MAA Historical Prices

Summary

Key Stock Metrics

121.51

(February 13, 2024)

52-Week Low

167.39

(September 16, 2024)

52-Week High

231.63

(December 31, 2021)

All-Time High

154.76

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-01-28	21.00	22.50	20.75	21.63	719200
1994-01-31	21.50	21.63	21.13	21.38	86900
1994-02-01	21.25	21.38	21.13	21.25	56900
1994-02-02	21.25	21.50	21.25	21.25	43600
1994-02-03	21.25	21.50	21.25	21.50	42900
1994-02-04	21.25	21.50	21.13	21.13	56500
1994-02-07	21.13	21.50	21.13	21.38	40900
1994-02-08	21.50	22.25	21.50	22.00	205400
1994-02-09	22.13	22.75	22.13	22.25	76900
1994-02-10	22.25	23.00	22.25	23.00	42500
1994-02-11	22.88	23.88	22.88	23.50	49400
1994-02-14	23.25	24.50	23.25	23.88	97400
1994-02-15	23.75	24.00	23.13	23.13	62100
1994-02-16	23.13	23.63	23.13	23.38	26700
1994-02-17	23.63	24.13	23.63	24.13	8900
1994-02-18	24.13	24.38	24.00	24.25	27900
1994-02-22	24.00	24.13	23.75	23.75	25000
1994-02-23	24.00	24.00	23.25	23.38	48100
1994-02-24	23.25	23.88	23.00	23.25	48500
1994-02-25	23.00	23.00	22.75	22.88	36000
1994-02-28	23.13	23.13	22.50	22.63	14500
1994-03-01	22.63	23.25	22.50	23.00	74900
1994-03-02	23.25	23.75	23.00	23.50	21700
1994-03-03	23.50	23.50	23.00	23.00	8600
1994-03-04	23.25	23.25	22.75	23.00	5000
1994-03-07	22.75	23.13	22.75	22.88	13200
1994-03-08	22.75	22.75	22.25	22.63	9800
1994-03-09	22.63	22.63	22.50	22.50	38700
1994-03-10	22.38	22.50	22.25	22.50	28800
1994-03-11	22.13	22.13	22.00	22.00	5800
1994-03-14	22.00	23.75	22.00	23.25	59900
1994-03-15	23.50	23.50	22.88	22.88	4400
1994-03-16	23.00	23.50	23.00	23.38	10800
1994-03-17	23.25	23.50	23.25	23.50	18900
1994-03-18	23.63	23.63	23.25	23.25	7400
1994-03-21	23.25	23.25	23.13	23.25	4100
1994-03-22	23.13	23.63	23.13	23.25	33600
1994-03-23	23.38	23.50	23.25	23.38	1900
1994-03-24	23.50	24.00	23.50	24.00	18400
1994-03-25	23.75	24.00	23.75	23.75	5300
1994-03-28	23.63	23.63	23.25	23.50	11500
1994-03-29	23.88	23.88	23.25	23.25	4200
1994-03-30	23.13	23.13	23.00	23.13	20600
1994-03-31	23.00	23.13	23.00	23.13	14200
1994-04-04	23.00	23.13	22.75	22.75	29900
1994-04-05	23.00	23.13	22.75	23.13	1500
1994-04-06	23.13	23.13	23.00	23.13	5100
1994-04-07	23.25	23.50	23.25	23.38	3800
1994-04-08	23.50	23.50	23.13	23.38	9900
1994-04-11	23.38	23.50	23.38	23.50	900
1994-04-12	23.25	23.25	23.25	23.25	1600
1994-04-13	23.50	23.50	23.25	23.25	7100
1994-04-14	23.38	23.38	23.25	23.38	1300
1994-04-15	23.38	23.75	23.25	23.75	10800
1994-04-18	23.50	23.63	23.38	23.38	9900
1994-04-19	23.25	23.38	23.13	23.13	40200
1994-04-20	23.13	23.13	22.88	22.88	22400
1994-04-21	23.13	23.38	23.13	23.38	4400
1994-04-22	23.25	24.00	23.13	24.00	72100
1994-04-25	24.25	24.38	24.00	24.00	19200
1994-04-26	23.88	24.00	23.88	24.00	1100
1994-04-28	24.00	24.50	24.00	24.38	4000
1994-04-29	24.38	24.63	24.38	24.38	6200
1994-05-02	24.63	24.63	24.38	24.63	5700
1994-05-03	24.50	24.75	24.50	24.50	2900
1994-05-04	24.63	24.75	24.13	24.75	10600
1994-05-05	25.00	25.75	25.00	25.50	19800
1994-05-06	25.25	25.25	25.13	25.25	8600
1994-05-09	25.38	25.38	25.13	25.13	10900
1994-05-10	25.38	25.50	25.13	25.38	19000
1994-05-11	25.38	25.75	25.38	25.63	5000
1994-05-12	25.75	25.75	25.50	25.50	10100
1994-05-13	25.50	25.75	25.50	25.75	9000
1994-05-16	25.63	25.75	25.63	25.63	4100
1994-05-17	25.75	25.75	25.63	25.75	4400
1994-05-18	25.75	25.75	25.25	25.25	35400
1994-05-19	25.38	25.38	25.25	25.25	22900
1994-05-20	25.38	25.38	25.25	25.25	2500
1994-05-23	25.00	25.00	24.50	24.50	18200
1994-05-24	24.38	24.38	24.00	24.13	32100
1994-05-25	24.25	24.63	24.25	24.63	14900
1994-05-26	24.75	25.00	24.75	25.00	15300
1994-05-27	25.00	25.00	24.75	24.88	2700
1994-05-31	24.88	25.00	24.75	25.00	15600
1994-06-01	25.00	25.00	24.88	25.00	4000
1994-06-02	24.88	25.00	24.88	25.00	10500
1994-06-03	25.00	25.00	24.88	24.88	14500
1994-06-06	25.00	25.00	24.50	24.88	21900
1994-06-07	24.63	24.88	24.63	24.88	15600
1994-06-08	24.75	24.88	24.75	24.88	5500
1994-06-09	24.75	25.00	24.63	25.00	10600
1994-06-10	25.25	25.38	25.00	25.00	13800
1994-06-13	25.00	25.25	25.00	25.25	7800
1994-06-14	25.13	25.50	25.13	25.25	5100
1994-06-15	25.38	25.63	25.00	25.63	16200
1994-06-16	25.88	26.50	25.88	26.25	4100
1994-06-17	26.00	26.13	26.00	26.13	7100
1994-06-20	26.00	26.38	26.00	26.38	900
1994-06-21	26.13	26.63	26.13	26.63	5400
1994-06-22	26.38	27.00	26.38	26.63	4200
1994-06-23	26.75	26.75	26.38	26.38	70900
1994-06-24	26.38	26.63	26.00	26.00	13100
1994-06-27	26.00	26.25	26.00	26.13	18000
1994-06-28	26.00	26.00	26.00	26.00	1900
1994-06-29	25.75	25.75	25.50	25.50	20900
1994-06-30	25.25	25.38	24.63	25.00	32200
1994-07-01	25.00	25.00	25.00	25.00	800
1994-07-05	25.00	25.00	25.00	25.00	1300
1994-07-06	25.00	25.00	24.75	24.88	26500
1994-07-07	24.88	24.88	24.75	24.75	12500
1994-07-08	24.75	25.00	24.75	24.75	10600
1994-07-11	24.75	24.75	24.38	24.38	3100
1994-07-12	24.50	24.75	24.50	24.75	8000
1994-07-13	24.75	25.63	24.75	25.63	3900
1994-07-14	25.38	26.00	25.13	26.00	6800
1994-07-15	26.25	26.88	26.13	26.63	6500
1994-07-18	26.38	26.50	26.25	26.25	2000
1994-07-19	26.00	26.38	26.00	26.13	2100
1994-07-20	26.00	26.00	25.63	25.88	6100
1994-07-21	25.63	25.75	25.38	25.75	2100
1994-07-22	25.75	25.75	25.50	25.75	1700
1994-07-25	25.75	25.75	25.75	25.75	400
1994-07-26	25.75	26.00	25.50	25.50	4400
1994-07-27	25.38	25.38	25.00	25.25	4800
1994-07-28	25.00	25.00	24.75	24.88	11400
1994-07-29	24.88	24.88	24.25	24.50	9200
1994-08-01	24.75	25.13	24.63	24.88	4400
1994-08-02	24.63	24.88	24.63	24.75	900
1994-08-03	25.00	25.13	24.75	25.00	4900
1994-08-04	24.75	25.13	24.75	25.13	4600
1994-08-05	25.38	25.75	25.25	25.50	4100
1994-08-08	25.25	25.50	25.25	25.50	2700
1994-08-09	25.50	25.63	25.25	25.25	1700
1994-08-10	25.25	25.63	25.25	25.25	14200
1994-08-11	25.38	25.38	25.38	25.38	300
1994-08-12	25.63	25.75	25.63	25.75	2100
1994-08-15	25.63	25.63	24.88	25.00	9800
1994-08-16	24.75	25.13	24.75	25.13	15600
1994-08-17	25.38	25.50	25.13	25.25	19300
1994-08-18	25.13	25.25	24.50	24.88	29200
1994-08-19	24.25	24.88	24.13	24.50	764300
1994-08-22	24.50	24.50	24.25	24.25	48900
1994-08-23	24.13	24.50	24.13	24.38	72900
1994-08-24	24.50	24.75	24.50	24.50	58500
1994-08-25	24.63	24.75	24.50	24.75	64900
1994-08-26	24.88	25.38	24.88	25.00	36900
1994-08-29	24.88	25.00	24.75	25.00	20400
1994-08-30	25.00	25.00	24.88	25.00	6000
1994-08-31	24.75	25.00	24.25	24.50	16800
1994-09-01	24.38	24.88	24.38	24.50	18800
1994-09-02	24.25	24.63	24.25	24.50	26200
1994-09-06	24.50	24.75	24.50	24.50	8100
1994-09-07	24.63	24.75	24.50	24.50	5000
1994-09-08	24.63	24.63	24.25	24.38	9200
1994-09-09	24.38	24.88	24.38	24.88	68400
1994-09-12	24.88	24.88	24.63	24.75	7800
1994-09-13	24.88	24.88	24.75	24.88	33200
1994-09-14	25.00	25.00	24.63	24.75	42900
1994-09-15	24.88	24.88	24.75	24.88	52400
1994-09-16	24.75	24.88	24.75	24.88	4800
1994-09-19	25.00	25.00	24.75	24.88	11200
1994-09-20	24.88	24.88	24.63	24.75	8100
1994-09-21	24.75	24.75	24.63	24.63	36200
1994-09-22	24.75	24.75	24.38	24.63	11100
1994-09-23	24.63	24.63	24.50	24.63	17500
1994-09-26	24.50	24.63	24.50	24.63	5400
1994-09-27	24.63	24.63	24.50	24.50	1800
1994-09-28	24.63	24.75	24.50	24.63	5200
1994-09-29	24.63	24.63	24.50	24.63	14600
1994-09-30	24.75	24.75	24.50	24.63	3700
1994-10-03	24.88	24.88	24.38	24.50	10600
1994-10-04	24.75	24.75	24.50	24.50	18100
1994-10-05	24.50	24.50	24.25	24.38	80400
1994-10-06	24.38	24.38	24.00	24.13	64900
1994-10-07	24.00	24.00	23.88	23.88	25400
1994-10-10	23.63	23.88	23.63	23.88	5300
1994-10-11	23.88	24.00	23.88	24.00	24900
1994-10-12	24.00	24.00	23.88	23.88	2600
1994-10-13	23.88	25.38	23.88	25.38	39500
1994-10-14	25.38	25.88	24.88	25.50	50900
1994-10-17	25.50	25.63	25.50	25.50	9300
1994-10-18	25.25	25.25	24.75	25.25	46400
1994-10-19	25.13	25.25	25.00	25.25	3000
1994-10-20	25.25	25.25	25.00	25.00	1600
1994-10-21	24.88	25.00	24.75	24.88	1300
1994-10-24	25.00	25.25	24.88	25.00	4900
1994-10-25	25.00	25.00	24.88	24.88	1300
1994-10-26	24.75	25.00	24.75	24.75	6800
1994-10-27	25.00	25.13	24.88	25.00	18000
1994-10-28	25.00	25.00	24.88	25.00	5600
1994-10-31	25.00	25.00	24.63	24.88	17500
1994-11-01	24.88	25.00	24.88	25.00	2800
1994-11-02	25.00	25.00	24.88	24.88	7400
1994-11-03	25.00	25.00	24.88	24.88	23500
1994-11-04	24.88	25.00	24.75	24.75	5400
1994-11-07	24.75	24.75	24.13	24.13	11800
1994-11-08	24.25	24.63	24.25	24.50	16500
1994-11-09	24.75	24.88	24.75	24.88	3800
1994-11-10	25.00	25.00	24.50	24.75	7600
1994-11-11	24.88	25.13	24.88	25.13	9800
1994-11-14	24.88	25.00	24.75	24.75	2500
1994-11-15	24.88	24.88	24.63	24.75	5300
1994-11-16	24.50	24.63	24.50	24.63	6400
1994-11-17	24.63	24.75	24.13	24.13	27700
1994-11-18	24.00	24.50	24.00	24.50	58900
1994-11-21	24.50	24.63	24.38	24.63	2300
1994-11-22	24.63	24.63	24.63	24.63	11300
1994-11-23	24.50	24.63	24.50	24.50	23000
1994-11-25	24.63	24.63	24.50	24.63	1200
1994-11-28	24.50	24.75	24.50	24.50	8800
1994-11-29	24.50	24.63	24.50	24.63	600
1994-11-30	24.50	24.50	24.38	24.50	12900
1994-12-01	24.50	24.88	24.38	24.63	18500
1994-12-02	24.50	24.50	24.00	24.38	53900
1994-12-05	24.25	24.75	24.13	24.63	32800
1994-12-06	24.63	24.88	24.50	24.50	14900
1994-12-07	24.50	24.75	24.00	24.00	27300
1994-12-08	24.00	24.00	23.50	23.63	7500
1994-12-09	23.63	23.75	23.50	23.63	6500
1994-12-12	23.63	23.63	23.25	23.50	11700
1994-12-13	23.63	23.63	23.38	23.50	51400
1994-12-14	23.38	23.75	23.25	23.25	9000
1994-12-15	23.38	23.88	23.38	23.88	77000
1994-12-16	24.13	24.63	24.13	24.50	8000
1994-12-19	24.50	24.50	24.50	24.50	1500
1994-12-20	24.63	24.88	24.50	24.50	14200
1994-12-21	24.75	24.75	24.50	24.50	9500
1994-12-22	24.63	25.13	24.63	25.13	5300
1994-12-23	25.13	25.13	25.13	25.13	1400
1994-12-27	25.25	25.63	25.25	25.38	3600
1994-12-28	25.25	25.38	25.13	25.13	2400
1994-12-29	25.13	25.38	25.13	25.25	34400
1994-12-30	25.25	26.75	25.25	26.75	26000
1995-01-03	26.75	26.88	26.50	26.75	7900
1995-01-04	26.50	26.63	26.50	26.63	1100
1995-01-05	26.63	26.63	26.50	26.50	4800
1995-01-06	26.50	26.75	26.38	26.38	12300
1995-01-09	26.38	26.50	26.00	26.00	25900
1995-01-10	26.00	26.00	25.88	25.88	1900
1995-01-11	26.00	26.00	25.75	25.88	4000
1995-01-12	26.00	26.00	25.50	25.75	45000
1995-01-13	25.75	25.75	25.50	25.63	13500
1995-01-16	25.63	25.75	25.63	25.63	16700
1995-01-17	25.25	25.25	25.13	25.25	6700
1995-01-18	25.25	25.25	25.13	25.13	19600
1995-01-19	25.13	25.25	25.00	25.13	12500
1995-01-20	25.00	25.13	25.00	25.00	8300
1995-01-23	24.88	24.88	24.75	24.88	6700
1995-01-24	24.88	24.88	24.63	24.75	43700
1995-01-25	24.63	25.00	24.63	25.00	14400
1995-01-26	25.00	25.13	24.88	25.13	11100
1995-01-27	25.13	25.13	24.88	25.00	15500
1995-01-30	24.88	25.13	24.88	25.13	6600
1995-01-31	25.13	25.25	25.13	25.25	6300
1995-02-01	25.25	25.25	24.63	24.75	81200
1995-02-02	24.88	25.00	24.88	25.00	3500
1995-02-03	25.13	25.25	24.88	25.00	8400
1995-02-06	25.00	25.25	25.00	25.25	6500
1995-02-07	25.25	25.25	25.00	25.13	10200
1995-02-08	25.25	25.25	24.88	25.00	44100
1995-02-09	25.00	25.13	25.00	25.00	4800
1995-02-10	25.13	26.00	25.13	26.00	44200
1995-02-13	26.25	26.75	26.25	26.75	4100
1995-02-14	26.88	26.88	26.50	26.63	6000
1995-02-15	26.88	26.88	26.38	26.75	7600
1995-02-16	26.75	26.75	26.25	26.25	7500
1995-02-17	26.13	26.25	26.13	26.13	2100
1995-02-21	26.13	26.13	26.13	26.13	800
1995-02-22	26.25	26.25	26.13	26.13	4100
1995-02-23	26.13	26.13	25.88	25.88	3400
1995-02-24	26.00	26.00	25.88	25.88	600
1995-02-27	26.13	26.38	26.13	26.13	24600
1995-02-28	26.25	26.25	25.63	25.75	76200
1995-03-01	25.50	25.50	25.13	25.25	5500
1995-03-02	25.25	25.25	25.13	25.25	60400
1995-03-03	25.00	25.13	25.00	25.13	6000
1995-03-06	25.13	25.50	25.00	25.38	18500
1995-03-07	25.38	25.50	25.38	25.50	2200
1995-03-08	25.50	25.63	25.50	25.63	15200
1995-03-09	25.63	25.63	25.63	25.63	7300
1995-03-10	25.75	25.75	25.63	25.75	3000
1995-03-13	25.63	25.75	25.25	25.50	6600
1995-03-14	25.25	25.38	25.25	25.25	5900
1995-03-15	25.25	25.25	25.00	25.13	2900
1995-03-16	25.13	25.25	25.00	25.25	2700
1995-03-17	25.13	25.25	25.13	25.25	2100
1995-03-20	25.25	25.25	25.13	25.25	21900
1995-03-21	25.13	25.25	25.13	25.13	3500
1995-03-22	25.25	25.25	25.00	25.25	3100
1995-03-23	25.13	25.25	25.13	25.25	12300
1995-03-24	25.25	25.25	25.13	25.25	44100
1995-03-27	25.38	25.75	25.38	25.75	33500
1995-03-28	25.75	25.88	25.75	25.88	6200
1995-03-29	25.88	26.00	25.88	26.00	2900
1995-03-30	26.00	26.00	25.88	26.00	4100
1995-03-31	26.00	26.00	25.75	25.75	2500
1995-04-03	26.25	26.38	26.25	26.38	37600
1995-04-04	26.38	26.38	26.13	26.38	3700
1995-04-05	26.38	26.38	26.38	26.38	900
1995-04-06	26.25	26.25	26.00	26.25	7100
1995-04-07	26.25	26.25	25.63	25.75	9700
1995-04-10	25.75	25.75	25.50	25.50	4600
1995-04-11	25.63	25.88	25.63	25.88	3900
1995-04-12	25.88	26.00	25.75	26.00	6300
1995-04-13	26.00	26.13	26.00	26.13	4500
1995-04-17	25.75	26.13	25.75	26.13	22500
1995-04-18	26.13	26.13	25.88	26.00	8000
1995-04-19	26.00	26.00	26.00	26.00	500
1995-04-20	26.00	26.00	25.75	25.88	39800
1995-04-21	25.88	25.88	25.75	25.88	5100
1995-04-24	26.13	26.13	25.50	25.50	14500
1995-04-25	25.50	25.50	24.63	25.13	25100
1995-04-26	25.00	25.25	25.00	25.25	8100
1995-04-27	25.00	25.00	24.75	24.88	38800
1995-04-28	25.00	25.00	24.88	25.00	7900
1995-05-01	25.00	25.25	25.00	25.25	47700
1995-05-02	25.13	25.25	25.13	25.25	9300
1995-05-03	25.13	25.25	24.88	25.25	17800
1995-05-04	25.25	25.38	25.25	25.38	28400
1995-05-05	25.25	25.25	25.13	25.13	119800
1995-05-08	25.00	25.25	25.00	25.25	103600
1995-05-09	25.25	26.13	25.25	26.00	73900
1995-05-10	26.13	26.38	26.13	26.13	6400
1995-05-11	26.38	26.38	26.25	26.25	4900
1995-05-12	26.25	26.25	26.25	26.25	2200
1995-05-15	26.38	26.38	26.00	26.00	23000
1995-05-16	26.00	26.13	26.00	26.13	30900
1995-05-17	26.00	26.13	25.38	25.88	634500
1995-05-18	25.88	26.00	25.50	25.50	28700
1995-05-19	25.50	25.75	25.38	25.63	14700
1995-05-22	25.63	25.63	25.38	25.50	9200
1995-05-23	25.38	25.38	25.00	25.13	15000
1995-05-24	25.25	25.25	25.00	25.13	16800
1995-05-25	25.00	25.38	25.00	25.38	6900
1995-05-26	25.38	25.38	25.00	25.00	26800
1995-05-30	25.00	25.25	25.00	25.25	2700
1995-05-31	25.00	25.13	25.00	25.13	2900
1995-06-01	24.88	25.13	24.88	24.88	19800
1995-06-02	25.00	25.00	24.88	25.00	6400
1995-06-05	25.00	25.00	24.88	25.00	7600
1995-06-06	25.00	25.25	25.00	25.25	5100
1995-06-07	25.25	25.38	25.25	25.38	3000
1995-06-08	25.25	25.38	25.25	25.38	18700
1995-06-09	25.25	25.38	25.25	25.38	3600
1995-06-12	25.25	25.38	25.25	25.38	11400
1995-06-13	25.38	25.50	25.25	25.38	11200
1995-06-14	25.50	25.50	25.38	25.50	4500
1995-06-15	25.50	25.50	25.38	25.50	5000
1995-06-16	25.50	25.63	25.38	25.63	42700
1995-06-19	25.75	25.75	25.50	25.50	19200
1995-06-20	25.63	25.63	25.50	25.63	1600
1995-06-21	25.63	25.75	25.63	25.75	4700
1995-06-22	25.75	25.75	25.38	25.50	17600
1995-06-23	25.25	25.50	25.25	25.50	19800
1995-06-26	25.63	25.63	25.25	25.38	19100
1995-06-27	25.13	25.13	25.00	25.13	8600
1995-06-28	25.13	25.13	25.00	25.13	7900
1995-06-29	25.13	25.13	24.88	25.00	15100
1995-06-30	24.88	25.00	24.75	25.00	25500
1995-07-03	25.00	25.00	25.00	25.00	5400
1995-07-05	25.00	25.00	24.88	24.88	30800
1995-07-06	24.88	25.00	24.88	25.00	33200
1995-07-07	25.00	25.13	24.88	25.13	26700
1995-07-10	25.25	25.38	25.13	25.13	56400
1995-07-11	25.00	25.25	24.88	25.25	61700
1995-07-12	25.13	25.25	24.75	24.88	102700
1995-07-13	24.75	25.00	24.75	24.88	42100
1995-07-14	24.88	25.13	24.88	25.13	9400
1995-07-17	25.13	25.13	25.00	25.00	13800
1995-07-18	25.00	25.25	25.00	25.25	65700
1995-07-19	25.25	25.25	25.13	25.13	28300
1995-07-20	25.00	25.13	25.00	25.00	6000
1995-07-21	25.13	25.13	24.88	25.00	3800
1995-07-24	25.00	25.25	25.00	25.00	18800
1995-07-25	25.00	25.25	25.00	25.00	4300
1995-07-26	25.00	25.25	25.00	25.25	12700
1995-07-27	25.25	25.25	25.00	25.13	7100
1995-07-28	25.13	25.13	25.00	25.13	32200
1995-07-31	25.13	25.13	24.88	25.00	67400
1995-08-01	25.00	25.00	24.88	25.00	30600
1995-08-02	25.00	25.00	24.88	25.00	23500
1995-08-03	25.00	25.13	24.88	25.13	6100
1995-08-04	25.00	25.13	25.00	25.00	29000
1995-08-07	25.13	25.25	24.88	25.13	8900
1995-08-08	25.00	25.50	25.00	25.38	22100
1995-08-09	25.50	25.50	25.13	25.38	3000
1995-08-10	25.50	25.88	25.50	25.88	89400
1995-08-11	25.63	26.25	25.50	26.25	19100
1995-08-14	26.25	26.25	25.63	25.63	29700
1995-08-15	25.75	26.00	25.63	25.75	12100
1995-08-16	25.75	26.00	25.63	25.63	3600
1995-08-17	25.38	25.75	25.38	25.75	3200
1995-08-18	25.63	25.75	25.63	25.63	2900
1995-08-21	25.75	25.88	25.63	25.88	14000
1995-08-22	26.00	26.25	25.75	26.00	15200
1995-08-23	26.00	26.38	26.00	26.13	12800
1995-08-24	26.00	26.25	25.75	25.75	30300
1995-08-25	26.00	26.00	25.88	26.00	1400
1995-08-28	26.00	26.00	25.75	25.75	2600
1995-08-29	25.75	25.75	25.63	25.63	3300
1995-08-30	25.50	25.75	25.50	25.63	56300
1995-08-31	25.75	25.75	25.63	25.63	2100
1995-09-01	25.88	26.13	25.75	26.13	6300
1995-09-05	26.13	26.13	25.88	26.00	2800
1995-09-06	26.00	26.25	26.00	26.25	13800
1995-09-07	26.13	26.13	25.88	26.00	16900
1995-09-08	25.88	25.88	25.00	25.50	129100
1995-09-11	25.38	25.75	25.38	25.50	13700
1995-09-12	25.50	25.63	25.38	25.50	25500
1995-09-13	25.38	25.50	25.38	25.38	87900
1995-09-14	25.50	25.50	25.25	25.38	26800
1995-09-15	25.25	25.38	25.25	25.38	6600
1995-09-18	25.25	25.38	25.25	25.38	24800
1995-09-19	25.38	25.38	25.13	25.25	18700
1995-09-20	25.25	25.25	25.13	25.13	10000
1995-09-21	25.13	25.13	24.88	25.00	39200
1995-09-22	24.88	24.88	24.25	24.25	37800
1995-09-25	24.38	24.63	24.38	24.63	19100
1995-09-26	24.50	24.63	24.50	24.50	2200
1995-09-27	24.50	24.50	24.50	24.50	1200
1995-09-28	24.63	24.75	24.50	24.75	32700
1995-09-29	24.75	24.75	24.63	24.75	11200
1995-10-02	24.63	24.75	24.63	24.75	52300
1995-10-03	24.63	24.75	24.50	24.50	22900
1995-10-04	24.75	24.88	24.38	24.50	42000
1995-10-05	24.38	24.50	24.38	24.50	60800
1995-10-06	24.38	24.38	24.13	24.25	10600
1995-10-09	24.25	24.25	24.13	24.13	11900
1995-10-10	23.88	24.38	23.75	24.38	6500
1995-10-11	24.50	24.50	24.25	24.38	7300
1995-10-12	24.63	25.00	24.50	24.88	37700
1995-10-13	24.75	24.88	24.75	24.88	31200
1995-10-16	25.00	25.00	24.75	24.88	43700
1995-10-17	25.00	25.13	25.00	25.00	6800
1995-10-18	25.13	25.13	24.88	25.00	59900
1995-10-19	25.00	25.13	24.75	24.88	51600
1995-10-20	24.25	24.38	23.88	23.88	60500
1995-10-23	23.75	24.50	23.75	24.13	61200
1995-10-24	24.38	24.38	23.88	24.00	41500
1995-10-25	24.00	24.00	23.88	23.88	41800
1995-10-26	23.88	24.00	22.50	23.00	325300
1995-10-27	22.88	23.00	22.63	22.88	74100
1995-10-30	22.88	23.00	22.75	23.00	26000
1995-10-31	23.00	23.00	22.88	23.00	84600
1995-11-01	23.00	23.00	22.75	23.00	17000
1995-11-02	23.00	23.00	22.63	22.63	69900
1995-11-03	22.63	22.88	22.63	22.63	49600
1995-11-06	22.75	23.00	22.63	22.63	182600
1995-11-07	22.63	22.88	22.63	22.75	23100
1995-11-08	22.75	22.75	22.63	22.75	17700
1995-11-09	22.75	22.75	22.63	22.75	11700
1995-11-10	22.75	22.75	22.63	22.75	18300
1995-11-13	22.63	22.63	22.13	22.25	61400
1995-11-14	22.25	22.25	21.63	22.00	58300
1995-11-15	22.00	22.00	21.75	21.75	100400
1995-11-16	21.88	22.25	21.88	22.25	43900
1995-11-17	22.38	22.88	22.38	22.88	16000
1995-11-20	22.88	22.88	22.63	22.75	9200
1995-11-21	22.75	22.75	22.25	22.50	35600
1995-11-22	22.25	22.38	22.13	22.38	61400
1995-11-24	22.50	22.63	22.50	22.50	1100
1995-11-27	22.63	22.63	22.50	22.63	21700
1995-11-28	22.63	22.63	22.50	22.63	11000
1995-11-29	22.63	22.63	22.50	22.50	8500
1995-11-30	22.63	22.75	22.63	22.63	12800
1995-12-01	22.75	22.88	22.63	22.88	14200
1995-12-04	22.88	23.75	22.88	23.75	27600
1995-12-05	23.88	24.13	23.88	23.88	18100
1995-12-06	24.13	24.13	23.50	23.63	34700
1995-12-07	23.38	23.50	23.00	23.00	35200
1995-12-08	23.00	23.63	23.00	23.50	114900
1995-12-11	23.50	23.63	23.38	23.50	17900
1995-12-12	23.63	23.63	23.50	23.63	20400
1995-12-13	23.63	23.88	23.50	23.88	76100
1995-12-14	24.00	24.75	24.00	24.75	22300
1995-12-15	24.88	24.88	24.38	24.38	6800
1995-12-18	24.63	24.63	24.38	24.63	7800
1995-12-19	24.63	25.00	24.50	25.00	16700
1995-12-20	24.88	25.00	24.63	24.63	34600
1995-12-21	24.50	24.88	24.50	24.88	6000
1995-12-22	24.88	25.13	24.75	25.13	7500
1995-12-26	25.13	25.13	24.75	25.00	9700
1995-12-27	25.00	25.25	24.75	25.25	4600
1995-12-28	24.88	25.13	24.88	24.88	45300
1995-12-29	24.88	24.88	24.38	24.75	22200
1996-01-02	24.63	25.00	24.63	25.00	9500
1996-01-03	25.13	25.13	24.88	25.00	23300
1996-01-04	25.00	25.00	24.75	24.75	5700
1996-01-05	24.88	25.00	24.88	25.00	4800
1996-01-08	24.88	25.00	24.88	25.00	4000
1996-01-09	25.00	25.00	24.88	25.00	14000
1996-01-10	24.88	25.13	24.88	25.13	2900
1996-01-11	25.13	25.25	25.13	25.13	2200
1996-01-12	25.13	25.38	25.00	25.38	3000
1996-01-15	25.38	25.50	25.25	25.25	71000
1996-01-16	25.25	25.38	25.13	25.25	5200
1996-01-17	25.25	25.50	25.25	25.38	67000
1996-01-18	25.38	25.38	25.25	25.38	15400
1996-01-19	25.50	25.50	25.13	25.25	55000
1996-01-22	24.75	24.75	24.50	24.75	14200
1996-01-23	24.75	24.75	24.25	24.50	34000
1996-01-24	24.50	24.63	24.38	24.63	9700
1996-01-25	24.50	24.50	24.00	24.00	16200
1996-01-26	24.00	24.75	24.00	24.75	39500
1996-01-29	24.75	24.88	24.38	24.63	98100
1996-01-30	24.63	24.63	24.50	24.63	97400
1996-01-31	24.50	25.00	24.50	25.00	92700
1996-02-01	25.00	25.13	24.88	25.00	45200
1996-02-02	24.88	25.38	24.88	25.25	60900
1996-02-05	25.25	25.50	25.25	25.50	63800
1996-02-06	25.63	25.63	25.50	25.50	10700
1996-02-07	25.50	25.63	25.38	25.63	28900
1996-02-08	25.63	25.88	25.50	25.88	16800
1996-02-09	25.88	26.25	25.88	26.25	11700
1996-02-12	26.50	26.75	26.38	26.38	12000
1996-02-13	26.63	26.88	26.38	26.63	11000
1996-02-14	26.50	26.63	26.38	26.50	25900
1996-02-15	26.38	26.50	26.25	26.38	23100
1996-02-16	26.38	26.50	26.13	26.25	74700
1996-02-20	26.00	26.13	25.50	25.50	21500
1996-02-21	25.50	25.75	25.50	25.63	56400
1996-02-22	25.75	25.75	25.75	25.75	3200
1996-02-23	25.63	25.75	25.00	25.00	175800
1996-02-26	25.00	25.50	25.00	25.50	14600
1996-02-27	25.38	25.50	25.38	25.50	12400
1996-02-28	25.50	25.63	25.50	25.50	6300
1996-02-29	25.50	25.50	25.13	25.13	15500
1996-03-01	25.13	25.50	25.13	25.50	13200
1996-03-04	25.50	25.50	25.38	25.38	22500
1996-03-05	25.50	25.88	25.38	25.88	22900
1996-03-06	25.75	26.50	25.75	26.50	12000
1996-03-07	26.50	26.50	26.25	26.38	10500
1996-03-08	26.25	26.38	25.75	25.75	26600
1996-03-11	25.75	25.88	25.50	25.50	9700
1996-03-12	25.25	25.63	25.13	25.63	29500
1996-03-13	25.75	26.00	25.75	26.00	7700
1996-03-14	26.00	26.25	26.00	26.00	4800
1996-03-15	26.00	26.25	26.00	26.00	18600
1996-03-18	26.00	26.25	26.00	26.13	3500
1996-03-19	26.25	26.50	26.13	26.25	19000
1996-03-20	26.13	26.25	26.00	26.25	4800
1996-03-21	26.13	26.13	26.00	26.00	12700
1996-03-22	25.75	25.88	25.63	25.88	12300
1996-03-25	25.88	25.88	25.75	25.88	2300
1996-03-26	25.88	26.00	25.63	25.63	9300
1996-03-27	25.63	25.63	25.50	25.50	3400
1996-03-28	25.63	25.63	25.50	25.63	5800
1996-03-29	25.63	25.75	25.50	25.75	20800
1996-04-01	25.50	25.75	25.25	25.25	63900
1996-04-02	25.50	25.63	25.38	25.63	28700
1996-04-03	25.75	25.88	25.63	25.75	5300
1996-04-04	25.88	25.88	25.63	25.75	5800
1996-04-08	25.50	25.63	25.38	25.50	8600
1996-04-09	25.50	25.50	25.25	25.25	8200
1996-04-10	25.13	25.13	25.00	25.13	22800
1996-04-11	25.00	25.13	25.00	25.13	12000
1996-04-12	25.13	25.50	25.13	25.50	9900
1996-04-15	25.38	25.50	25.38	25.50	5500
1996-04-16	25.50	25.63	25.38	25.50	13300
1996-04-17	25.50	25.75	25.50	25.75	6600
1996-04-18	25.50	26.13	25.50	26.13	12400
1996-04-19	25.63	26.00	25.50	26.00	16400
1996-04-22	25.88	26.13	25.88	26.00	7500
1996-04-23	26.00	26.38	25.75	26.38	14100
1996-04-24	26.25	26.38	26.25	26.25	8400
1996-04-25	26.13	26.63	26.00	26.63	16100
1996-04-26	26.50	26.50	26.25	26.25	11600
1996-04-29	26.13	26.38	26.13	26.38	4200
1996-04-30	26.13	26.50	26.13	26.38	15000
1996-05-01	26.38	26.63	26.38	26.38	7800
1996-05-02	26.25	26.50	26.25	26.25	9800
1996-05-03	26.25	26.25	26.00	26.13	8100
1996-05-06	26.25	26.25	26.13	26.25	7600
1996-05-07	26.25	26.38	26.25	26.25	3700
1996-05-08	26.38	26.38	26.25	26.25	5500
1996-05-09	26.25	26.38	26.13	26.25	8800
1996-05-10	26.38	26.50	26.25	26.38	7000
1996-05-13	26.38	26.50	26.25	26.38	9000
1996-05-14	26.38	26.38	26.25	26.25	3700
1996-05-15	26.25	26.38	26.25	26.25	21400
1996-05-16	26.25	26.38	26.13	26.25	36800
1996-05-17	26.13	26.25	26.13	26.25	4600
1996-05-20	26.13	26.25	26.13	26.13	3900
1996-05-21	26.13	26.25	26.13	26.25	5600
1996-05-22	26.25	26.25	26.13	26.25	500
1996-05-23	26.25	26.25	26.00	26.00	21700
1996-05-24	26.13	26.13	26.00	26.13	3500
1996-05-28	26.00	26.00	25.88	25.88	3400
1996-05-29	26.00	26.00	25.75	25.75	7000
1996-05-30	25.88	25.88	25.25	25.25	62400
1996-05-31	25.25	25.38	25.13	25.25	20000
1996-06-03	25.25	25.25	25.13	25.25	1400
1996-06-04	25.13	25.25	25.13	25.25	13000
1996-06-05	25.25	25.63	25.25	25.63	6600
1996-06-06	25.63	25.75	25.38	25.75	4400
1996-06-07	25.63	25.75	25.63	25.63	2500
1996-06-10	25.75	25.75	25.50	25.63	6600
1996-06-11	25.50	25.88	25.50	25.75	7600
1996-06-12	25.88	26.25	25.88	26.25	11300
1996-06-13	26.25	26.25	26.13	26.25	10400
1996-06-14	26.25	26.38	26.13	26.25	8300
1996-06-17	26.25	26.38	26.13	26.25	6600
1996-06-18	26.13	26.25	26.13	26.25	8300
1996-06-19	26.25	26.25	26.13	26.13	6800
1996-06-20	26.00	26.00	25.75	25.75	8500
1996-06-21	25.88	25.88	25.75	25.88	4700
1996-06-24	25.75	25.88	25.75	25.88	19400
1996-06-25	25.75	25.88	25.75	25.75	4500
1996-06-26	25.75	25.75	25.50	25.50	12700
1996-06-27	25.38	25.50	25.38	25.38	12600
1996-06-28	25.38	25.50	25.25	25.38	17000
1996-07-01	25.50	25.63	25.38	25.63	2600
1996-07-02	25.50	25.63	25.50	25.50	4500
1996-07-03	25.50	25.63	25.50	25.63	13600
1996-07-05	25.63	25.63	25.50	25.63	900
1996-07-08	25.63	25.75	25.50	25.63	4300
1996-07-09	25.75	25.75	25.50	25.63	6700
1996-07-10	25.63	25.75	25.63	25.75	2600
1996-07-11	25.63	25.88	25.63	25.88	8000
1996-07-12	25.75	25.88	25.75	25.88	1900
1996-07-15	25.88	25.88	25.75	25.75	11000
1996-07-16	25.75	25.75	25.50	25.63	20400
1996-07-17	25.75	25.75	25.63	25.75	1700
1996-07-18	25.63	25.75	25.63	25.63	3200
1996-07-19	25.75	25.75	25.63	25.75	2100
1996-07-22	25.38	25.38	25.25	25.38	358700
1996-07-23	25.25	25.38	25.25	25.38	12400
1996-07-24	25.25	25.25	25.13	25.13	8900
1996-07-25	25.38	25.38	25.25	25.38	3200
1996-07-26	25.38	25.38	25.25	25.25	1200
1996-07-29	25.38	25.50	25.25	25.50	16300
1996-07-30	25.25	25.38	25.13	25.38	13200
1996-07-31	25.38	25.38	25.25	25.38	5800
1996-08-01	25.38	25.38	25.00	25.38	10000
1996-08-02	25.25	25.38	25.13	25.25	24700
1996-08-05	25.25	25.25	24.88	25.00	14500
1996-08-06	25.00	25.00	24.88	25.00	10200
1996-08-07	25.00	25.00	24.75	24.75	10000
1996-08-08	24.50	24.88	24.38	24.88	18600
1996-08-09	24.88	24.88	24.75	24.88	5300
1996-08-12	24.88	24.88	24.63	24.63	7000
1996-08-13	24.75	24.75	24.25	24.25	58200
1996-08-14	24.25	24.38	24.25	24.38	10700
1996-08-15	24.25	24.38	23.88	23.88	64900
1996-08-16	24.00	24.00	23.75	23.88	15000
1996-08-19	23.88	24.13	23.88	24.00	35100
1996-08-20	24.00	24.00	23.88	23.88	16300
1996-08-21	24.00	24.00	23.88	24.00	8600
1996-08-22	24.00	24.00	23.88	23.88	44600
1996-08-23	24.00	24.00	23.88	23.88	9400
1996-08-26	24.00	24.00	23.88	24.00	7100
1996-08-27	24.00	24.00	23.88	24.00	22300
1996-08-28	23.88	24.13	23.88	24.13	46400
1996-08-29	24.13	24.38	24.13	24.13	7800
1996-08-30	24.13	24.25	24.00	24.25	9800
1996-09-03	24.13	24.25	24.13	24.25	5600
1996-09-04	24.13	24.25	24.13	24.25	8000
1996-09-05	24.13	24.38	24.13	24.13	16000
1996-09-06	24.25	24.25	24.25	24.25	12100
1996-09-09	24.25	24.25	24.00	24.13	55400
1996-09-10	24.00	24.25	24.00	24.25	66500
1996-09-11	24.25	24.25	24.25	24.25	7200
1996-09-12	24.25	24.25	24.00	24.25	11600
1996-09-13	24.25	24.25	23.88	24.13	93200
1996-09-16	24.13	24.50	24.13	24.50	33900
1996-09-17	24.50	25.00	24.38	24.88	45600
1996-09-18	24.75	24.75	24.13	24.13	36200
1996-09-19	24.25	24.63	24.25	24.50	13700
1996-09-20	24.50	24.75	24.38	24.38	31600
1996-09-23	24.50	24.50	24.25	24.38	3000
1996-09-24	24.50	24.50	24.38	24.50	10200
1996-09-25	24.75	24.75	24.38	24.50	19900
1996-09-26	24.50	24.63	24.38	24.63	9400
1996-09-27	24.63	24.75	24.50	24.63	11400
1996-09-30	24.63	25.13	24.50	25.13	11700
1996-10-01	25.13	25.13	24.88	25.00	12000
1996-10-02	24.75	24.75	24.63	24.75	15100
1996-10-03	24.75	24.88	24.75	24.88	7800
1996-10-04	24.88	25.38	24.75	25.38	11100
1996-10-07	25.13	25.38	25.13	25.13	7900
1996-10-08	25.13	25.38	25.13	25.38	14600
1996-10-09	25.25	25.38	25.25	25.25	5400
1996-10-10	25.25	25.38	25.25	25.38	10500
1996-10-11	25.38	25.50	25.25	25.50	78000
1996-10-14	25.50	26.00	25.50	26.00	7300
1996-10-15	26.00	26.00	25.88	26.00	8600
1996-10-16	25.88	26.25	25.88	26.25	20000
1996-10-17	26.25	26.38	26.13	26.38	17700
1996-10-18	26.38	26.75	26.38	26.50	24900
1996-10-21	26.50	26.50	26.38	26.38	13700
1996-10-22	25.75	25.88	25.50	25.50	29400
1996-10-23	25.50	25.50	25.25	25.38	8600
1996-10-24	25.25	25.25	25.00	25.25	2312200
1996-10-25	25.25	25.38	25.13	25.38	7100
1996-10-28	25.38	25.50	25.25	25.38	3800
1996-10-29	25.50	25.50	25.13	25.25	25300
1996-10-30	25.38	25.38	24.75	24.75	66800
1996-10-31	24.75	25.38	24.63	25.38	45900
1996-11-01	25.38	25.38	25.13	25.25	39500
1996-11-04	25.25	25.25	25.13	25.25	16600
1996-11-05	25.13	25.38	25.13	25.38	23900
1996-11-06	25.25	25.50	25.25	25.50	18700
1996-11-07	25.75	26.00	25.75	25.88	17700
1996-11-08	25.75	25.75	25.50	25.63	24400
1996-11-11	25.63	25.63	25.25	25.38	31200
1996-11-12	25.38	25.50	25.25	25.50	10100
1996-11-13	25.50	25.50	25.38	25.50	46100
1996-11-14	25.50	25.63	25.38	25.63	41700
1996-11-15	25.63	25.75	25.50	25.75	27800
1996-11-18	25.75	25.75	25.63	25.75	8200
1996-11-19	25.63	26.00	25.63	25.88	12200
1996-11-20	26.13	26.38	25.75	25.88	16700
1996-11-21	25.88	25.88	25.50	25.50	37000
1996-11-22	25.63	25.63	25.50	25.63	61500
1996-11-25	25.38	25.50	25.38	25.50	56300
1996-11-26	25.50	25.50	25.38	25.38	13100
1996-11-27	25.50	25.50	25.38	25.50	10600
1996-11-29	25.50	25.63	25.38	25.50	17600
1996-12-02	25.38	25.63	25.38	25.63	49000
1996-12-03	25.63	25.75	25.38	25.50	48800
1996-12-04	25.50	25.75	25.38	25.63	18500
1996-12-05	25.75	25.88	25.63	25.63	12600
1996-12-06	25.63	25.88	25.38	25.75	56200
1996-12-09	25.75	26.50	25.75	26.25	17700
1996-12-10	26.38	27.38	26.38	27.13	47400
1996-12-11	26.88	27.25	26.88	27.25	20400
1996-12-12	27.25	27.63	27.13	27.25	68600
1996-12-13	27.00	27.25	27.00	27.25	38500
1996-12-16	27.25	27.25	27.00	27.13	5100
1996-12-17	27.13	27.25	27.00	27.13	9700
1996-12-18	27.25	27.25	27.00	27.13	6000
1996-12-19	27.13	27.25	27.00	27.13	7200
1996-12-20	27.25	27.25	27.13	27.13	36100
1996-12-23	27.13	27.25	27.13	27.25	65800
1996-12-24	27.25	27.38	27.25	27.38	3100
1996-12-26	27.50	27.75	27.25	27.75	40600
1996-12-27	28.00	28.38	28.00	28.38	14700
1996-12-30	28.38	28.75	28.25	28.50	17900
1996-12-31	28.63	28.88	28.50	28.88	31900
1997-01-02	28.63	28.75	28.13	28.25	43800
1997-01-03	28.13	28.13	27.75	27.88	51200
1997-01-06	28.00	28.13	27.75	27.75	22500
1997-01-07	27.63	27.88	27.63	27.88	11400
1997-01-08	28.00	28.00	27.63	27.88	22100
1997-01-09	27.88	27.88	27.75	27.88	7200
1997-01-10	27.63	27.88	27.63	27.88	24500
1997-01-13	27.88	28.13	27.88	28.13	16500
1997-01-14	28.25	28.50	28.13	28.50	30000
1997-01-15	28.38	28.50	28.25	28.38	9000
1997-01-16	28.50	28.50	28.38	28.50	3200
1997-01-17	28.50	28.50	28.38	28.50	8300
1997-01-20	28.50	28.50	28.38	28.50	64700
1997-01-21	28.50	29.00	28.50	29.00	13700
1997-01-22	28.63	28.88	28.63	28.75	15200
1997-01-23	28.75	28.88	28.63	28.63	28200
1997-01-24	28.63	28.75	28.25	28.25	29600
1997-01-27	28.00	28.25	27.88	27.88	22500
1997-01-28	28.00	28.25	28.00	28.13	25200
1997-01-29	28.25	28.75	28.13	28.63	10600
1997-01-30	28.63	28.88	28.50	28.88	7000
1997-01-31	29.25	29.25	28.88	29.13	16000
1997-02-03	29.25	29.50	29.00	29.13	17800
1997-02-04	29.00	29.38	29.00	29.25	18700
1997-02-05	29.13	29.25	28.63	28.63	7500
1997-02-06	28.75	28.88	28.63	28.88	6800
1997-02-07	29.13	29.50	29.00	29.25	41700
1997-02-10	29.13	29.63	29.13	29.63	27000
1997-02-11	29.50	29.50	29.13	29.13	66300
1997-02-12	29.25	29.75	29.25	29.50	38000
1997-02-13	29.50	29.50	29.00	29.13	25600
1997-02-14	29.13	29.38	29.13	29.25	17100
1997-02-18	29.25	29.38	29.13	29.38	4300
1997-02-19	29.63	29.63	29.38	29.50	12900
1997-02-20	29.50	29.63	29.38	29.50	6400
1997-02-21	29.50	29.50	29.00	29.00	17400
1997-02-24	29.13	29.38	29.13	29.38	12700
1997-02-25	29.50	29.50	29.38	29.50	26500
1997-02-26	29.38	29.50	29.00	29.00	43900
1997-02-27	29.25	29.25	29.13	29.13	14700
1997-02-28	29.25	29.25	29.00	29.00	11000
1997-03-03	29.00	29.38	28.88	29.38	30100
1997-03-04	29.13	29.50	29.13	29.38	24500
1997-03-05	29.25	29.50	29.00	29.00	8500
1997-03-06	29.00	29.13	28.25	28.25	30000
1997-03-07	28.38	28.75	28.25	28.75	31800
1997-03-10	28.38	28.75	28.38	28.75	30100
1997-03-11	28.75	29.13	28.75	28.75	583300
1997-03-12	29.00	29.00	28.75	28.75	73800
1997-03-13	28.75	29.00	28.75	28.75	85400
1997-03-14	28.75	29.31	28.75	29.31	48500
1997-03-17	29.25	29.25	29.00	29.25	48800
1997-03-18	29.25	29.25	28.88	29.13	48700
1997-03-19	29.00	29.00	28.88	28.88	17200
1997-03-20	29.00	29.00	28.88	28.88	22500
1997-03-21	29.00	29.13	28.75	28.88	34700
1997-03-24	28.75	28.75	28.38	28.63	66900
1997-03-25	28.75	28.88	28.38	28.50	10300
1997-03-26	28.50	28.75	28.38	28.75	26500
1997-03-27	28.75	28.75	28.50	28.63	13500
1997-03-31	28.50	28.63	27.88	28.00	56600
1997-04-01	28.00	28.00	27.50	27.50	51000
1997-04-02	27.63	27.88	27.38	27.88	18600
1997-04-03	27.88	27.88	27.38	27.75	8100
1997-04-04	27.50	28.50	27.38	28.25	13000
1997-04-07	28.13	28.25	28.13	28.25	29200
1997-04-08	28.13	28.13	27.88	27.88	6100
1997-04-09	28.00	28.00	27.88	28.00	10200
1997-04-10	28.00	28.25	27.88	28.13	10400
1997-04-11	28.00	28.25	28.00	28.25	12600
1997-04-14	28.38	28.38	28.00	28.00	8500
1997-04-15	28.00	28.13	27.75	28.00	10200
1997-04-16	27.88	28.00	27.75	27.75	18100
1997-04-17	27.75	27.75	27.25	27.25	42200
1997-04-18	27.25	27.38	27.00	27.25	29000
1997-04-21	26.38	26.75	26.38	26.63	26300
1997-04-22	26.38	26.38	25.00	26.00	153600
1997-04-23	26.13	26.13	25.88	26.00	73300
1997-04-24	26.00	26.00	25.75	25.88	29900
1997-04-25	25.88	26.00	25.75	25.75	17900
1997-04-28	25.88	26.00	25.75	25.88	24500
1997-04-29	25.75	26.00	25.75	26.00	31200
1997-04-30	25.88	26.00	25.88	25.88	42100
1997-05-01	26.00	26.13	25.88	26.00	54600
1997-05-02	26.00	26.00	25.88	26.00	23400
1997-05-05	26.00	26.00	25.75	25.88	120000
1997-05-06	25.88	25.88	25.75	25.88	164000
1997-05-07	26.00	26.00	25.88	26.00	75100
1997-05-08	26.00	26.00	25.88	26.00	19000
1997-05-09	26.00	26.13	26.00	26.13	28500
1997-05-12	26.00	26.38	25.88	26.38	40700
1997-05-13	26.63	26.75	26.50	26.50	15100
1997-05-14	26.50	26.75	26.25	26.75	10700
1997-05-15	26.75	27.25	26.75	27.25	8800
1997-05-16	27.25	27.25	26.63	26.63	6500
1997-05-19	26.38	26.63	26.38	26.63	10500
1997-05-20	26.63	26.63	26.50	26.63	28100
1997-05-21	26.38	26.63	26.38	26.63	34300
1997-05-22	26.63	26.63	26.50	26.50	16100
1997-05-23	26.50	26.63	26.38	26.38	17100
1997-05-27	26.63	26.63	26.25	26.38	16500
1997-05-28	26.50	26.63	26.38	26.50	21800
1997-05-29	26.38	26.50	26.38	26.38	8400
1997-05-30	26.25	26.63	26.25	26.63	60400
1997-06-02	26.75	26.75	26.50	26.50	34000
1997-06-03	26.63	26.63	26.38	26.50	6400
1997-06-04	26.50	26.88	26.50	26.88	11700
1997-06-05	27.13	27.13	26.63	26.88	14500
1997-06-06	26.75	26.75	26.50	26.75	15200
1997-06-09	26.75	27.13	26.75	26.88	12800
1997-06-10	26.88	27.00	26.63	26.75	28700
1997-06-11	26.88	26.88	26.50	26.63	15700
1997-06-12	26.75	27.50	26.75	27.50	66700
1997-06-13	27.75	28.00	27.63	27.88	27200
1997-06-16	28.00	28.25	27.88	28.13	8200
1997-06-17	28.00	28.38	28.00	28.25	14400
1997-06-18	28.38	28.38	27.75	28.13	11800
1997-06-19	28.25	28.50	28.13	28.50	98700
1997-06-20	28.50	28.63	28.50	28.50	48700
1997-06-23	28.50	28.63	28.50	28.50	11200
1997-06-24	28.50	28.75	28.50	28.75	20200
1997-06-25	28.56	28.88	28.50	28.50	22400
1997-06-26	28.50	28.75	28.38	28.50	33100
1997-06-27	28.50	28.50	27.88	28.25	47000
1997-06-30	28.25	28.38	27.75	28.06	30900
1997-07-01	28.00	28.56	27.88	28.50	20500
1997-07-02	28.56	28.56	28.00	28.38	15400
1997-07-03	28.50	28.50	28.13	28.38	10200
1997-07-07	28.50	28.50	28.00	28.25	10600
1997-07-08	28.25	28.31	28.19	28.31	11500
1997-07-09	28.25	28.31	28.19	28.25	9400
1997-07-10	28.25	28.31	27.88	28.00	19100
1997-07-11	27.94	28.13	27.94	28.06	14700
1997-07-14	28.13	28.38	28.13	28.38	23600
1997-07-15	28.31	28.38	28.06	28.25	9600
1997-07-16	28.38	28.50	28.38	28.50	14700
1997-07-17	28.50	28.63	28.38	28.63	25500
1997-07-18	28.50	28.75	28.38	28.69	13500
1997-07-21	28.56	28.56	28.25	28.25	54800
1997-07-22	28.13	28.13	27.56	27.88	23900
1997-07-23	27.75	28.00	27.75	27.94	11000
1997-07-24	27.94	28.13	27.88	28.06	18900
1997-07-25	28.00	28.13	27.69	27.69	24300
1997-07-28	27.69	27.69	27.19	27.25	21700
1997-07-29	27.25	27.50	27.25	27.50	29700
1997-07-30	27.38	27.56	27.38	27.44	33200
1997-07-31	27.50	27.63	27.44	27.56	48600
1997-08-01	27.69	27.69	27.56	27.56	9800
1997-08-04	27.63	27.63	27.25	27.31	16000
1997-08-05	27.25	27.94	27.25	27.94	19100
1997-08-06	28.00	28.13	27.50	27.50	50900
1997-08-07	27.75	27.94	27.69	27.88	16700
1997-08-08	27.94	27.94	27.63	27.88	14600
1997-08-11	27.75	27.88	27.75	27.81	4900
1997-08-12	27.88	27.94	27.81	27.94	13000
1997-08-13	27.88	27.94	27.56	27.69	18000
1997-08-14	27.63	27.69	27.25	27.38	25800
1997-08-15	27.50	27.63	27.31	27.44	8800
1997-08-18	27.56	27.75	27.50	27.56	38800
1997-08-19	27.56	27.56	27.38	27.50	29100
1997-08-20	27.50	27.56	27.44	27.50	30800
1997-08-21	27.50	27.56	27.44	27.50	7500
1997-08-22	27.50	27.56	27.44	27.50	17800
1997-08-25	27.50	27.56	27.44	27.44	13600
1997-08-26	27.50	27.50	27.06	27.06	9800
1997-08-27	26.69	27.13	26.63	27.00	26400
1997-08-28	27.00	27.13	27.00	27.13	18000
1997-08-29	27.25	27.44	27.19	27.44	19400
1997-09-02	27.50	28.00	27.50	27.94	24200
1997-09-03	27.94	28.25	27.75	27.81	103100
1997-09-04	28.06	28.63	28.00	28.50	38600
1997-09-05	28.50	28.69	28.00	28.44	16500
1997-09-08	28.44	28.50	28.31	28.50	5300
1997-09-09	28.50	28.63	28.38	28.44	7400
1997-09-10	28.19	28.44	28.19	28.31	6700
1997-09-11	28.25	28.31	28.13	28.31	5500
1997-09-12	28.19	28.81	28.00	28.81	58600
1997-09-15	28.75	28.75	28.50	28.56	21400
1997-09-16	28.44	28.56	28.00	28.44	35100
1997-09-17	28.50	28.75	28.38	28.69	12600
1997-09-18	28.69	29.38	28.69	29.31	74000
1997-09-19	29.06	29.63	29.00	29.50	31200
1997-09-22	29.56	29.69	29.50	29.50	32900
1997-09-23	29.63	30.19	29.63	30.19	20800
1997-09-24	30.19	30.50	30.00	30.31	12300
1997-09-25	30.19	30.25	29.25	29.88	20900
1997-09-26	30.00	30.25	29.88	30.19	17300
1997-09-29	30.13	30.19	29.81	29.88	10400
1997-09-30	30.06	30.25	29.19	29.69	41600
1997-10-01	29.69	29.88	29.50	29.88	927600
1997-10-02	29.81	30.06	29.75	30.00	111300
1997-10-03	30.00	30.00	29.38	29.38	43400
1997-10-06	29.25	29.88	29.25	29.75	33200
1997-10-07	29.88	29.88	29.31	29.38	32500
1997-10-08	29.38	29.44	29.06	29.44	32500
1997-10-09	29.31	29.31	28.94	29.00	21700
1997-10-10	29.00	29.56	28.94	29.31	44600
1997-10-13	29.13	29.50	28.94	29.25	31300
1997-10-14	29.25	29.50	29.13	29.19	36400
1997-10-15	28.63	29.00	28.63	29.00	30800
1997-10-16	29.00	29.19	29.00	29.06	28200
1997-10-17	29.00	29.00	28.56	28.94	39300
1997-10-20	29.06	29.06	28.50	28.81	31000
1997-10-21	28.81	29.06	28.50	28.63	71200
1997-10-22	28.50	28.69	28.50	28.56	56400
1997-10-23	28.31	28.31	27.25	27.88	55500
1997-10-24	27.88	28.00	27.69	27.88	23800
1997-10-27	27.75	27.81	26.63	27.00	41600
1997-10-28	27.00	27.94	26.75	27.50	98000
1997-10-29	27.50	27.88	27.50	27.88	46100
1997-10-30	27.63	28.00	27.50	27.81	35600
1997-10-31	27.75	28.25	27.75	28.25	26500
1997-11-03	28.50	29.00	28.50	28.69	53800
1997-11-04	28.75	28.81	28.50	28.63	33100
1997-11-05	28.56	28.56	28.25	28.25	15800
1997-11-06	28.38	28.38	27.31	27.94	57500
1997-11-07	27.69	27.88	27.63	27.81	31100
1997-11-10	27.75	27.94	27.75	27.75	25300
1997-11-11	27.88	28.00	27.75	27.81	44300
1997-11-12	27.81	27.94	27.19	27.19	57300
1997-11-13	27.25	27.38	26.94	27.25	38900
1997-11-14	27.38	27.38	27.13	27.31	25800
1997-11-17	27.31	27.56	27.31	27.44	47000
1997-11-18	27.38	27.75	27.38	27.63	30100
1997-11-19	27.69	27.69	27.38	27.50	62500
1997-11-20	27.50	27.56	27.50	27.56	39800
1997-11-21	27.56	27.75	27.50	27.56	30800
1997-11-24	27.81	27.94	27.50	27.75	27000
1997-11-25	27.63	28.00	27.50	27.50	64600
1997-11-26	27.56	27.69	27.50	27.63	86600
1997-11-28	27.63	27.63	27.56	27.63	26600
1997-12-01	27.56	27.81	27.56	27.69	63500
1997-12-02	27.63	27.63	27.38	27.50	149100
1997-12-03	27.50	27.75	27.50	27.69	71400
1997-12-04	27.63	28.38	27.63	28.31	71600
1997-12-05	28.19	28.94	28.13	28.94	62400
1997-12-08	29.00	29.19	29.00	29.00	111600
1997-12-09	28.88	29.06	28.50	28.50	82500
1997-12-10	28.50	28.50	28.06	28.44	36700
1997-12-11	28.19	28.44	27.88	28.13	69700
1997-12-12	28.06	28.44	28.06	28.19	29900
1997-12-15	27.75	28.25	27.69	28.25	69200
1997-12-16	28.38	28.69	27.94	28.00	44900
1997-12-17	28.06	28.75	28.06	28.38	69500
1997-12-18	28.38	28.38	27.94	28.19	52800
1997-12-19	28.25	28.25	27.63	28.06	49300
1997-12-22	28.00	28.13	27.38	28.13	50000
1997-12-23	28.13	28.19	27.75	28.19	29200
1997-12-24	28.19	28.38	28.13	28.38	14600
1997-12-26	28.50	28.50	28.19	28.31	7200
1997-12-29	28.25	28.63	28.25	28.38	20700
1997-12-30	28.25	29.00	28.25	29.00	50000
1997-12-31	29.00	29.00	28.56	28.56	83000
1998-01-02	28.69	29.06	28.69	29.00	30500
1998-01-05	29.13	29.50	29.13	29.44	71000
1998-01-06	29.44	29.56	29.25	29.50	50400
1998-01-07	29.56	29.75	29.44	29.56	37300
1998-01-08	29.63	29.63	29.44	29.56	23000
1998-01-09	29.50	29.50	29.31	29.38	34100
1998-01-12	29.19	29.38	29.00	29.31	34800
1998-01-13	29.44	29.56	29.25	29.38	25100
1998-01-14	29.31	29.69	29.31	29.63	24800
1998-01-15	29.63	29.75	29.56	29.75	105700
1998-01-16	29.75	29.81	29.63	29.81	59100
1998-01-20	29.81	29.88	29.69	29.75	85900
1998-01-21	29.19	29.50	29.06	29.31	35200
1998-01-22	29.25	29.25	29.13	29.25	36500
1998-01-23	29.31	29.38	29.06	29.13	34200
1998-01-26	29.06	29.19	28.50	28.81	43900
1998-01-27	28.81	28.94	28.56	28.81	42400
1998-01-28	28.94	29.00	28.81	28.88	54400
1998-01-29	28.94	29.38	28.88	28.88	29100
1998-01-30	29.06	29.25	28.88	28.94	28100
1998-02-02	29.19	29.19	28.94	29.00	43500
1998-02-03	29.06	29.19	28.94	29.06	20300
1998-02-04	29.00	29.06	28.88	28.94	22200
1998-02-05	28.94	29.06	28.94	28.94	29600
1998-02-06	29.00	29.00	28.75	28.94	38500
1998-02-09	28.88	28.94	28.81	28.94	31900
1998-02-10	28.81	29.00	28.63	28.63	51500
1998-02-11	28.81	29.00	28.75	28.94	34600
1998-02-12	28.94	28.94	28.44	28.63	77800
1998-02-13	28.50	28.50	28.13	28.44	53400
1998-02-17	28.50	28.50	27.63	27.81	57500
1998-02-18	27.94	28.25	27.88	28.19	38200
1998-02-19	28.06	28.25	27.94	28.06	36600
1998-02-20	28.00	28.19	27.88	27.88	31000
1998-02-23	28.00	28.00	27.88	27.94	44400
1998-02-24	28.13	28.38	28.00	28.38	40000
1998-02-25	28.44	28.69	28.44	28.63	36400
1998-02-26	28.50	28.88	28.50	28.63	23200
1998-02-27	28.50	28.69	28.31	28.31	30400
1998-03-02	28.38	28.38	27.81	28.06	33500
1998-03-03	28.19	28.31	28.00	28.25	36600
1998-03-04	28.13	28.19	28.00	28.13	32900
1998-03-05	27.94	28.19	27.94	28.19	29500
1998-03-06	28.06	28.25	28.06	28.25	57900
1998-03-09	28.06	28.13	28.00	28.13	12200
1998-03-10	28.13	28.19	27.94	28.00	34300
1998-03-11	28.00	28.19	28.00	28.13	30800
1998-03-12	28.06	28.31	28.00	28.13	68100
1998-03-13	28.13	28.25	28.13	28.19	17000
1998-03-16	28.13	28.19	28.06	28.06	29900
1998-03-17	28.06	28.25	27.88	28.00	25900
1998-03-18	27.81	28.00	27.50	27.63	122700
1998-03-19	27.69	27.81	27.56	27.69	16000
1998-03-20	27.75	27.88	27.69	27.81	33100
1998-03-23	27.75	28.06	27.56	27.69	80100
1998-03-24	27.75	28.00	27.63	27.94	40700
1998-03-25	27.94	28.00	27.75	28.00	33400
1998-03-26	28.00	28.25	27.94	28.25	49700
1998-03-27	28.25	28.25	27.94	28.13	44200
1998-03-30	28.06	28.25	28.06	28.25	36400
1998-03-31	28.25	28.25	28.00	28.19	72500
1998-04-01	28.13	28.25	28.06	28.25	26300
1998-04-02	28.25	28.88	28.25	28.81	52300
1998-04-03	28.88	29.06	28.81	28.94	24100
1998-04-06	28.81	29.06	28.81	28.81	56000
1998-04-07	28.81	28.94	28.75	28.88	34100
1998-04-08	28.81	28.94	28.38	28.38	21000
1998-04-09	28.38	28.38	28.13	28.19	37500
1998-04-13	28.25	28.31	28.06	28.19	29800
1998-04-14	28.38	28.38	27.00	27.88	48000
1998-04-15	27.88	28.19	27.88	28.13	38900
1998-04-16	28.13	28.25	28.06	28.13	40100
1998-04-17	28.25	28.38	28.13	28.31	21200
1998-04-20	28.25	28.50	28.25	28.44	28700
1998-04-21	27.81	28.25	27.81	27.88	50900
1998-04-22	27.63	27.63	26.75	26.81	122900
1998-04-23	26.81	27.25	26.75	27.00	82300
1998-04-24	26.94	27.13	26.94	27.06	29500
1998-04-27	27.00	27.06	26.75	26.88	45600
1998-04-28	26.81	26.88	26.50	26.56	65000
1998-04-29	26.69	26.88	26.56	26.63	53500
1998-04-30	26.63	26.75	26.63	26.63	44000
1998-05-01	26.69	27.25	26.63	27.25	51300
1998-05-04	27.19	27.31	27.13	27.13	36000
1998-05-05	27.25	27.25	26.81	26.94	40200
1998-05-06	27.00	27.25	26.94	27.06	69600
1998-05-07	27.06	27.38	27.06	27.31	70600
1998-05-08	27.31	27.69	27.31	27.56	29400
1998-05-11	27.69	27.94	27.63	27.81	46800
1998-05-12	27.75	27.81	27.63	27.69	23900
1998-05-13	27.75	27.88	27.63	27.63	24900
1998-05-14	27.69	27.75	27.63	27.63	23700
1998-05-15	27.63	27.69	27.50	27.50	25900
1998-05-18	27.56	27.69	27.19	27.25	35400
1998-05-19	27.38	27.44	27.25	27.25	13200
1998-05-20	27.31	27.38	27.19	27.19	7600
1998-05-21	27.25	27.50	27.13	27.38	13900
1998-05-22	27.50	27.56	27.00	27.50	31200
1998-05-26	27.50	27.75	26.63	26.63	174800
1998-05-27	26.69	27.00	26.63	27.00	23700
1998-05-28	27.00	27.00	26.88	26.94	15500
1998-05-29	26.81	27.00	26.81	26.94	19600
1998-06-01	26.88	26.94	26.81	26.94	18800
1998-06-02	26.94	26.94	26.75	26.81	18900
1998-06-03	26.81	26.88	26.69	26.75	14800
1998-06-04	26.75	26.75	26.63	26.69	22100
1998-06-05	26.63	26.75	25.63	26.00	101000
1998-06-08	26.06	26.75	26.00	26.69	48100
1998-06-09	26.75	26.75	26.31	26.69	41500
1998-06-10	26.56	26.56	26.25	26.44	38500
1998-06-11	26.44	26.50	26.31	26.44	29500
1998-06-12	26.44	26.44	26.13	26.13	22900
1998-06-15	26.19	26.19	25.81	26.00	36000
1998-06-16	26.00	26.31	26.00	26.25	22000
1998-06-17	26.31	26.63	26.19	26.44	52600
1998-06-18	26.31	26.38	26.19	26.25	18200
1998-06-19	26.38	26.56	26.13	26.19	37800
1998-06-22	26.25	26.31	26.19	26.19	41900
1998-06-23	26.25	26.50	26.00	26.06	153400
1998-06-24	26.06	26.31	26.06	26.25	298700
1998-06-25	26.19	26.25	25.94	26.00	78800
1998-06-26	25.88	26.13	25.88	26.00	19800
1998-06-29	26.13	26.25	25.94	26.13	43100
1998-06-30	26.13	26.38	26.00	26.31	52500
1998-07-01	26.44	26.63	26.25	26.56	87000
1998-07-02	26.75	26.88	26.50	26.50	33000
1998-07-06	26.56	26.75	26.44	26.75	54800
1998-07-07	26.63	27.94	26.63	27.56	93000
1998-07-08	27.63	27.75	27.38	27.63	34700
1998-07-09	27.63	28.00	27.44	27.81	120300
1998-07-10	27.75	27.75	27.31	27.38	20300
1998-07-13	27.38	27.50	26.88	26.88	100300
1998-07-14	27.00	27.06	26.94	27.00	157800
1998-07-15	27.13	27.13	27.00	27.06	16100
1998-07-16	27.13	27.25	26.75	27.25	39900
1998-07-17	27.25	27.25	26.81	27.06	13900
1998-07-20	27.00	27.00	26.81	26.94	24600
1998-07-21	26.94	27.00	26.56	26.88	27000
1998-07-22	26.44	26.44	26.06	26.19	32700
1998-07-23	26.31	26.44	26.00	26.38	48300
1998-07-24	26.44	26.75	26.44	26.56	61200
1998-07-27	26.56	26.63	26.44	26.56	31800
1998-07-28	26.56	26.63	26.44	26.50	28000
1998-07-29	26.50	26.63	26.44	26.50	37200
1998-07-30	26.63	26.63	26.38	26.50	39800
1998-07-31	26.44	26.56	26.38	26.38	20800
1998-08-03	26.63	26.63	26.13	26.19	43100
1998-08-04	26.19	26.25	26.06	26.06	45800
1998-08-05	26.06	26.50	26.00	26.13	54100
1998-08-06	26.13	26.13	25.63	25.94	23300
1998-08-07	25.69	26.44	25.69	25.94	41300
1998-08-10	25.75	26.06	25.63	25.88	15100
1998-08-11	25.63	25.63	25.50	25.56	22300
1998-08-12	25.50	25.88	25.50	25.63	27200
1998-08-13	25.50	25.94	25.50	25.88	31900
1998-08-14	26.13	26.38	26.06	26.19	36700
1998-08-17	26.31	26.31	26.06	26.13	18700
1998-08-18	26.00	26.25	26.00	26.25	22700
1998-08-19	26.31	26.31	25.69	25.69	24800
1998-08-20	25.75	25.88	25.44	25.44	37300
1998-08-21	25.69	25.69	25.38	25.38	37000
1998-08-24	25.63	25.63	25.44	25.63	10200
1998-08-25	25.75	25.75	25.50	25.50	32300
1998-08-26	25.56	25.56	24.94	25.00	86400
1998-08-27	25.25	25.25	24.56	24.56	40700
1998-08-28	24.56	24.56	23.50	24.13	48600
1998-08-31	24.25	24.38	23.00	23.00	195600
1998-09-01	23.00	23.56	22.94	23.50	133400
1998-09-02	23.50	25.00	23.31	24.31	39300
1998-09-03	24.19	24.38	24.06	24.06	33800
1998-09-04	24.19	24.25	23.75	23.94	33100
1998-09-08	23.94	24.38	23.94	24.38	17600
1998-09-09	24.63	24.69	24.19	24.19	11000
1998-09-10	24.00	24.00	23.19	23.38	14400
1998-09-11	23.25	23.44	23.00	23.31	18200
1998-09-14	23.56	24.63	23.44	24.44	44500
1998-09-15	24.31	24.31	23.75	24.06	23200
1998-09-16	24.13	24.50	23.94	24.50	20600
1998-09-17	24.25	25.00	23.94	24.94	38100
1998-09-18	25.13	25.63	24.81	25.50	30800
1998-09-21	25.56	25.63	25.31	25.63	19200
1998-09-22	25.75	26.13	25.75	26.13	24600
1998-09-23	26.13	26.88	26.13	26.69	29200
1998-09-24	26.94	27.25	26.19	26.31	52300
1998-09-25	26.06	26.06	25.25	25.69	36500
1998-09-28	25.75	25.88	25.38	25.44	22400
1998-09-29	25.50	25.63	25.38	25.38	17900
1998-09-30	25.38	25.88	25.38	25.88	11800
1998-10-01	25.88	25.94	25.38	25.56	16600
1998-10-02	25.50	25.81	25.38	25.63	20600
1998-10-05	25.88	26.00	25.19	25.31	21600
1998-10-06	25.31	25.31	24.44	24.63	21200
1998-10-07	24.50	24.63	23.38	23.56	28100
1998-10-08	23.50	23.50	22.75	23.00	31900
1998-10-09	23.00	24.00	23.00	24.00	37000
1998-10-12	24.19	24.75	24.13	24.63	34800
1998-10-13	24.75	24.81	24.38	24.75	61200
1998-10-14	24.75	24.94	24.75	24.94	51500
1998-10-15	24.75	25.00	24.75	24.88	23700
1998-10-16	24.94	25.19	24.94	25.06	27600
1998-10-19	25.19	25.75	25.19	25.69	23400
1998-10-20	25.44	25.44	24.69	24.94	72900
1998-10-21	24.50	24.50	23.88	24.31	59300
1998-10-22	24.19	24.50	24.00	24.38	35300
1998-10-23	24.56	24.81	24.50	24.56	45300
1998-10-26	24.56	24.69	24.38	24.69	28600
1998-10-27	24.88	25.13	24.50	24.56	151100
1998-10-28	24.44	24.44	24.06	24.25	27600
1998-10-29	24.38	24.63	24.25	24.44	57600
1998-10-30	24.50	24.75	24.38	24.50	88000
1998-11-02	24.56	24.63	24.00	24.25	75200
1998-11-03	24.38	24.44	23.94	24.25	34200
1998-11-04	24.38	24.50	24.19	24.44	36300
1998-11-05	24.31	24.50	24.25	24.38	25700
1998-11-06	24.56	24.75	24.50	24.63	16500
1998-11-09	24.63	24.75	24.38	24.38	32100
1998-11-10	24.38	24.38	24.00	24.19	26500
1998-11-11	24.31	24.50	24.19	24.25	21600
1998-11-12	24.25	24.25	23.88	24.13	32800
1998-11-13	24.00	24.50	23.88	24.38	14500
1998-11-16	24.38	24.69	24.38	24.56	108800
1998-11-17	24.56	24.63	24.06	24.06	34300
1998-11-18	24.25	24.56	24.13	24.56	40600
1998-11-19	24.69	24.69	24.31	24.44	15200
1998-11-20	24.38	24.44	24.38	24.44	29800
1998-11-23	24.50	24.56	24.38	24.44	27800
1998-11-24	24.50	24.50	24.25	24.25	42400
1998-11-25	24.44	24.50	23.88	24.00	33700
1998-11-27	24.25	24.38	24.00	24.25	12300
1998-11-30	24.00	24.50	23.88	24.38	29000
1998-12-01	24.19	24.31	23.50	23.69	92100
1998-12-02	23.69	23.88	23.50	23.69	28000
1998-12-03	23.63	23.69	23.50	23.50	27000
1998-12-04	23.50	23.69	23.50	23.69	23000
1998-12-07	23.81	23.81	23.50	23.69	36500
1998-12-08	23.69	23.69	23.38	23.50	25600
1998-12-09	23.44	23.50	23.13	23.38	50700
1998-12-10	23.50	23.63	23.25	23.50	34400
1998-12-11	23.50	23.50	23.13	23.13	28200
1998-12-14	23.06	23.38	23.06	23.25	33300
1998-12-15	23.25	23.31	23.13	23.25	36600
1998-12-16	23.38	23.63	23.13	23.31	31300
1998-12-17	23.19	23.25	23.00	23.13	24200
1998-12-18	23.00	23.31	23.00	23.25	121000
1998-12-21	23.25	23.44	23.13	23.38	30600
1998-12-22	23.38	23.38	23.13	23.25	27600
1998-12-23	23.25	23.50	23.25	23.38	37200
1998-12-24	23.31	23.38	23.31	23.38	12500
1998-12-28	23.44	23.56	22.75	22.94	165100
1998-12-29	22.81	23.00	22.69	22.75	55500
1998-12-30	22.75	23.00	22.69	22.88	93600
1998-12-31	22.88	23.00	22.63	22.69	104600
1999-01-04	22.69	22.88	22.63	22.81	43000
1999-01-05	22.88	22.94	22.75	22.88	27300
1999-01-06	22.94	23.13	22.88	22.94	168000
1999-01-07	23.00	23.00	22.81	23.00	34600
1999-01-08	23.00	23.19	22.88	22.94	59100
1999-01-11	23.06	23.25	22.88	23.13	90800
1999-01-12	23.19	23.25	23.00	23.25	78700
1999-01-13	23.06	23.94	23.06	23.63	56100
1999-01-14	23.63	23.81	23.44	23.69	50100
1999-01-15	23.63	23.63	23.44	23.63	27000
1999-01-19	23.75	23.88	23.50	23.88	48800
1999-01-20	23.38	23.38	23.00	23.19	41100
1999-01-21	23.25	23.25	23.00	23.13	35300
1999-01-22	23.19	23.31	23.13	23.19	42500
1999-01-25	23.25	23.56	23.25	23.50	26200
1999-01-26	23.56	23.63	23.13	23.13	27900
1999-01-27	23.13	23.56	23.13	23.44	46400
1999-01-28	23.44	23.50	23.13	23.19	18800
1999-01-29	23.31	23.31	23.06	23.19	21200
1999-02-01	23.38	23.38	23.00	23.13	32000
1999-02-02	23.06	23.25	23.00	23.13	24200
1999-02-03	23.38	23.63	22.88	23.00	50600
1999-02-04	23.00	23.00	22.75	22.88	35600
1999-02-05	22.94	23.00	22.75	22.81	50300
1999-02-08	23.00	23.00	22.63	22.69	20500
1999-02-09	22.75	22.75	22.63	22.75	40000
1999-02-10	22.75	22.81	22.50	22.50	41600
1999-02-11	22.56	22.75	22.38	22.44	26500
1999-02-12	22.50	22.50	22.00	22.31	29300
1999-02-16	22.44	22.44	22.19	22.19	42700
1999-02-17	22.31	22.38	22.25	22.25	19000
1999-02-18	22.44	22.50	22.25	22.38	29300
1999-02-19	22.38	22.38	22.13	22.25	27400
1999-02-22	22.19	22.88	22.19	22.75	67500
1999-02-23	22.75	22.75	22.50	22.69	16700
1999-02-24	22.69	22.69	22.50	22.63	29800
1999-02-25	22.63	22.63	22.44	22.50	41300
1999-02-26	22.56	22.56	22.13	22.25	31000
1999-03-01	22.25	22.75	22.13	22.63	75900
1999-03-02	22.56	22.81	22.56	22.81	23300
1999-03-03	23.00	23.00	22.75	22.75	29400
1999-03-04	23.00	23.00	22.56	22.81	45300
1999-03-05	23.06	23.19	23.00	23.19	12900
1999-03-08	23.44	23.63	23.13	23.31	38100
1999-03-09	23.56	24.13	23.25	23.88	43500
1999-03-10	23.88	24.00	23.50	23.94	22300
1999-03-11	24.00	24.00	23.38	23.44	10600
1999-03-12	23.44	23.44	22.94	23.19	15700
1999-03-15	23.31	23.50	22.75	22.94	14300
1999-03-16	22.94	22.94	22.19	22.25	48100
1999-03-17	22.00	22.50	22.00	22.38	34900
1999-03-18	22.44	22.44	21.88	21.94	29000
1999-03-19	21.94	22.38	21.94	22.19	22900
1999-03-22	22.38	22.38	21.94	22.06	181200
1999-03-23	22.13	22.13	21.38	21.56	54400
1999-03-24	21.50	21.50	21.00	21.19	79900
1999-03-25	21.25	21.25	21.19	21.19	16500
1999-03-26	21.25	22.19	21.00	21.00	55100
1999-03-29	21.00	21.06	20.88	21.00	61100
1999-03-30	21.19	22.19	21.19	21.69	25200
1999-03-31	21.88	22.31	21.38	21.38	47400
1999-04-01	21.63	21.88	21.19	21.88	18700
1999-04-05	22.00	22.25	21.88	21.88	22500
1999-04-06	22.13	22.38	21.88	21.94	8600
1999-04-07	21.81	22.19	21.75	22.06	24500
1999-04-08	22.13	22.19	21.88	22.13	40500
1999-04-09	22.06	22.50	22.00	22.50	29100
1999-04-12	22.50	23.50	22.25	23.50	46500
1999-04-13	23.00	23.88	22.88	23.63	53200
1999-04-14	23.75	24.13	23.56	23.75	53300
1999-04-15	23.88	24.13	23.56	24.13	49500
1999-04-16	24.00	24.75	23.94	24.50	53100
1999-04-19	24.50	25.00	24.44	24.63	64100
1999-04-20	24.63	24.81	24.31	24.81	41600
1999-04-21	24.13	24.13	23.75	23.94	49800
1999-04-22	24.00	24.50	24.00	24.50	57900
1999-04-23	24.63	24.75	24.13	24.31	41700
1999-04-26	24.31	24.44	24.06	24.06	17200
1999-04-27	24.13	24.44	24.06	24.25	11100
1999-04-28	24.38	24.50	24.06	24.38	37300
1999-04-29	24.63	24.63	23.50	23.75	76700
1999-04-30	23.88	24.13	23.75	23.81	46100
1999-05-03	24.00	24.25	23.88	23.94	27200
1999-05-04	23.88	24.13	23.06	23.38	50400
1999-05-05	23.31	23.31	22.25	22.38	57700
1999-05-06	22.63	23.13	22.56	23.13	61800
1999-05-07	23.06	23.94	23.06	23.94	25900
1999-05-10	24.13	24.13	23.69	23.94	28100
1999-05-11	23.94	24.13	23.25	23.38	44100
1999-05-12	23.63	24.00	23.06	23.19	62100
1999-05-13	23.88	24.00	23.25	23.56	65100
1999-05-14	23.56	23.88	23.38	23.56	13100
1999-05-17	23.63	23.88	23.50	23.75	18000
1999-05-18	23.63	23.88	23.50	23.56	69900
1999-05-19	23.69	23.94	23.63	23.63	55500
1999-05-20	23.81	23.88	23.63	23.69	39900
1999-05-21	23.81	23.88	23.56	23.69	14700
1999-05-24	23.75	23.81	23.44	23.44	18300
1999-05-25	23.38	23.38	23.00	23.06	18900
1999-05-26	23.19	23.38	23.00	23.25	18000
1999-05-27	23.38	23.38	23.00	23.00	29900
1999-05-28	23.00	23.00	22.75	22.75	18500
1999-06-01	22.81	22.81	22.31	22.31	27100
1999-06-02	22.31	22.38	22.00	22.06	23100
1999-06-03	22.56	22.88	22.13	22.19	44400
1999-06-04	22.31	22.31	22.13	22.31	88100
1999-06-07	22.56	23.00	22.25	22.75	17300
1999-06-08	22.88	23.19	22.69	22.94	20100
1999-06-09	23.00	23.13	22.81	22.88	30600
1999-06-10	23.00	23.19	22.94	23.06	19300
1999-06-11	23.19	23.25	22.88	23.00	17700
1999-06-14	23.13	23.13	22.88	23.00	6600
1999-06-15	23.13	23.38	22.94	22.94	19400
1999-06-16	23.13	23.19	22.88	23.19	27000
1999-06-17	23.19	23.19	22.19	22.25	82800
1999-06-18	22.25	22.50	22.00	22.25	144400
1999-06-21	22.38	22.75	22.38	22.56	76100
1999-06-22	22.56	22.56	22.25	22.25	38400
1999-06-23	22.13	22.44	22.13	22.25	164300
1999-06-24	22.25	22.56	22.19	22.50	23800
1999-06-25	22.56	22.81	22.50	22.50	36200
1999-06-28	22.50	23.06	22.50	23.06	42000
1999-06-29	23.00	23.44	23.00	23.31	29000
1999-06-30	23.38	23.50	23.13	23.13	25500
1999-07-01	23.13	23.13	22.25	22.56	54600
1999-07-02	22.69	22.69	22.44	22.56	10900
1999-07-06	22.44	22.69	22.44	22.50	17900
1999-07-07	22.63	22.75	22.13	22.75	30100
1999-07-08	22.63	22.81	22.38	22.81	15400
1999-07-09	22.50	22.88	22.50	22.88	15900
1999-07-12	22.75	22.94	22.75	22.88	12100
1999-07-13	22.75	22.75	22.38	22.75	26200
1999-07-14	22.50	22.63	22.38	22.63	23800
1999-07-15	22.50	22.75	22.38	22.75	48000
1999-07-16	22.56	22.88	22.50	22.88	20900
1999-07-19	22.63	22.75	22.44	22.75	62700
1999-07-20	22.56	22.75	22.31	22.75	66900
1999-07-21	21.88	22.25	21.88	22.00	33600
1999-07-22	22.13	22.19	21.75	21.88	37800
1999-07-23	21.75	21.94	21.63	21.69	15800
1999-07-26	21.50	21.63	21.44	21.56	16700
1999-07-27	21.63	21.69	21.38	21.56	19600
1999-07-28	21.69	21.69	21.38	21.56	25700
1999-07-29	21.38	21.44	21.00	21.38	51800
1999-07-30	21.50	21.88	21.50	21.88	26700
1999-08-02	22.13	22.25	22.00	22.06	33000
1999-08-03	21.88	22.06	21.81	22.06	10700
1999-08-04	21.81	21.81	21.06	21.19	89900
1999-08-05	21.06	21.63	21.00	21.63	37100
1999-08-06	21.63	21.69	21.25	21.44	204800
1999-08-09	21.38	21.38	21.19	21.25	43900
1999-08-10	21.31	21.31	21.19	21.19	27600
1999-08-11	21.25	21.31	21.19	21.25	19600
1999-08-12	21.19	21.38	21.19	21.31	54900
1999-08-13	21.31	21.38	21.31	21.38	13600
1999-08-16	21.38	21.38	21.31	21.38	53800
1999-08-17	21.31	21.38	21.31	21.38	36300
1999-08-18	21.31	21.38	21.31	21.38	13500
1999-08-19	21.38	21.88	21.38	21.38	18800
1999-08-20	21.44	21.81	21.38	21.75	38100
1999-08-23	21.63	21.69	21.38	21.56	42400
1999-08-24	21.50	21.63	21.44	21.44	18400
1999-08-25	21.44	21.81	21.38	21.63	33000
1999-08-26	21.75	21.81	21.63	21.69	17100
1999-08-27	21.69	21.75	21.50	21.50	17000
1999-08-30	21.56	21.81	21.50	21.81	69200
1999-08-31	21.75	21.81	21.50	21.81	71700
1999-09-01	21.81	22.00	21.69	21.75	71800
1999-09-02	21.75	22.19	21.56	22.13	40000
1999-09-03	22.25	22.63	22.19	22.56	87600
1999-09-07	22.44	22.69	22.44	22.56	50500
1999-09-08	22.56	22.81	22.50	22.56	60900
1999-09-09	22.56	22.75	22.56	22.63	39500
1999-09-10	22.63	22.88	22.63	22.75	44400
1999-09-13	22.75	22.75	22.50	22.56	22000
1999-09-14	22.56	22.63	22.50	22.56	46800
1999-09-15	22.56	22.69	22.56	22.56	18800
1999-09-16	22.56	22.56	22.25	22.31	34300
1999-09-17	22.31	22.56	22.31	22.44	52500
1999-09-20	22.31	22.56	22.31	22.50	55800
1999-09-21	22.50	22.63	22.44	22.50	30600
1999-09-22	22.50	22.56	22.06	22.06	24200
1999-09-23	21.63	21.69	21.44	21.50	128500
1999-09-24	21.38	21.63	21.38	21.38	44000
1999-09-27	21.38	21.50	21.31	21.38	42300
1999-09-28	21.44	21.44	21.38	21.44	43500
1999-09-29	21.38	21.63	21.38	21.44	44500
1999-09-30	21.38	21.50	21.38	21.50	26500
1999-10-01	21.50	21.94	21.44	21.81	56600
1999-10-04	21.81	21.94	21.75	21.94	42100
1999-10-05	21.88	22.13	21.88	22.13	18300
1999-10-06	22.25	22.75	22.25	22.56	45400
1999-10-07	22.50	22.69	22.50	22.63	28600
1999-10-08	22.56	22.69	22.50	22.69	63200
1999-10-11	22.63	22.88	22.56	22.75	20400
1999-10-12	22.63	22.81	22.63	22.69	26400
1999-10-13	22.75	22.75	22.63	22.75	81600
1999-10-14	22.69	22.81	22.63	22.75	39400
1999-10-15	22.75	23.00	22.75	23.00	52900
1999-10-18	22.88	23.00	22.88	22.94	40800
1999-10-19	22.88	23.00	22.88	22.94	33000
1999-10-20	22.38	22.75	22.38	22.56	131600
1999-10-21	22.50	22.56	22.50	22.50	46600
1999-10-22	22.44	22.44	22.25	22.25	46000
1999-10-25	22.31	22.38	22.13	22.31	44800
1999-10-26	22.44	22.50	22.25	22.44	73200
1999-10-27	22.50	22.56	22.38	22.44	111700
1999-10-28	22.50	22.50	22.19	22.38	32400
1999-10-29	22.44	22.44	22.00	22.13	138600
1999-11-01	22.13	22.63	22.06	22.50	80400
1999-11-02	22.50	23.00	22.50	22.75	58900
1999-11-03	22.88	23.00	22.63	22.81	13500
1999-11-04	22.88	23.00	22.63	22.69	36500
1999-11-05	22.69	22.75	22.44	22.56	24500
1999-11-08	22.50	22.75	22.19	22.75	33400
1999-11-09	22.75	22.88	22.69	22.88	32900
1999-11-10	22.75	22.75	22.50	22.50	17200
1999-11-11	22.50	22.63	22.44	22.44	15000
1999-11-12	22.44	22.50	22.38	22.38	23500
1999-11-15	22.25	22.38	22.19	22.25	39100
1999-11-16	22.50	22.50	22.31	22.38	24000
1999-11-17	22.19	22.38	22.19	22.25	35500
1999-11-18	22.38	22.56	22.25	22.38	46900
1999-11-19	22.50	23.06	22.44	22.94	67500
1999-11-22	22.81	22.81	22.69	22.75	32300
1999-11-23	22.75	22.75	22.38	22.38	302400
1999-11-24	22.25	22.25	22.13	22.13	35200
1999-11-26	22.19	22.25	22.13	22.13	7100
1999-11-29	22.13	22.19	22.06	22.06	43900
1999-11-30	22.13	22.25	22.06	22.19	27700
1999-12-01	22.25	22.31	22.19	22.25	69300
1999-12-02	22.25	22.38	22.06	22.25	96600
1999-12-03	22.31	22.31	22.13	22.13	33700
1999-12-06	22.13	22.31	22.13	22.25	60800
1999-12-07	22.13	22.31	22.13	22.19	124100
1999-12-08	22.31	22.31	22.13	22.19	45900
1999-12-09	22.25	22.38	22.06	22.13	24800
1999-12-10	22.13	22.31	22.13	22.13	39800
1999-12-13	22.13	22.25	22.00	22.00	37700
1999-12-14	22.00	22.06	21.50	21.75	74200
1999-12-15	21.75	21.88	21.63	21.75	24800
1999-12-16	21.69	22.00	21.69	21.75	23500
1999-12-17	21.69	22.13	21.69	22.00	47600
1999-12-20	22.00	22.13	21.75	21.81	19700
1999-12-21	21.81	22.38	21.81	22.13	76400
1999-12-22	22.00	22.50	22.00	22.50	130300
1999-12-23	22.44	22.50	22.31	22.50	24000
1999-12-27	22.44	22.50	22.38	22.50	31200
1999-12-28	22.44	22.81	22.38	22.44	49900
1999-12-29	22.44	22.63	22.38	22.44	36800
1999-12-30	22.44	22.75	22.44	22.44	49300
1999-12-31	22.44	22.75	22.44	22.63	28100
2000-01-03	22.63	22.88	22.44	22.50	28800
2000-01-04	22.44	22.63	22.38	22.63	38800
2000-01-05	22.50	22.88	22.38	22.38	62900
2000-01-06	22.38	23.00	22.38	22.75	29000
2000-01-07	22.63	23.00	22.63	22.94	17700
2000-01-10	22.94	22.94	22.69	22.75	20400
2000-01-11	22.75	22.75	22.44	22.50	35000
2000-01-12	22.44	22.56	22.44	22.50	18400
2000-01-13	22.44	22.56	22.44	22.50	17500
2000-01-14	22.44	22.75	22.31	22.44	36600
2000-01-18	22.56	23.00	22.56	23.00	33900
2000-01-19	23.13	23.38	23.13	23.25	56800
2000-01-20	22.50	22.75	22.25	22.25	64300
2000-01-21	22.38	22.44	22.13	22.44	10600
2000-01-24	22.25	22.38	22.06	22.13	24100
2000-01-25	22.06	22.38	22.06	22.25	15100
2000-01-26	22.13	22.44	22.06	22.06	17200
2000-01-27	22.25	22.25	22.00	22.06	24000
2000-01-28	22.19	22.38	22.00	22.06	20400
2000-01-31	22.25	22.38	22.13	22.13	13800
2000-02-01	22.38	22.38	22.00	22.19	47700
2000-02-02	22.25	22.25	22.00	22.13	26400
2000-02-03	22.19	22.31	22.00	22.19	26400
2000-02-04	22.06	22.19	22.00	22.06	28600
2000-02-07	22.06	22.31	22.06	22.25	27100
2000-02-08	22.38	22.44	22.13	22.25	22400
2000-02-09	22.25	22.25	22.13	22.25	20500
2000-02-10	22.19	22.44	22.19	22.31	21300
2000-02-11	22.31	22.38	22.25	22.38	24900
2000-02-14	22.25	22.38	22.19	22.31	24500
2000-02-15	22.31	22.50	22.25	22.50	76600
2000-02-16	22.50	22.56	22.06	22.44	85300
2000-02-17	22.44	22.44	22.38	22.44	17000
2000-02-18	22.44	22.50	22.38	22.38	20100
2000-02-22	22.19	22.25	22.06	22.19	21200
2000-02-23	22.19	22.38	22.13	22.38	10800
2000-02-24	22.31	22.38	22.25	22.25	42500
2000-02-25	22.31	22.38	22.00	22.19	30900
2000-02-28	22.31	22.44	22.25	22.38	18200
2000-02-29	22.31	22.88	22.31	22.81	39400
2000-03-01	22.50	22.63	22.25	22.50	20400
2000-03-02	22.38	22.88	22.31	22.50	44100
2000-03-03	22.50	22.63	22.38	22.50	27600
2000-03-06	22.50	22.63	22.50	22.63	42500
2000-03-07	22.50	22.63	22.00	22.13	98400
2000-03-08	22.25	22.50	22.13	22.50	20800
2000-03-09	22.25	22.38	22.19	22.25	20600
2000-03-10	22.13	22.25	22.13	22.25	27400
2000-03-13	22.13	22.25	22.00	22.19	15200
2000-03-14	22.19	22.44	22.13	22.44	25200
2000-03-15	22.38	22.44	22.25	22.25	18500
2000-03-16	22.38	22.75	22.38	22.50	42600
2000-03-17	22.38	22.63	22.38	22.63	20200
2000-03-20	22.44	22.50	22.31	22.44	18200
2000-03-21	22.31	22.56	22.25	22.38	32800
2000-03-22	22.31	22.38	22.25	22.38	12000
2000-03-23	22.38	22.50	22.38	22.38	63000
2000-03-24	22.50	22.56	22.38	22.56	77100
2000-03-27	22.50	22.50	22.38	22.44	62100
2000-03-28	22.44	22.56	22.38	22.50	38000
2000-03-29	22.50	22.56	22.44	22.50	95400
2000-03-30	22.50	22.94	22.50	22.94	58600
2000-03-31	22.75	22.75	22.50	22.75	79100
2000-04-03	22.63	22.63	22.50	22.63	28500
2000-04-04	22.44	22.63	22.38	22.63	13500
2000-04-05	22.56	22.81	22.50	22.75	28600
2000-04-06	22.63	22.81	22.56	22.81	25400
2000-04-07	22.69	23.00	22.63	23.00	7100
2000-04-10	22.75	23.00	22.75	23.00	24800
2000-04-11	22.88	23.25	22.88	23.25	39200
2000-04-12	22.94	23.94	22.94	23.94	37300
2000-04-13	23.69	24.13	23.56	24.13	8400
2000-04-14	23.94	24.50	23.94	24.50	62500
2000-04-17	24.06	24.50	23.75	24.50	40100
2000-04-18	23.50	23.50	23.25	23.31	24400
2000-04-19	23.44	23.56	23.44	23.56	11200
2000-04-20	23.56	23.75	23.44	23.75	16700
2000-04-24	23.63	23.63	23.38	23.50	23600
2000-04-25	23.56	23.56	23.25	23.44	18400
2000-04-26	23.44	23.56	23.25	23.50	28100
2000-04-27	23.63	23.69	23.38	23.69	13300
2000-04-28	23.81	23.88	23.75	23.88	67700
2000-05-01	24.00	24.00	23.63	24.00	127200
2000-05-02	24.00	24.06	23.88	24.00	9100
2000-05-03	24.00	24.00	23.56	23.56	21400
2000-05-04	23.56	23.63	23.50	23.50	5800
2000-05-05	23.44	23.81	23.44	23.75	11700
2000-05-08	23.69	23.88	23.56	23.56	10100
2000-05-09	23.50	23.50	23.25	23.25	53200
2000-05-10	23.19	23.50	23.13	23.25	26800
2000-05-11	23.31	23.38	23.13	23.31	83200
2000-05-12	23.19	23.50	23.06	23.44	14700
2000-05-15	23.56	23.94	23.56	23.94	10100
2000-05-16	23.94	24.25	23.75	24.13	49300
2000-05-17	24.13	24.44	24.13	24.19	43300
2000-05-18	24.13	24.25	23.88	24.00	17200
2000-05-19	23.94	24.19	23.94	24.06	20700
2000-05-22	24.00	24.13	23.88	24.13	29400
2000-05-23	24.13	24.13	23.94	23.94	25000
2000-05-24	23.81	23.88	23.38	23.44	10900
2000-05-25	23.25	23.38	23.25	23.25	44900
2000-05-26	23.19	23.38	23.19	23.25	35900
2000-05-30	23.19	23.50	23.19	23.50	49600
2000-05-31	23.50	23.50	23.38	23.44	39100
2000-06-01	23.50	23.63	23.44	23.50	19700
2000-06-02	23.63	23.63	23.44	23.56	15500
2000-06-05	23.50	23.69	23.50	23.63	13900
2000-06-06	23.63	23.69	23.50	23.56	9200
2000-06-07	23.63	23.69	23.56	23.63	7000
2000-06-08	23.63	23.69	23.63	23.69	10900
2000-06-09	23.75	24.25	23.63	24.00	19500
2000-06-12	24.13	24.13	23.56	23.56	19700
2000-06-13	23.38	23.44	23.00	23.13	79400
2000-06-14	23.00	23.69	23.00	23.50	34500
2000-06-15	23.50	23.63	23.13	23.63	19100
2000-06-16	23.69	23.69	23.25	23.31	33000
2000-06-19	23.31	23.56	23.31	23.56	27100
2000-06-20	23.56	23.63	23.44	23.50	16500
2000-06-21	23.69	23.88	23.63	23.75	15400
2000-06-22	23.75	23.75	23.50	23.56	38000
2000-06-23	23.50	23.63	23.50	23.50	47300
2000-06-26	23.50	24.00	23.50	24.00	47700
2000-06-27	23.94	24.25	23.94	24.13	38300
2000-06-28	24.13	24.19	24.00	24.13	17800
2000-06-29	24.00	24.25	24.00	24.13	11700
2000-06-30	24.06	24.13	23.94	24.02	34700
2000-07-03	24.00	24.31	24.00	24.31	8700
2000-07-05	24.31	24.31	24.06	24.06	16200
2000-07-06	24.13	24.25	24.06	24.13	34600
2000-07-07	24.25	24.25	24.06	24.13	15400
2000-07-10	24.19	24.25	24.06	24.13	26100
2000-07-11	24.19	24.25	24.06	24.19	17300
2000-07-12	24.25	24.31	24.13	24.25	21300
2000-07-13	24.31	24.31	24.19	24.19	16400
2000-07-14	24.13	24.31	24.13	24.31	9800
2000-07-17	24.19	24.31	24.19	24.19	19500
2000-07-18	24.13	24.38	23.81	23.94	79000
2000-07-19	24.00	24.13	23.75	24.13	130600
2000-07-20	23.31	23.69	23.31	23.63	11800
2000-07-21	23.69	23.69	23.50	23.50	5600
2000-07-24	23.38	23.53	23.25	23.38	30400
2000-07-25	23.31	23.50	23.00	23.50	18400
2000-07-26	23.56	23.63	23.38	23.63	10000
2000-07-27	23.63	23.63	23.44	23.50	12200
2000-07-28	23.63	23.63	23.50	23.50	9900
2000-07-31	23.69	23.69	23.50	23.69	26200
2000-08-01	23.75	24.00	23.75	23.88	41300
2000-08-02	23.94	24.13	23.88	24.06	14200
2000-08-03	24.13	24.19	23.88	24.00	15200
2000-08-04	23.88	24.06	23.88	23.94	11800
2000-08-07	23.88	23.94	23.75	23.88	9100
2000-08-08	23.94	24.19	23.88	24.19	13900
2000-08-09	24.19	24.19	24.00	24.13	15200
2000-08-10	24.00	24.00	23.75	23.75	11800
2000-08-11	23.75	24.13	23.63	24.06	9700
2000-08-14	24.13	24.31	24.13	24.25	21700
2000-08-15	24.25	24.50	24.25	24.31	31800
2000-08-16	24.31	24.56	24.31	24.50	7400
2000-08-17	24.38	24.38	24.25	24.38	18800
2000-08-18	24.44	24.56	24.38	24.38	13600
2000-08-21	24.31	24.56	24.31	24.38	17900
2000-08-22	24.38	24.88	24.38	24.63	16400
2000-08-23	24.50	24.56	24.38	24.38	12000
2000-08-24	24.38	24.50	24.31	24.38	8100
2000-08-25	24.44	24.44	24.31	24.38	23100
2000-08-28	24.31	24.38	24.00	24.00	39600
2000-08-29	24.13	24.13	23.94	23.94	5300
2000-08-30	24.00	24.13	23.88	24.00	7700
2000-08-31	23.94	24.19	23.88	24.19	7300
2000-09-01	24.19	24.38	24.19	24.19	6600
2000-09-05	24.25	24.25	23.94	24.00	13900
2000-09-06	24.13	24.13	23.75	23.75	9200
2000-09-07	23.75	24.00	23.63	23.69	17100
2000-09-08	23.63	23.81	23.56	23.63	7000
2000-09-11	23.69	24.00	23.56	23.75	16600
2000-09-12	23.75	24.00	23.75	24.00	13200
2000-09-13	23.88	24.13	23.88	24.06	43400
2000-09-14	24.00	24.13	24.00	24.00	19200
2000-09-15	23.94	24.06	23.94	24.00	25700
2000-09-18	24.13	24.19	23.75	23.75	32900
2000-09-19	23.75	24.00	23.75	23.88	13800
2000-09-20	23.81	23.94	23.75	23.88	20800
2000-09-21	23.88	24.00	23.75	23.75	11100
2000-09-22	23.75	24.00	23.75	23.88	11400
2000-09-25	23.88	23.88	23.75	23.75	13900
2000-09-26	23.81	23.81	23.75	23.75	4100
2000-09-27	23.81	24.00	23.81	23.94	38900
2000-09-28	24.00	24.38	23.94	24.31	18200
2000-09-29	24.25	24.25	23.94	23.94	16700
2000-10-02	23.88	23.88	23.75	23.75	47700
2000-10-03	23.75	23.75	23.63	23.63	61000
2000-10-04	23.63	23.69	23.50	23.56	22100
2000-10-05	23.44	23.56	23.38	23.44	10300
2000-10-06	23.44	23.44	23.13	23.25	12900
2000-10-09	23.38	23.44	23.25	23.25	12200
2000-10-10	23.25	23.56	23.19	23.38	16700
2000-10-11	23.25	23.63	23.06	23.06	30200
2000-10-12	23.06	23.19	22.75	22.75	20300
2000-10-13	22.75	23.13	22.75	22.75	44000
2000-10-16	22.88	22.94	22.75	22.88	13700
2000-10-17	23.00	23.00	22.75	22.75	84800
2000-10-18	22.69	22.75	22.44	22.44	40000
2000-10-19	22.50	22.56	22.25	22.38	31900
2000-10-20	22.00	22.31	22.00	22.06	54600
2000-10-23	22.00	22.13	21.94	22.00	42200
2000-10-24	21.88	22.06	21.88	22.00	21800
2000-10-25	22.00	22.13	21.75	21.75	114900
2000-10-26	21.81	22.13	21.81	21.94	12300
2000-10-27	22.13	22.13	21.94	22.06	8200
2000-10-30	22.19	22.25	21.94	22.06	11900
2000-10-31	22.06	22.06	21.81	22.00	37500
2000-11-01	22.00	22.25	21.88	21.88	35000
2000-11-02	21.88	21.94	21.75	21.88	16400
2000-11-03	21.94	22.25	21.75	22.00	23700
2000-11-06	22.00	22.00	21.63	21.63	13300
2000-11-07	21.63	21.94	21.63	21.81	8200
2000-11-08	21.75	21.94	21.69	21.69	16000
2000-11-09	21.63	21.75	21.63	21.63	10400
2000-11-10	21.75	21.75	21.63	21.63	11700
2000-11-13	21.63	21.94	21.63	21.94	13500
2000-11-14	21.75	21.75	21.63	21.69	10300
2000-11-15	21.63	21.94	21.63	21.88	21400
2000-11-16	21.88	22.31	21.75	22.00	29600
2000-11-17	22.13	22.13	21.69	21.75	10500
2000-11-20	21.75	21.81	21.63	21.69	5600
2000-11-21	21.75	21.88	21.63	21.75	18700
2000-11-22	21.63	21.81	21.63	21.75	12900
2000-11-24	21.69	21.81	21.69	21.81	6000
2000-11-27	21.63	21.81	21.63	21.63	17700
2000-11-28	21.75	21.75	21.38	21.38	23100
2000-11-29	21.38	21.50	21.31	21.31	10800
2000-11-30	21.38	21.56	21.25	21.25	37000
2000-12-01	21.38	21.56	21.31	21.50	8900
2000-12-04	21.50	21.69	21.38	21.44	14700
2000-12-05	21.38	21.44	21.25	21.31	29500
2000-12-06	21.38	21.75	21.38	21.38	34700
2000-12-07	21.38	21.56	21.38	21.44	21000
2000-12-08	21.44	21.81	21.44	21.81	24000
2000-12-11	21.88	22.00	21.81	22.00	28600
2000-12-12	21.94	22.13	21.88	21.88	25700
2000-12-13	21.88	21.94	21.56	21.63	13300
2000-12-14	21.81	21.88	21.50	21.50	18500
2000-12-15	21.50	21.56	21.38	21.56	33600
2000-12-18	21.44	21.88	21.44	21.88	14800
2000-12-19	21.63	22.25	21.63	22.00	50200
2000-12-20	22.13	22.31	22.00	22.31	23500
2000-12-21	22.50	22.69	22.44	22.44	83900
2000-12-22	22.56	22.63	22.50	22.56	19600
2000-12-26	22.56	22.69	22.44	22.63	7600
2000-12-27	22.63	22.69	22.50	22.69	34900
2000-12-28	22.56	22.69	22.56	22.63	35700
2000-12-29	22.63	22.63	22.50	22.56	80100
2001-01-02	22.63	22.75	22.50	22.56	126200
2001-01-03	22.56	22.88	22.56	22.88	36200
2001-01-04	22.75	23.00	22.63	23.00	31700
2001-01-05	23.06	23.06	22.63	22.75	25600
2001-01-08	22.88	22.94	22.56	22.63	33000
2001-01-09	22.63	22.75	22.50	22.63	39200
2001-01-10	22.56	23.00	22.56	22.81	36700
2001-01-11	23.00	23.19	22.94	23.00	37700
2001-01-12	23.13	23.19	22.94	22.94	21300
2001-01-16	23.00	23.75	23.00	23.13	38800
2001-01-17	23.31	23.88	22.94	22.94	94300
2001-01-18	23.00	23.25	22.94	23.13	38600
2001-01-19	23.25	23.44	23.13	23.31	58000
2001-01-22	22.69	23.13	22.63	23.00	34700
2001-01-23	22.94	23.19	22.94	23.06	42500
2001-01-24	23.19	23.25	22.88	22.94	43200
2001-01-25	22.88	23.00	22.81	22.94	59000
2001-01-26	23.00	23.00	22.75	22.94	75400
2001-01-29	23.00	23.00	22.78	22.78	34700
2001-01-30	22.85	23.25	22.85	22.86	51400
2001-01-31	22.99	22.99	22.80	22.80	47700
2001-02-01	22.95	22.99	22.70	22.89	39200
2001-02-02	22.89	22.89	22.70	22.70	35100
2001-02-05	22.75	22.78	22.63	22.70	22300
2001-02-06	22.65	22.90	22.65	22.70	53300
2001-02-07	22.62	22.90	22.62	22.82	45500
2001-02-08	22.82	22.85	22.65	22.70	36000
2001-02-09	22.70	22.74	22.56	22.56	13100
2001-02-12	22.56	22.75	22.56	22.75	34700
2001-02-13	22.78	22.78	22.53	22.55	27200
2001-02-14	22.55	22.67	22.50	22.57	51800
2001-02-15	22.60	22.60	22.55	22.56	27200
2001-02-16	22.60	22.65	22.55	22.55	7100
2001-02-20	22.50	22.55	22.10	22.14	39500
2001-02-21	22.12	22.25	22.00	22.00	33300
2001-02-22	22.00	22.12	21.80	21.85	66900
2001-02-23	21.90	22.11	21.73	22.05	55000
2001-02-26	22.15	22.20	21.91	22.06	39600
2001-02-27	22.05	22.06	21.91	21.95	37400
2001-02-28	21.95	21.95	21.80	21.80	39600
2001-03-01	21.80	22.05	21.80	21.99	23400
2001-03-02	21.90	22.69	21.90	22.30	40400
2001-03-05	22.40	22.60	22.30	22.47	50500
2001-03-06	22.55	22.68	22.55	22.65	17400
2001-03-07	22.70	22.70	22.65	22.69	11600
2001-03-08	22.70	22.70	22.55	22.59	12600
2001-03-09	22.59	22.75	22.55	22.68	31100
2001-03-12	22.60	22.88	22.45	22.45	44800
2001-03-13	22.50	22.60	22.41	22.45	49000
2001-03-14	22.50	22.60	22.36	22.40	23000
2001-03-15	22.40	22.50	22.35	22.35	18500
2001-03-16	22.40	22.40	21.86	21.97	53100
2001-03-19	21.95	22.05	21.90	22.03	37700
2001-03-20	22.10	22.31	21.88	21.88	46700
2001-03-21	21.90	22.20	21.90	22.11	21100
2001-03-22	22.11	22.49	21.90	22.45	49200
2001-03-23	22.40	22.68	22.40	22.55	67500
2001-03-26	22.55	22.55	22.40	22.50	49200
2001-03-27	22.45	22.65	22.40	22.60	21700
2001-03-28	22.57	22.62	22.32	22.32	25900
2001-03-29	22.41	22.45	22.30	22.30	14700
2001-03-30	22.35	22.50	22.35	22.48	42300
2001-04-02	22.48	22.60	22.42	22.56	19500
2001-04-03	22.60	22.65	22.43	22.60	11600
2001-04-04	22.70	22.70	22.55	22.55	24500
2001-04-05	22.60	22.71	22.55	22.70	24200
2001-04-06	22.60	22.65	22.55	22.56	14600
2001-04-09	22.57	22.65	22.46	22.48	18900
2001-04-10	22.55	22.69	22.50	22.50	72300
2001-04-11	22.55	22.65	22.50	22.60	32000
2001-04-12	22.55	22.65	22.53	22.58	16700
2001-04-16	22.58	22.70	22.50	22.50	57900
2001-04-17	22.50	22.58	22.43	22.58	42800
2001-04-18	22.63	23.19	22.63	23.10	60400
2001-04-19	22.52	22.70	22.47	22.53	28300
2001-04-20	22.52	22.75	22.52	22.70	49200
2001-04-23	22.80	22.80	22.59	22.65	29200
2001-04-24	22.70	22.70	22.57	22.70	35400
2001-04-25	22.75	22.99	22.70	22.85	39200
2001-04-26	22.95	23.10	22.90	22.95	34600
2001-04-27	22.98	23.00	22.80	22.82	28900
2001-04-30	22.87	23.15	22.82	22.90	25600
2001-05-01	23.05	23.10	22.90	23.00	31400
2001-05-02	23.00	23.11	22.75	22.90	23600
2001-05-03	23.05	23.10	22.85	23.01	29300
2001-05-04	23.01	23.12	23.00	23.12	17500
2001-05-07	22.75	23.20	22.75	22.95	45000
2001-05-08	22.95	23.14	22.85	22.85	43800
2001-05-09	22.95	23.10	22.85	22.85	31700
2001-05-10	22.85	22.90	22.80	22.80	36400
2001-05-11	22.82	22.95	22.59	22.95	39000
2001-05-14	22.85	23.05	22.82	22.99	36200
2001-05-15	22.99	23.22	22.95	23.21	63900
2001-05-16	23.15	23.37	23.15	23.30	79300
2001-05-17	23.20	23.75	23.20	23.60	34100
2001-05-18	23.68	24.00	23.55	23.93	20300
2001-05-21	24.05	24.33	23.95	24.23	23500
2001-05-22	24.25	24.60	24.23	24.56	24900
2001-05-23	24.58	24.60	24.30	24.35	29200
2001-05-24	24.45	24.59	24.38	24.50	12700
2001-05-25	24.51	24.75	24.51	24.60	14100
2001-05-29	24.70	25.00	24.45	24.45	32600
2001-05-30	24.45	24.60	24.32	24.35	15300
2001-05-31	24.40	24.46	24.10	24.10	18700
2001-06-01	24.05	24.45	24.02	24.40	15000
2001-06-04	24.30	24.46	24.10	24.42	15800
2001-06-05	24.46	24.55	24.40	24.55	34500
2001-06-06	24.55	24.80	24.50	24.50	17200
2001-06-07	24.55	24.70	24.17	24.50	65000
2001-06-08	24.57	24.70	24.45	24.66	29000
2001-06-11	24.55	24.74	24.52	24.65	20100
2001-06-12	24.65	25.00	24.55	25.00	15100
2001-06-13	24.93	25.01	24.90	24.95	12800
2001-06-14	24.95	24.95	24.60	24.70	23700
2001-06-15	24.70	25.25	24.70	25.10	25200
2001-06-18	25.15	25.21	25.10	25.10	15400
2001-06-19	25.20	25.24	25.01	25.10	24800
2001-06-20	25.20	25.25	25.02	25.15	21000
2001-06-21	25.10	25.25	25.06	25.24	19700
2001-06-22	25.20	25.45	25.03	25.20	21900
2001-06-25	25.15	25.25	25.00	25.05	40800
2001-06-26	25.10	25.36	25.05	25.27	38100
2001-06-27	25.40	25.44	25.30	25.42	23300
2001-06-28	25.42	25.54	25.30	25.54	33900
2001-06-29	25.50	25.75	25.43	25.59	47300
2001-07-02	25.60	25.70	25.55	25.70	19500
2001-07-03	25.70	25.75	25.65	25.75	10400
2001-07-05	25.80	25.98	25.65	25.70	19900
2001-07-06	25.80	25.80	25.51	25.60	19300
2001-07-09	25.70	26.00	25.55	25.75	35600
2001-07-10	25.75	26.00	25.69	25.70	17800
2001-07-11	25.65	25.95	25.52	25.75	22100
2001-07-12	25.65	25.95	25.55	25.95	19800
2001-07-13	25.95	26.00	25.88	25.93	18900
2001-07-16	25.95	26.00	25.70	25.70	21100
2001-07-17	26.42	26.42	26.05	26.25	55300
2001-07-18	26.20	26.25	26.02	26.02	14600
2001-07-19	26.07	26.39	26.07	26.39	20600
2001-07-20	25.75	25.83	25.60	25.77	16000
2001-07-23	25.77	25.85	25.58	25.70	22600
2001-07-24	25.75	25.93	25.60	25.60	50700
2001-07-25	25.70	26.00	25.70	25.80	95000
2001-07-26	25.90	26.20	25.90	26.14	41600
2001-07-27	26.10	26.15	25.85	25.90	23000
2001-07-30	25.95	26.00	25.85	25.95	6000
2001-07-31	26.00	26.24	25.75	25.75	17400
2001-08-01	25.80	25.95	25.70	25.95	13800
2001-08-02	25.90	26.00	25.80	25.90	9300
2001-08-03	25.75	26.00	25.50	25.90	25100
2001-08-06	25.90	25.95	25.65	25.88	16800
2001-08-07	25.83	25.87	25.68	25.68	17800
2001-08-08	25.60	25.65	25.31	25.50	21600
2001-08-09	25.50	25.59	25.40	25.50	16800
2001-08-10	25.45	25.70	25.40	25.70	41300
2001-08-13	25.70	25.87	25.70	25.80	32100
2001-08-14	25.87	26.26	25.87	26.10	26000
2001-08-15	26.20	26.20	25.97	26.00	45200
2001-08-16	26.00	26.05	25.90	26.02	53300
2001-08-17	26.00	26.12	25.89	26.09	68800
2001-08-20	26.05	26.23	26.02	26.23	21500
2001-08-21	26.23	26.23	26.04	26.10	20200
2001-08-22	26.15	26.24	26.01	26.15	26500
2001-08-23	26.15	26.20	26.02	26.10	16600
2001-08-24	26.12	26.14	26.00	26.05	14300
2001-08-27	26.12	26.15	26.01	26.05	14100
2001-08-28	26.15	26.15	26.02	26.07	9100
2001-08-29	26.05	26.08	25.55	25.55	19800
2001-08-30	25.55	25.75	25.30	25.55	22600
2001-08-31	25.60	26.05	25.60	25.80	33000
2001-09-04	25.65	26.00	25.65	25.98	15000
2001-09-05	25.90	26.04	25.80	25.90	10700
2001-09-06	25.90	25.90	25.70	25.77	15400
2001-09-07	25.77	25.77	25.42	25.55	33400
2001-09-10	25.75	25.80	25.54	25.62	16400
2001-09-17	25.62	25.65	25.30	25.30	44700
2001-09-18	25.35	25.70	25.29	25.65	18600
2001-09-19	25.60	25.70	25.50	25.70	36000
2001-09-20	25.60	25.68	25.05	25.05	20000
2001-09-21	24.85	24.85	24.42	24.49	53000
2001-09-24	24.50	25.18	24.40	24.95	46600
2001-09-25	24.85	25.30	24.79	25.05	28300
2001-09-26	25.25	25.30	25.10	25.30	49100
2001-09-27	25.20	25.45	25.20	25.35	37300
2001-09-28	25.36	26.00	25.36	26.00	40500
2001-10-01	26.00	26.05	25.70	25.80	19000
2001-10-02	25.95	26.13	25.80	26.02	33200
2001-10-03	26.00	26.00	25.80	26.00	19000
2001-10-04	25.90	26.09	25.90	26.05	12400
2001-10-05	26.05	26.05	25.50	25.85	25100
2001-10-08	25.90	26.08	25.90	26.02	14100
2001-10-09	25.90	26.07	25.90	26.00	17900
2001-10-10	26.05	26.10	26.00	26.10	22300
2001-10-11	26.10	26.31	26.08	26.10	18900
2001-10-12	26.20	26.30	26.16	26.22	14200
2001-10-15	26.22	26.24	26.13	26.20	23300
2001-10-16	26.25	26.30	25.75	25.96	72400
2001-10-17	25.90	26.00	25.60	25.80	21400
2001-10-18	25.80	25.84	25.70	25.75	26100
2001-10-19	25.85	26.05	25.85	25.86	61700
2001-10-22	25.25	25.36	25.08	25.10	26900
2001-10-23	25.20	25.20	24.85	24.85	27100
2001-10-24	24.85	24.90	24.74	24.76	16500
2001-10-25	24.40	24.75	24.40	24.74	26900
2001-10-26	24.84	25.18	24.84	25.15	14300
2001-10-29	25.10	25.10	24.90	24.90	13400
2001-10-30	24.95	24.95	24.40	24.40	29600
2001-10-31	24.55	24.58	24.45	24.58	32700
2001-11-01	24.59	25.15	24.55	25.10	20800
2001-11-02	25.10	25.10	24.75	24.80	21200
2001-11-05	24.90	25.04	24.80	24.90	27300
2001-11-06	24.80	25.30	24.80	25.20	24100
2001-11-07	25.25	25.38	25.07	25.07	27200
2001-11-08	25.15	25.37	25.10	25.28	19400
2001-11-09	25.29	25.50	25.24	25.50	85800
2001-11-12	25.45	25.45	25.30	25.45	32800
2001-11-13	25.52	25.55	25.35	25.41	16100
2001-11-14	25.45	25.85	25.45	25.80	28500
2001-11-15	25.70	25.90	25.67	25.90	13800
2001-11-16	25.90	25.90	25.80	25.83	10300
2001-11-19	25.83	25.90	25.78	25.80	10300
2001-11-20	25.88	25.90	25.76	25.81	14600
2001-11-21	25.60	25.89	25.60	25.82	13300
2001-11-23	25.83	25.90	25.75	25.89	6800
2001-11-26	25.87	25.88	25.60	25.78	14100
2001-11-27	25.65	25.82	25.49	25.67	28900
2001-11-28	25.57	25.70	25.45	25.62	20600
2001-11-29	25.60	25.97	25.59	25.90	21000
2001-11-30	25.95	25.95	25.75	25.80	39200
2001-12-03	25.70	25.87	25.55	25.60	16300
2001-12-04	25.55	25.89	25.54	25.89	8300
2001-12-05	25.95	26.00	25.83	25.95	19100
2001-12-06	25.95	25.99	25.85	25.99	19400
2001-12-07	25.99	26.18	25.95	26.10	40200
2001-12-10	26.09	26.20	26.00	26.00	9600
2001-12-11	25.90	26.00	25.81	25.85	13000
2001-12-12	25.85	25.85	25.36	25.70	22900
2001-12-13	25.82	25.82	25.25	25.25	30800
2001-12-14	25.20	25.65	25.20	25.65	16400
2001-12-17	25.65	26.15	25.60	26.15	28700
2001-12-18	26.15	26.34	26.14	26.29	29800
2001-12-19	26.29	26.29	26.00	26.02	22700
2001-12-20	26.00	26.03	25.90	25.90	11700
2001-12-21	25.95	26.25	25.90	26.25	58000
2001-12-24	26.25	26.25	26.11	26.17	5200
2001-12-26	26.20	26.60	26.20	26.53	22700
2001-12-27	26.60	26.76	26.60	26.68	40000
2001-12-28	26.70	26.72	26.52	26.53	36200
2001-12-31	26.55	26.55	26.30	26.30	32400
2002-01-02	26.35	26.35	25.71	26.25	25300
2002-01-03	26.30	26.67	26.30	26.45	26200
2002-01-04	26.50	26.55	26.31	26.39	17100
2002-01-07	26.44	26.44	26.00	26.15	20800
2002-01-08	26.10	26.44	26.00	26.43	21700
2002-01-09	26.45	26.50	26.25	26.30	13500
2002-01-10	26.35	26.40	26.25	26.27	21200
2002-01-11	26.35	26.39	26.18	26.20	15200
2002-01-14	26.25	26.75	26.25	26.71	53100
2002-01-15	26.75	26.75	26.65	26.70	20400
2002-01-16	26.65	26.70	26.50	26.57	19300
2002-01-17	26.55	26.70	26.50	26.70	48500
2002-01-18	26.70	26.72	26.50	26.55	70600
2002-01-22	26.06	26.20	25.95	26.04	24900
2002-01-23	26.04	26.09	25.95	26.08	33500
2002-01-24	26.08	26.08	25.80	25.81	30400
2002-01-25	25.70	25.80	25.70	25.74	22000
2002-01-28	25.75	25.85	25.65	25.66	50200
2002-01-29	25.70	25.70	25.54	25.56	21600
2002-01-30	25.60	25.68	25.56	25.65	53600
2002-01-31	25.75	25.78	25.51	25.71	23000
2002-02-01	25.71	25.71	25.60	25.63	22000
2002-02-04	25.65	25.66	25.40	25.50	38700
2002-02-05	25.51	25.60	25.45	25.50	36900
2002-02-06	25.55	25.55	25.20	25.30	25100
2002-02-07	25.31	25.50	25.30	25.31	13800
2002-02-08	25.35	25.45	25.32	25.40	21200
2002-02-11	25.32	25.60	25.32	25.58	11200
2002-02-12	25.58	25.60	25.50	25.60	19000
2002-02-13	25.65	25.69	25.57	25.58	13800
2002-02-14	25.58	25.64	25.18	25.20	51600
2002-02-15	25.23	25.65	25.23	25.58	53100
2002-02-19	25.75	25.75	25.45	25.52	28500
2002-02-20	25.60	25.75	25.56	25.75	39200
2002-02-21	25.75	25.75	25.56	25.60	31500
2002-02-22	25.58	25.76	25.56	25.75	37600
2002-02-25	25.75	25.80	25.71	25.75	42700
2002-02-26	25.85	25.86	25.60	25.75	21200
2002-02-27	25.80	25.85	25.70	25.76	14900
2002-02-28	25.70	25.72	25.56	25.65	16800
2002-03-01	25.65	25.65	25.30	25.40	145700
2002-03-04	25.45	25.45	25.14	25.25	141600
2002-03-05	25.30	25.40	25.25	25.40	102400
2002-03-06	25.48	25.62	25.44	25.57	41000
2002-03-07	25.62	25.65	25.51	25.56	29400
2002-03-08	25.50	25.57	25.46	25.55	45500
2002-03-11	25.51	25.60	25.36	25.45	46000
2002-03-12	25.40	25.52	25.29	25.50	13700
2002-03-13	25.75	25.75	25.40	25.52	11300
2002-03-14	25.53	25.85	25.53	25.84	26300
2002-03-15	25.70	25.85	25.58	25.84	24700
2002-03-18	25.78	25.98	25.65	25.65	24400
2002-03-19	25.65	25.78	25.65	25.78	17000
2002-03-20	25.80	25.83	25.45	25.49	115100
2002-03-21	25.49	26.04	25.49	25.95	56500
2002-03-22	25.97	26.02	25.90	26.00	64600
2002-03-25	26.05	26.08	25.86	26.05	23100
2002-03-26	26.00	26.10	26.00	26.10	12300
2002-03-27	26.03	26.09	25.10	26.00	29100
2002-03-28	25.95	26.15	25.92	26.15	26500
2002-04-01	26.15	26.29	25.75	25.90	28800
2002-04-02	25.95	26.29	25.95	26.20	17000
2002-04-03	26.30	26.33	26.05	26.05	22000
2002-04-04	25.90	26.00	25.80	26.00	24100
2002-04-05	26.08	26.37	26.05	26.22	54300
2002-04-08	26.20	26.36	26.15	26.26	50100
2002-04-09	26.30	26.54	26.16	26.49	56500
2002-04-10	26.54	27.24	26.54	27.00	212100
2002-04-11	26.96	27.02	26.77	27.02	59400
2002-04-12	26.98	27.42	26.90	27.42	87300
2002-04-15	27.40	27.40	26.83	27.03	75500
2002-04-16	27.13	27.13	26.95	27.05	124100
2002-04-17	27.05	27.10	26.50	26.71	70300
2002-04-18	26.80	26.95	26.78	26.85	46500
2002-04-19	26.01	26.55	25.85	26.01	73400
2002-04-22	26.09	26.12	25.92	25.94	52100
2002-04-23	25.92	26.10	25.80	25.82	69100
2002-04-24	25.77	26.12	25.75	25.89	38500
2002-04-25	26.00	26.00	25.66	25.72	40800
2002-04-26	25.78	25.78	25.65	25.66	39100
2002-04-29	25.80	26.25	25.79	26.25	102900
2002-04-30	26.40	26.74	26.20	26.74	57400
2002-05-01	26.75	26.75	26.45	26.55	27000
2002-05-02	26.48	26.60	25.85	26.10	93600
2002-05-03	26.20	26.40	26.20	26.24	18200
2002-05-06	26.33	26.60	26.16	26.30	32900
2002-05-07	26.18	26.26	25.88	26.20	31300
2002-05-08	26.19	26.38	25.80	26.03	34300
2002-05-09	25.88	25.98	25.76	25.81	27700
2002-05-10	25.96	25.96	25.51	25.75	70100
2002-05-13	25.67	25.93	25.61	25.78	29100
2002-05-14	25.70	25.92	25.63	25.89	22400
2002-05-15	25.85	25.85	25.65	25.75	43800
2002-05-16	25.70	25.87	25.68	25.75	19300
2002-05-17	25.80	25.99	25.80	25.95	32600
2002-05-20	25.95	25.99	25.67	25.85	17300
2002-05-21	25.80	25.82	25.63	25.68	30400
2002-05-22	25.65	25.76	25.57	25.75	71700
2002-05-23	25.70	26.00	25.64	25.85	40800
2002-05-24	25.82	25.99	25.60	25.75	55600
2002-05-28	25.80	25.86	25.65	25.70	37400
2002-05-29	25.67	25.99	25.65	25.99	55800
2002-05-30	25.90	26.58	25.73	26.50	59800
2002-05-31	26.45	26.89	26.02	26.02	50800
2002-06-03	25.95	26.50	25.94	26.49	35500
2002-06-04	26.30	26.57	26.27	26.40	32200
2002-06-05	26.45	26.45	25.61	25.91	67300
2002-06-06	26.00	26.03	25.75	25.82	34000
2002-06-07	25.90	26.01	25.51	25.92	52900
2002-06-10	26.03	26.03	25.56	25.75	31800
2002-06-11	25.70	25.93	25.63	25.75	46300
2002-06-12	25.80	25.99	25.79	25.95	49700
2002-06-13	25.90	26.10	25.75	25.80	21900
2002-06-14	25.75	26.05	25.65	26.01	32600
2002-06-17	26.10	26.30	25.86	26.00	38300
2002-06-18	26.00	26.23	25.85	25.98	35500
2002-06-19	25.95	26.35	25.85	26.35	90300
2002-06-20	26.30	26.70	26.25	26.55	76300
2002-06-21	26.68	26.72	26.45	26.55	49300
2002-06-24	26.60	26.70	26.40	26.40	32000
2002-06-25	26.48	26.70	26.48	26.63	44400
2002-06-26	26.58	26.62	26.33	26.55	41800
2002-06-27	26.43	26.85	26.39	26.76	56100
2002-06-28	26.88	27.01	26.75	26.75	101200
2002-07-01	26.80	26.80	26.35	26.77	67700
2002-07-02	26.85	26.90	26.40	26.73	30400
2002-07-03	26.80	26.85	26.50	26.60	35000
2002-07-05	26.61	26.90	26.45	26.65	18200
2002-07-08	26.65	26.84	26.35	26.58	24900
2002-07-09	26.62	26.65	26.40	26.55	28300
2002-07-10	26.60	26.66	26.20	26.40	42100
2002-07-11	26.35	26.35	25.50	25.80	41100
2002-07-12	25.90	26.15	25.72	25.80	39200
2002-07-15	25.85	26.10	25.45	26.10	76600
2002-07-16	26.00	26.90	26.00	26.30	67100
2002-07-17	26.35	26.58	25.85	26.20	35300
2002-07-18	26.20	26.31	25.67	25.67	41800
2002-07-19	25.55	25.69	25.30	25.50	65400
2002-07-22	25.16	25.16	23.40	24.55	100300
2002-07-23	24.55	24.61	23.45	23.69	89200
2002-07-24	23.69	23.80	22.25	23.80	140500
2002-07-25	24.00	24.70	23.76	24.58	49400
2002-07-26	24.78	25.00	24.78	25.00	60200
2002-07-29	25.00	25.50	24.98	25.29	80200
2002-07-30	25.53	25.63	25.00	25.35	92900
2002-07-31	25.55	25.75	25.20	25.75	94800
2002-08-01	25.75	25.95	25.10	25.65	81400
2002-08-02	25.50	25.59	24.85	24.85	53800
2002-08-05	24.85	24.90	24.10	24.25	48300
2002-08-06	24.31	24.40	24.00	24.14	44600
2002-08-07	24.15	24.55	24.01	24.55	46300
2002-08-08	24.46	24.65	24.12	24.65	33000
2002-08-09	24.90	24.90	24.28	24.55	36300
2002-08-12	24.60	24.75	24.40	24.75	12600
2002-08-13	24.74	24.75	24.05	24.05	24100
2002-08-14	24.02	24.35	24.00	24.35	29100
2002-08-15	24.40	24.44	24.05	24.32	75700
2002-08-16	24.32	24.69	24.26	24.63	28400
2002-08-19	24.63	24.90	24.55	24.55	43900
2002-08-20	24.60	24.68	24.45	24.53	20300
2002-08-21	24.60	25.03	24.60	25.03	20200
2002-08-22	24.95	24.95	24.52	24.70	22000
2002-08-23	24.79	24.89	24.60	24.69	11500
2002-08-26	24.60	25.15	24.55	25.15	27600
2002-08-27	25.05	25.35	24.85	24.97	44500
2002-08-28	24.90	25.35	24.90	25.10	20300
2002-08-29	25.20	25.50	25.18	25.40	18900
2002-08-30	25.45	25.69	25.20	25.20	38200
2002-09-03	25.10	25.40	24.80	24.95	21000
2002-09-04	24.95	25.46	24.95	25.45	29200
2002-09-05	25.35	25.60	25.21	25.50	21600
2002-09-06	25.50	25.75	25.45	25.54	21400
2002-09-09	25.54	25.55	25.30	25.40	20800
2002-09-10	25.40	25.50	25.13	25.25	26800
2002-09-11	25.35	25.47	25.31	25.34	10900
2002-09-12	25.35	25.50	25.16	25.32	20200
2002-09-13	25.31	25.60	25.20	25.60	37500
2002-09-16	25.50	25.65	25.05	25.16	53800
2002-09-17	25.20	25.35	24.90	24.90	42500
2002-09-18	24.80	24.85	24.60	24.84	31800
2002-09-19	24.85	24.90	24.50	24.54	24900
2002-09-20	24.70	25.47	24.70	24.84	38300
2002-09-23	24.90	25.00	24.80	25.00	28300
2002-09-24	25.00	25.00	24.80	24.87	30800
2002-09-25	24.82	25.11	24.81	25.02	74800
2002-09-26	25.08	25.20	24.97	25.10	46600
2002-09-27	25.00	25.01	24.75	24.80	31200
2002-09-30	24.79	24.98	24.50	24.91	25900
2002-10-01	25.00	25.30	24.94	25.17	45000
2002-10-02	25.25	25.45	25.02	25.03	25200
2002-10-03	24.95	25.09	24.80	24.99	20100
2002-10-04	25.05	25.06	24.77	24.90	64800
2002-10-07	25.00	25.25	24.15	24.15	30800
2002-10-08	24.25	24.25	23.20	23.70	87200
2002-10-09	23.50	23.55	22.50	22.71	83300
2002-10-10	22.65	22.65	21.99	22.48	234100
2002-10-11	22.95	23.50	22.95	23.23	44100
2002-10-14	23.48	23.48	22.92	23.04	35500
2002-10-15	23.00	23.85	23.00	23.58	30200
2002-10-16	23.70	23.93	23.36	23.45	23800
2002-10-17	23.52	23.85	23.50	23.85	30900
2002-10-18	24.00	24.15	23.83	23.83	19200
2002-10-21	23.85	24.12	23.85	23.94	41300
2002-10-22	23.60	23.60	22.96	22.96	40000
2002-10-23	22.90	23.38	22.87	23.31	33100
2002-10-24	23.45	23.55	23.32	23.48	27400
2002-10-25	23.41	23.73	23.40	23.65	18400
2002-10-28	23.55	23.76	23.50	23.51	25900
2002-10-29	23.53	23.54	22.99	23.54	46100
2002-10-30	23.50	23.58	23.40	23.42	26600
2002-10-31	23.55	23.79	23.52	23.60	30000
2002-11-01	23.65	24.00	23.50	23.95	36900
2002-11-04	23.93	24.46	23.93	24.07	32400
2002-11-05	23.95	24.69	23.95	24.68	39600
2002-11-06	24.75	25.22	24.68	25.20	47500
2002-11-07	25.10	25.10	24.75	24.92	18700
2002-11-08	24.91	24.97	24.57	24.59	20500
2002-11-11	24.59	24.63	24.55	24.60	25200
2002-11-12	24.55	24.95	24.55	24.85	28600
2002-11-13	24.75	24.98	24.75	24.91	22800
2002-11-14	24.96	25.23	24.71	25.23	85200
2002-11-15	25.15	25.20	24.85	24.85	14000
2002-11-18	24.92	24.95	24.53	24.70	29600
2002-11-19	24.80	24.80	24.60	24.61	24800
2002-11-20	24.61	24.90	24.61	24.90	18500
2002-11-21	24.70	24.99	24.67	24.98	21000
2002-11-22	25.00	25.00	24.72	25.00	43500
2002-11-25	25.00	25.02	24.90	24.95	25400
2002-11-26	24.90	24.97	24.68	24.96	22100
2002-11-27	25.00	25.08	24.87	25.00	33000
2002-11-29	24.95	24.96	24.80	24.90	15900
2002-12-02	25.00	25.00	24.83	24.99	20000
2002-12-03	24.90	25.00	24.86	24.86	34400
2002-12-04	24.83	25.00	24.78	24.94	20000
2002-12-05	24.87	25.00	24.80	24.80	30400
2002-12-06	24.80	24.90	24.61	24.80	33400
2002-12-09	24.72	24.92	24.60	24.75	35300
2002-12-10	24.78	24.82	24.50	24.54	55400
2002-12-11	24.50	24.75	24.40	24.50	21600
2002-12-12	24.50	24.75	24.45	24.49	27600
2002-12-13	24.45	24.59	24.45	24.48	44700
2002-12-16	24.54	24.54	24.20	24.50	22200
2002-12-17	24.55	24.55	24.26	24.39	28200
2002-12-18	24.39	24.39	24.04	24.20	19100
2002-12-19	24.00	24.09	23.66	23.98	49600
2002-12-20	23.98	23.98	23.65	23.85	72300
2002-12-23	24.00	24.08	23.75	23.90	37400
2002-12-24	23.90	24.10	23.90	24.10	2700
2002-12-26	24.15	24.23	23.79	24.18	41400
2002-12-27	24.19	24.62	24.12	24.22	27900
2002-12-30	24.17	24.50	24.15	24.50	40600
2002-12-31	24.40	24.76	24.40	24.45	69000
2003-01-02	24.58	24.82	24.58	24.70	44600
2003-01-03	24.63	24.90	24.50	24.80	24900
2003-01-06	24.95	24.98	24.83	24.84	52200
2003-01-07	24.90	24.95	24.27	24.47	62400
2003-01-08	24.40	24.50	24.25	24.25	29300
2003-01-09	24.40	24.50	24.21	24.38	21800
2003-01-10	24.20	24.41	24.20	24.34	30300
2003-01-13	24.50	24.55	24.42	24.48	46000
2003-01-14	24.55	24.60	24.48	24.51	78900
2003-01-15	24.53	24.55	24.30	24.48	32400
2003-01-16	24.48	24.50	24.26	24.28	33100
2003-01-17	24.35	24.35	24.15	24.15	43300
2003-01-21	24.15	24.30	24.15	24.17	83700
2003-01-22	23.60	23.78	23.58	23.73	41000
2003-01-23	23.85	23.85	23.61	23.72	28400
2003-01-24	23.75	23.75	23.51	23.51	47300
2003-01-27	23.52	23.65	23.41	23.41	53700
2003-01-28	23.50	23.59	23.41	23.46	53100
2003-01-29	23.46	23.70	23.41	23.70	48300
2003-01-30	23.77	23.80	23.59	23.60	22800
2003-01-31	23.50	23.80	23.50	23.80	29700
2003-02-03	23.95	24.03	23.76	23.77	23100
2003-02-04	23.73	23.77	23.64	23.72	36100
2003-02-05	23.75	23.91	23.70	23.85	14800
2003-02-06	23.86	23.89	23.59	23.73	17700
2003-02-07	23.69	23.70	23.41	23.41	33700
2003-02-10	23.48	23.57	23.39	23.55	61200
2003-02-11	23.58	23.60	23.25	23.30	43300
2003-02-12	23.34	23.35	23.12	23.21	31200
2003-02-13	23.21	23.50	23.16	23.50	21800
2003-02-14	23.46	23.55	23.25	23.46	62100
2003-02-18	23.50	23.60	23.45	23.59	51000
2003-02-19	23.55	23.60	23.45	23.50	26800
2003-02-20	23.55	23.59	23.47	23.47	31500
2003-02-21	23.53	23.59	23.42	23.45	37800
2003-02-24	23.57	23.58	23.39	23.45	29500
2003-02-25	23.47	23.60	23.30	23.46	44000
2003-02-26	23.47	23.58	23.33	23.38	29000
2003-02-27	23.43	23.57	23.31	23.55	23600
2003-02-28	23.58	23.60	23.31	23.31	92700
2003-03-03	23.32	23.58	23.32	23.52	24500
2003-03-04	23.55	23.55	23.39	23.45	25400
2003-03-05	23.42	23.55	23.37	23.50	25300
2003-03-06	23.54	23.60	23.49	23.53	19800
2003-03-07	23.58	23.59	23.49	23.49	75000
2003-03-10	23.48	23.51	23.31	23.36	30000
2003-03-11	23.36	23.46	23.10	23.30	38100
2003-03-12	23.34	23.42	23.20	23.42	18600
2003-03-13	23.42	23.60	23.40	23.59	14900
2003-03-14	23.50	23.63	23.40	23.63	90700
2003-03-17	23.60	23.90	23.60	23.89	40200
2003-03-18	23.85	24.00	23.79	23.90	16100
2003-03-19	23.85	23.98	23.73	23.85	35700
2003-03-20	23.70	24.00	23.68	23.92	68200
2003-03-21	23.98	24.15	23.91	24.09	64900
2003-03-24	24.10	24.10	23.80	23.90	27600
2003-03-25	23.85	24.10	23.84	24.05	24500
2003-03-26	24.05	24.06	23.90	23.90	38400
2003-03-27	23.98	23.98	23.78	23.95	25700
2003-03-28	23.98	24.03	23.83	23.85	27600
2003-03-31	23.80	23.88	23.69	23.70	22300
2003-04-01	23.70	24.00	23.67	24.00	30300
2003-04-02	24.00	24.07	23.96	24.04	45800
2003-04-03	24.04	24.04	23.86	23.98	13500
2003-04-04	23.99	24.08	23.88	23.98	27300
2003-04-07	24.00	24.23	23.98	24.23	30200
2003-04-08	24.25	24.25	24.05	24.15	15500
2003-04-09	24.19	24.24	23.89	24.10	49600
2003-04-10	24.08	24.20	24.08	24.08	32100
2003-04-11	24.10	24.18	23.96	24.03	41700
2003-04-14	24.15	24.49	24.14	24.49	37100
2003-04-15	24.49	24.59	24.43	24.51	19900
2003-04-16	24.65	25.00	24.53	25.00	109900
2003-04-17	25.00	25.49	24.97	25.25	41400
2003-04-21	25.28	25.50	25.16	25.39	36500
2003-04-22	24.78	25.40	24.56	25.37	50000
2003-04-23	25.30	25.61	25.15	25.60	57100
2003-04-24	25.50	25.63	25.30	25.60	78800
2003-04-25	25.55	25.81	25.50	25.65	43400
2003-04-28	25.70	25.99	25.69	25.99	56000
2003-04-29	26.00	26.00	25.63	25.69	42600
2003-04-30	25.44	25.95	25.43	25.70	56500
2003-05-01	25.80	25.89	25.48	25.89	45100
2003-05-02	25.95	26.38	25.94	26.05	26400
2003-05-05	26.10	26.60	26.10	26.40	52100
2003-05-06	26.30	26.63	26.30	26.54	48400
2003-05-07	26.50	26.62	26.37	26.45	45600
2003-05-08	26.40	26.79	26.38	26.55	34100
2003-05-09	26.55	27.04	26.50	26.80	34100
2003-05-12	26.85	27.03	26.84	27.00	30200
2003-05-13	27.00	27.00	26.89	26.98	30400
2003-05-14	27.00	27.06	26.80	26.90	57300
2003-05-15	26.83	27.00	26.83	26.98	49700
2003-05-16	27.00	27.00	26.85	26.97	37500
2003-05-19	26.97	27.00	26.09	26.91	43500
2003-05-20	26.91	27.10	26.91	27.10	55200
2003-05-21	27.11	27.11	26.87	27.00	28800
2003-05-22	26.95	27.10	26.90	26.99	34800
2003-05-23	26.95	27.10	26.90	27.02	32100
2003-05-27	27.15	27.19	26.85	27.07	31500
2003-05-28	27.20	27.20	26.85	26.86	76400
2003-05-29	26.90	26.99	25.90	26.15	44100
2003-05-30	26.25	26.51	26.03	26.25	52200
2003-06-02	26.05	26.50	26.00	26.50	43900
2003-06-03	26.45	26.57	26.17	26.30	17100
2003-06-04	26.30	27.03	26.23	26.86	30200
2003-06-05	26.76	27.15	26.74	26.90	19900
2003-06-06	26.90	27.00	26.80	26.80	30400
2003-06-09	26.75	27.03	26.50	26.50	40800
2003-06-10	26.50	27.08	26.50	27.08	21900
2003-06-11	27.13	27.13	26.85	27.05	140700
2003-06-12	27.05	27.29	26.96	27.29	82600
2003-06-13	27.05	27.20	27.00	27.10	31800
2003-06-16	27.14	27.42	27.10	27.25	41200
2003-06-17	27.30	27.30	26.99	27.16	48500
2003-06-18	27.10	27.19	27.00	27.13	111100
2003-06-19	27.08	27.25	27.00	27.00	23600
2003-06-20	27.00	27.20	26.90	26.97	26900
2003-06-23	26.95	26.95	26.51	26.55	24100
2003-06-24	26.65	26.74	26.50	26.55	28100
2003-06-25	26.55	26.69	26.45	26.65	56300
2003-06-26	26.70	27.45	26.66	27.30	33700
2003-06-27	27.35	27.45	26.96	27.08	28900
2003-06-30	27.05	27.20	26.95	27.01	62000
2003-07-01	27.00	27.38	26.74	27.33	40700
2003-07-02	27.28	27.85	27.21	27.79	33600
2003-07-03	27.75	27.80	27.65	27.78	25600
2003-07-07	27.85	28.80	27.85	28.80	42200
2003-07-08	28.60	28.80	28.50	28.60	75000
2003-07-09	28.60	28.71	28.25	28.48	55300
2003-07-10	28.40	28.62	28.10	28.51	43600
2003-07-11	28.55	28.75	28.25	28.52	57400
2003-07-14	28.55	28.85	28.34	28.85	96800
2003-07-15	28.80	29.07	28.60	29.05	51100
2003-07-16	28.90	29.05	28.70	28.90	95800
2003-07-17	28.80	28.95	28.60	28.68	48900
2003-07-18	28.75	29.04	28.60	29.04	39100
2003-07-21	29.04	29.34	29.04	29.25	71400
2003-07-22	28.56	28.58	28.15	28.30	32500
2003-07-23	28.45	28.45	27.87	28.00	30400
2003-07-24	27.80	28.38	27.80	28.31	26600
2003-07-25	28.20	28.60	28.20	28.59	44100
2003-07-28	28.40	28.79	28.40	28.71	16600
2003-07-29	28.59	28.80	28.44	28.80	19000
2003-07-30	28.80	28.98	28.65	28.98	21600
2003-07-31	29.03	29.25	28.57	28.60	51300
2003-08-01	28.65	29.14	28.55	29.08	49400
2003-08-04	29.70	29.71	29.00	29.14	65100
2003-08-05	29.21	29.21	28.50	28.53	41300
2003-08-06	28.28	28.57	28.19	28.45	31900
2003-08-07	28.41	28.56	28.07	28.55	27200
2003-08-08	28.55	28.89	28.41	28.78	32700
2003-08-11	28.75	29.10	28.75	29.09	29700
2003-08-12	29.12	29.30	29.01	29.21	33000
2003-08-13	29.25	29.34	29.15	29.15	31200
2003-08-14	29.05	29.34	29.00	29.27	27800
2003-08-15	29.20	29.38	28.95	28.95	24800
2003-08-18	29.00	29.82	29.00	29.75	100100
2003-08-19	29.85	29.90	29.55	29.90	61500
2003-08-20	29.80	29.94	29.50	29.90	47400
2003-08-21	29.80	30.01	29.75	29.95	160600
2003-08-22	29.95	29.95	29.60	29.80	29000
2003-08-25	29.70	29.91	29.50	29.91	31300
2003-08-26	29.85	29.95	29.30	29.85	56200
2003-08-27	29.85	29.94	29.51	29.65	96300
2003-08-28	29.64	30.00	29.64	29.90	44600
2003-08-29	29.80	29.94	29.39	29.39	66800
2003-09-02	29.40	30.00	29.40	30.00	38800
2003-09-03	30.00	30.58	29.89	30.51	76500
2003-09-04	30.50	30.83	30.47	30.58	39600
2003-09-05	30.50	31.08	30.50	30.98	191800
2003-09-08	31.02	31.45	31.00	31.20	51900
2003-09-09	31.22	31.22	30.92	31.10	44600
2003-09-10	31.05	31.05	30.80	30.84	48600
2003-09-11	30.91	30.99	30.62	30.83	46300
2003-09-12	30.90	30.95	30.50	30.55	30500
2003-09-15	30.63	30.88	30.35	30.63	53700
2003-09-16	30.60	30.74	30.30	30.74	28200
2003-09-17	30.70	30.70	29.82	30.30	34300
2003-09-18	30.25	30.40	30.00	30.40	29500
2003-09-19	30.30	30.66	30.25	30.42	76000
2003-09-22	30.32	30.57	30.24	30.50	35000
2003-09-23	30.55	30.65	30.35	30.55	27100
2003-09-24	30.60	30.84	30.27	30.31	21800
2003-09-25	30.40	30.60	29.84	29.87	40700
2003-09-26	29.70	30.15	29.58	30.06	37800
2003-09-29	30.00	30.45	29.99	30.29	28700
2003-09-30	30.20	30.31	29.50	30.18	114600
2003-10-01	30.02	30.69	30.02	30.69	57800
2003-10-02	30.68	30.81	30.50	30.60	32000
2003-10-03	30.50	31.58	30.50	31.15	95200
2003-10-06	31.00	31.92	31.00	31.92	248300
2003-10-07	31.92	31.92	31.65	31.88	77800
2003-10-08	31.75	31.84	31.52	31.75	37200
2003-10-09	31.80	32.00	31.60	31.93	60000
2003-10-10	31.90	32.52	31.90	32.52	71700
2003-10-13	32.51	32.79	32.38	32.75	45800
2003-10-14	32.75	32.95	32.70	32.90	46400
2003-10-15	32.88	32.95	32.45	32.74	37200
2003-10-16	33.00	33.02	32.75	32.95	57800
2003-10-17	32.85	33.00	32.03	33.00	98900
2003-10-20	32.85	32.85	31.97	32.09	81100
2003-10-21	32.19	32.20	31.90	32.08	90600
2003-10-22	31.42	31.42	30.94	30.94	125900
2003-10-23	30.80	30.85	30.34	30.48	60500
2003-10-24	30.43	30.60	30.07	30.48	35900
2003-10-27	30.48	30.75	30.40	30.70	25900
2003-10-28	30.80	30.80	30.05	30.60	63200
2003-10-29	30.60	31.11	30.60	31.07	32800
2003-10-30	31.20	31.30	30.93	31.15	34000
2003-10-31	31.10	31.40	31.10	31.40	57500
2003-11-03	31.40	31.95	31.40	31.84	95600
2003-11-04	31.95	32.15	31.70	32.14	41900
2003-11-05	32.05	32.15	31.50	31.98	70300
2003-11-06	31.88	32.17	31.85	32.08	25400
2003-11-07	32.20	32.46	32.20	32.30	35600
2003-11-10	32.30	32.41	31.99	32.10	32200
2003-11-11	32.00	32.25	31.90	31.91	32800
2003-11-12	32.00	32.50	31.96	32.50	90800
2003-11-13	32.50	32.75	32.32	32.75	31100
2003-11-14	32.80	32.86	32.32	32.32	34800
2003-11-17	32.35	32.42	32.14	32.42	42400
2003-11-18	32.37	32.60	32.11	32.20	48900
2003-11-19	32.60	32.64	32.20	32.26	60700
2003-11-20	32.35	32.45	31.80	32.06	30300
2003-11-21	32.16	32.42	32.16	32.34	53700
2003-11-24	32.35	32.56	32.17	32.56	39500
2003-11-25	32.52	33.10	32.52	32.96	70000
2003-11-26	32.90	32.96	32.78	32.88	51200
2003-11-28	32.88	32.95	32.86	32.86	15000
2003-12-01	32.86	33.45	32.86	33.45	50500
2003-12-02	33.60	33.60	33.06	33.15	52800
2003-12-03	33.27	33.27	32.60	32.60	100100
2003-12-04	32.75	32.84	32.25	32.84	57100
2003-12-05	32.84	32.99	32.84	32.97	57500
2003-12-08	33.00	33.19	32.84	33.10	81800
2003-12-09	33.13	33.26	32.90	33.13	65200
2003-12-10	33.07	33.09	32.90	33.09	27800
2003-12-11	33.09	33.30	33.08	33.30	97400
2003-12-12	33.30	33.50	33.23	33.50	32200
2003-12-15	33.65	33.90	33.23	33.23	50000
2003-12-16	33.30	33.57	33.20	33.57	21000
2003-12-17	33.52	33.61	33.15	33.30	32900
2003-12-18	33.10	33.48	33.05	33.45	24600
2003-12-19	33.45	33.52	33.18	33.50	25000
2003-12-22	33.50	33.60	33.31	33.49	23500
2003-12-23	33.49	33.79	33.49	33.74	30300
2003-12-24	33.74	34.00	33.74	33.77	16000
2003-12-26	33.75	34.00	33.75	33.97	19500
2003-12-29	33.87	34.15	33.79	34.15	32900
2003-12-30	34.10	34.29	33.99	34.23	20100
2003-12-31	34.28	34.28	33.55	33.58	81900
2004-01-02	33.68	33.92	33.58	33.80	43300
2004-01-05	33.80	34.11	33.73	34.10	53400
2004-01-06	34.15	34.19	33.84	33.93	43600
2004-01-07	33.98	34.18	33.57	33.59	37600
2004-01-08	33.65	33.86	33.51	33.69	50900
2004-01-09	33.76	34.00	33.61	33.93	40300
2004-01-12	34.00	34.00	33.74	33.92	21900
2004-01-13	33.95	33.95	33.45	33.95	40500
2004-01-14	33.95	33.98	33.82	33.95	23600
2004-01-15	33.98	34.21	33.90	34.10	36800
2004-01-16	34.15	34.23	33.95	34.05	23300
2004-01-20	34.00	34.25	33.92	34.25	67700
2004-01-21	33.54	33.70	33.42	33.70	38500
2004-01-22	33.65	33.85	33.65	33.85	39200
2004-01-23	33.95	34.00	33.72	33.95	35400
2004-01-26	33.94	34.50	33.62	34.50	114300
2004-01-27	34.35	34.46	33.97	34.41	39800
2004-01-28	34.50	34.70	34.09	34.29	40600
2004-01-29	34.26	34.57	33.88	34.57	79900
2004-01-30	34.55	34.60	34.32	34.51	46200
2004-02-02	34.55	34.62	34.35	34.60	50200
2004-02-03	34.65	35.25	34.65	34.91	51100
2004-02-04	34.90	34.90	34.26	34.27	34500
2004-02-05	34.27	34.76	34.25	34.76	45900
2004-02-06	34.71	35.45	34.71	35.45	69600
2004-02-09	35.45	35.50	35.19	35.30	19300
2004-02-10	35.20	35.65	35.05	35.65	51300
2004-02-11	35.70	35.79	35.57	35.74	54400
2004-02-12	35.74	35.74	35.39	35.49	34200
2004-02-13	35.24	35.38	35.05	35.06	48300
2004-02-17	34.99	35.02	34.60	34.60	50000
2004-02-18	34.85	35.00	34.41	34.43	37700
2004-02-19	34.53	34.59	34.14	34.35	62600
2004-02-20	34.48	34.60	34.25	34.53	81500
2004-02-23	34.55	34.57	34.28	34.51	55300
2004-02-24	34.60	34.99	34.48	34.73	80500
2004-02-25	34.73	35.39	34.63	35.38	71500
2004-02-26	35.42	36.11	35.23	36.10	176600
2004-02-27	35.90	36.14	35.76	35.86	135500
2004-03-01	35.88	36.58	35.73	36.43	202400
2004-03-02	36.50	36.85	36.45	36.70	70800
2004-03-03	36.70	36.88	36.46	36.70	81600
2004-03-04	36.75	36.99	36.55	36.97	109500
2004-03-05	36.98	37.00	36.70	36.94	82500
2004-03-08	36.97	37.00	36.54	36.65	67100
2004-03-09	36.75	36.88	36.51	36.67	174900
2004-03-10	36.73	36.80	36.41	36.47	46100
2004-03-11	36.40	36.47	35.89	36.01	50100
2004-03-12	36.00	36.48	35.81	36.48	74100
2004-03-15	36.48	36.71	36.25	36.43	52300
2004-03-16	36.63	36.67	36.00	36.21	71600
2004-03-17	36.36	36.55	36.26	36.51	37400
2004-03-18	36.41	36.66	36.25	36.66	49500
2004-03-19	36.66	37.12	36.47	36.81	194800
2004-03-22	36.87	36.93	36.25	36.53	54800
2004-03-23	36.48	36.93	36.33	36.93	58900
2004-03-24	37.03	37.27	36.66	36.66	70200
2004-03-25	36.82	37.31	36.80	37.30	54700
2004-03-26	37.40	37.40	36.73	36.79	56100
2004-03-29	36.73	37.15	36.61	37.00	101100
2004-03-30	37.01	37.28	36.99	37.25	88600
2004-03-31	37.28	37.28	36.90	37.13	166600
2004-04-01	37.17	37.26	37.00	37.16	110500
2004-04-02	37.23	37.25	37.00	37.10	392100
2004-04-05	37.10	37.10	35.60	36.07	99000
2004-04-06	36.07	36.07	33.57	34.35	169400
2004-04-07	34.10	36.04	34.03	35.67	221000
2004-04-08	35.67	35.70	34.54	34.54	60500
2004-04-12	34.50	34.55	32.20	32.90	104100
2004-04-13	31.00	32.69	30.75	31.90	339000
2004-04-14	31.90	32.25	31.30	31.60	203900
2004-04-15	31.75	32.77	31.75	32.74	170500
2004-04-16	33.05	33.95	33.05	33.30	114700
2004-04-19	33.35	33.77	32.90	33.73	64300
2004-04-20	33.88	34.09	32.47	32.47	90600
2004-04-21	31.95	32.38	31.74	32.23	73600
2004-04-22	32.23	33.24	32.23	33.09	52900
2004-04-23	33.22	33.22	32.62	32.81	85700
2004-04-26	32.96	33.00	32.50	32.60	128100
2004-04-27	32.55	33.13	32.55	33.08	54700
2004-04-28	33.00	33.10	32.70	32.85	48000
2004-04-29	33.00	33.49	32.35	32.55	53000
2004-04-30	32.40	32.81	32.15	32.25	69600
2004-05-03	32.20	33.19	32.06	33.19	171900
2004-05-04	33.19	33.82	33.00	33.50	54500
2004-05-05	33.30	33.56	33.00	33.00	39000
2004-05-06	32.95	33.08	32.40	33.04	43300
2004-05-07	33.18	33.18	31.95	32.05	81200
2004-05-10	32.06	32.22	31.16	31.63	78000
2004-05-11	31.70	32.21	31.65	32.11	79800
2004-05-12	32.19	32.60	31.90	32.39	73100
2004-05-13	32.40	32.97	32.26	32.35	50700
2004-05-14	32.25	33.22	32.21	32.70	37900
2004-05-17	32.60	33.21	32.20	32.63	47900
2004-05-18	32.70	33.55	32.70	33.55	75800
2004-05-19	33.65	34.14	33.06	33.06	80700
2004-05-20	33.16	33.52	32.90	33.47	26100
2004-05-21	33.62	33.83	33.20	33.47	28600
2004-05-24	33.57	33.88	33.54	33.69	26400
2004-05-25	33.80	34.50	33.74	34.42	48200
2004-05-26	34.45	34.85	34.33	34.85	77900
2004-05-27	34.95	35.07	34.85	34.96	41300
2004-05-28	35.02	35.30	34.95	35.28	30400
2004-06-01	35.28	35.75	34.91	35.30	92600
2004-06-02	35.40	35.89	35.22	35.89	35700
2004-06-03	36.00	36.05	35.49	35.49	63600
2004-06-04	35.60	35.98	35.60	35.91	54900
2004-06-07	35.91	36.49	35.90	36.48	92300
2004-06-08	36.48	36.50	36.18	36.41	31900
2004-06-09	36.41	36.48	36.09	36.14	40900
2004-06-10	36.14	36.29	36.00	36.11	49300
2004-06-14	35.91	35.99	35.45	35.80	84500
2004-06-15	35.80	36.50	35.75	36.50	69000
2004-06-16	36.50	36.96	36.45	36.96	45100
2004-06-17	36.96	37.41	36.85	37.40	77900
2004-06-18	37.40	37.90	37.40	37.75	152300
2004-06-21	37.70	38.00	37.50	38.00	47600
2004-06-22	37.95	38.09	37.33	37.62	66600
2004-06-23	37.65	38.00	37.40	37.99	40300
2004-06-24	38.09	38.10	37.60	37.79	57200
2004-06-25	37.79	38.54	37.78	38.54	81500
2004-06-28	38.54	38.54	38.15	38.32	46900
2004-06-29	38.37	38.64	37.84	37.84	53800
2004-06-30	37.90	38.00	37.64	37.89	198200
2004-07-01	37.89	38.20	37.60	37.68	80500
2004-07-02	37.78	38.32	37.75	38.30	93100
2004-07-06	38.35	38.39	37.90	38.14	63900
2004-07-07	38.25	38.69	38.18	38.65	54100
2004-07-08	38.50	38.75	37.80	37.80	57300
2004-07-09	37.80	38.25	37.57	38.23	37300
2004-07-12	38.30	38.63	37.85	38.40	43100
2004-07-13	38.40	38.65	37.92	38.00	27900
2004-07-14	38.00	38.26	37.80	37.85	126700
2004-07-15	37.88	37.95	37.80	37.90	58600
2004-07-16	37.90	38.05	37.76	37.88	59300
2004-07-19	37.91	38.15	37.80	38.10	84400
2004-07-20	38.20	38.75	38.10	38.75	77900
2004-07-21	38.25	38.50	38.15	38.21	74300
2004-07-22	38.21	38.21	37.12	37.12	38000
2004-07-23	37.13	37.13	36.17	36.17	72200
2004-07-26	36.20	36.23	35.64	35.72	56900
2004-07-27	35.78	36.07	35.55	35.62	57100
2004-07-28	35.61	36.18	35.13	35.81	51600
2004-07-29	35.91	36.20	35.73	35.85	28900
2004-07-30	35.92	36.20	35.73	35.85	31100
2004-08-02	35.86	36.99	35.80	36.99	42900
2004-08-03	36.99	37.10	36.55	36.95	36900
2004-08-04	36.80	37.22	36.56	37.20	38700
2004-08-05	37.10	37.20	36.15	36.15	48300
2004-08-06	36.16	36.67	35.70	36.05	51800
2004-08-09	36.12	36.30	35.92	36.20	62000
2004-08-10	36.15	36.62	36.15	36.52	34000
2004-08-11	36.52	36.74	36.46	36.47	44600
2004-08-12	36.46	36.70	36.30	36.45	70500
2004-08-13	36.55	36.78	36.42	36.51	31800
2004-08-16	36.65	37.40	36.65	37.40	27000
2004-08-17	37.49	37.84	37.45	37.84	44700
2004-08-18	37.27	38.10	37.27	38.08	53400
2004-08-19	38.08	38.08	37.40	37.40	36800
2004-08-20	37.60	38.60	37.60	38.60	71900
2004-08-23	38.60	38.75	38.35	38.49	48800
2004-08-24	38.49	38.75	38.41	38.73	78700
2004-08-25	38.65	39.54	38.65	39.31	83600
2004-08-26	39.31	39.40	39.12	39.35	60500
2004-08-27	39.40	39.46	39.22	39.40	27600
2004-08-30	39.40	39.49	39.36	39.40	27600
2004-08-31	39.40	39.65	39.35	39.65	57400
2004-09-01	39.23	39.65	39.15	39.65	53400
2004-09-02	39.75	40.13	39.41	40.07	42900
2004-09-03	40.10	40.54	40.10	40.30	68200
2004-09-07	40.30	40.89	40.30	40.86	80100
2004-09-08	40.80	40.90	40.36	40.56	97200
2004-09-09	40.71	40.71	40.20	40.41	44700
2004-09-10	40.35	40.36	39.75	40.12	41100
2004-09-13	40.10	40.10	39.63	39.72	31700
2004-09-14	39.78	39.78	38.88	38.88	76400
2004-09-15	38.80	39.40	38.80	39.22	35200
2004-09-16	39.18	40.33	39.18	40.20	71300
2004-09-17	40.40	40.40	39.85	40.00	132900
2004-09-20	40.01	40.01	39.51	39.51	142500
2004-09-21	39.63	39.90	39.46	39.90	34800
2004-09-22	39.90	39.90	38.71	38.72	50800
2004-09-23	38.80	38.85	38.44	38.60	47900
2004-09-24	38.70	38.70	38.30	38.38	32800
2004-09-27	38.38	38.41	37.97	38.10	43700
2004-09-28	38.15	38.45	38.03	38.45	31200
2004-09-29	38.38	38.81	38.20	38.80	67700
2004-09-30	38.80	39.00	38.50	38.95	79300
2004-10-01	39.00	40.28	38.94	39.70	62400
2004-10-04	39.70	40.04	39.66	39.72	28200
2004-10-05	39.68	39.90	39.36	39.88	24300
2004-10-06	39.75	40.05	39.65	40.04	43300
2004-10-07	40.04	40.04	39.29	39.30	32000
2004-10-08	39.25	39.55	38.94	39.15	47200
2004-10-11	39.15	39.26	38.85	39.20	32800
2004-10-12	39.11	39.68	39.00	39.68	17700
2004-10-13	39.75	39.95	39.04	39.22	51500
2004-10-14	39.42	39.53	39.10	39.32	89500
2004-10-15	39.32	39.63	39.22	39.60	75100
2004-10-18	39.50	40.00	39.05	39.80	53300
2004-10-19	39.95	40.00	39.29	39.29	73900
2004-10-20	38.65	38.68	37.92	38.62	66800
2004-10-21	38.70	38.88	38.25	38.85	51100
2004-10-22	38.78	39.05	38.52	38.76	48700
2004-10-25	38.75	38.85	38.50	38.54	45900
2004-10-26	38.60	39.01	38.40	39.01	44400
2004-10-27	39.00	39.59	38.90	39.59	41700
2004-10-28	39.54	39.70	39.10	39.68	47400
2004-10-29	39.70	39.70	39.19	39.33	24800
2004-11-01	39.43	39.95	39.20	39.91	48300
2004-11-02	39.85	39.96	39.15	39.16	38300
2004-11-03	39.22	39.75	39.22	39.75	37000
2004-11-04	39.70	40.14	39.48	40.01	50000
2004-11-05	40.01	40.06	39.09	39.25	50500
2004-11-08	39.00	39.48	39.00	39.20	40600
2004-11-09	39.10	39.30	39.00	39.22	33100
2004-11-10	39.27	40.37	39.11	39.61	25100
2004-11-11	39.55	40.05	39.49	40.05	27300
2004-11-12	40.00	40.78	39.81	40.78	110100
2004-11-15	40.70	40.90	40.60	40.65	42400
2004-11-16	40.60	40.64	40.12	40.24	42700
2004-11-17	40.24	40.49	39.39	39.54	52300
2004-11-18	39.48	39.60	38.72	39.48	46700
2004-11-19	39.43	39.43	38.96	39.20	50600
2004-11-22	39.15	39.65	38.98	39.65	48500
2004-11-23	39.65	39.69	39.24	39.60	163700
2004-11-24	39.65	39.85	39.59	39.69	41700
2004-11-26	39.75	39.95	39.67	39.95	11000
2004-11-29	39.95	40.00	39.35	39.50	78500
2004-11-30	39.58	39.58	39.21	39.46	39500
2004-12-01	39.50	40.10	39.45	40.03	41300
2004-12-02	40.03	40.08	39.40	39.90	39200
2004-12-03	39.95	40.30	39.87	40.19	25100
2004-12-06	40.00	40.25	39.90	39.98	38800
2004-12-07	39.98	40.45	39.85	39.86	187400
2004-12-08	39.80	40.20	39.74	40.20	153200
2004-12-09	40.15	40.33	39.74	40.13	53500
2004-12-10	40.13	40.50	39.91	40.50	79600
2004-12-13	40.50	40.90	40.23	40.85	404800
2004-12-14	40.85	41.08	40.70	40.77	88300
2004-12-15	40.70	41.06	40.62	40.93	64600
2004-12-16	40.93	41.05	40.45	40.45	51600
2004-12-17	40.50	41.30	40.36	41.23	243200
2004-12-20	41.15	41.36	40.84	41.00	52100
2004-12-21	41.08	41.50	41.00	41.50	46200
2004-12-22	41.50	41.72	41.33	41.70	32700
2004-12-23	41.61	41.74	41.13	41.14	29300
2004-12-27	41.20	41.20	40.84	41.01	49800
2004-12-28	40.90	41.14	40.80	41.10	36500
2004-12-29	41.05	41.19	40.91	41.18	26500
2004-12-30	41.18	41.19	41.01	41.11	35900
2004-12-31	41.04	41.30	40.90	41.22	54900
2005-01-03	41.20	41.25	40.49	40.86	117700
2005-01-04	41.11	41.35	40.65	40.71	95700
2005-01-05	40.60	40.91	39.17	39.20	203000
2005-01-06	39.30	40.06	39.28	40.00	89400
2005-01-07	40.30	40.50	39.96	39.96	97800
2005-01-10	39.92	40.30	39.46	39.51	58500
2005-01-11	39.51	40.05	39.50	39.76	149900
2005-01-12	39.77	39.90	39.52	39.81	54200
2005-01-13	39.96	40.40	39.63	39.83	82400
2005-01-14	40.10	40.26	39.80	39.82	32700
2005-01-18	39.80	40.34	39.70	40.15	65700
2005-01-19	40.10	40.82	39.90	40.35	94000
2005-01-20	39.51	39.80	39.25	39.31	86800
2005-01-21	39.24	39.90	39.10	39.40	69600
2005-01-24	39.47	39.60	38.94	39.16	45200
2005-01-25	39.22	39.29	38.51	38.58	66000
2005-01-26	38.63	38.75	38.32	38.71	55700
2005-01-27	38.56	38.74	37.60	37.80	203300
2005-01-28	37.80	37.85	37.52	37.84	461700
2005-01-31	38.00	38.30	37.65	37.82	124200
2005-02-01	37.90	38.00	36.90	36.93	109200
2005-02-02	36.94	38.58	36.94	38.50	274800
2005-02-03	38.50	38.70	38.28	38.40	74900
2005-02-04	38.48	38.95	38.45	38.84	87800
2005-02-07	38.90	39.14	38.55	38.60	80000
2005-02-08	38.65	38.94	38.50	38.86	43900
2005-02-09	38.86	39.00	38.40	38.64	78300
2005-02-10	38.60	39.20	38.05	39.03	143700
2005-02-11	39.03	39.32	38.65	39.12	83300
2005-02-14	39.00	39.09	38.43	38.67	98300
2005-02-15	38.62	38.70	38.20	38.54	94000
2005-02-16	38.44	39.00	38.35	38.81	53800
2005-02-17	38.78	38.89	38.45	38.56	48300
2005-02-18	38.56	38.59	38.10	38.10	68800
2005-02-22	37.95	37.97	37.46	37.50	96100
2005-02-23	37.56	37.70	37.10	37.11	69500
2005-02-24	37.05	37.50	36.85	37.42	150300
2005-02-25	37.42	37.90	37.42	37.87	44700
2005-02-28	37.85	37.99	37.31	37.56	53800
2005-03-01	37.62	37.90	37.25	37.79	100000
2005-03-02	37.75	38.40	37.50	37.98	205400
2005-03-03	38.00	38.35	37.75	37.94	110700
2005-03-04	37.94	38.74	37.81	38.70	109200
2005-03-07	38.50	38.81	38.35	38.75	74000
2005-03-08	38.68	38.74	38.22	38.50	54100
2005-03-09	38.45	38.45	37.20	37.20	161700
2005-03-10	37.25	37.75	37.04	37.55	67900
2005-03-11	37.48	37.48	36.57	36.85	30800
2005-03-14	36.83	37.49	36.72	37.48	30300
2005-03-15	37.58	38.19	37.26	37.26	105200
2005-03-16	37.20	37.71	37.01	37.11	52900
2005-03-17	37.20	37.20	36.60	36.90	44300
2005-03-18	37.20	37.29	36.80	36.97	92800
2005-03-21	37.02	37.08	36.63	36.83	37100
2005-03-22	36.73	36.90	36.41	36.46	58000
2005-03-23	36.40	36.40	35.84	36.25	113800
2005-03-24	36.38	36.56	36.25	36.55	50600
2005-03-28	36.48	36.53	36.02	36.24	51900
2005-03-29	36.24	36.80	36.06	36.80	135300
2005-03-30	36.65	36.95	36.40	36.85	77000
2005-03-31	36.85	37.36	36.32	36.50	74400
2005-04-01	36.70	36.90	36.10	36.22	54900
2005-04-04	36.22	36.75	36.12	36.75	44900
2005-04-05	36.75	36.90	36.59	36.80	45900
2005-04-06	36.70	37.30	36.70	36.88	52400
2005-04-07	36.89	37.18	36.67	37.08	22100
2005-04-08	36.98	37.10	36.79	36.79	30100
2005-04-11	36.79	36.81	36.44	36.44	37600
2005-04-12	36.45	37.48	35.98	37.35	83200
2005-04-13	37.10	37.50	37.03	37.16	39900
2005-04-14	37.31	37.45	36.65	36.72	43400
2005-04-15	36.16	36.32	35.62	36.32	86300
2005-04-18	36.32	36.32	35.82	36.17	59400
2005-04-19	36.25	36.41	35.96	36.41	44800
2005-04-20	36.61	36.68	36.00	36.68	94600
2005-04-21	36.80	37.36	36.66	37.36	123300
2005-04-22	37.42	37.42	36.85	37.25	99000
2005-04-25	37.25	37.75	37.20	37.68	59400
2005-04-26	37.58	37.75	37.45	37.65	45600
2005-04-27	37.65	38.39	37.50	38.39	57000
2005-04-28	38.25	38.30	37.85	37.86	47700
2005-04-29	37.90	38.25	37.80	38.23	52900
2005-05-02	38.23	38.42	38.15	38.29	64100
2005-05-03	38.20	38.69	38.07	38.56	41000
2005-05-04	38.55	38.95	38.40	38.85	33500
2005-05-05	38.75	39.38	38.63	39.38	43500
2005-05-06	39.38	39.48	39.02	39.25	54800
2005-05-09	39.25	40.33	39.20	40.33	66400
2005-05-10	40.25	40.94	39.60	40.85	72800
2005-05-11	40.90	40.95	40.12	40.95	64100
2005-05-12	40.90	40.96	40.30	40.36	45300
2005-05-13	40.30	40.30	40.00	40.10	60300
2005-05-16	39.95	40.23	39.95	40.14	61200
2005-05-17	39.98	40.30	39.95	40.30	90100
2005-05-18	40.45	40.76	40.24	40.71	52400
2005-05-19	40.55	40.95	40.53	40.84	134900
2005-05-20	40.94	40.94	40.33	40.61	51200
2005-05-23	40.70	40.97	40.70	40.94	58600
2005-05-24	40.74	40.94	40.49	40.88	44400
2005-05-25	40.80	40.85	39.89	40.00	77300
2005-05-26	40.05	40.50	40.00	40.26	72500
2005-05-27	40.29	40.71	40.16	40.71	21000
2005-05-31	40.51	40.88	40.35	40.50	60900
2005-06-01	40.51	41.24	40.41	41.13	140000
2005-06-02	41.05	41.30	40.93	41.00	61600
2005-06-03	40.90	41.20	40.88	41.00	67500
2005-06-06	40.80	41.33	40.80	41.25	42000
2005-06-07	41.40	42.26	41.40	41.61	87900
2005-06-08	41.61	42.16	41.61	41.90	48500
2005-06-09	41.88	42.56	41.65	42.35	81000
2005-06-10	42.30	42.50	42.13	42.30	30400
2005-06-13	42.20	42.56	42.10	42.49	85700
2005-06-14	42.45	43.50	42.40	43.45	172400
2005-06-15	43.45	44.11	43.27	44.11	74600
2005-06-16	44.05	44.80	43.86	44.77	85900
2005-06-17	44.90	45.75	44.85	45.69	200400
2005-06-20	45.65	46.25	45.58	46.01	172300
2005-06-21	46.01	46.52	46.00	46.39	135200
2005-06-22	46.39	46.39	45.10	45.64	427200
2005-06-23	45.66	45.99	45.40	45.46	103100
2005-06-24	45.56	45.58	43.91	44.00	175700
2005-06-27	43.95	44.14	43.72	44.10	110400
2005-06-28	44.15	45.21	44.14	45.00	79000
2005-06-29	45.00	45.00	44.60	44.99	69500
2005-06-30	44.97	45.42	44.95	45.42	71800
2005-07-01	45.35	45.45	45.13	45.45	62900
2005-07-05	45.35	46.83	45.32	46.76	137100
2005-07-06	46.70	47.14	46.70	46.94	89700
2005-07-07	46.70	47.31	46.70	47.05	83000
2005-07-08	46.95	47.64	46.95	47.48	91400
2005-07-11	47.90	48.76	47.60	48.20	94700
2005-07-12	48.15	48.20	47.72	48.14	108300
2005-07-13	48.30	48.30	47.36	47.53	67000
2005-07-14	47.88	47.92	46.53	46.79	362100
2005-07-15	46.30	46.75	46.12	46.33	97700
2005-07-18	46.40	46.59	45.86	46.31	93600
2005-07-19	46.50	46.71	46.30	46.60	58700
2005-07-20	46.58	46.90	46.12	46.90	77600
2005-07-21	46.75	47.21	46.31	46.46	63100
2005-07-22	46.55	46.80	46.41	46.80	87000
2005-07-25	47.00	47.24	46.72	47.00	100800
2005-07-26	47.00	47.91	46.99	47.70	73700
2005-07-27	47.70	47.79	47.25	47.54	139500
2005-07-28	47.67	48.37	47.61	48.17	122300
2005-07-29	48.18	48.40	47.92	48.15	66800
2005-08-01	48.13	48.25	47.80	48.22	61400
2005-08-02	48.12	48.35	47.75	48.20	111300
2005-08-03	48.05	48.34	47.90	48.07	47400
2005-08-04	48.00	48.01	46.59	46.59	135400
2005-08-05	46.40	46.40	44.02	44.46	178100
2005-08-08	44.21	44.27	42.56	42.93	134400
2005-08-09	42.95	43.51	42.53	43.10	123700
2005-08-10	43.35	44.40	43.26	43.53	120600
2005-08-11	43.61	44.08	43.46	43.96	103900
2005-08-12	44.20	44.68	43.38	44.48	111200
2005-08-15	44.61	45.42	44.30	45.02	74300
2005-08-16	45.20	45.26	44.93	44.93	50000
2005-08-17	44.89	45.04	44.49	44.76	47400
2005-08-18	44.60	44.76	44.16	44.55	63500
2005-08-19	44.45	44.86	44.30	44.61	62500
2005-08-22	44.86	45.00	44.68	44.84	73600
2005-08-23	44.74	44.74	43.53	43.53	243100
2005-08-24	43.71	44.10	43.57	43.63	121100
2005-08-25	43.58	44.00	43.50	43.79	57600
2005-08-26	43.81	43.97	43.50	43.80	91000
2005-08-29	43.60	43.92	43.36	43.69	71900
2005-08-30	43.82	43.83	43.50	43.66	67000
2005-08-31	43.73	44.80	43.52	44.80	177500
2005-09-01	45.00	45.64	44.65	45.29	116600
2005-09-02	45.40	46.13	45.40	45.85	126400
2005-09-06	46.00	47.38	45.86	46.86	103100
2005-09-07	46.89	47.44	46.64	47.01	86800
2005-09-08	46.90	47.25	46.32	46.70	90700
2005-09-09	46.70	47.24	46.68	47.08	56800
2005-09-12	47.18	47.70	47.11	47.60	77000
2005-09-13	47.60	47.90	47.45	47.50	112200
2005-09-14	47.60	47.70	47.10	47.40	74400
2005-09-15	47.37	47.52	47.13	47.35	161500
2005-09-16	47.54	47.60	47.07	47.20	139800
2005-09-19	47.20	47.20	46.30	46.47	49600
2005-09-20	46.57	46.85	46.00	46.10	63400
2005-09-21	45.98	46.11	45.36	45.85	74800
2005-09-22	45.95	46.32	45.83	46.07	176900
2005-09-23	46.20	46.40	45.85	46.11	94200
2005-09-26	46.25	46.90	46.25	46.65	52200
2005-09-27	46.71	46.79	46.16	46.63	82800
2005-09-28	46.63	46.63	46.00	46.16	68800
2005-09-29	46.20	46.44	45.90	46.34	95000
2005-09-30	46.42	46.69	46.31	46.51	107200
2005-10-03	46.60	47.10	46.41	47.10	69900
2005-10-04	46.97	47.41	46.80	46.80	66800
2005-10-05	46.67	46.67	45.11	45.11	77400
2005-10-06	45.19	46.00	44.93	45.52	100400
2005-10-07	45.44	45.67	44.93	45.42	53500
2005-10-10	46.37	46.37	44.94	45.07	79400
2005-10-11	45.20	45.37	43.82	43.82	82700
2005-10-12	43.69	43.88	43.05	43.80	154100
2005-10-13	43.67	44.10	43.25	43.76	72800
2005-10-14	44.20	44.87	43.77	44.87	92700
2005-10-17	44.75	44.78	43.89	44.60	177400
2005-10-18	44.64	44.80	44.05	44.05	67300
2005-10-19	44.02	45.16	43.46	45.10	125900
2005-10-20	45.10	45.10	43.85	43.85	67300
2005-10-21	43.86	44.50	43.86	44.42	65600
2005-10-24	44.40	45.94	44.40	45.93	78200
2005-10-25	46.00	46.00	45.25	45.73	66800
2005-10-26	45.73	46.33	45.60	46.00	153400
2005-10-27	46.00	46.20	45.37	45.37	128300
2005-10-28	46.00	46.36	45.61	46.10	93100
2005-10-31	45.96	46.87	45.96	46.65	63600
2005-11-01	46.55	46.70	45.98	46.63	118900
2005-11-02	46.86	47.40	46.60	47.40	114500
2005-11-03	47.55	48.00	46.95	46.97	102800
2005-11-04	47.00	47.25	46.40	46.67	101500
2005-11-07	46.85	47.26	46.35	46.99	57100
2005-11-08	46.49	47.21	46.32	47.05	116700
2005-11-09	47.05	48.71	47.05	48.55	156200
2005-11-10	48.55	48.95	48.05	48.87	150400
2005-11-11	48.57	49.00	48.44	48.98	99900
2005-11-14	48.60	48.65	47.07	47.75	213900
2005-11-15	47.85	48.18	47.40	47.62	56800
2005-11-16	47.75	47.81	47.35	47.79	84800
2005-11-17	47.90	49.06	47.83	48.99	76400
2005-11-18	49.24	49.24	48.61	48.87	75200
2005-11-21	48.87	48.97	48.37	48.57	67600
2005-11-22	48.47	48.68	48.45	48.53	49800
2005-11-23	48.42	48.62	48.40	48.60	61900
2005-11-25	48.50	48.66	48.43	48.50	16400
2005-11-28	48.45	48.56	47.52	47.52	99400
2005-11-29	47.75	48.29	47.66	48.09	271900
2005-11-30	48.08	48.75	48.08	48.57	154100
2005-12-01	48.74	49.40	48.68	49.38	124400
2005-12-02	49.25	49.61	48.89	49.59	84500
2005-12-05	49.70	49.70	49.19	49.24	111900
2005-12-06	50.19	50.19	49.13	49.13	42400
2005-12-07	49.20	49.20	48.50	48.75	47900
2005-12-08	48.75	48.89	48.18	48.55	92900
2005-12-09	48.64	49.54	48.64	49.45	101900
2005-12-12	49.60	49.60	48.84	49.02	68100
2005-12-13	49.00	49.35	48.83	49.28	45900
2005-12-14	49.30	49.74	49.13	49.55	65100
2005-12-15	49.50	49.87	49.08	49.24	59400
2005-12-16	49.40	49.96	49.36	49.96	149100
2005-12-19	49.01	49.85	48.37	48.40	51800
2005-12-20	48.35	48.58	47.75	47.96	288200
2005-12-21	48.95	49.50	48.50	48.96	123000
2005-12-22	48.95	49.49	48.56	49.42	57200
2005-12-23	49.47	49.95	49.47	49.87	45200
2005-12-27	49.78	50.00	49.17	49.25	56500
2005-12-28	49.30	49.45	48.65	48.96	36100
2005-12-29	49.06	49.41	48.76	49.24	60200
2005-12-30	49.00	49.00	48.24	48.50	73200
2006-01-03	48.75	50.11	48.13	50.00	87300
2006-01-04	50.00	50.00	49.43	49.43	58700
2006-01-05	49.36	50.00	49.34	49.90	81300
2006-01-06	50.84	50.84	49.70	50.42	87700
2006-01-09	50.45	50.80	50.23	50.50	69000
2006-01-10	50.25	51.50	50.24	51.25	78200
2006-01-11	51.24	51.24	50.02	50.59	83400
2006-01-12	50.59	50.70	50.02	50.34	145300
2006-01-13	50.40	50.73	50.05	50.73	51300
2006-01-17	50.60	50.60	49.71	50.26	84300
2006-01-18	49.68	49.80	49.13	49.35	246800
2006-01-19	49.40	49.80	49.37	49.65	79500
2006-01-20	49.95	50.03	49.52	49.98	104500
2006-01-23	49.98	50.25	49.65	49.77	78600
2006-01-24	49.95	50.14	49.73	50.02	215500
2006-01-25	50.00	50.38	49.90	50.25	154500
2006-01-26	50.48	50.61	50.18	50.61	139100
2006-01-27	50.60	50.89	50.47	50.82	104900
2006-01-30	50.92	51.10	50.60	50.90	168800
2006-01-31	50.80	51.14	50.65	51.05	182600
2006-02-01	51.05	51.81	50.84	51.35	90600
2006-02-02	51.30	51.94	51.30	51.62	172400
2006-02-03	51.48	52.60	51.17	52.05	180200
2006-02-06	52.08	52.13	50.97	52.05	246400
2006-02-07	51.85	52.16	51.40	51.53	183600
2006-02-08	51.50	51.80	51.09	51.75	90800
2006-02-09	51.80	52.34	51.65	52.01	133400
2006-02-10	51.06	52.50	51.06	52.41	109100
2006-02-13	52.29	52.54	52.10	52.30	65100
2006-02-14	52.50	53.17	52.37	52.86	92100
2006-02-15	52.75	53.50	52.60	53.50	73200
2006-02-16	54.45	54.45	53.21	53.78	137100
2006-02-17	52.83	54.40	52.83	54.34	110900
2006-02-21	54.34	54.44	53.94	54.34	192600
2006-02-22	54.30	55.62	54.02	55.35	123100
2006-02-23	54.90	55.89	54.70	55.53	92300
2006-02-24	55.40	55.40	54.65	54.79	102200
2006-02-27	54.73	54.90	54.50	54.65	50700
2006-02-28	54.45	54.50	53.40	54.30	112200
2006-03-01	54.29	54.36	53.73	54.30	114900
2006-03-02	54.10	54.22	53.49	54.13	88800
2006-03-03	53.90	54.24	53.78	53.83	95300
2006-03-06	52.88	54.99	52.88	54.94	95600
2006-03-07	53.99	55.29	53.99	55.23	149600
2006-03-08	55.08	55.90	54.50	55.60	82600
2006-03-09	55.65	56.25	55.20	55.45	122400
2006-03-10	55.45	55.85	55.33	55.85	137800
2006-03-13	55.85	55.99	55.43	55.59	96800
2006-03-14	55.59	56.61	55.52	56.60	105600
2006-03-15	56.50	57.92	56.50	57.77	154900
2006-03-16	57.80	58.75	57.80	58.43	146900
2006-03-17	58.43	58.43	57.48	58.05	329800
2006-03-20	57.80	57.82	56.48	57.55	130500
2006-03-21	57.52	57.55	56.21	56.34	68800
2006-03-22	56.20	56.85	55.77	56.75	98200
2006-03-23	56.65	56.77	56.31	56.50	85100
2006-03-24	56.50	56.63	56.27	56.45	71100
2006-03-27	56.35	56.36	55.99	56.05	39900
2006-03-28	56.02	56.48	55.98	56.25	72400
2006-03-29	57.20	57.25	56.35	57.21	88300
2006-03-30	57.17	57.20	55.88	56.00	55200
2006-03-31	55.90	55.95	53.88	54.75	167600
2006-04-03	54.75	54.77	52.30	52.86	206100
2006-04-04	52.83	53.40	52.38	52.89	129500
2006-04-05	53.06	53.50	52.80	53.22	123000
2006-04-06	53.00	53.05	52.18	52.60	201600
2006-04-07	52.45	52.68	51.16	51.22	116300
2006-04-10	52.00	52.50	51.70	52.19	384900
2006-04-11	52.22	52.62	52.08	52.14	189000
2006-04-12	51.19	52.80	51.19	52.47	323800
2006-04-13	52.42	52.42	51.56	51.97	136300
2006-04-17	51.95	51.95	50.80	51.01	117600
2006-04-18	50.64	51.83	50.64	51.35	97000
2006-04-19	54.21	54.41	52.95	54.30	443200
2006-04-20	54.30	54.58	53.68	54.28	113300
2006-04-21	54.78	54.78	53.82	54.00	144600
2006-04-24	54.10	54.10	52.85	52.93	177600
2006-04-25	52.95	52.95	51.69	52.35	307700
2006-04-26	52.50	52.50	51.75	52.14	332600
2006-04-27	51.90	53.60	51.71	52.85	226300
2006-04-28	51.90	53.68	51.90	53.00	198300
2006-05-01	53.25	53.46	52.60	52.73	118600
2006-05-02	52.90	53.30	52.48	53.30	160600
2006-05-03	53.75	53.99	53.28	53.46	181500
2006-05-04	53.46	54.60	53.46	54.51	77200
2006-05-05	55.00	55.10	53.75	53.85	166100
2006-05-08	53.84	53.84	53.27	53.56	129100
2006-05-09	53.31	54.53	53.00	54.53	337200
2006-05-10	54.70	54.72	53.61	53.68	72400
2006-05-11	53.63	53.74	52.21	52.23	154700
2006-05-12	52.23	52.23	51.02	51.10	87800
2006-05-15	50.85	52.50	50.15	52.34	122200
2006-05-16	52.20	52.94	52.10	52.25	123600
2006-05-17	51.70	52.12	51.50	51.71	128100
2006-05-18	51.89	52.66	51.23	51.28	110200
2006-05-19	51.03	51.99	50.53	51.35	98800
2006-05-22	51.35	51.70	50.80	51.55	152100
2006-05-23	52.20	52.40	50.35	50.35	101900
2006-05-24	50.20	50.50	49.32	50.20	105700
2006-05-25	50.60	51.65	50.54	51.65	94600
2006-05-26	51.90	52.45	51.49	51.82	58300
2006-05-30	51.57	51.71	50.50	50.91	131400
2006-05-31	50.78	51.24	50.05	50.50	152700
2006-06-01	50.60	52.40	50.60	52.40	393600
2006-06-02	53.00	54.00	52.90	53.93	226100
2006-06-05	53.78	54.90	53.77	53.98	185000
2006-06-06	54.23	54.70	53.76	54.22	143500
2006-06-07	54.26	55.03	53.90	54.22	169900
2006-06-08	54.05	55.17	53.92	54.80	146400
2006-06-09	54.85	55.84	54.80	55.41	165800
2006-06-12	55.25	55.27	54.07	54.07	133700
2006-06-13	54.01	54.90	53.80	53.80	129100
2006-06-14	53.70	54.07	53.28	53.60	155400
2006-06-15	53.80	55.73	53.80	55.66	169600
2006-06-16	55.41	55.47	54.40	54.70	379100
2006-06-19	54.90	54.90	53.80	54.56	122500
2006-06-20	54.89	54.91	53.45	53.72	133000
2006-06-21	53.71	54.40	53.65	54.00	122100
2006-06-22	54.00	54.45	53.46	54.27	116500
2006-06-23	54.23	54.40	53.72	53.89	81700
2006-06-26	54.14	54.25	53.61	54.05	166600
2006-06-27	54.20	54.48	53.91	54.15	122400
2006-06-28	54.09	55.00	54.00	54.97	122800
2006-06-29	55.00	55.90	54.70	55.90	217300
2006-06-30	55.90	56.40	55.46	55.75	309400
2006-07-03	55.78	56.91	55.62	56.90	68600
2006-07-05	56.55	57.08	55.74	56.70	125200
2006-07-06	56.70	57.00	56.40	56.70	81700
2006-07-07	56.45	56.70	55.50	55.66	93800
2006-07-10	55.66	56.00	55.05	55.84	178700
2006-07-11	55.60	56.28	55.26	56.16	234300
2006-07-12	56.05	56.10	55.70	55.91	120300
2006-07-13	56.30	56.59	55.35	55.43	170000
2006-07-14	55.43	55.60	54.45	54.86	99000
2006-07-17	54.61	55.24	54.61	54.97	133400
2006-07-18	54.60	55.22	54.33	55.06	195200
2006-07-19	55.20	56.60	55.16	56.50	213100
2006-07-20	56.53	56.79	55.22	55.22	129900
2006-07-21	54.85	55.09	53.91	54.85	209800
2006-07-24	55.01	56.05	54.93	55.92	280000
2006-07-25	55.80	56.90	55.74	56.73	186600
2006-07-26	56.48	56.70	56.18	56.35	128800
2006-07-27	56.60	56.70	55.85	56.20	117400
2006-07-28	56.32	57.70	56.32	57.57	151100
2006-07-31	57.12	57.30	56.43	57.12	112100
2006-08-01	56.93	57.29	56.30	56.91	93200
2006-08-02	57.11	57.91	57.11	57.64	131200
2006-08-03	57.39	58.48	57.39	58.34	121400
2006-08-04	57.40	57.79	56.20	57.32	352300
2006-08-07	57.05	57.64	56.80	57.31	149500
2006-08-08	57.30	57.90	57.02	57.30	285700
2006-08-09	57.42	58.00	57.05	57.44	231500
2006-08-10	56.75	58.19	56.75	57.53	156900
2006-08-11	56.96	57.40	56.96	57.24	196200
2006-08-14	56.78	58.41	56.78	57.70	136100
2006-08-15	57.82	58.27	57.23	57.65	111700
2006-08-16	57.50	57.95	57.50	57.72	86100
2006-08-17	58.35	60.19	58.25	59.23	402500
2006-08-18	59.40	59.40	58.35	59.12	191000
2006-08-21	58.96	59.45	58.75	59.30	250400
2006-08-22	59.10	59.90	58.55	59.70	2301200
2006-08-23	59.70	59.95	59.20	59.38	326500
2006-08-24	59.38	59.53	58.84	59.32	206500
2006-08-25	59.15	59.56	58.99	59.45	170300
2006-08-28	59.25	60.00	59.23	59.82	239300
2006-08-29	59.84	60.05	59.51	60.00	177900
2006-08-30	60.10	60.60	59.83	60.53	154200
2006-08-31	60.53	60.79	60.34	60.40	131300
2006-09-01	60.50	61.06	60.50	60.56	152300
2006-09-05	60.61	61.16	60.60	61.14	92900
2006-09-06	60.89	60.93	60.30	60.33	237400
2006-09-07	60.08	60.38	59.58	59.75	209100
2006-09-08	60.00	60.06	59.60	59.94	208600
2006-09-11	59.86	60.41	59.60	60.14	120500
2006-09-12	60.02	61.33	59.86	61.20	140800
2006-09-13	61.10	61.41	60.94	61.24	131200
2006-09-14	61.35	61.40	60.85	61.40	168800
2006-09-15	61.72	62.02	60.92	61.24	349000
2006-09-18	61.04	61.33	60.46	60.97	162600
2006-09-19	60.87	61.33	60.31	60.90	131800
2006-09-20	60.99	61.85	60.83	61.08	140600
2006-09-21	60.95	61.09	60.21	60.59	162900
2006-09-22	60.38	60.51	59.90	60.49	205600
2006-09-25	60.69	60.69	59.75	60.39	200300
2006-09-26	60.39	60.98	60.01	60.89	324600
2006-09-27	60.66	61.99	60.63	61.70	228500
2006-09-28	61.79	62.08	61.29	62.07	276900
2006-09-29	62.08	62.24	61.22	61.22	270900
2006-10-02	61.06	61.54	60.25	60.96	131400
2006-10-03	60.93	61.48	60.74	61.17	176700
2006-10-04	60.97	62.49	60.97	62.29	229700
2006-10-05	62.10	64.04	62.10	63.84	223300
2006-10-06	63.05	64.22	63.00	63.28	163000
2006-10-09	62.85	64.02	62.58	63.95	116900
2006-10-10	63.85	64.36	63.30	63.86	87300
2006-10-11	63.66	64.07	62.70	63.23	105500
2006-10-12	63.85	64.20	63.41	64.19	119200
2006-10-13	64.35	65.33	64.27	65.25	67000
2006-10-16	65.10	65.98	65.10	65.81	88600
2006-10-17	65.45	65.78	65.18	65.50	93400
2006-10-18	64.65	64.99	64.20	64.48	138500
2006-10-19	64.23	64.79	63.90	64.29	104600
2006-10-20	64.50	64.50	63.64	63.92	85100
2006-10-23	63.72	64.62	63.60	64.50	99800
2006-10-24	64.43	64.65	63.87	64.00	69200
2006-10-25	63.75	64.40	63.47	64.00	122300
2006-10-26	64.25	65.19	64.00	64.85	146100
2006-10-27	64.70	64.74	63.63	63.73	166700
2006-10-30	63.30	64.20	63.28	63.89	165800
2006-10-31	64.05	64.05	63.14	63.65	127000
2006-11-01	63.85	64.01	62.15	62.22	173600
2006-11-02	61.50	61.80	60.58	60.97	192300
2006-11-03	61.07	61.22	59.51	60.08	188600
2006-11-06	60.25	60.98	60.25	60.96	84900
2006-11-07	60.80	60.96	59.90	59.90	90200
2006-11-08	59.60	60.30	59.30	60.25	86600
2006-11-09	60.20	60.20	59.48	59.86	72700
2006-11-10	59.72	60.25	59.18	60.22	87500
2006-11-13	60.10	60.46	59.90	60.45	122800
2006-11-14	60.50	61.47	60.45	61.44	140500
2006-11-15	61.68	61.80	60.90	60.90	91000
2006-11-16	61.15	61.58	60.90	61.58	68100
2006-11-17	61.57	61.61	60.50	60.60	80900
2006-11-20	60.65	62.09	60.55	61.47	194700
2006-11-21	61.40	62.48	61.13	62.40	236100
2006-11-22	62.44	62.60	61.11	61.82	120700
2006-11-24	61.57	62.19	61.45	62.13	63500
2006-11-27	62.02	62.02	59.52	59.60	170500
2006-11-28	59.60	59.95	58.54	59.25	183800
2006-11-29	59.50	60.00	59.05	59.77	104100
2006-11-30	59.60	60.04	58.80	60.00	208800
2006-12-01	60.05	60.28	59.21	59.94	153200
2006-12-04	60.10	60.40	59.91	60.31	274700
2006-12-05	60.51	61.05	59.94	60.20	199300
2006-12-06	59.95	60.48	59.58	60.11	122900
2006-12-07	60.17	60.39	59.73	59.86	82000
2006-12-08	59.61	60.40	59.31	59.91	92600
2006-12-11	60.04	60.23	59.80	60.01	77600
2006-12-12	59.90	60.38	59.29	59.91	92500
2006-12-13	60.25	60.41	58.93	59.67	72600
2006-12-14	59.87	60.17	58.95	59.16	118200
2006-12-15	59.16	59.59	58.66	58.81	230200
2006-12-18	58.85	59.71	57.49	57.85	82800
2006-12-19	57.50	57.63	56.40	57.25	225900
2006-12-20	57.24	57.92	57.08	57.49	203900
2006-12-21	57.45	58.16	57.03	57.05	102200
2006-12-22	57.10	57.13	56.33	57.03	83200
2006-12-26	56.90	57.70	56.18	56.77	101900
2006-12-27	56.84	57.34	56.00	56.26	221100
2006-12-28	56.31	57.11	56.31	56.35	224100
2006-12-29	56.35	57.45	56.35	57.24	166900
2007-01-03	57.24	57.35	55.80	56.60	230000
2007-01-04	56.60	57.11	56.29	56.81	210100
2007-01-05	55.91	56.79	55.74	55.98	141000
2007-01-08	55.85	56.57	55.53	56.44	141400
2007-01-09	56.56	57.34	56.42	57.27	148700
2007-01-10	56.73	57.25	56.25	57.19	118600
2007-01-11	57.41	59.11	57.32	57.96	155100
2007-01-12	57.00	58.89	56.29	58.42	126900
2007-01-16	58.74	59.38	58.74	59.28	164700
2007-01-17	59.28	59.86	58.78	59.33	163300
2007-01-18	59.37	59.84	58.75	59.11	86900
2007-01-19	59.29	60.18	58.67	59.98	219100
2007-01-22	59.85	60.04	59.25	59.47	138500
2007-01-23	59.40	60.04	59.40	59.70	215300
2007-01-24	59.85	60.44	59.69	60.01	170800
2007-01-25	60.00	60.49	59.80	60.37	168600
2007-01-26	59.90	60.23	59.31	59.73	357700
2007-01-29	58.83	60.27	58.83	60.00	270400
2007-01-30	60.06	60.36	59.66	60.23	291000
2007-01-31	60.08	60.70	59.49	60.12	164700
2007-02-01	60.15	60.24	59.41	60.11	306600
2007-02-02	59.88	60.20	59.05	59.60	376000
2007-02-05	59.41	59.83	59.05	59.60	188700
2007-02-06	59.55	60.00	58.81	60.00	223300
2007-02-07	59.85	60.57	59.41	60.48	174600
2007-02-08	60.37	60.74	59.75	60.09	206600
2007-02-09	60.03	60.28	58.75	59.80	422100
2007-02-12	59.65	59.65	58.51	59.24	169600
2007-02-13	58.99	59.84	58.64	59.71	119960
2007-02-14	59.71	60.24	59.34	59.59	163040
2007-02-15	59.62	59.92	59.11	59.63	155100
2007-02-16	59.61	59.61	58.64	59.07	226000
2007-02-20	58.87	60.08	58.37	59.84	251700
2007-02-21	59.60	59.61	59.01	59.38	114900
2007-02-22	59.38	59.50	58.67	59.02	278800
2007-02-23	58.92	59.01	58.21	58.39	121600
2007-02-26	58.50	58.50	56.46	57.76	141500
2007-02-27	56.27	57.29	55.31	55.49	233400
2007-02-28	55.42	55.81	54.04	55.23	423500
2007-03-01	54.40	55.56	53.06	54.96	222652
2007-03-02	54.75	54.75	53.64	53.69	189000
2007-03-05	52.00	53.51	51.70	51.78	296300
2007-03-06	52.00	53.73	51.90	53.26	346000
2007-03-07	53.32	53.38	52.24	52.28	248400
2007-03-08	52.74	53.87	52.74	53.08	248600
2007-03-09	53.31	53.81	52.92	53.45	104300
2007-03-12	53.40	54.29	52.81	53.89	185000
2007-03-13	54.25	54.66	53.10	53.37	452400
2007-03-14	53.35	54.77	53.09	54.62	383600
2007-03-15	54.59	55.20	54.46	55.20	129600
2007-03-16	55.34	55.40	54.50	54.80	257700
2007-03-19	55.15	55.98	55.13	55.45	124500
2007-03-20	56.00	56.50	55.60	56.39	183600
2007-03-21	56.28	58.00	55.95	57.19	154600
2007-03-22	57.30	58.15	56.62	57.61	134900
2007-03-23	57.44	57.69	57.00	57.19	60500
2007-03-26	57.01	57.67	56.31	56.69	107500
2007-03-27	56.50	56.50	55.45	56.10	136500
2007-03-28	55.97	56.65	55.22	55.98	322800
2007-03-29	56.30	56.46	55.64	56.05	138200
2007-03-30	56.25	57.34	55.50	56.26	310000
2007-04-02	56.26	56.89	55.93	56.82	155700
2007-04-03	56.95	57.41	56.69	57.35	171800
2007-04-04	57.25	57.61	56.93	57.61	149200
2007-04-05	57.50	57.77	57.29	57.43	137100
2007-04-09	57.30	57.32	56.88	56.93	107100
2007-04-10	57.02	58.10	57.02	57.34	161000
2007-04-11	56.93	56.93	55.65	56.13	209100
2007-04-12	55.95	55.95	55.06	55.60	155600
2007-04-13	55.54	56.20	55.34	56.18	340800
2007-04-16	56.41	57.53	55.69	56.17	120100
2007-04-17	56.11	56.73	55.98	56.39	93700
2007-04-18	56.14	56.25	55.17	55.60	204700
2007-04-19	55.25	55.50	54.85	55.17	94700
2007-04-20	56.09	57.35	54.92	55.86	194100
2007-04-23	55.90	56.80	55.90	56.43	107100
2007-04-24	56.47	56.67	55.57	55.85	101000
2007-04-25	56.13	56.25	55.50	55.93	99900
2007-04-26	55.80	56.23	55.36	56.02	87080
2007-04-27	55.77	56.24	55.44	56.08	181900
2007-04-30	56.06	56.14	53.81	53.95	182700
2007-05-01	54.15	54.15	52.84	53.33	112500
2007-05-02	53.21	54.58	52.84	53.69	85800
2007-05-03	53.80	54.05	53.40	53.40	104000
2007-05-04	53.35	53.72	52.61	53.70	160500
2007-05-07	53.55	53.99	53.02	53.44	112000
2007-05-08	53.20	54.67	53.01	54.29	290600
2007-05-09	54.20	55.62	54.20	54.70	194300
2007-05-10	54.40	54.79	54.00	54.50	197100
2007-05-11	55.19	56.54	55.19	56.53	445900
2007-05-14	56.13	56.60	55.67	55.77	192500
2007-05-15	56.00	56.35	54.42	55.16	217900
2007-05-16	55.00	55.01	53.69	54.57	105200
2007-05-17	54.32	54.59	53.84	53.90	212300
2007-05-18	53.93	53.96	53.04	53.66	166900
2007-05-21	53.66	54.41	53.31	53.36	322000
2007-05-22	54.14	54.16	53.30	53.75	224400
2007-05-23	53.90	54.89	53.70	53.93	218700
2007-05-24	53.73	54.17	53.41	54.10	437100
2007-05-25	54.42	56.24	53.89	54.05	576500
2007-05-29	55.05	56.91	55.05	56.56	355200
2007-05-30	56.31	58.84	56.31	58.70	330600
2007-05-31	57.81	59.62	57.81	58.75	430400
2007-06-01	59.02	59.25	58.02	58.75	482200
2007-06-04	58.43	58.90	58.34	58.90	192600
2007-06-05	58.44	58.57	57.41	57.58	275900
2007-06-06	57.37	58.63	56.92	58.35	270100
2007-06-07	57.35	57.69	56.00	56.00	277000
2007-06-08	56.09	56.54	55.53	56.46	174800
2007-06-11	56.30	56.86	55.29	55.66	172000
2007-06-12	55.58	55.63	54.56	54.90	240300
2007-06-13	55.13	56.50	54.83	55.94	177700
2007-06-14	55.86	56.00	54.81	55.12	192100
2007-06-15	56.62	56.62	55.36	55.90	278100
2007-06-18	55.88	55.88	54.74	54.95	171200
2007-06-19	54.61	55.10	54.02	54.80	201500
2007-06-20	54.83	54.83	52.74	53.02	221700
2007-06-21	52.68	53.61	51.73	53.27	209600
2007-06-22	53.07	53.20	52.27	52.35	390400
2007-06-25	52.15	52.57	50.79	51.17	262700
2007-06-26	51.33	51.41	50.11	50.86	345500
2007-06-27	50.36	53.27	50.27	52.97	237000
2007-06-28	52.43	53.70	52.29	52.75	254000
2007-06-29	52.99	53.54	52.00	52.48	230800
2007-07-02	52.78	54.16	52.13	54.08	182300
2007-07-03	54.25	54.73	54.00	54.54	165500
2007-07-05	54.73	55.86	54.64	55.75	263200
2007-07-06	55.62	56.00	55.26	55.63	148900
2007-07-09	55.60	55.89	55.25	55.75	224000
2007-07-10	55.36	55.68	54.80	55.04	324300
2007-07-11	54.71	55.27	54.28	55.05	250000
2007-07-12	54.59	55.12	53.80	55.00	298700
2007-07-13	55.00	55.02	54.32	55.00	168800
2007-07-16	54.95	55.47	54.42	54.50	140300
2007-07-17	54.60	54.82	53.77	53.89	186500
2007-07-18	53.46	53.79	52.11	53.08	244100
2007-07-19	53.54	53.77	53.09	53.31	125900
2007-07-20	53.19	53.19	51.25	51.65	226300
2007-07-23	52.49	52.49	50.15	50.15	250100
2007-07-24	49.54	50.19	48.02	48.53	257600
2007-07-25	48.79	48.98	47.15	48.10	266300
2007-07-26	47.22	47.34	45.79	46.62	313194
2007-07-27	46.37	47.05	45.03	45.17	281100
2007-07-30	45.16	45.44	44.11	44.80	245000
2007-07-31	45.40	46.02	44.99	45.13	487100
2007-08-01	45.09	46.55	44.05	46.19	398400
2007-08-02	45.76	46.86	45.76	46.47	207200
2007-08-03	46.92	46.92	45.24	45.43	394900
2007-08-06	44.58	46.21	43.40	46.12	326700
2007-08-07	46.56	47.78	45.89	47.35	419200
2007-08-08	47.97	49.77	47.07	48.76	480700
2007-08-09	44.86	49.83	44.86	48.85	458800
2007-08-10	47.38	49.53	44.19	47.68	335700
2007-08-13	49.00	49.00	46.43	46.60	224700
2007-08-14	46.35	46.78	44.73	44.73	301100
2007-08-15	44.74	46.93	43.97	44.00	294600
2007-08-16	43.15	46.91	43.15	46.55	481800
2007-08-17	48.63	49.09	46.86	47.43	555300
2007-08-20	47.75	48.80	46.86	48.42	265400
2007-08-21	48.25	49.95	47.99	49.87	178200
2007-08-22	49.90	50.57	49.48	49.59	505700
2007-08-23	49.80	50.72	49.24	49.73	460500
2007-08-24	49.71	49.71	47.72	48.65	233500
2007-08-27	48.46	48.65	47.03	47.03	226500
2007-08-28	46.93	46.93	45.73	45.73	169400
2007-08-29	46.59	48.13	46.44	48.03	275900
2007-08-30	48.05	48.74	47.29	48.49	197700
2007-08-31	49.10	50.21	48.69	49.59	252900
2007-09-04	49.58	50.74	49.24	50.18	150900
2007-09-05	49.78	49.85	48.88	49.18	191400
2007-09-06	49.35	49.57	48.54	49.05	127100
2007-09-07	48.38	48.63	47.74	48.05	139600
2007-09-10	48.27	48.45	47.39	47.43	251700
2007-09-11	47.59	48.69	47.49	48.69	162100
2007-09-12	48.60	49.43	48.24	48.83	124200
2007-09-13	48.97	50.04	48.67	49.73	116400
2007-09-14	49.09	49.86	48.56	49.78	103200
2007-09-17	49.67	49.97	49.06	49.47	147000
2007-09-18	49.82	51.80	49.18	51.80	217500
2007-09-19	51.81	53.81	51.81	53.65	241500
2007-09-20	53.62	54.09	52.27	52.39	151000
2007-09-21	52.53	52.87	51.50	51.50	230500
2007-09-24	51.61	52.09	51.06	51.71	141100
2007-09-25	51.33	51.33	50.37	50.62	129200
2007-09-26	50.75	51.00	50.33	50.75	113300
2007-09-27	50.88	51.57	50.23	50.46	179800
2007-09-28	50.46	50.46	49.29	49.85	291200
2007-10-01	49.80	50.90	49.71	50.62	185800
2007-10-02	50.78	51.75	50.78	51.59	221800
2007-10-03	51.39	52.18	51.39	51.57	416000
2007-10-04	51.85	52.17	51.00	52.08	110700
2007-10-05	52.50	53.92	52.35	53.92	192500
2007-10-08	53.61	53.61	52.83	52.94	169700
2007-10-09	53.24	53.33	52.65	53.26	206300
2007-10-10	53.39	54.59	52.90	54.58	430500
2007-10-11	54.42	54.55	53.52	54.08	315900
2007-10-12	54.08	54.54	53.90	54.28	280300
2007-10-15	54.13	54.37	52.14	52.76	259500
2007-10-16	52.72	52.72	51.04	51.04	149100
2007-10-17	51.35	51.35	48.64	50.60	215500
2007-10-18	50.60	51.34	50.05	51.12	211700
2007-10-19	51.05	51.05	49.70	49.70	457500
2007-10-22	48.99	51.46	48.99	50.72	290800
2007-10-23	51.36	51.70	50.63	51.70	180800
2007-10-24	51.30	51.50	50.22	51.25	200200
2007-10-25	51.51	52.08	50.71	51.86	373500
2007-10-26	52.39	52.96	51.72	52.96	241000
2007-10-29	53.01	53.22	51.32	51.42	260100
2007-10-30	51.40	52.16	51.02	51.71	290600
2007-10-31	52.22	52.88	51.43	52.00	388500
2007-11-01	51.00	51.38	48.35	48.35	289200
2007-11-02	50.00	51.26	48.27	48.74	678800
2007-11-05	47.79	48.45	47.11	47.61	459900
2007-11-06	47.83	48.85	47.09	48.81	249200
2007-11-07	48.10	48.53	46.73	46.80	300000
2007-11-08	46.80	47.46	46.16	47.16	223500
2007-11-09	46.65	48.42	46.29	47.84	311600
2007-11-12	47.90	49.72	47.58	48.79	305800
2007-11-13	49.37	51.74	49.37	51.50	343400
2007-11-14	51.96	52.22	49.83	50.24	222600
2007-11-15	49.90	50.59	49.07	50.59	275383
2007-11-16	50.80	50.87	49.31	49.61	446301
2007-11-19	48.98	49.94	48.56	48.57	226180
2007-11-20	48.72	49.69	46.83	48.22	235000
2007-11-21	47.49	48.44	47.00	48.10	253700
2007-11-23	48.70	49.29	48.25	48.90	75400
2007-11-26	48.74	48.74	45.43	45.43	266883
2007-11-27	45.66	46.30	44.69	46.16	392025
2007-11-28	47.04	48.12	46.56	47.32	370700
2007-11-29	47.14	47.87	46.56	47.45	169500
2007-11-30	48.30	49.16	47.85	48.29	431000
2007-12-03	48.11	48.11	46.35	46.45	319900
2007-12-04	45.95	46.39	45.10	45.11	237400
2007-12-05	46.15	46.43	45.38	45.93	263900
2007-12-06	45.75	48.19	45.75	47.95	315111
2007-12-07	48.00	49.10	47.56	48.09	224900
2007-12-10	48.20	48.75	47.55	48.65	147703
2007-12-11	48.74	49.24	45.24	45.24	223100
2007-12-12	46.16	47.32	44.55	45.04	321344
2007-12-13	44.50	45.16	43.62	44.95	212900
2007-12-14	44.25	45.48	44.00	44.29	280300
2007-12-17	43.93	44.37	43.02	43.02	284100
2007-12-18	42.97	43.74	41.89	43.47	279524
2007-12-19	43.31	44.13	43.08	43.93	204901
2007-12-20	44.42	44.61	41.95	43.08	257700
2007-12-21	43.60	43.71	42.76	42.95	489335
2007-12-24	43.50	46.19	43.40	45.75	269000
2007-12-26	45.34	45.45	43.80	44.27	155700
2007-12-27	44.10	44.34	42.72	42.76	166200
2007-12-28	43.20	44.13	42.69	42.84	209400
2007-12-31	42.44	42.77	41.75	42.75	227085
2008-01-02	42.76	43.75	42.11	43.02	357204
2008-01-03	43.04	43.59	40.88	40.88	353696
2008-01-04	40.42	40.42	39.46	39.70	242058
2008-01-07	39.82	40.84	39.23	40.37	257155
2008-01-08	40.67	41.84	39.20	39.20	446411
2008-01-09	39.14	41.12	38.28	40.90	659372
2008-01-10	40.26	43.39	39.73	42.11	516651
2008-01-11	41.70	42.82	40.65	41.88	441300
2008-01-14	42.56	42.56	41.01	42.25	356400
2008-01-15	42.00	42.02	40.62	41.36	254758
2008-01-16	41.46	43.66	41.46	42.44	266500
2008-01-17	42.24	43.39	41.71	42.34	288700
2008-01-18	43.05	43.56	41.06	41.41	373054
2008-01-22	40.38	43.74	40.00	42.59	309491
2008-01-23	42.05	46.43	41.58	46.15	617286
2008-01-24	46.27	46.27	44.44	45.01	284549
2008-01-25	45.86	46.38	44.53	45.00	389093
2008-01-28	45.00	46.91	44.38	46.50	273150
2008-01-29	46.49	46.78	45.60	46.50	266200
2008-01-30	46.20	48.13	45.23	45.29	316437
2008-01-31	44.55	46.35	44.04	45.81	387151
2008-02-01	45.50	47.68	45.34	47.56	270800
2008-02-04	48.20	48.86	46.90	48.28	442526
2008-02-05	47.03	49.18	47.03	47.09	514118
2008-02-06	47.10	48.24	46.10	46.10	253224
2008-02-07	45.76	48.27	45.51	47.97	479358
2008-02-08	46.01	48.84	46.01	46.44	628856
2008-02-11	46.30	46.61	44.85	45.11	505434
2008-02-12	45.21	46.92	45.13	46.85	400495
2008-02-13	47.39	47.86	46.40	47.83	298600
2008-02-14	47.84	48.06	47.04	47.37	371648
2008-02-15	47.20	48.34	46.34	48.33	307479
2008-02-19	48.24	48.50	47.31	48.10	280051
2008-02-20	48.00	49.06	47.60	48.67	320300
2008-02-21	49.05	49.75	47.69	48.15	299113
2008-02-22	47.97	49.32	47.30	49.30	413285
2008-02-25	49.35	50.60	48.63	50.50	505839
2008-02-26	50.18	51.53	49.68	50.78	680890
2008-02-27	50.78	51.61	49.91	50.82	300193
2008-02-28	50.16	50.89	49.16	49.28	400800
2008-02-29	49.12	49.36	48.10	48.49	333800
2008-03-03	48.42	49.28	47.99	49.28	477345
2008-03-04	48.82	49.44	47.79	48.95	434300
2008-03-05	48.78	49.36	47.58	48.13	441800
2008-03-06	47.57	47.96	46.03	46.04	357108
2008-03-07	46.05	47.98	45.50	47.45	322625
2008-03-10	48.09	48.09	46.31	46.36	369500
2008-03-11	47.93	49.54	47.22	49.54	481932
2008-03-12	48.97	51.19	48.97	49.81	471493
2008-03-13	48.63	50.39	47.75	50.12	354400
2008-03-14	49.84	50.91	47.44	49.66	432471
2008-03-17	48.33	50.44	47.67	49.78	410572
2008-03-18	50.31	51.90	48.89	51.49	714656
2008-03-19	51.70	52.80	50.79	51.77	438400
2008-03-20	52.18	53.05	51.88	52.85	724372
2008-03-24	52.93	53.86	52.62	53.27	307393
2008-03-25	53.37	54.70	53.04	54.40	389600
2008-03-26	54.40	54.40	52.39	52.53	275936
2008-03-27	52.67	53.06	51.54	51.63	304100
2008-03-28	51.62	52.17	50.19	50.47	237700
2008-03-31	48.90	51.71	48.12	49.84	466855
2008-04-01	50.31	53.53	50.31	53.53	389662
2008-04-02	53.26	53.75	52.15	53.50	288600
2008-04-03	53.36	54.32	52.68	54.11	259500
2008-04-04	54.11	54.50	53.28	53.42	293200
2008-04-07	53.90	54.27	52.39	53.24	203515
2008-04-08	53.01	53.31	52.58	52.95	207320
2008-04-09	53.28	53.28	51.10	51.10	284068
2008-04-10	51.31	51.71	50.80	51.51	296608
2008-04-11	50.62	51.07	49.98	50.15	239250
2008-04-14	50.67	51.26	50.00	50.26	265880
2008-04-15	50.15	51.78	50.15	51.78	210238
2008-04-16	52.84	54.19	52.00	54.19	240528
2008-04-17	53.88	54.55	53.49	53.86	204135
2008-04-18	54.31	54.35	53.01	53.68	246568
2008-04-21	53.20	53.80	52.73	52.93	194507
2008-04-22	52.79	52.83	51.15	51.75	292774
2008-04-23	52.00	52.97	51.81	52.82	223063
2008-04-24	52.95	53.86	52.52	53.75	409460
2008-04-25	54.45	54.70	53.26	54.24	404710
2008-04-28	54.50	54.95	53.56	54.83	259950
2008-04-29	55.26	55.26	53.35	53.61	188348
2008-04-30	53.38	54.53	52.34	52.50	324498
2008-05-01	52.84	54.89	52.50	54.54	304118
2008-05-02	55.28	56.79	55.10	55.28	449003
2008-05-05	54.55	55.52	53.22	55.49	509647
2008-05-06	55.49	55.87	54.84	55.54	366032
2008-05-07	55.92	55.92	54.02	54.39	339505
2008-05-08	54.11	55.03	53.55	54.13	285190
2008-05-09	53.75	54.60	53.23	54.09	246870
2008-05-12	54.39	55.72	54.37	55.66	401493
2008-05-13	55.63	55.89	55.15	55.79	154046
2008-05-14	55.67	56.34	55.25	55.86	184301
2008-05-15	55.60	55.90	54.47	55.82	156710
2008-05-16	56.19	56.43	54.65	55.51	263042
2008-05-19	54.43	55.69	54.17	55.57	304809
2008-05-20	55.43	55.76	55.01	55.47	243832
2008-05-21	55.40	55.74	54.09	54.20	270403
2008-05-22	54.02	54.69	54.00	54.50	383954
2008-05-23	54.46	54.85	54.13	54.65	334754
2008-05-27	54.60	55.94	54.60	55.54	275493
2008-05-28	56.08	56.09	55.19	55.63	317864
2008-05-29	55.57	56.12	55.40	56.11	349205
2008-05-30	55.84	56.20	55.61	55.98	366929
2008-06-02	56.09	56.20	55.16	56.02	495767
2008-06-03	56.36	57.30	55.54	55.97	471018
2008-06-04	55.56	56.90	55.36	56.00	326848
2008-06-05	55.94	56.94	55.91	56.94	275888
2008-06-06	56.55	57.07	55.05	55.17	348375
2008-06-09	55.77	55.99	54.32	54.53	368363
2008-06-10	53.71	55.76	53.71	55.16	234430
2008-06-11	55.04	55.41	54.20	54.20	314358
2008-06-12	54.28	55.69	54.28	55.27	300513
2008-06-13	55.48	56.07	55.04	56.07	362464
2008-06-16	56.21	57.58	55.88	57.58	313197
2008-06-17	57.69	57.82	56.47	56.49	316742
2008-06-18	56.48	56.66	54.36	54.54	424761
2008-06-19	54.99	55.45	54.39	55.20	286568
2008-06-20	54.70	55.17	53.75	54.18	498447
2008-06-23	54.55	55.22	52.01	52.01	424391
2008-06-24	51.75	52.99	51.39	52.52	368671
2008-06-25	52.22	53.94	51.82	52.34	418059
2008-06-26	51.28	52.36	50.02	50.25	396857
2008-06-27	50.48	50.75	49.76	49.85	652573
2008-06-30	50.99	51.90	50.38	51.04	650543
2008-07-01	50.58	52.72	50.58	52.69	463876
2008-07-02	53.10	53.37	52.36	52.50	299493
2008-07-03	52.86	53.34	51.80	52.74	202680
2008-07-07	53.04	55.00	51.08	51.57	295820
2008-07-08	51.45	56.30	51.11	56.30	390260
2008-07-09	56.00	56.20	51.90	51.96	466789
2008-07-10	51.75	54.15	51.34	53.61	297842
2008-07-11	52.44	55.31	51.81	54.04	441089
2008-07-14	55.00	55.41	52.50	53.06	435527
2008-07-15	52.87	54.69	52.08	52.41	421474
2008-07-16	52.53	55.73	51.81	55.66	437889
2008-07-17	56.00	56.09	54.22	55.74	513442
2008-07-18	54.89	56.25	53.42	56.06	301439
2008-07-21	56.17	57.13	55.55	57.13	266458
2008-07-22	56.79	59.76	56.23	59.60	386705
2008-07-23	59.39	60.66	57.14	58.83	637267
2008-07-24	58.75	58.76	55.27	55.69	418865
2008-07-25	55.70	57.93	55.05	57.80	367298
2008-07-28	57.12	58.31	56.38	56.82	369812
2008-07-29	57.52	59.31	57.30	59.29	575317
2008-07-30	59.56	59.60	56.73	58.76	357937
2008-07-31	58.91	58.92	56.85	57.47	301642
2008-08-01	55.31	55.31	51.47	52.50	932731
2008-08-04	52.07	52.62	50.18	51.26	473714
2008-08-05	50.70	53.79	50.70	53.45	519582
2008-08-06	53.20	53.20	51.84	52.52	318218
2008-08-07	51.96	53.30	51.60	52.15	374025
2008-08-08	52.08	54.73	51.33	54.70	357496
2008-08-11	54.25	55.17	53.95	55.00	525532
2008-08-12	54.24	54.77	52.92	53.74	386731
2008-08-13	54.34	54.34	52.27	53.83	242509
2008-08-14	53.46	54.69	52.58	54.16	426432
2008-08-15	54.20	55.39	52.79	53.56	285375
2008-08-18	53.69	53.82	52.12	52.89	313283
2008-08-19	53.57	53.58	51.01	51.67	370045
2008-08-20	51.82	52.45	50.05	51.09	413594
2008-08-21	50.17	50.79	49.47	50.21	363521
2008-08-22	51.00	52.28	50.22	51.69	275922
2008-08-25	51.53	51.69	49.66	49.96	360718
2008-08-26	49.88	50.34	48.69	49.50	489773
2008-08-27	49.26	50.20	49.10	49.80	220347
2008-08-28	50.30	50.79	49.62	50.70	434200
2008-08-29	50.70	50.98	49.70	50.16	286747
2008-09-02	50.94	51.78	49.12	49.97	218315
2008-09-03	49.70	49.90	48.54	49.90	438100
2008-09-04	49.90	49.90	48.44	48.44	324577
2008-09-05	48.19	48.83	47.69	48.75	241218
2008-09-08	51.50	52.46	49.91	51.18	489825
2008-09-09	51.35	51.36	48.98	49.22	422280
2008-09-10	49.50	50.15	48.16	49.35	287120
2008-09-11	48.65	48.97	47.53	48.60	300851
2008-09-12	47.93	48.83	47.76	48.82	275338
2008-09-15	47.03	48.23	45.84	45.84	517381
2008-09-16	46.26	48.52	45.21	48.52	781027
2008-09-17	47.13	48.66	46.70	46.70	479275
2008-09-18	47.56	51.83	46.11	50.99	762248
2008-09-19	53.00	53.08	45.00	51.03	933767
2008-09-22	50.75	52.53	48.00	48.20	627041
2008-09-23	48.21	50.91	46.60	49.99	301721
2008-09-24	49.99	50.48	49.21	50.08	211292
2008-09-25	50.79	50.95	49.90	50.40	311326
2008-09-26	48.66	51.39	48.66	51.37	342507
2008-09-29	49.77	52.26	48.86	48.86	248667
2008-09-30	50.84	50.84	48.29	49.14	637563
2008-10-01	48.20	48.68	47.85	48.34	283515
2008-10-02	48.00	48.00	45.06	45.14	362465
2008-10-03	46.10	47.38	44.64	45.20	530021
2008-10-06	44.09	44.89	41.83	42.70	363348
2008-10-07	42.73	44.33	40.90	40.90	487145
2008-10-08	40.10	44.28	39.98	42.07	688216
2008-10-09	43.83	43.86	37.64	37.64	645314
2008-10-10	35.02	43.00	34.54	43.00	1377952
2008-10-13	44.55	48.00	41.78	48.00	727607
2008-10-14	49.56	49.56	42.42	44.48	793508
2008-10-15	45.14	45.20	38.99	39.94	943522
2008-10-16	40.01	42.45	38.52	41.97	678482
2008-10-17	40.74	43.91	40.06	42.17	307712
2008-10-20	41.98	42.76	40.71	42.74	207327
2008-10-21	42.30	42.85	40.92	41.34	260785
2008-10-22	40.02	41.03	36.72	38.49	516226
2008-10-23	38.71	39.05	33.85	36.65	538840
2008-10-24	33.45	36.37	33.45	34.61	456334
2008-10-27	34.20	35.24	30.92	31.18	419455
2008-10-28	32.47	36.50	31.09	36.31	558628
2008-10-29	37.01	37.01	32.82	33.47	909792
2008-10-30	34.42	34.42	31.98	32.97	550594
2008-10-31	32.69	35.36	31.97	35.24	480886
2008-11-03	34.99	36.66	34.44	35.31	314826
2008-11-04	36.00	37.00	34.98	36.71	465828
2008-11-05	35.87	36.39	33.30	33.75	536288
2008-11-06	33.91	33.91	32.34	32.48	368173
2008-11-07	32.40	32.72	30.25	32.55	828205
2008-11-10	33.44	33.44	30.00	30.28	405896
2008-11-11	30.01	32.19	29.02	30.89	470849
2008-11-12	30.04	31.54	29.62	30.80	543941
2008-11-13	31.30	34.13	30.28	33.25	1232876
2008-11-14	32.64	32.83	29.50	29.52	617368
2008-11-17	29.24	30.90	28.69	28.97	583696
2008-11-18	28.92	30.25	28.50	30.00	642072
2008-11-19	29.66	29.66	26.78	26.93	667791
2008-11-20	26.99	28.37	23.63	24.04	735799
2008-11-21	24.56	27.11	23.70	26.25	1115216
2008-11-24	27.30	32.67	26.60	32.30	913441
2008-11-25	32.98	35.53	32.22	35.25	938275
2008-11-26	35.00	37.53	33.79	37.30	660153
2008-11-28	37.17	38.46	36.29	37.03	377813
2008-12-01	36.61	36.61	28.33	28.57	1096015
2008-12-02	29.51	34.31	29.17	33.90	1001251
2008-12-03	32.09	36.63	32.00	35.95	717931
2008-12-04	35.47	37.59	32.64	33.57	722164
2008-12-05	33.01	37.92	32.80	37.92	815716
2008-12-08	38.64	39.73	37.06	39.28	825778
2008-12-09	38.23	39.27	34.64	35.28	747417
2008-12-10	35.92	37.80	34.81	37.78	464253
2008-12-11	36.78	36.87	30.72	31.08	1052985
2008-12-12	29.93	34.11	29.93	34.04	1144054
2008-12-15	34.05	34.63	31.00	31.97	495290
2008-12-16	32.76	36.06	32.10	35.64	1134469
2008-12-17	35.14	39.29	34.29	38.05	558172
2008-12-18	38.01	38.69	35.05	35.25	839626
2008-12-19	35.94	37.78	35.52	37.74	832421
2008-12-22	37.70	37.70	34.15	34.26	513106
2008-12-23	36.49	36.96	34.68	34.98	529541
2008-12-24	35.18	35.34	34.33	35.16	222439
2008-12-26	35.50	35.88	34.41	35.49	242162
2008-12-29	35.19	35.19	32.85	33.48	426863
2008-12-30	33.14	35.57	33.14	35.55	464427
2008-12-31	35.09	37.66	34.96	37.16	505036
2009-01-02	37.24	37.48	34.78	34.87	405935
2009-01-05	34.49	35.14	33.37	33.44	646853
2009-01-06	33.76	34.30	31.99	33.94	793512
2009-01-07	33.03	33.64	32.56	32.73	821994
2009-01-08	32.90	32.90	31.90	32.09	614698
2009-01-09	32.45	32.49	31.02	31.17	726937
2009-01-12	31.18	31.43	29.53	29.90	933504
2009-01-13	29.49	30.07	28.62	29.87	1103170
2009-01-14	28.75	29.85	28.68	29.28	905272
2009-01-15	29.27	30.88	28.29	30.13	734386
2009-01-16	30.65	31.49	29.80	31.25	864348
2009-01-20	30.37	30.81	27.26	27.68	784371
2009-01-21	27.92	30.54	27.64	30.50	844580
2009-01-22	29.65	30.81	28.95	29.32	629016
2009-01-23	28.71	30.11	28.21	30.02	352896
2009-01-26	30.23	30.67	28.99	29.97	217980
2009-01-27	30.27	31.01	29.90	30.95	240286
2009-01-28	31.69	33.68	31.58	33.38	697339
2009-01-29	32.65	32.97	30.13	30.44	581013
2009-01-30	30.80	31.21	29.06	29.54	587220
2009-02-02	29.04	30.58	28.32	30.51	622371
2009-02-03	30.78	31.04	29.29	29.46	704576
2009-02-04	29.38	30.14	28.07	28.20	674151
2009-02-05	27.79	28.06	26.01	27.05	740803
2009-02-06	25.93	29.66	25.69	29.31	750471
2009-02-09	29.02	29.80	28.33	29.76	430989
2009-02-10	29.40	29.80	27.64	28.20	941264
2009-02-11	28.42	29.89	27.11	29.61	939338
2009-02-12	28.30	29.30	27.11	28.88	913413
2009-02-13	28.59	29.24	27.48	27.55	886082
2009-02-17	26.42	27.28	25.93	26.06	951195
2009-02-18	26.43	26.89	25.45	26.05	630999
2009-02-19	26.59	26.92	24.51	24.73	852359
2009-02-20	24.06	26.98	23.86	26.92	945666
2009-02-23	27.23	27.23	24.84	25.02	887334
2009-02-24	25.32	27.74	24.86	27.59	936257
2009-02-25	27.03	29.25	26.45	28.04	1116648
2009-02-26	28.95	28.95	26.97	27.25	1090886
2009-02-27	26.80	27.89	25.73	25.85	932194
2009-03-02	25.65	26.01	24.00	24.14	970545
2009-03-03	24.68	24.92	23.01	23.37	990605
2009-03-04	23.86	24.81	23.19	24.25	750817
2009-03-05	23.85	24.04	22.78	22.99	808868
2009-03-06	23.31	23.99	22.22	23.71	928415
2009-03-09	23.28	24.11	22.72	24.03	595171
2009-03-10	24.81	27.74	24.45	27.68	1224481
2009-03-11	27.99	28.44	26.98	27.45	1097336
2009-03-12	27.17	30.02	26.42	29.88	974622
2009-03-13	30.00	30.09	28.72	29.76	653774
2009-03-16	30.24	31.15	28.56	29.29	1347457
2009-03-17	29.35	30.62	28.98	30.60	1252510
2009-03-18	30.30	31.70	29.03	31.68	1298644
2009-03-19	32.00	32.28	29.01	29.04	898452
2009-03-20	29.11	29.88	27.53	27.60	980539
2009-03-23	28.63	32.23	28.63	32.16	1529189
2009-03-24	31.10	31.99	28.79	28.99	1180591
2009-03-25	29.70	30.39	27.43	29.69	1101497
2009-03-26	30.22	30.90	29.01	30.84	1135790
2009-03-27	29.85	30.27	29.08	29.15	790085
2009-03-30	27.97	28.98	27.62	28.46	906498
2009-03-31	29.11	30.98	28.79	30.83	1401257
2009-04-01	29.92	30.53	29.34	30.23	1033002
2009-04-02	30.56	31.74	30.17	31.31	1241846
2009-04-03	31.17	33.82	30.47	33.76	1204619
2009-04-06	33.20	33.50	31.63	33.02	920522
2009-04-07	32.25	32.57	30.39	30.49	992237
2009-04-08	30.71	31.65	30.40	31.36	653194
2009-04-09	32.48	34.84	32.31	34.75	1240793
2009-04-13	33.67	34.60	32.31	33.78	735669
2009-04-14	32.74	33.45	31.13	31.16	1168814
2009-04-15	31.00	33.71	30.68	33.61	993341
2009-04-16	33.97	36.97	32.27	35.55	1203635
2009-04-17	35.49	36.92	34.14	35.95	831853
2009-04-20	34.76	35.37	32.64	32.72	1148116
2009-04-21	30.70	36.89	30.00	36.82	1953502
2009-04-22	35.89	37.86	35.36	35.79	1188688
2009-04-23	35.95	37.10	34.55	36.79	765539
2009-04-24	36.90	39.51	36.22	38.55	1043802
2009-04-27	37.35	37.86	35.00	35.97	885762
2009-04-28	35.33	38.33	35.23	37.74	793646
2009-04-29	38.15	39.41	37.76	39.11	908869
2009-04-30	39.35	39.44	36.45	36.99	1180450
2009-05-01	36.94	37.04	35.85	36.13	791614
2009-05-04	36.87	39.71	36.35	39.57	874530
2009-05-05	38.89	39.37	37.50	38.08	772331
2009-05-06	38.72	39.27	36.79	39.25	862653
2009-05-07	39.85	39.85	36.05	36.55	856385
2009-05-08	37.47	39.35	37.15	39.20	1210725
2009-05-11	38.19	38.81	37.52	37.62	994936
2009-05-12	37.61	39.37	36.82	38.29	1136559
2009-05-13	37.38	37.70	35.33	35.61	868062
2009-05-14	35.90	38.27	35.47	37.60	951980
2009-05-15	36.13	36.55	34.30	34.62	1129127
2009-05-18	35.19	37.47	34.70	37.23	1110809
2009-05-19	37.11	37.23	35.94	36.47	786011
2009-05-20	37.00	37.74	35.28	35.56	749764
2009-05-21	34.84	36.31	34.51	35.59	607465
2009-05-22	35.80	36.44	34.59	34.75	524050
2009-05-26	34.64	36.38	34.64	36.11	916540
2009-05-27	35.91	36.04	34.81	35.00	969233
2009-05-28	35.66	35.68	33.67	35.03	850133
2009-05-29	35.30	36.29	34.85	36.29	648529
2009-06-01	36.82	38.52	36.16	37.21	617290
2009-06-02	37.20	37.82	36.71	37.31	438155
2009-06-03	37.15	37.52	36.50	37.11	500251
2009-06-04	37.04	37.96	36.87	37.80	502340
2009-06-05	38.19	38.29	36.90	37.18	387733
2009-06-08	37.16	37.56	36.20	37.07	354687
2009-06-09	37.29	37.80	36.18	36.87	251110
2009-06-10	37.20	37.20	35.02	36.15	666179
2009-06-11	36.29	36.78	35.26	35.43	527856
2009-06-12	35.13	36.64	34.88	36.49	412347
2009-06-15	35.82	35.82	34.90	35.16	632482
2009-06-16	35.66	35.79	34.29	34.89	458880
2009-06-17	35.05	35.91	34.66	34.71	431097
2009-06-18	34.65	35.15	34.42	34.84	491720
2009-06-19	35.45	35.45	34.64	35.11	630985
2009-06-22	34.46	34.94	33.65	33.73	605072
2009-06-23	34.02	34.35	33.46	33.82	673136
2009-06-24	33.99	34.76	33.65	34.42	579631
2009-06-25	34.37	34.93	33.56	34.92	480372
2009-06-26	34.72	35.86	34.58	35.69	510465
2009-06-29	35.75	35.75	34.72	35.36	316143
2009-06-30	35.30	37.05	35.30	36.71	479609
2009-07-01	37.00	37.47	37.00	37.29	458611
2009-07-02	36.58	36.75	35.29	35.29	422316
2009-07-06	35.34	37.47	34.96	37.40	802879
2009-07-07	37.31	37.31	35.80	35.93	544094
2009-07-08	35.91	36.29	35.00	35.69	757749
2009-07-09	36.16	36.17	35.03	35.12	258136
2009-07-10	34.90	35.99	34.77	35.75	383470
2009-07-13	35.41	36.40	35.01	36.28	580445
2009-07-14	36.08	36.15	35.33	36.00	275200
2009-07-15	36.12	37.50	36.03	37.07	553396
2009-07-16	36.61	37.27	35.94	37.02	277877
2009-07-17	37.00	37.09	35.59	35.87	372089
2009-07-20	36.47	37.29	36.41	37.25	252884
2009-07-21	37.27	37.27	35.92	36.78	168793
2009-07-22	36.18	36.86	35.89	36.23	373435
2009-07-23	36.00	37.52	35.95	37.20	521295
2009-07-24	36.88	37.80	36.38	37.71	300505
2009-07-27	37.79	38.03	37.08	38.00	297703
2009-07-28	37.49	38.66	37.37	38.47	221638
2009-07-29	38.21	38.79	37.74	38.58	245278
2009-07-30	39.18	40.75	38.79	39.19	587547
2009-07-31	39.19	40.04	39.00	39.67	380366
2009-08-03	40.40	40.43	39.71	40.08	363512
2009-08-04	39.71	41.89	39.24	41.43	661046
2009-08-05	41.40	42.89	41.30	42.52	1256093
2009-08-06	42.58	44.14	42.08	42.80	680983
2009-08-07	43.89	46.72	43.20	45.88	889810
2009-08-10	45.40	45.43	44.04	44.62	418492
2009-08-11	43.92	43.92	42.00	42.21	503528
2009-08-12	42.43	43.28	42.00	42.50	353606
2009-08-13	43.29	43.56	42.00	42.55	201981
2009-08-14	42.66	42.69	41.28	42.39	226479
2009-08-17	41.16	41.61	40.68	40.76	378234
2009-08-18	41.10	41.26	40.68	40.88	271120
2009-08-19	40.01	40.73	39.96	40.33	236951
2009-08-20	40.31	41.57	40.08	41.47	466710
2009-08-21	41.90	43.16	41.85	42.37	517491
2009-08-24	42.63	43.07	42.24	42.50	332022
2009-08-25	42.41	43.11	42.33	42.53	203895
2009-08-26	42.42	42.89	42.09	42.82	282912
2009-08-27	42.78	42.94	41.95	42.88	226813
2009-08-28	43.07	43.92	42.63	43.76	514949
2009-08-31	42.98	44.08	42.98	43.78	388760
2009-09-01	43.39	43.85	41.95	42.02	385129
2009-09-02	41.90	42.57	41.51	41.94	273264
2009-09-03	42.25	42.61	41.26	42.60	193302
2009-09-04	42.43	42.94	41.60	42.91	286684
2009-09-08	43.07	44.16	42.96	44.12	325940
2009-09-09	43.97	44.80	43.50	44.69	186293
2009-09-10	44.56	45.65	43.95	45.35	344178
2009-09-11	45.39	45.76	44.36	44.89	205780
2009-09-14	44.39	46.36	44.39	46.27	201530
2009-09-15	46.60	47.70	46.08	47.37	224562
2009-09-16	47.55	49.64	47.51	49.61	248063
2009-09-17	49.52	50.58	48.70	49.25	259360
2009-09-18	49.67	49.67	47.18	47.71	620740
2009-09-21	46.45	47.25	46.45	46.67	358383
2009-09-22	46.73	47.52	46.56	47.05	484154
2009-09-23	47.23	47.42	45.25	45.33	456693
2009-09-24	45.73	45.99	43.79	44.60	409347
2009-09-25	44.56	45.73	43.97	45.28	266455
2009-09-28	45.49	46.91	45.07	46.84	296743
2009-09-29	46.84	47.21	45.67	45.72	213455
2009-09-30	45.91	46.03	44.48	45.13	292348
2009-10-01	44.82	45.26	43.64	43.69	298075
2009-10-02	43.14	44.83	42.78	43.51	456490
2009-10-05	43.79	44.75	43.78	44.38	208247
2009-10-06	44.79	45.26	43.45	44.26	307449
2009-10-07	43.95	44.48	43.52	43.95	156898
2009-10-08	44.46	45.25	44.20	44.54	340901
2009-10-09	44.37	44.99	43.90	44.25	268576
2009-10-12	44.68	44.75	43.91	44.05	265047
2009-10-13	43.53	43.58	41.95	42.12	452189
2009-10-14	42.63	43.26	41.95	43.12	450793
2009-10-15	42.60	44.05	42.27	43.83	367259
2009-10-16	43.38	44.14	42.93	43.41	368662
2009-10-19	43.75	45.08	43.06	44.83	396754
2009-10-20	44.79	44.79	43.69	43.83	284896
2009-10-21	43.76	44.76	43.32	43.50	352377
2009-10-22	43.50	44.84	42.62	44.71	307579
2009-10-23	44.79	45.28	44.28	44.53	428221
2009-10-26	44.68	45.46	43.42	43.57	484183
2009-10-27	43.66	44.01	42.56	42.75	380381
2009-10-28	42.70	43.86	42.18	42.27	628534
2009-10-29	42.78	44.22	42.51	44.15	427526
2009-10-30	43.71	44.49	43.15	43.82	704342
2009-11-02	44.34	44.96	43.19	44.42	434018
2009-11-03	43.97	44.61	43.26	44.56	514202
2009-11-04	45.00	45.24	43.86	43.95	527395
2009-11-05	44.42	45.17	43.90	45.10	520982
2009-11-06	44.47	46.23	44.14	45.99	482356
2009-11-09	46.36	46.59	45.86	46.49	533525
2009-11-10	46.34	46.46	44.05	44.75	689947
2009-11-11	45.25	45.98	45.12	45.87	389842
2009-11-12	45.59	45.97	44.56	44.78	406918
2009-11-13	45.00	45.74	44.56	45.52	378390
2009-11-16	46.25	46.77	45.70	46.44	538489
2009-11-17	46.00	46.65	45.54	45.57	625612
2009-11-18	45.75	46.45	45.57	46.38	397272
2009-11-19	46.17	46.89	45.87	46.13	778637
2009-11-20	45.88	46.19	45.29	45.52	675589
2009-11-23	46.08	46.75	45.64	46.06	378511
2009-11-24	46.09	46.19	45.45	45.74	439500
2009-11-25	45.92	46.14	45.30	45.39	199018
2009-11-27	44.20	45.48	44.20	44.76	181276
2009-11-30	44.84	46.67	44.19	46.51	641721
2009-12-01	47.02	47.05	46.14	46.64	490111
2009-12-02	46.48	47.43	46.45	46.93	437568
2009-12-03	47.27	47.63	45.82	45.97	438484
2009-12-04	47.09	47.49	45.92	46.65	853689
2009-12-07	46.52	46.93	45.85	45.98	472469
2009-12-08	45.65	46.83	45.53	46.38	440032
2009-12-09	46.51	46.64	46.00	46.15	465470
2009-12-10	46.30	46.47	45.20	45.53	230586
2009-12-11	45.75	46.47	45.53	46.43	251349
2009-12-14	46.61	47.16	45.99	47.08	350289
2009-12-15	46.86	47.13	46.58	46.76	286024
2009-12-16	46.77	47.74	46.77	47.33	397887
2009-12-17	46.90	47.43	46.61	47.32	285382
2009-12-18	47.69	47.99	46.96	47.90	623418
2009-12-21	48.00	48.76	47.65	48.51	285286
2009-12-22	48.65	48.82	48.35	48.68	237645
2009-12-23	48.81	48.91	48.06	48.29	354224
2009-12-24	48.42	48.98	48.27	48.92	117855
2009-12-28	48.97	49.82	48.71	49.30	368898
2009-12-29	49.39	49.41	48.49	48.52	250620
2009-12-30	48.39	49.03	48.06	49.01	306896
2009-12-31	49.10	49.53	48.24	48.28	177571
2010-01-04	48.92	49.06	47.94	48.19	385711
2010-01-05	48.10	48.37	47.70	48.15	369873
2010-01-06	48.20	48.48	47.95	48.31	369099
2010-01-07	48.09	48.72	47.60	48.54	647541
2010-01-08	48.30	48.74	48.05	48.22	366372
2010-01-11	48.48	48.82	48.23	48.47	461338
2010-01-12	48.16	48.55	47.83	48.09	501054
2010-01-13	47.56	48.40	47.47	48.23	301885
2010-01-14	47.94	48.36	47.77	48.12	222333
2010-01-15	48.04	48.33	47.36	47.48	400433
2010-01-19	47.46	48.13	47.43	48.10	413620
2010-01-20	47.75	48.00	47.40	47.85	314343
2010-01-21	47.90	48.20	46.56	46.56	289622
2010-01-22	46.56	47.15	45.41	45.58	300854
2010-01-25	46.22	46.30	45.39	45.74	312443
2010-01-26	45.43	46.65	45.40	46.17	275933
2010-01-27	46.01	46.72	45.48	46.52	402508
2010-01-28	46.76	46.82	45.58	46.52	340771
2010-01-29	46.82	47.26	46.32	46.92	500465
2010-02-01	47.16	47.51	46.93	47.39	375811
2010-02-02	47.30	48.07	46.97	47.91	352135
2010-02-03	47.80	47.95	47.15	47.36	249011
2010-02-04	47.13	47.45	46.19	46.75	481291
2010-02-05	45.30	47.27	45.30	46.76	534618
2010-02-08	46.93	47.06	46.15	46.20	300343
2010-02-09	46.74	47.02	45.76	45.98	297072
2010-02-10	45.85	46.41	45.14	45.97	151806
2010-02-11	45.82	46.48	45.46	46.35	169433
2010-02-12	45.91	46.56	45.47	46.48	289987
2010-02-16	46.87	47.76	46.58	47.75	206660
2010-02-17	48.07	49.09	48.01	48.74	271843
2010-02-18	48.61	49.97	48.34	49.79	281222
2010-02-19	49.71	50.00	49.36	49.53	423211
2010-02-22	49.55	50.49	49.45	50.33	214016
2010-02-23	50.29	51.13	50.08	51.05	647882
2010-02-24	51.12	51.77	50.85	51.70	372335
2010-02-25	51.09	52.66	50.95	52.61	573694
2010-02-26	52.72	52.92	51.86	51.94	619835
2010-03-01	52.37	52.63	51.85	52.21	246627
2010-03-02	52.02	52.38	51.51	52.01	333221
2010-03-03	52.27	52.35	50.83	50.98	457322
2010-03-04	51.28	51.50	50.84	51.42	222097
2010-03-05	51.89	53.17	51.61	53.07	409587
2010-03-08	52.91	53.60	52.78	53.38	243891
2010-03-09	53.08	54.41	52.83	53.78	273331
2010-03-10	53.86	54.41	53.22	53.42	230319
2010-03-11	53.16	53.54	53.10	53.37	233544
2010-03-12	53.37	53.83	53.00	53.66	177593
2010-03-15	53.66	53.94	53.09	53.52	225555
2010-03-16	53.84	54.51	53.45	54.44	230417
2010-03-17	54.74	54.99	54.12	54.85	318195
2010-03-18	54.58	55.00	54.53	54.62	172856
2010-03-19	54.93	54.93	53.90	54.41	453619
2010-03-22	54.03	55.00	53.90	54.90	167320
2010-03-23	55.03	55.03	54.10	54.38	414818
2010-03-24	54.24	54.50	53.82	54.12	531206
2010-03-25	54.40	54.48	53.73	53.82	624089
2010-03-26	54.04	54.22	53.26	53.64	212381
2010-03-29	53.65	54.27	53.65	54.04	270510
2010-03-30	53.97	54.21	52.95	53.25	537042
2010-03-31	53.22	53.22	51.75	51.79	546168
2010-04-01	52.13	52.18	51.01	51.24	806347
2010-04-05	51.23	51.60	51.04	51.47	757165
2010-04-06	50.88	52.10	50.39	51.99	954678
2010-04-07	52.02	52.10	51.17	51.41	345105
2010-04-08	51.17	51.52	50.78	51.15	690459
2010-04-09	51.28	52.25	50.89	52.22	331412
2010-04-12	52.45	52.52	51.91	52.03	319027
2010-04-13	51.16	52.48	50.69	52.23	670079
2010-04-14	52.48	52.61	51.84	52.23	301754
2010-04-15	52.15	52.17	51.13	51.21	346989
2010-04-16	51.19	51.45	50.46	50.52	429519
2010-04-19	50.34	51.22	50.30	51.19	245679
2010-04-20	51.57	51.69	50.64	51.68	155518
2010-04-21	51.71	53.17	51.71	53.02	596049
2010-04-22	52.56	53.64	52.56	53.42	388166
2010-04-23	53.45	54.18	53.14	53.83	396952
2010-04-26	54.35	54.98	53.82	54.43	548099
2010-04-27	54.23	54.90	53.55	53.70	394258
2010-04-28	53.98	54.89	53.86	54.03	293375
2010-04-29	54.67	56.18	54.63	56.13	344465
2010-04-30	55.86	56.52	54.96	55.27	486115
2010-05-03	55.58	57.34	55.54	57.22	443146
2010-05-04	56.24	57.00	55.85	56.30	443024
2010-05-05	55.93	57.01	55.60	55.84	407515
2010-05-06	55.29	55.99	51.55	54.00	594302
2010-05-07	53.95	54.89	52.24	52.52	446322
2010-05-10	54.51	55.27	53.98	55.24	501542
2010-05-11	54.54	57.08	54.15	55.97	724014
2010-05-12	55.81	57.17	55.71	56.77	371842
2010-05-13	56.77	56.89	55.77	56.59	771111
2010-05-14	55.98	56.58	55.32	55.86	391095
2010-05-17	56.11	56.96	54.75	56.12	416309
2010-05-18	56.77	57.04	54.53	54.71	309981
2010-05-19	54.35	55.25	53.28	54.71	563322
2010-05-20	53.67	54.59	51.98	52.05	538693
2010-05-21	51.60	53.94	50.87	53.47	597982
2010-05-24	53.47	53.50	52.12	52.17	337869
2010-05-25	51.08	53.84	50.50	53.61	541889
2010-05-26	54.29	54.78	53.19	53.65	616028
2010-05-27	54.81	55.80	54.03	55.67	520995
2010-05-28	55.35	55.86	54.50	54.63	472891
2010-06-01	54.31	54.63	53.21	53.40	411090
2010-06-02	53.53	53.93	52.34	53.86	538774
2010-06-03	53.70	54.01	53.01	53.53	220344
2010-06-04	52.24	52.70	50.69	51.07	576419
2010-06-07	51.29	52.07	50.88	50.96	353685
2010-06-08	51.11	51.60	49.74	51.55	433196
2010-06-09	51.91	52.63	50.97	51.37	483369
2010-06-10	52.09	52.93	51.71	52.71	549134
2010-06-11	52.26	53.03	52.03	53.00	447735
2010-06-14	53.29	53.82	52.68	53.25	597956
2010-06-15	53.30	53.89	52.92	53.73	475525
2010-06-16	53.26	53.89	53.26	53.60	417555
2010-06-17	53.63	53.78	53.16	53.61	328590
2010-06-18	53.87	53.88	53.22	53.66	494992
2010-06-21	54.24	54.50	52.93	53.07	342704
2010-06-22	53.29	53.55	51.98	52.07	279954
2010-06-23	51.92	52.83	51.35	52.00	200155
2010-06-24	51.79	52.46	51.02	51.72	418819
2010-06-25	51.95	53.23	51.59	53.03	602811
2010-06-28	53.14	53.14	51.91	52.12	193636
2010-06-29	51.33	52.11	50.98	51.41	686981
2010-06-30	51.50	52.36	51.20	51.47	468878
2010-07-01	51.60	51.60	50.17	51.06	502007
2010-07-02	51.54	51.59	49.98	50.59	516054
2010-07-06	51.35	51.66	49.71	50.10	508977
2010-07-07	50.70	52.22	50.63	52.19	595368
2010-07-08	52.91	53.46	52.29	53.06	531373
2010-07-09	53.06	53.59	52.53	53.27	272589
2010-07-12	53.40	53.40	52.07	52.75	303678
2010-07-13	52.95	53.50	52.23	53.27	584244
2010-07-14	53.01	53.52	52.43	52.91	548451
2010-07-15	52.92	53.09	52.18	52.81	365792
2010-07-16	52.39	52.56	51.23	51.37	510384
2010-07-19	51.39	52.09	50.42	51.91	337385
2010-07-20	51.06	53.62	50.89	53.46	693335
2010-07-21	53.77	53.80	52.27	52.57	416231
2010-07-22	53.18	54.66	53.05	54.46	534584
2010-07-23	54.06	54.69	53.26	54.68	410377
2010-07-26	54.84	56.61	54.51	56.53	448439
2010-07-27	56.81	57.01	56.07	56.70	541968
2010-07-28	56.53	56.96	55.97	56.52	390980
2010-07-29	56.94	57.01	55.68	56.38	351427
2010-07-30	55.80	57.00	55.55	56.48	370059
2010-08-02	57.24	58.33	57.15	58.06	252718
2010-08-03	57.69	58.06	57.15	57.45	233530
2010-08-04	57.61	58.35	57.25	57.83	200228
2010-08-05	57.54	58.14	56.89	57.09	211918
2010-08-06	56.30	56.76	54.92	56.72	240687
2010-08-09	57.03	57.03	56.18	56.92	373653
2010-08-10	56.10	57.07	56.00	56.75	340628
2010-08-11	55.59	56.32	55.37	55.75	493188
2010-08-12	54.92	55.28	54.56	54.88	529627
2010-08-13	54.90	55.15	54.64	54.75	387512
2010-08-16	54.48	55.12	54.30	54.68	343820
2010-08-17	55.07	56.82	54.99	56.07	398560
2010-08-18	56.11	56.59	55.43	56.50	664844
2010-08-19	56.30	56.30	54.98	55.12	404035
2010-08-20	54.81	54.96	54.10	54.71	291463
2010-08-23	54.91	55.10	54.19	54.27	155766
2010-08-24	53.60	54.81	52.78	54.45	224453
2010-08-25	54.00	55.81	53.71	55.69	347507
2010-08-26	56.00	56.31	55.41	55.60	349006
2010-08-27	55.89	56.20	54.51	56.14	290910
2010-08-30	55.88	56.67	55.83	55.85	319593
2010-08-31	55.73	56.87	55.49	56.47	603398
2010-09-01	57.39	58.50	56.96	58.50	378646
2010-09-02	58.59	58.59	57.86	58.46	287138
2010-09-03	58.80	58.99	58.00	58.72	258481
2010-09-07	57.75	57.98	57.06	57.12	354049
2010-09-08	57.30	57.75	56.59	57.00	357026
2010-09-09	57.66	57.71	55.81	56.49	218025
2010-09-10	56.66	57.15	56.34	57.01	253347
2010-09-13	57.60	58.19	57.19	58.14	248755
2010-09-14	58.00	58.04	57.66	57.72	143649
2010-09-15	58.16	58.79	57.72	58.53	307163
2010-09-16	58.52	58.72	58.06	58.54	186512
2010-09-17	58.89	59.03	58.23	58.92	342748
2010-09-20	59.18	60.88	58.80	60.74	327251
2010-09-21	60.18	60.20	58.49	58.87	476868
2010-09-22	58.39	59.02	57.85	58.19	218512
2010-09-23	57.71	57.87	56.97	57.01	290085
2010-09-24	57.57	58.90	57.57	58.79	226614
2010-09-27	58.81	58.92	57.71	58.29	196763
2010-09-28	58.27	58.66	57.07	58.38	466998
2010-09-29	58.06	58.27	57.51	58.01	237231
2010-09-30	58.28	59.09	57.29	58.28	490653
2010-10-01	58.77	59.08	57.96	58.64	306680
2010-10-04	58.56	58.91	58.13	58.91	400901
2010-10-05	59.38	60.59	59.15	60.52	723565
2010-10-06	60.26	60.86	60.15	60.39	582773
2010-10-07	60.73	60.89	59.76	60.12	283470
2010-10-08	60.11	60.55	59.76	60.16	187906
2010-10-11	60.28	60.42	59.97	60.06	169446
2010-10-12	59.95	60.62	59.53	60.43	218720
2010-10-13	60.05	61.16	59.75	60.50	305764
2010-10-14	60.29	60.87	60.00	60.34	215784
2010-10-15	60.68	61.25	60.33	60.51	238425
2010-10-18	60.48	61.50	60.39	61.49	200881
2010-10-19	60.90	61.72	60.43	60.64	257292
2010-10-20	60.90	62.53	60.90	62.04	248080
2010-10-21	62.33	62.80	61.24	61.56	210463
2010-10-22	61.82	61.92	61.27	61.76	145120
2010-10-25	62.19	62.30	61.87	61.97	244007
2010-10-26	61.48	61.59	61.11	61.13	184016
2010-10-27	60.83	61.28	60.34	61.04	288707
2010-10-28	61.41	61.83	60.11	60.44	213367
2010-10-29	60.37	61.21	60.27	61.03	209307
2010-11-01	61.27	62.07	61.07	61.54	150138
2010-11-02	61.94	62.19	61.27	61.76	213043
2010-11-03	61.81	62.04	61.19	61.67	158695
2010-11-04	62.47	63.13	61.99	63.10	206330
2010-11-05	63.04	64.48	63.04	63.48	168593
2010-11-08	63.33	63.73	62.21	63.20	346055
2010-11-09	63.48	63.48	60.35	60.81	251414
2010-11-10	61.10	62.10	60.99	61.88	243373
2010-11-11	61.50	62.28	61.31	61.52	156601
2010-11-12	61.14	61.77	61.08	61.37	151127
2010-11-15	61.59	62.05	60.64	60.70	172635
2010-11-16	60.42	60.59	58.82	59.34	281390
2010-11-17	59.56	60.50	59.07	60.05	267419
2010-11-18	60.80	60.92	60.37	60.54	201411
2010-11-19	60.23	60.97	59.98	60.79	239081
2010-11-22	60.84	60.99	60.35	60.47	204768
2010-11-23	59.88	60.42	59.80	60.42	195794
2010-11-24	60.87	61.35	60.55	61.35	248017
2010-11-26	60.89	61.22	60.80	61.00	64561
2010-11-29	60.63	61.40	60.32	61.33	281158
2010-11-30	60.70	61.53	60.58	61.37	466944
2010-12-01	62.12	62.12	61.26	61.73	362291
2010-12-02	61.90	62.71	61.68	62.71	291230
2010-12-03	62.37	62.90	62.13	62.79	223347
2010-12-06	62.61	63.01	61.76	62.52	167028
2010-12-07	63.06	63.40	62.80	62.95	232673
2010-12-08	63.01	63.31	61.85	62.18	230119
2010-12-09	62.46	62.72	61.87	61.88	141178
2010-12-10	61.92	63.10	61.62	62.87	192350
2010-12-13	63.13	63.22	62.67	62.69	246594
2010-12-14	62.74	63.23	62.05	62.28	146055
2010-12-15	62.27	62.70	61.65	61.67	228098
2010-12-16	61.78	62.32	61.46	61.96	189415
2010-12-17	62.08	62.48	61.76	62.31	550236
2010-12-20	62.48	62.61	62.23	62.45	230633
2010-12-21	62.67	62.92	62.26	62.75	281672
2010-12-22	62.73	63.62	62.73	63.03	204004
2010-12-23	63.03	63.04	62.34	62.70	264513
2010-12-27	62.50	63.90	62.48	63.83	131071
2010-12-28	63.97	64.32	63.32	64.23	112051
2010-12-29	64.39	64.48	63.81	64.02	113188
2010-12-30	63.90	64.12	63.66	63.97	88825
2010-12-31	63.88	64.15	63.48	63.49	145945
2011-01-03	63.93	64.55	63.49	63.96	494420
2011-01-04	64.09	64.15	61.96	62.12	389626
2011-01-05	61.99	62.68	61.90	62.13	404642
2011-01-06	62.30	63.09	62.26	62.45	590903
2011-01-07	62.63	63.05	61.53	61.96	230501
2011-01-10	61.89	61.99	61.31	61.86	239983
2011-01-11	62.37	62.37	61.11	61.79	282981
2011-01-12	61.81	62.04	61.48	61.73	270083
2011-01-13	61.72	61.98	61.49	61.77	178631
2011-01-14	61.72	61.88	61.29	61.75	227154
2011-01-18	61.77	62.15	61.20	62.15	197877
2011-01-19	61.96	62.08	60.75	61.00	268858
2011-01-20	60.73	61.43	60.73	61.00	206059
2011-01-21	61.30	61.30	60.73	61.18	249782
2011-01-24	61.27	61.94	61.03	61.68	199505
2011-01-25	61.53	62.79	61.14	62.79	249942
2011-01-26	62.81	63.02	62.12	62.51	256031
2011-01-27	62.73	63.44	62.30	63.14	348786
2011-01-28	63.09	63.36	62.46	62.72	403159
2011-01-31	63.06	64.06	62.92	63.75	176663
2011-02-01	64.06	64.06	62.94	63.88	177563
2011-02-02	64.06	64.12	63.18	63.25	184595
2011-02-03	63.14	63.40	62.81	62.98	315129
2011-02-04	62.85	62.85	61.48	61.54	252887
2011-02-07	61.69	62.31	61.59	62.22	364025
2011-02-08	62.27	62.78	61.99	62.27	548899
2011-02-09	62.37	62.37	61.64	62.10	326421
2011-02-10	61.71	62.49	61.68	61.88	206100
2011-02-11	61.79	61.90	61.40	61.60	310296
2011-02-14	61.71	62.08	61.45	61.91	203771
2011-02-15	61.57	61.90	61.35	61.64	208090
2011-02-16	61.89	62.27	61.27	61.77	190365
2011-02-17	61.74	61.98	61.48	61.85	142665
2011-02-18	61.96	62.58	61.96	62.42	287476
2011-02-22	62.00	62.87	61.90	62.62	222345
2011-02-23	62.68	62.82	61.93	62.03	206311
2011-02-24	62.01	62.23	61.35	61.99	186104
2011-02-25	62.15	63.34	62.15	63.33	324513
2011-02-28	63.34	64.97	63.33	64.97	431638
2011-03-01	64.94	65.00	62.72	62.84	408677
2011-03-02	62.58	62.90	62.00	62.24	273418
2011-03-03	62.70	62.98	62.44	62.59	445935
2011-03-04	62.84	62.84	61.29	61.75	228233
2011-03-07	61.77	62.13	60.58	60.92	275405
2011-03-08	60.98	61.96	60.60	61.66	358291
2011-03-09	62.12	62.56	61.69	62.45	412622
2011-03-10	61.94	62.08	61.48	61.65	197630
2011-03-11	61.57	62.50	61.30	62.35	185322
2011-03-14	61.94	62.19	61.49	61.96	162147
2011-03-15	60.71	62.01	60.55	61.59	206583
2011-03-16	61.49	61.91	60.41	60.46	334131
2011-03-17	61.19	61.32	60.48	61.23	257850
2011-03-18	61.70	62.14	61.41	62.08	562079
2011-03-21	62.58	62.63	62.14	62.20	310689
2011-03-22	62.35	62.40	61.89	61.95	163948
2011-03-23	61.85	62.00	60.90	61.30	304483
2011-03-24	61.64	61.92	60.93	61.73	259859
2011-03-25	61.88	62.81	61.88	62.32	235110
2011-03-28	62.21	62.74	62.00	62.14	292553
2011-03-29	62.04	62.40	61.28	62.39	230163
2011-03-30	62.68	63.49	62.50	63.26	442346
2011-03-31	63.16	64.31	63.02	64.20	451479
2011-04-01	64.31	64.83	63.87	64.58	262147
2011-04-04	64.70	65.00	64.51	64.92	227363
2011-04-05	64.68	64.92	64.38	64.58	214638
2011-04-06	64.70	64.81	64.34	64.37	128683
2011-04-07	64.36	64.36	63.45	63.46	217111
2011-04-08	63.78	63.82	62.93	63.14	224239
2011-04-11	63.24	63.82	63.24	63.40	268056
2011-04-12	63.28	64.00	63.28	63.50	225311
2011-04-13	63.03	63.25	62.57	62.66	234164
2011-04-14	62.31	63.43	62.12	63.24	203139
2011-04-15	63.09	63.66	63.01	63.62	215749
2011-04-18	62.96	63.19	62.58	63.10	164890
2011-04-19	63.31	63.60	63.25	63.56	111679
2011-04-20	64.23	64.62	63.62	64.60	237268
2011-04-21	64.91	65.13	64.30	65.01	125874
2011-04-25	64.96	65.34	64.67	65.26	115512
2011-04-26	65.50	66.33	65.03	65.95	212383
2011-04-27	66.06	66.59	65.74	66.52	139217
2011-04-28	66.58	67.37	66.58	67.04	205970
2011-04-29	67.19	67.15	66.11	66.85	234214
2011-05-02	67.13	67.25	66.16	66.82	218305
2011-05-03	66.51	67.20	65.93	66.53	151057
2011-05-04	66.57	66.97	66.15	66.66	319798
2011-05-05	66.23	67.49	66.22	66.83	193117
2011-05-06	67.75	68.25	67.08	67.54	333128
2011-05-09	67.45	67.70	67.00	67.17	233329
2011-05-10	67.36	68.44	67.33	68.27	300157
2011-05-11	68.15	68.28	66.80	67.01	313304
2011-05-12	66.72	66.94	66.30	66.65	256395
2011-05-13	66.87	66.87	66.03	66.10	194766
2011-05-16	65.88	66.45	65.75	66.11	219463
2011-05-17	65.91	66.28	65.75	65.98	299121
2011-05-18	66.26	66.73	65.77	66.65	186184
2011-05-19	66.83	67.20	66.37	66.79	146733
2011-05-20	66.50	66.71	65.52	66.04	398765
2011-05-23	65.24	65.72	64.90	65.29	218633
2011-05-24	65.52	65.63	65.01	65.29	174510
2011-05-25	65.27	66.03	64.89	65.81	170946
2011-05-26	65.64	67.23	65.45	67.16	247486
2011-05-27	67.30	67.40	66.86	67.28	155643
2011-05-31	68.19	68.62	67.68	68.55	429997
2011-06-01	68.40	68.40	66.26	66.39	458780
2011-06-02	66.49	67.25	66.36	66.42	290073
2011-06-03	65.64	67.27	65.64	67.18	328838
2011-06-06	67.12	67.42	66.53	66.55	230481
2011-06-07	67.00	67.84	66.88	67.28	206033
2011-06-08	66.92	67.74	66.88	67.15	168999
2011-06-09	67.40	67.40	66.37	66.90	212642
2011-06-10	66.54	66.75	65.29	65.41	229893
2011-06-13	65.46	66.09	65.28	65.71	232398
2011-06-14	66.16	66.65	65.85	66.60	215728
2011-06-15	66.00	66.47	65.13	65.70	261118
2011-06-16	65.90	66.56	65.08	66.14	292017
2011-06-17	66.62	67.21	66.14	67.07	709892
2011-06-20	67.02	67.80	66.75	67.45	204814
2011-06-21	67.93	68.12	67.51	68.07	273501
2011-06-22	67.93	68.01	66.74	66.82	456158
2011-06-23	65.94	65.95	64.95	65.14	384798
2011-06-24	65.21	65.85	64.76	65.48	637691
2011-06-27	65.56	66.08	65.43	65.79	277926
2011-06-28	65.82	66.44	65.42	66.43	217801
2011-06-29	66.72	67.18	66.34	67.05	154886
2011-06-30	67.23	67.81	67.05	67.47	318990
2011-07-01	67.57	68.89	67.48	68.66	316349
2011-07-05	68.62	69.25	68.10	69.16	257723
2011-07-06	68.94	70.12	68.94	69.98	169196
2011-07-07	70.40	71.12	70.26	71.07	245872
2011-07-08	70.11	71.24	70.11	71.14	189688
2011-07-11	70.42	70.93	70.24	70.36	327457
2011-07-12	70.13	71.90	70.13	70.83	267616
2011-07-13	70.50	70.72	69.98	70.15	540001
2011-07-14	70.16	70.46	69.08	69.58	252827
2011-07-15	70.08	71.13	69.54	70.54	231821
2011-07-18	70.43	70.86	69.70	70.65	280143
2011-07-19	71.10	72.15	70.96	72.07	256036
2011-07-20	72.01	72.37	71.68	72.16	216704
2011-07-21	72.47	73.20	72.40	72.89	182329
2011-07-22	72.98	73.36	72.67	73.25	198623
2011-07-25	72.45	73.04	72.20	72.49	103341
2011-07-26	72.55	72.61	71.93	72.26	172960
2011-07-27	72.07	72.07	70.44	70.47	229895
2011-07-28	70.36	70.90	69.48	70.33	233443
2011-07-29	69.75	70.83	69.18	70.79	244653
2011-08-01	71.84	71.84	70.10	70.78	243295
2011-08-02	70.33	70.81	69.25	69.37	289785
2011-08-03	69.52	69.52	66.82	68.20	374303
2011-08-04	67.43	67.86	65.39	65.39	459442
2011-08-05	63.21	65.28	60.45	62.11	783764
2011-08-08	59.23	61.19	57.04	57.06	659259
2011-08-09	58.35	63.90	57.51	63.71	833937
2011-08-10	62.04	66.33	61.46	63.22	765549
2011-08-11	63.45	67.07	63.08	65.81	425445
2011-08-12	66.47	67.53	65.28	66.52	338062
2011-08-15	66.96	68.56	66.78	68.41	401684
2011-08-16	67.76	68.64	67.28	67.69	463328
2011-08-17	68.00	68.81	67.41	68.17	188488
2011-08-18	66.13	67.08	65.09	66.29	512433
2011-08-19	64.88	66.54	64.87	65.62	346217
2011-08-22	66.99	67.15	65.60	66.01	362118
2011-08-23	66.13	68.23	65.09	68.17	402834
2011-08-24	68.00	69.53	67.71	69.42	518243
2011-08-25	69.73	70.39	66.69	66.82	403507
2011-08-26	66.33	68.01	65.04	67.97	272102
2011-08-29	69.00	70.38	68.65	70.27	293567
2011-08-30	69.93	70.96	68.86	70.58	238487
2011-08-31	71.03	71.80	70.35	71.48	488060
2011-09-01	70.64	71.21	69.25	69.52	572229
2011-09-02	68.02	69.51	67.84	68.21	308379
2011-09-06	66.39	68.24	66.39	67.83	291197
2011-09-07	68.63	69.93	67.70	69.89	355793
2011-09-08	69.67	70.51	69.18	69.58	338822
2011-09-09	68.89	69.22	66.94	67.23	449790
2011-09-12	66.44	67.75	65.92	67.71	555328
2011-09-13	67.97	68.91	67.12	68.66	484679
2011-09-14	69.19	69.47	67.92	68.69	525747
2011-09-15	69.22	69.60	68.56	68.94	464352
2011-09-16	69.00	69.50	68.13	69.11	538177
2011-09-19	67.78	68.35	66.74	66.74	446293
2011-09-20	66.94	67.38	65.80	65.85	407382
2011-09-21	65.88	66.02	62.09	62.18	481051
2011-09-22	60.47	61.96	60.03	60.89	501716
2011-09-23	60.78	61.99	60.55	61.91	295332
2011-09-26	62.29	62.61	61.42	62.33	349559
2011-09-27	63.32	63.92	62.68	63.05	385077
2011-09-28	62.98	63.20	60.26	60.32	811645
2011-09-29	61.37	61.77	60.56	61.52	564410
2011-09-30	60.90	61.79	60.09	60.22	558709
2011-10-03	59.90	60.32	56.55	56.57	650243
2011-10-04	55.91	59.48	55.10	59.28	863637
2011-10-05	59.37	59.38	55.75	58.16	487592
2011-10-06	57.95	60.14	57.85	60.04	465837
2011-10-07	60.33	60.39	57.82	57.90	394374
2011-10-10	59.19	61.16	58.83	61.13	312604
2011-10-11	60.44	60.96	58.56	59.03	449839
2011-10-12	58.55	59.81	58.35	58.63	627687
2011-10-13	58.34	58.95	57.24	58.40	507709
2011-10-14	59.21	60.01	58.80	59.73	265777
2011-10-17	59.14	59.19	57.94	58.17	537120
2011-10-18	58.39	59.89	57.93	59.52	464325
2011-10-19	59.36	59.87	58.35	58.58	417526
2011-10-20	58.71	59.12	57.49	58.45	484304
2011-10-21	59.16	59.29	58.37	59.09	750854
2011-10-24	59.09	60.70	58.72	60.12	601804
2011-10-25	59.74	59.84	59.07	59.40	488381
2011-10-26	60.04	60.53	59.11	60.19	584852
2011-10-27	62.54	63.28	61.32	62.69	578323
2011-10-28	62.51	63.04	61.94	62.44	362093
2011-10-31	61.59	62.92	61.23	62.40	377235
2011-11-01	60.53	62.13	59.89	60.27	595624
2011-11-02	61.13	62.31	60.78	61.63	597610
2011-11-03	62.00	62.33	60.52	62.05	426590
2011-11-04	61.20	62.02	60.76	61.46	274693
2011-11-07	61.40	62.00	60.65	61.23	346154
2011-11-08	61.51	61.82	60.00	61.56	659144
2011-11-09	60.42	61.35	59.08	59.26	513752
2011-11-10	60.09	60.23	59.38	60.01	593867
2011-11-11	60.64	61.45	60.19	61.23	596029
2011-11-14	60.87	60.96	59.80	60.07	374298
2011-11-15	59.80	60.48	59.45	60.04	371009
2011-11-16	59.48	60.39	59.18	59.62	332563
2011-11-17	59.44	59.56	58.00	58.30	268059
2011-11-18	58.30	58.59	57.74	58.36	407337
2011-11-21	57.30	57.66	56.36	56.84	397210
2011-11-22	56.82	57.76	56.64	57.26	470229
2011-11-23	56.80	56.86	55.45	55.50	320596
2011-11-25	55.46	56.61	55.12	55.35	157439
2011-11-28	56.78	56.93	55.75	56.14	361277
2011-11-29	56.41	56.41	55.45	55.81	353078
2011-11-30	57.04	57.43	56.64	57.32	931694
2011-12-01	57.27	57.41	56.53	57.10	312514
2011-12-02	58.63	58.73	57.33	57.82	397278
2011-12-05	58.61	58.87	57.80	58.07	371128
2011-12-06	57.99	58.16	57.36	57.43	196073
2011-12-07	57.37	58.59	56.91	58.37	450467
2011-12-08	57.94	58.27	56.46	56.59	221276
2011-12-09	56.67	57.59	56.41	57.26	448333
2011-12-12	56.64	56.74	56.01	56.56	220564
2011-12-13	56.91	57.55	56.57	57.00	428402
2011-12-14	56.66	58.41	56.57	58.03	821757
2011-12-15	58.67	59.84	58.32	59.78	379714
2011-12-16	60.03	60.60	59.89	60.21	755911
2011-12-19	60.56	60.60	59.60	59.67	285430
2011-12-20	61.25	62.09	60.88	61.92	434339
2011-12-21	61.84	62.50	61.45	62.41	243301
2011-12-22	62.48	63.44	62.48	62.69	191445
2011-12-23	63.01	63.12	62.37	62.91	114598
2011-12-27	62.78	63.59	62.41	63.09	114116
2011-12-28	63.24	63.43	62.38	62.43	209224
2011-12-29	62.47	63.14	62.36	62.87	176894
2011-12-30	62.97	63.62	62.54	62.55	178271
2012-01-03	63.61	64.04	62.70	62.98	392786
2012-01-04	62.35	62.63	61.92	62.13	333717
2012-01-05	61.97	63.19	61.93	63.06	341480
2012-01-06	63.05	63.32	62.41	62.74	228535
2012-01-09	62.70	62.73	61.24	61.31	307339
2012-01-10	61.76	62.10	60.66	61.18	447631
2012-01-11	60.57	60.95	60.21	60.74	346778
2012-01-12	60.86	60.86	58.74	58.80	429179
2012-01-13	58.46	58.78	57.96	58.49	823324
2012-01-17	58.98	59.49	58.66	58.89	303569
2012-01-18	58.85	59.48	58.85	59.21	374184
2012-01-19	59.17	60.37	59.17	60.15	415513
2012-01-20	60.22	61.00	59.90	60.95	448087
2012-01-23	60.93	61.86	60.69	61.79	390705
2012-01-24	61.48	62.04	61.21	61.80	313291
2012-01-25	61.67	62.96	61.67	62.66	236988
2012-01-26	63.00	63.76	62.63	63.71	266081
2012-01-27	63.44	64.21	63.31	64.06	216421
2012-01-30	63.45	63.99	63.29	63.63	289504
2012-01-31	63.99	64.23	63.46	63.92	320488
2012-02-01	64.58	64.74	64.06	64.61	480859
2012-02-02	64.53	64.75	63.87	64.14	404239
2012-02-03	64.14	65.63	58.40	64.44	532816
2012-02-06	64.47	64.57	63.92	64.15	316014
2012-02-07	64.56	65.40	63.93	64.44	340919
2012-02-08	64.62	64.93	63.71	64.45	221113
2012-02-09	64.45	64.82	63.00	64.46	1693281
2012-02-10	64.06	65.24	64.03	64.40	482110
2012-02-13	64.87	65.25	64.01	64.09	395944
2012-02-14	64.04	64.13	62.30	62.61	579615
2012-02-15	62.83	62.96	62.09	62.20	555535
2012-02-16	62.50	63.15	62.25	62.93	307881
2012-02-17	63.06	63.29	62.74	63.10	133455
2012-02-21	63.22	63.26	62.12	62.36	279461
2012-02-22	62.30	62.54	61.92	61.93	179555
2012-02-23	62.04	62.96	61.77	62.95	231185
2012-02-24	63.03	63.28	62.49	63.13	154974
2012-02-27	62.95	63.53	61.95	63.50	272551
2012-02-28	63.25	63.48	62.33	62.64	1154320
2012-02-29	62.62	62.99	62.06	62.37	618043
2012-03-01	62.56	62.96	62.47	62.77	314056
2012-03-02	62.78	62.81	62.09	62.33	485391
2012-03-05	62.18	63.60	62.08	63.35	419544
2012-03-06	62.93	63.46	62.72	63.10	409119
2012-03-07	63.28	63.41	62.61	63.27	384233
2012-03-08	63.37	63.41	62.83	63.10	310556
2012-03-09	63.25	64.80	62.97	64.49	553304
2012-03-12	64.50	64.62	64.23	64.39	246848
2012-03-13	64.75	65.05	64.27	65.02	418414
2012-03-14	65.11	65.50	64.61	64.85	265658
2012-03-15	65.02	65.15	64.25	64.59	210080
2012-03-16	64.64	64.94	64.39	64.71	705692
2012-03-19	64.75	65.77	64.45	65.76	315484
2012-03-20	65.34	65.78	65.21	65.46	204498
2012-03-21	65.69	65.70	64.80	64.84	176868
2012-03-22	64.51	64.51	63.87	64.08	348139
2012-03-23	64.47	64.75	63.91	64.53	242683
2012-03-26	65.30	65.56	64.99	65.53	189720
2012-03-27	65.68	65.84	65.36	65.38	245983
2012-03-28	65.57	65.69	65.05	65.51	187899
2012-03-29	65.07	65.97	64.76	65.78	190432
2012-03-30	66.22	67.11	66.00	67.03	641535
2012-04-02	67.02	67.94	66.56	67.86	369243
2012-04-03	67.27	67.92	67.27	67.78	388390
2012-04-04	67.38	67.85	67.21	67.78	351864
2012-04-05	67.43	67.96	67.27	67.90	443807
2012-04-09	66.94	67.30	66.83	67.12	328760
2012-04-10	67.14	67.56	65.51	65.52	423787
2012-04-11	65.32	65.49	64.93	65.44	344589
2012-04-12	65.62	66.00	65.20	65.91	299537
2012-04-13	65.91	66.30	65.65	65.76	134454
2012-04-16	65.88	67.21	65.88	66.90	246750
2012-04-17	67.49	67.49	66.83	67.04	230572
2012-04-18	66.99	67.08	66.49	66.50	190683
2012-04-19	66.46	66.73	66.07	66.37	171321
2012-04-20	66.96	67.44	66.78	67.12	221921
2012-04-23	66.50	66.74	65.96	66.50	159829
2012-04-24	66.78	67.70	66.57	67.66	223282
2012-04-25	68.20	68.64	67.89	68.58	275207
2012-04-26	68.55	68.58	67.59	68.01	201531
2012-04-27	68.36	68.61	67.53	68.37	157334
2012-04-30	68.43	68.43	67.70	68.07	206846
2012-05-01	68.02	69.10	67.74	68.65	381968
2012-05-02	68.25	69.15	67.81	69.15	357083
2012-05-03	69.34	69.50	68.88	69.07	284393
2012-05-04	68.63	68.94	67.58	68.35	367831
2012-05-07	68.16	69.27	68.07	69.07	237623
2012-05-08	68.85	69.32	68.57	68.97	456796
2012-05-09	68.47	70.03	68.35	69.52	439596
2012-05-10	70.02	70.10	69.04	69.68	290658
2012-05-11	69.20	70.22	68.99	70.20	385787
2012-05-14	69.42	69.84	69.13	69.19	256628
2012-05-15	69.07	69.17	68.43	68.64	155904
2012-05-16	69.00	69.23	68.06	68.28	196872
2012-05-17	68.16	68.16	66.30	66.31	240760
2012-05-18	66.20	67.13	65.74	65.92	214520
2012-05-21	66.14	67.36	65.86	66.83	253426
2012-05-22	67.10	67.72	66.81	67.32	267666
2012-05-23	66.89	67.50	66.49	67.42	206345
2012-05-24	67.60	67.95	66.44	67.36	170217
2012-05-25	67.37	67.83	66.75	66.89	122841
2012-05-29	67.41	68.22	66.88	68.00	257113
2012-05-30	67.42	67.51	66.59	66.60	313656
2012-05-31	66.71	68.09	66.23	67.39	694269
2012-06-01	66.25	67.01	66.20	66.41	344621
2012-06-04	66.49	66.49	64.67	65.25	304383
2012-06-05	65.05	66.75	64.69	66.50	273547
2012-06-06	67.26	67.41	66.41	67.41	270347
2012-06-07	68.35	68.35	66.36	66.36	312127
2012-06-08	66.18	67.06	66.18	66.93	238051
2012-06-11	67.64	67.76	65.59	65.71	347314
2012-06-12	66.05	66.58	65.30	66.52	233311
2012-06-13	66.18	67.14	65.90	66.54	373071
2012-06-14	66.49	67.80	66.49	67.61	262025
2012-06-15	67.69	68.10	67.00	68.05	488966
2012-06-18	67.56	68.40	67.26	67.58	352296
2012-06-19	67.74	67.80	67.13	67.23	315895
2012-06-20	67.37	67.49	66.46	67.00	243852
2012-06-21	67.00	67.16	65.47	65.74	344501
2012-06-22	65.95	66.11	64.79	65.10	3952039
2012-06-25	64.93	66.03	64.71	65.77	459232
2012-06-26	65.99	66.43	65.54	65.85	266413
2012-06-27	66.23	66.43	65.59	66.00	198776
2012-06-28	65.75	67.14	65.18	67.00	306687
2012-06-29	67.94	68.24	67.55	68.24	225671
2012-07-02	68.70	69.18	67.88	68.98	316795
2012-07-03	69.20	69.51	68.99	69.42	118785
2012-07-05	69.43	69.65	68.60	69.02	175230
2012-07-06	68.52	69.37	68.49	69.33	123571
2012-07-09	69.20	69.43	68.67	69.21	264690
2012-07-10	69.64	69.83	68.21	68.52	161153
2012-07-11	68.09	68.24	67.33	67.78	184710
2012-07-12	67.40	69.35	67.33	69.03	258466
2012-07-13	69.22	69.98	68.96	69.97	259959
2012-07-16	69.66	70.07	69.53	69.88	207423
2012-07-17	69.99	70.20	69.54	70.05	286428
2012-07-18	69.94	70.19	69.30	69.85	133267
2012-07-19	70.19	70.19	68.54	69.13	89525
2012-07-20	68.88	69.22	68.47	68.61	374919
2012-07-23	68.21	68.82	67.86	68.66	115040
2012-07-24	69.02	69.38	68.51	69.17	271660
2012-07-25	69.58	69.62	68.80	69.46	175177
2012-07-26	70.15	70.21	68.70	69.00	167098
2012-07-27	69.31	69.83	69.10	69.40	174913
2012-07-30	69.45	69.69	69.03	69.20	195980
2012-07-31	69.20	69.41	68.87	69.23	224976
2012-08-01	69.59	70.00	69.04	69.06	288739
2012-08-02	69.02	69.16	68.44	69.02	217154
2012-08-03	69.67	70.00	68.27	68.80	208710
2012-08-06	68.95	68.95	68.21	68.46	132100
2012-08-07	68.53	68.73	67.58	67.67	206887
2012-08-08	67.58	67.61	66.59	66.85	243080
2012-08-09	66.90	67.26	66.62	66.76	148493
2012-08-10	66.77	67.03	66.35	66.63	149704
2012-08-13	66.74	66.84	66.31	66.50	116314
2012-08-14	66.64	66.96	66.29	66.46	144080
2012-08-15	66.29	66.60	66.29	66.50	280763
2012-08-16	66.66	67.35	66.13	67.11	472138
2012-08-17	67.23	68.10	67.10	67.71	528173
2012-08-20	67.74	67.94	67.34	67.81	291859
2012-08-21	68.07	68.30	67.60	67.83	103618
2012-08-22	67.80	67.95	67.25	67.94	192579
2012-08-23	67.82	67.95	67.42	67.59	483819
2012-08-24	67.71	68.13	67.34	67.93	170979
2012-08-27	68.19	68.41	67.54	68.31	127693
2012-08-28	68.36	68.91	67.95	68.82	219919
2012-08-29	69.00	69.00	68.57	68.82	190270
2012-08-30	68.57	68.69	68.21	68.32	111559
2012-08-31	68.42	68.49	67.56	68.00	213483
2012-09-04	68.16	68.18	67.42	68.09	188840
2012-09-05	68.29	68.38	67.75	67.89	155151
2012-09-06	68.30	68.30	67.80	67.89	218262
2012-09-07	67.80	68.07	67.73	68.05	213458
2012-09-10	68.04	68.04	67.25	67.45	128918
2012-09-11	67.56	67.80	67.25	67.79	133756
2012-09-12	68.13	68.23	67.29	67.38	140129
2012-09-13	67.35	68.13	67.32	67.82	162459
2012-09-14	67.80	69.14	67.80	68.66	142502
2012-09-17	68.66	68.96	68.33	68.35	82283
2012-09-18	68.34	68.46	67.37	67.62	118667
2012-09-19	67.73	67.92	67.11	67.11	212307
2012-09-20	66.78	66.78	65.91	66.15	193736
2012-09-21	66.15	66.48	66.01	66.07	254212
2012-09-24	66.12	66.47	65.83	65.98	236998
2012-09-25	66.13	66.18	65.00	65.01	188123
2012-09-26	65.09	65.67	64.89	65.02	209281
2012-09-27	65.29	66.00	64.81	65.40	642158
2012-09-28	65.30	65.62	65.09	65.31	276780
2012-10-01	65.25	65.31	63.58	64.14	293687
2012-10-02	63.93	64.87	63.93	64.80	220603
2012-10-03	64.86	65.25	64.43	64.54	147922
2012-10-04	64.74	64.94	63.87	64.16	183305
2012-10-05	64.15	64.44	63.91	64.08	200951
2012-10-08	64.04	64.15	63.77	64.12	208019
2012-10-09	64.18	64.31	63.80	63.80	235473
2012-10-10	63.81	64.38	63.71	64.27	129058
2012-10-11	63.91	64.31	63.37	63.37	224997
2012-10-12	63.45	63.60	62.57	62.72	227701
2012-10-15	62.71	63.14	62.09	63.10	332152
2012-10-16	63.21	63.85	63.17	63.73	272738
2012-10-17	66.68	66.68	63.85	64.41	411031
2012-10-18	64.34	65.28	64.26	65.07	230852
2012-10-19	64.30	65.29	64.08	64.50	365004
2012-10-22	63.91	64.43	63.83	64.43	372517
2012-10-23	63.91	64.10	63.07	64.10	739520
2012-10-24	64.04	64.36	63.72	64.15	314337
2012-10-25	64.47	64.78	63.36	64.06	155498
2012-10-26	64.17	64.17	63.15	63.49	179120
2012-10-31	63.46	64.88	63.45	64.71	264248
2012-11-01	65.11	65.22	64.36	64.80	268267
2012-11-02	64.98	65.35	64.35	64.42	360083
2012-11-05	64.32	64.51	63.19	63.96	271930
2012-11-06	64.20	64.55	63.44	64.47	168195
2012-11-07	64.40	64.46	63.72	63.81	267336
2012-11-08	63.67	64.04	63.12	63.12	127498
2012-11-09	62.84	63.13	62.42	62.46	171692
2012-11-12	62.62	62.95	61.81	62.19	128872
2012-11-13	61.96	62.49	61.82	62.05	148694
2012-11-14	62.38	62.38	60.71	60.84	203817
2012-11-15	60.65	61.17	60.38	60.82	260860
2012-11-16	60.75	61.26	60.38	61.03	209355
2012-11-19	61.62	61.88	61.17	61.55	150059
2012-11-20	61.90	61.90	61.14	61.86	251626
2012-11-21	62.03	62.17	61.46	61.49	219932
2012-11-23	61.77	61.86	61.15	61.57	95182
2012-11-26	61.64	62.40	61.53	62.05	210258
2012-11-27	62.07	63.37	61.28	62.83	340031
2012-11-28	62.83	62.91	62.08	62.43	262687
2012-11-29	61.83	62.42	61.71	62.19	337963
2012-11-30	62.30	62.70	62.06	62.32	198265
2012-12-03	62.63	62.80	62.11	62.29	202962
2012-12-04	62.26	63.05	62.26	62.80	162667
2012-12-05	63.01	63.01	62.29	62.75	242726
2012-12-06	62.62	63.25	62.62	62.91	322020
2012-12-07	62.69	63.22	62.61	62.77	199212
2012-12-10	62.76	62.93	62.49	62.76	202832
2012-12-11	62.70	62.93	62.48	62.74	198535
2012-12-12	62.78	63.26	62.45	63.26	216067
2012-12-13	63.36	63.36	62.95	63.05	353247
2012-12-14	63.06	63.41	63.02	63.24	345493
2012-12-17	63.30	63.77	62.99	63.23	241220
2012-12-18	63.38	63.87	63.36	63.87	263525
2012-12-19	63.91	64.05	63.67	63.72	152743
2012-12-20	63.84	64.63	63.67	64.59	173275
2012-12-21	64.10	64.92	64.10	64.51	504182
2012-12-24	64.13	64.78	64.03	64.78	95689
2012-12-26	64.81	64.84	64.11	64.50	157853
2012-12-27	64.39	64.89	64.16	64.64	151972
2012-12-28	64.42	64.97	64.28	64.33	145052
2012-12-31	64.26	64.80	64.06	64.75	153391
2013-01-02	65.02	65.73	64.90	65.12	196890
2013-01-03	65.14	65.86	65.14	65.44	274999
2013-01-04	65.52	65.75	65.30	65.71	148194
2013-01-07	65.72	65.98	65.36	65.80	133995
2013-01-08	65.81	66.00	65.37	65.65	123784
2013-01-09	65.73	65.99	65.59	65.73	168000
2013-01-10	65.85	65.85	65.39	65.73	189043
2013-01-11	65.10	65.14	64.54	65.14	166183
2013-01-14	65.29	65.93	65.01	65.80	252535
2013-01-15	65.76	66.19	65.64	66.13	176318
2013-01-16	66.01	66.12	65.69	65.92	209082
2013-01-17	66.15	66.28	65.80	65.94	145734
2013-01-18	65.93	66.01	65.61	65.82	134564
2013-01-22	65.94	66.18	65.81	65.98	193943
2013-01-23	66.41	66.74	66.12	66.67	220357
2013-01-24	66.90	66.95	66.23	66.50	153653
2013-01-25	66.72	66.76	65.94	66.20	195662
2013-01-28	66.20	66.37	65.86	66.13	196712
2013-01-29	66.32	66.70	66.00	66.69	212740
2013-01-30	66.44	66.57	65.90	66.00	178236
2013-01-31	66.11	66.11	65.05	65.37	218175
2013-02-01	65.72	66.00	65.50	65.80	263365
2013-02-04	65.72	66.27	65.63	65.81	343756
2013-02-05	65.99	66.05	65.12	65.15	195946
2013-02-06	65.15	65.94	64.76	65.42	390830
2013-02-07	67.27	67.27	65.43	65.43	362705
2013-02-08	66.22	67.20	65.90	66.48	371596
2013-02-11	66.56	67.67	66.54	67.26	347471
2013-02-12	67.29	67.49	66.92	67.40	146545
2013-02-13	67.70	67.86	67.10	67.41	128883
2013-02-14	67.23	67.86	67.23	67.56	406930
2013-02-15	67.67	68.18	67.62	67.85	216563
2013-02-19	68.09	68.80	68.08	68.80	240519
2013-02-20	68.83	69.41	68.73	68.80	371928
2013-02-21	69.19	69.29	68.66	68.96	472885
2013-02-22	68.91	69.69	68.80	69.39	340183
2013-02-25	69.54	69.60	68.77	68.78	257290
2013-02-26	68.96	69.44	68.54	69.14	225300
2013-02-27	69.36	70.16	69.10	69.55	282324
2013-02-28	69.50	69.77	69.30	69.44	542266
2013-03-01	69.53	70.06	68.95	69.89	490337
2013-03-04	69.74	69.86	69.06	69.18	575210
2013-03-05	69.54	69.61	68.84	69.06	369465
2013-03-06	69.39	69.39	68.65	68.75	462051
2013-03-07	69.07	69.42	68.28	68.39	363211
2013-03-08	68.58	68.85	68.07	68.21	356369
2013-03-11	68.24	68.36	67.76	68.36	320639
2013-03-12	68.32	68.41	67.70	67.77	223026
2013-03-13	68.00	68.22	67.45	68.13	290523
2013-03-14	68.35	69.56	68.18	69.53	330708
2013-03-15	69.28	70.07	69.09	70.02	360603
2013-03-18	69.69	70.84	69.63	70.68	527339
2013-03-19	70.68	70.82	69.89	70.22	423584
2013-03-20	70.38	70.50	69.61	69.77	578338
2013-03-21	69.62	70.16	69.01	69.02	383027
2013-03-22	69.33	69.37	68.31	68.75	480545
2013-03-25	68.95	69.34	68.50	68.75	252588
2013-03-26	68.87	69.25	68.82	69.21	252335
2013-03-27	68.99	69.26	68.84	69.02	155742
2013-03-28	69.11	69.50	68.80	69.06	280130
2013-04-01	69.06	69.56	68.96	69.21	574508
2013-04-02	69.64	69.97	69.39	69.45	295248
2013-04-03	69.66	69.84	69.22	69.40	299513
2013-04-04	69.68	70.48	69.43	70.32	341711
2013-04-05	70.01	71.14	69.76	71.07	371796
2013-04-08	71.07	71.34	70.81	71.28	196383
2013-04-09	71.49	72.04	70.99	71.57	304404
2013-04-10	71.12	71.59	70.56	70.59	233955
2013-04-11	69.88	70.64	69.76	69.90	468234
2013-04-12	69.83	70.10	69.67	69.85	301330
2013-04-15	70.00	70.16	68.78	68.78	448985
2013-04-16	69.13	69.45	68.91	69.39	241842
2013-04-17	68.05	68.81	68.01	68.27	320540
2013-04-18	68.45	68.64	68.18	68.33	208200
2013-04-19	68.55	68.84	68.34	68.72	211208
2013-04-22	68.87	68.87	68.22	68.60	201754
2013-04-23	68.83	68.88	68.23	68.76	148336
2013-04-24	68.79	69.06	68.48	68.60	399111
2013-04-25	68.71	68.81	67.93	68.45	165568
2013-04-26	68.46	68.66	67.97	67.97	293709
2013-04-29	68.31	68.84	68.13	68.70	395901
2013-04-30	68.70	69.08	68.43	68.73	478698
2013-05-01	68.18	68.81	68.03	68.36	410708
2013-05-02	68.63	68.85	68.15	68.80	476400
2013-05-03	69.27	69.92	69.11	69.83	445442
2013-05-06	69.82	70.86	69.70	70.79	361011
2013-05-07	70.72	71.29	70.61	71.24	235497
2013-05-08	71.23	71.62	70.99	71.61	232676
2013-05-09	71.91	71.91	71.30	71.65	203598
2013-05-10	71.72	72.04	71.38	71.98	204821
2013-05-13	72.10	72.53	71.79	72.40	176031
2013-05-14	72.39	73.03	72.39	73.01	282623
2013-05-15	72.97	73.32	72.66	73.20	286250
2013-05-16	73.03	73.68	73.03	73.59	233626
2013-05-17	73.87	74.19	73.62	73.92	598922
2013-05-20	74.07	74.41	73.86	74.41	357083
2013-05-21	74.60	74.94	74.16	74.29	594750
2013-05-22	74.18	74.70	72.89	73.27	263104
2013-05-23	72.50	72.82	71.74	71.96	319863
2013-05-24	71.82	72.21	71.20	72.06	132839
2013-05-28	72.45	72.65	70.86	70.94	240470
2013-05-29	70.24	70.46	68.55	69.60	231340
2013-05-30	69.67	70.04	68.55	68.67	156793
2013-05-31	68.59	69.14	67.92	67.97	306534
2013-06-03	65.76	67.23	65.07	65.89	2435722
2013-06-04	66.03	67.70	65.70	67.09	1219379
2013-06-05	67.25	67.25	66.29	66.77	500273
2013-06-06	66.69	67.21	66.08	67.02	449477
2013-06-07	67.02	67.02	65.06	65.81	540026
2013-06-10	66.03	66.11	65.35	65.55	246122
2013-06-11	65.26	65.53	64.56	64.69	545037
2013-06-12	65.11	65.19	64.01	64.23	1939551
2013-06-13	64.21	65.42	64.06	65.26	596648
2013-06-14	65.22	65.81	64.48	64.87	993111
2013-06-17	65.28	65.84	64.23	64.90	503282
2013-06-18	64.93	65.70	64.56	65.40	307634
2013-06-19	64.21	65.59	63.32	63.47	419721
2013-06-20	63.09	63.13	61.15	61.39	626666
2013-06-21	61.84	62.73	61.05	62.50	1088267
2013-06-24	61.84	63.41	60.88	62.88	719402
2013-06-25	63.45	65.35	62.91	65.10	706749
2013-06-26	65.53	66.50	65.45	66.13	679216
2013-06-27	66.39	67.41	66.10	67.41	529047
2013-06-28	67.04	68.30	66.65	67.77	1027336
2013-07-01	67.86	68.22	67.10	67.37	350147
2013-07-02	67.31	68.33	67.05	68.01	597782
2013-07-03	67.73	67.73	66.48	67.30	344454
2013-07-05	67.33	67.85	65.15	66.32	452957
2013-07-08	66.35	67.13	65.99	66.35	287234
2013-07-09	66.39	68.15	66.39	67.85	275153
2013-07-10	67.95	68.01	66.75	67.18	448149
2013-07-11	67.53	67.85	67.12	67.77	725248
2013-07-12	67.83	67.83	66.95	67.32	272393
2013-07-15	67.35	67.53	66.77	67.47	169732
2013-07-16	67.34	67.89	67.33	67.89	211874
2013-07-17	68.22	68.41	67.64	68.27	259403
2013-07-18	68.40	69.31	68.16	69.25	324819
2013-07-19	69.02	69.45	68.77	69.19	703023
2013-07-22	69.26	69.99	68.96	69.46	489521
2013-07-23	69.72	69.92	68.90	69.35	227093
2013-07-24	69.27	69.30	67.38	67.89	378685
2013-07-25	67.82	68.31	67.61	68.00	552222
2013-07-26	67.87	68.34	67.57	68.18	285884
2013-07-29	68.11	68.46	67.82	68.11	302718
2013-07-30	68.61	68.68	67.73	68.19	293060
2013-07-31	68.65	68.92	66.78	67.55	394219
2013-08-01	67.60	67.97	65.77	66.25	600686
2013-08-02	66.43	66.75	65.32	65.42	345519
2013-08-05	65.29	66.17	65.29	66.16	263943
2013-08-06	65.92	66.18	64.78	65.08	441250
2013-08-07	65.09	65.23	64.14	64.32	737543
2013-08-08	64.62	64.73	63.82	64.59	276687
2013-08-09	64.47	65.84	64.21	65.40	246005
2013-08-12	65.14	65.14	64.03	64.49	314040
2013-08-13	64.73	64.73	63.18	63.38	193470
2013-08-14	63.01	63.54	62.92	63.19	228392
2013-08-15	61.97	62.56	61.76	62.35	339826
2013-08-16	62.11	62.34	61.01	61.04	424898
2013-08-19	61.10	61.39	60.72	60.80	288643
2013-08-20	60.88	62.49	60.88	62.26	585270
2013-08-21	62.01	63.09	61.53	62.26	348484
2013-08-22	62.47	62.55	61.72	62.48	203741
2013-08-23	62.55	62.90	62.03	62.90	345448
2013-08-26	62.86	63.18	62.45	62.59	303864
2013-08-27	62.14	63.05	61.91	62.85	369546
2013-08-28	62.64	62.92	61.79	61.98	261610
2013-08-29	61.64	62.02	61.48	61.79	323023
2013-08-30	61.78	62.36	61.56	61.66	215756
2013-09-03	62.14	62.48	60.46	61.04	290274
2013-09-04	60.94	61.73	60.75	61.34	211826
2013-09-05	61.18	61.42	60.19	60.40	484562
2013-09-06	61.26	62.36	60.98	61.45	532209
2013-09-09	61.60	62.56	61.00	62.51	263858
2013-09-10	62.51	62.80	61.88	62.48	239041
2013-09-11	62.46	62.93	61.78	62.60	181887
2013-09-12	62.76	63.23	62.19	62.50	343093
2013-09-13	62.35	62.91	62.18	62.19	188036
2013-09-16	62.90	63.33	62.26	62.44	311781
2013-09-17	62.40	62.80	61.83	61.97	480139
2013-09-18	61.99	63.52	61.16	63.52	945315
2013-09-19	63.45	65.11	63.01	64.45	344065
2013-09-20	64.45	64.55	63.28	63.39	469041
2013-09-23	63.13	63.52	62.37	62.43	212775
2013-09-24	62.41	62.43	61.62	61.71	294687
2013-09-25	61.60	62.16	61.04	61.48	678436
2013-09-26	61.58	63.21	61.58	62.80	938806
2013-09-27	62.42	63.18	62.20	63.16	507455
2013-09-30	62.72	63.15	62.03	62.50	468528
2013-10-01	62.56	63.25	61.94	62.28	13313990
2013-10-02	61.82	63.86	61.62	63.72	1385922
2013-10-03	63.56	63.63	61.03	61.59	1891912
2013-10-04	61.94	62.00	61.02	61.54	972784
2013-10-07	61.25	62.48	60.96	62.17	696533
2013-10-08	62.10	62.47	61.43	61.48	562532
2013-10-09	61.67	62.31	61.25	61.40	608825
2013-10-10	61.08	62.53	61.04	62.50	532463
2013-10-11	62.24	63.41	62.09	63.32	543868
2013-10-14	63.16	63.30	62.25	62.90	801161
2013-10-15	62.59	62.82	62.10	62.42	385018
2013-10-16	62.45	63.77	62.45	63.69	570710
2013-10-17	63.38	65.20	63.15	65.06	645201
2013-10-18	64.98	65.38	64.52	65.29	688982
2013-10-21	65.46	65.74	64.77	65.71	615315
2013-10-22	65.79	66.73	65.60	66.52	991226
2013-10-23	66.53	66.68	65.93	66.59	525742
2013-10-24	66.56	66.56	65.33	65.78	561071
2013-10-25	65.84	67.34	65.75	67.31	468411
2013-10-28	67.15	67.63	66.09	66.97	459694
2013-10-29	66.88	66.88	66.22	66.75	429249
2013-10-30	66.63	66.98	66.24	66.70	295642
2013-10-31	66.66	67.14	66.03	66.40	655778
2013-11-01	66.45	66.49	64.90	65.92	547851
2013-11-04	65.59	66.28	65.26	65.80	556073
2013-11-05	65.52	65.60	64.06	64.26	516957
2013-11-06	64.33	65.11	64.16	64.39	386891
2013-11-07	63.50	64.16	62.53	62.63	822574
2013-11-08	62.41	62.90	60.64	61.83	1081867
2013-11-11	61.96	61.99	61.32	61.42	546749
2013-11-12	61.50	61.61	60.67	61.45	675874
2013-11-13	61.27	61.83	60.90	61.54	334291
2013-11-14	61.89	62.72	61.81	62.28	419604
2013-11-15	62.46	62.84	62.20	62.52	516647
2013-11-18	62.50	62.91	61.89	62.40	409225
2013-11-19	62.21	62.86	61.99	62.41	534922
2013-11-20	62.41	62.74	61.16	61.37	439518
2013-11-21	61.61	61.80	61.05	61.58	453751
2013-11-22	61.62	61.68	60.73	61.44	389452
2013-11-25	61.39	61.60	60.69	60.78	404829
2013-11-26	60.59	60.79	59.98	60.19	602627
2013-11-27	60.18	61.25	60.14	61.00	971198
2013-11-29	60.99	60.99	60.12	60.24	328908
2013-12-02	60.41	60.75	60.01	60.27	531086
2013-12-03	60.46	60.79	60.23	60.58	387231
2013-12-04	60.50	62.28	60.30	61.47	744145
2013-12-05	61.33	62.19	60.86	62.15	533731
2013-12-06	62.39	62.66	61.86	61.90	633922
2013-12-09	61.79	62.13	61.40	61.96	520938
2013-12-10	61.80	62.63	61.80	62.43	570186
2013-12-11	62.39	62.39	60.60	60.74	456017
2013-12-12	60.46	60.66	59.81	60.25	733771
2013-12-13	60.55	61.12	59.98	60.20	424704
2013-12-16	60.21	60.70	59.88	60.04	424945
2013-12-17	60.08	60.51	59.69	60.35	530596
2013-12-18	60.25	60.96	59.40	60.66	539968
2013-12-19	60.31	60.86	59.23	59.70	754251
2013-12-20	59.55	60.43	59.55	60.22	811453
2013-12-23	60.58	60.93	60.08	60.28	353866
2013-12-24	60.14	60.88	60.05	60.68	186653
2013-12-26	60.73	61.21	60.49	60.52	328363
2013-12-27	60.53	60.99	60.40	60.93	244821
2013-12-30	60.81	61.37	60.68	61.19	274170
2013-12-31	61.20	61.43	60.57	60.74	337954
2014-01-02	60.74	61.43	60.47	61.06	345293
2014-01-03	61.16	61.94	61.07	61.71	282093
2014-01-06	61.80	62.18	61.41	61.84	497415
2014-01-07	61.83	62.24	61.65	61.79	458685
2014-01-08	61.66	61.84	60.57	61.71	586021
2014-01-09	61.77	61.90	61.08	61.61	338617
2014-01-10	61.80	62.55	61.75	62.44	293443
2014-01-13	61.55	61.89	61.27	61.41	408708
2014-01-14	61.39	62.20	61.20	61.85	516414
2014-01-15	62.24	62.24	61.92	61.95	509563
2014-01-16	61.90	62.25	61.90	62.07	399387
2014-01-17	62.23	62.51	62.11	62.46	524826
2014-01-21	62.69	63.06	62.22	62.99	289338
2014-01-22	63.08	63.38	62.85	63.00	400441
2014-01-23	62.80	63.17	62.39	63.04	449165
2014-01-24	62.94	63.39	62.43	62.64	334599
2014-01-27	62.63	62.88	62.08	62.22	443114
2014-01-28	62.25	63.01	62.21	62.82	447510
2014-01-29	62.49	63.00	62.19	62.26	619439
2014-01-30	62.56	64.04	62.27	63.84	869705
2014-01-31	63.45	64.84	63.16	64.54	745493
2014-02-03	64.46	64.61	63.17	63.37	1024607
2014-02-04	63.52	64.66	63.18	64.62	1058851
2014-02-05	64.50	65.13	64.21	64.76	947468
2014-02-06	65.97	65.97	63.65	65.44	1017331
2014-02-07	65.49	66.71	64.90	66.63	698718
2014-02-10	66.63	67.18	66.20	66.96	605536
2014-02-11	66.87	67.67	66.47	67.44	732106
2014-02-12	67.36	67.65	67.05	67.42	616266
2014-02-13	67.01	67.78	67.01	67.50	557927
2014-02-14	67.62	67.81	67.34	67.64	387839
2014-02-18	67.63	68.23	67.40	67.95	343901
2014-02-19	67.89	68.72	67.86	68.08	457031
2014-02-20	68.36	68.81	68.01	68.07	613103
2014-02-21	68.09	68.41	67.75	67.79	378342
2014-02-24	67.93	68.28	67.62	67.63	473031
2014-02-25	67.83	68.70	67.43	68.69	551131
2014-02-26	68.73	69.32	68.19	68.39	692773
2014-02-27	68.39	68.52	67.35	67.40	415301
2014-02-28	67.38	67.94	67.16	67.64	982877
2014-03-03	67.38	68.18	67.07	68.12	401742
2014-03-04	68.65	68.92	68.25	68.64	346671
2014-03-05	68.60	68.85	67.74	68.13	399231
2014-03-06	68.09	68.17	67.41	67.67	446481
2014-03-07	67.52	67.70	66.85	67.26	473921
2014-03-10	67.20	67.31	66.46	66.60	268352
2014-03-11	66.59	67.26	66.57	66.91	328070
2014-03-12	66.73	67.34	66.73	67.30	392621
2014-03-13	67.31	67.31	66.22	67.26	535813
2014-03-14	67.23	67.73	67.10	67.41	404932
2014-03-17	67.66	68.01	67.10	67.64	292323
2014-03-18	67.67	67.90	67.40	67.70	219294
2014-03-19	67.70	68.32	66.06	66.26	333619
2014-03-20	66.19	67.07	65.62	67.04	358058
2014-03-21	67.09	67.89	67.01	67.22	755267
2014-03-24	67.44	67.61	66.31	67.04	307434
2014-03-25	67.28	67.98	66.89	67.94	369067
2014-03-26	68.07	68.13	66.59	66.64	458911
2014-03-27	66.63	67.64	66.25	67.45	480604
2014-03-28	67.60	67.79	66.95	67.38	371398
2014-03-31	67.57	68.66	66.99	68.27	467944
2014-04-01	68.35	68.35	67.56	68.15	405159
2014-04-02	68.16	68.46	67.59	68.44	432405
2014-04-03	68.48	68.73	68.19	68.45	399616
2014-04-04	68.60	69.07	68.37	68.74	414851
2014-04-07	68.68	69.34	68.48	68.73	372005
2014-04-08	68.75	69.63	68.46	69.42	569487
2014-04-09	69.39	69.54	68.76	69.22	209125
2014-04-10	69.32	69.60	68.38	68.53	583610
2014-04-11	67.48	68.19	67.12	67.37	783292
2014-04-14	67.50	68.10	67.10	68.03	843561
2014-04-15	68.02	68.50	67.86	68.25	343157
2014-04-16	68.40	68.54	68.00	68.45	393627
2014-04-17	68.35	68.51	67.87	68.15	435349
2014-04-21	68.13	68.54	67.93	68.47	299611
2014-04-22	68.53	68.96	67.77	68.82	497167
2014-04-23	68.88	69.13	68.47	68.62	709251
2014-04-24	68.66	69.07	68.40	68.99	300747
2014-04-25	68.99	69.36	68.60	68.93	338987
2014-04-28	69.18	69.73	68.95	69.61	463262
2014-04-29	69.61	69.82	69.11	69.41	241103
2014-04-30	69.48	69.72	69.13	69.65	250949
2014-05-01	69.76	69.76	68.69	69.55	692522
2014-05-02	69.42	70.23	68.98	70.21	669048
2014-05-05	69.89	70.70	69.64	70.68	493029
2014-05-06	70.80	70.95	70.41	70.69	378697
2014-05-07	70.75	71.84	70.57	71.82	471582
2014-05-08	71.94	72.28	71.06	71.64	645488
2014-05-09	71.64	72.07	71.20	72.02	401819
2014-05-12	72.22	72.25	71.84	72.25	261911
2014-05-13	72.32	72.89	70.98	71.16	447879
2014-05-14	71.11	71.79	70.83	71.32	430937
2014-05-15	71.26	71.71	70.93	71.67	311233
2014-05-16	71.59	72.40	71.47	72.35	290057
2014-05-19	72.31	72.66	71.87	72.33	635384
2014-05-20	72.33	72.69	72.05	72.58	516071
2014-05-21	72.67	72.80	71.17	71.22	406715
2014-05-22	71.21	71.37	70.77	71.02	322476
2014-05-23	71.23	71.51	70.89	71.37	376813
2014-05-27	71.45	72.12	71.32	71.96	526800
2014-05-28	71.81	71.86	71.18	71.60	295093
2014-05-29	71.70	71.86	71.52	71.79	274168
2014-05-30	71.79	72.58	71.52	72.35	1056417
2014-06-02	72.44	72.77	72.22	72.71	190257
2014-06-03	72.42	72.77	72.10	72.70	461352
2014-06-04	72.66	73.00	72.37	72.81	290101
2014-06-05	73.00	73.48	72.67	73.41	513332
2014-06-06	73.41	73.49	72.40	72.50	481348
2014-06-09	72.40	72.71	71.43	71.86	411549
2014-06-10	71.88	71.95	71.12	71.44	271569
2014-06-11	71.45	71.50	70.69	71.06	493565
2014-06-12	71.02	71.12	70.28	70.83	527135
2014-06-13	71.00	71.30	70.36	71.16	301995
2014-06-16	71.32	71.45	70.39	70.65	419285
2014-06-17	70.71	71.17	70.42	70.92	476423
2014-06-18	71.04	71.56	70.73	71.22	601051
2014-06-19	71.35	71.79	70.95	71.78	500633
2014-06-20	71.53	72.19	71.53	72.11	512205
2014-06-23	72.28	72.44	71.84	72.00	584618
2014-06-24	71.89	72.21	71.62	72.03	485703
2014-06-25	72.12	72.42	72.05	72.40	682110
2014-06-26	72.41	72.43	72.07	72.30	382910
2014-06-27	72.27	73.32	72.23	73.18	680743
2014-06-30	73.33	73.45	72.69	73.05	545026
2014-07-01	72.93	73.46	72.71	73.29	696264
2014-07-02	73.16	73.35	72.49	73.13	364992
2014-07-03	72.83	73.10	72.18	72.55	206608
2014-07-07	72.50	72.98	72.29	72.86	218144
2014-07-08	72.82	73.42	72.79	73.00	284877
2014-07-09	73.19	73.22	72.59	73.09	150365
2014-07-10	72.36	73.28	72.36	73.05	591395
2014-07-11	72.47	72.62	71.92	72.47	430516
2014-07-14	72.61	73.00	72.28	72.98	536789
2014-07-15	72.98	73.50	72.94	73.44	401846
2014-07-16	73.71	73.91	73.02	73.56	453667
2014-07-17	73.31	73.84	73.15	73.56	378210
2014-07-18	73.69	74.38	73.69	73.89	312961
2014-07-21	73.66	74.02	73.29	73.41	244090
2014-07-22	73.45	73.98	73.41	73.48	455987
2014-07-23	73.91	74.03	73.57	74.00	344209
2014-07-24	73.98	74.64	73.87	74.38	433138
2014-07-25	74.21	74.50	74.05	74.20	374539
2014-07-28	74.22	74.92	74.10	74.63	377733
2014-07-29	74.50	74.99	74.27	74.55	355987
2014-07-30	74.51	75.09	74.38	74.91	512922
2014-07-31	73.47	73.88	69.81	69.92	1889941
2014-08-01	69.66	70.29	69.53	69.96	1344443
2014-08-04	70.15	71.11	69.67	71.05	574422
2014-08-05	70.65	71.39	70.45	70.50	494262
2014-08-06	70.32	70.71	70.22	70.54	439722
2014-08-07	70.80	71.02	70.28	70.60	261450
2014-08-08	70.86	71.02	70.27	70.48	309792
2014-08-11	70.72	71.00	70.39	70.64	258833
2014-08-12	70.54	70.88	70.28	70.30	312582
2014-08-13	70.60	71.47	70.29	71.20	224725
2014-08-14	71.32	71.51	70.68	70.90	297025
2014-08-15	71.08	71.25	70.71	70.97	171693
2014-08-18	71.25	72.00	71.18	71.99	271744
2014-08-19	72.00	72.14	71.57	72.08	241015
2014-08-20	71.97	72.51	71.64	72.35	232876
2014-08-21	72.35	72.67	72.16	72.25	166475
2014-08-22	72.24	72.24	71.37	71.69	363459
2014-08-25	72.24	72.24	71.41	71.74	213237
2014-08-26	71.93	72.18	71.50	71.93	173958
2014-08-27	72.15	72.15	71.69	71.90	219080
2014-08-28	71.89	72.17	71.65	71.87	181280
2014-08-29	71.79	72.38	71.54	72.32	346534
2014-09-02	72.52	72.66	72.04	72.26	467136
2014-09-03	72.59	72.77	72.28	72.51	401959
2014-09-04	72.36	72.91	71.92	71.99	404031
2014-09-05	72.06	73.07	71.82	72.97	309556
2014-09-08	72.97	73.24	72.81	73.09	366178
2014-09-09	72.94	73.04	72.50	72.73	312607
2014-09-10	72.39	72.41	70.92	71.02	328934
2014-09-11	70.91	71.20	70.45	70.91	336941
2014-09-12	70.76	71.01	68.20	68.41	514267
2014-09-15	68.39	68.94	67.71	67.75	362224
2014-09-16	67.76	68.67	67.59	68.43	448001
2014-09-17	68.77	69.05	67.95	67.97	345360
2014-09-18	68.01	68.25	67.07	67.14	371247
2014-09-19	67.33	67.65	66.94	67.14	715352
2014-09-22	66.98	67.23	66.41	66.44	356849
2014-09-23	66.33	66.89	65.98	66.00	360433
2014-09-24	66.00	66.73	65.47	65.51	519065
2014-09-25	65.56	65.83	65.12	65.55	521557
2014-09-26	65.52	66.38	65.05	66.35	389335
2014-09-29	65.93	66.11	65.50	66.04	483496
2014-09-30	66.08	66.25	65.24	65.65	1075119
2014-10-01	65.63	66.45	65.54	66.21	591146
2014-10-02	66.21	66.63	65.81	66.29	493147
2014-10-03	66.67	66.81	66.13	66.62	396003
2014-10-06	66.74	67.24	66.55	66.58	351939
2014-10-07	66.44	66.68	66.02	66.04	627598
2014-10-08	66.25	67.44	66.05	67.43	408033
2014-10-09	67.31	67.93	66.97	67.12	458398
2014-10-10	66.58	67.32	66.55	66.60	373945
2014-10-13	66.62	67.26	66.23	66.70	618885
2014-10-14	66.86	68.30	66.86	67.99	479594
2014-10-15	67.45	68.31	67.00	67.85	626245
2014-10-16	67.35	67.78	66.59	67.58	695515
2014-10-17	68.11	68.11	66.76	67.48	365579
2014-10-20	67.50	68.94	67.50	68.87	408957
2014-10-21	69.14	69.53	68.71	69.47	332209
2014-10-22	69.72	70.07	69.34	69.34	343070
2014-10-23	69.78	70.32	69.35	70.07	399148
2014-10-24	70.17	70.55	69.33	69.69	460706
2014-10-27	69.67	70.55	69.34	70.39	338002
2014-10-28	70.39	70.53	70.00	70.35	258303
2014-10-29	70.16	70.52	69.13	70.02	712461
2014-10-30	70.03	70.39	69.16	70.21	626567
2014-10-31	70.71	70.86	69.70	70.66	829990
2014-11-03	70.81	71.96	70.42	71.94	520791
2014-11-04	71.80	72.03	71.28	71.87	523417
2014-11-05	72.12	72.38	71.08	71.53	323719
2014-11-06	71.48	71.76	70.78	70.85	400744
2014-11-07	70.88	71.26	70.25	70.72	399072
2014-11-10	70.61	71.84	70.58	71.71	619764
2014-11-11	71.70	71.73	71.04	71.67	292022
2014-11-12	71.60	71.91	70.62	70.80	304640
2014-11-13	71.07	71.71	70.66	71.43	67525
2014-11-14	71.39	71.72	70.65	70.77	456019
2014-11-17	70.67	71.58	70.56	71.54	583933
2014-11-18	71.48	72.67	71.28	72.47	521400
2014-11-19	72.32	72.67	71.48	71.62	353514
2014-11-20	71.65	71.80	71.18	71.80	253330
2014-11-21	72.23	72.42	71.83	72.35	229484
2014-11-24	72.61	72.92	72.39	72.81	286880
2014-11-25	72.85	73.20	72.52	72.97	458292
2014-11-26	73.08	73.83	72.93	73.45	261083
2014-11-28	73.37	74.16	73.23	73.66	232426
2014-12-01	73.59	73.66	72.41	72.42	457342
2014-12-02	72.36	72.76	71.67	72.56	360743
2014-12-03	72.65	72.81	72.19	72.32	229634
2014-12-04	72.47	72.70	72.00	72.63	464876
2014-12-05	72.33	72.47	71.59	71.96	289064
2014-12-08	71.98	73.21	71.98	72.82	444631
2014-12-09	72.46	73.54	72.44	73.45	350358
2014-12-10	73.36	73.63	73.04	73.25	233400
2014-12-11	73.85	74.15	73.43	73.82	409575
2014-12-12	73.70	74.20	73.27	73.37	354047
2014-12-15	73.35	73.48	72.22	72.31	482571
2014-12-16	72.41	73.04	71.66	72.45	391120
2014-12-17	72.56	74.19	72.05	74.15	428420
2014-12-18	74.51	74.77	73.95	74.51	274772
2014-12-19	74.41	75.02	74.14	74.69	591291
2014-12-22	74.85	76.22	74.80	76.17	240206
2014-12-23	76.39	76.66	75.62	76.21	304442
2014-12-24	76.20	76.58	75.76	76.00	213329
2014-12-26	76.03	76.42	75.84	75.93	173869
2014-12-29	75.89	76.83	75.46	76.24	215845
2014-12-30	75.97	76.60	75.68	76.01	190261
2014-12-31	76.24	76.65	74.61	74.68	264799
2015-01-02	74.47	76.19	74.47	76.15	276359
2015-01-05	75.86	76.34	75.43	75.86	549693
2015-01-06	76.28	77.83	76.27	77.18	833742
2015-01-07	76.48	78.34	76.29	78.14	544773
2015-01-08	78.14	78.46	77.36	78.34	544027
2015-01-09	78.37	79.37	77.99	78.83	481350
2015-01-12	79.61	80.93	79.50	80.86	497172
2015-01-13	80.35	80.65	79.30	79.89	448582
2015-01-14	79.22	80.83	78.98	80.63	545242
2015-01-15	80.70	81.16	80.49	80.64	464299
2015-01-16	80.69	81.54	80.45	81.44	416310
2015-01-20	81.84	82.09	80.23	80.39	485267
2015-01-21	80.46	81.17	80.06	81.08	267254
2015-01-22	81.25	82.14	81.02	82.05	383642
2015-01-23	82.11	82.42	81.71	82.11	330456
2015-01-26	82.04	82.51	81.81	82.49	654295
2015-01-27	82.47	82.81	82.17	82.48	225863
2015-01-28	82.47	83.50	81.66	81.72	543244
2015-01-29	81.58	81.87	80.45	80.72	862360
2015-01-30	80.70	80.71	79.26	79.32	686866
2015-02-02	79.31	79.74	77.77	79.57	549133
2015-02-03	79.17	79.54	78.44	79.27	576338
2015-02-04	79.24	79.55	77.90	78.72	760083
2015-02-05	79.01	79.26	76.42	77.53	1317671
2015-02-06	77.53	77.65	74.59	74.88	1087538
2015-02-09	75.37	75.53	73.80	73.82	755425
2015-02-10	73.79	74.01	72.92	73.93	669722
2015-02-11	74.08	74.31	73.39	73.58	545528
2015-02-12	73.79	74.58	73.26	74.41	667269
2015-02-13	74.31	74.31	73.36	73.82	354153
2015-02-17	73.81	74.74	73.45	73.80	368140
2015-02-18	74.10	75.14	73.35	75.10	587478
2015-02-19	74.84	75.01	73.65	73.70	673206
2015-02-20	73.56	74.67	73.41	74.49	495276
2015-02-23	74.81	75.24	73.89	74.46	572798
2015-02-24	74.13	74.13	72.63	73.15	509759
2015-02-25	73.25	74.12	72.55	73.45	391227
2015-02-26	73.42	73.42	71.87	71.97	511442
2015-02-27	72.10	72.86	71.72	72.47	595245
2015-03-02	72.61	74.03	72.61	73.26	519312
2015-03-03	73.21	73.25	72.42	73.10	367793
2015-03-04	73.26	73.43	72.83	73.24	702328
2015-03-05	73.34	74.16	73.34	73.52	556518
2015-03-06	72.59	72.59	70.67	71.15	544430
2015-03-09	71.64	72.00	71.26	71.77	401020
2015-03-10	71.70	72.39	71.63	71.85	401658
2015-03-11	71.85	72.36	71.63	72.27	575207
2015-03-12	72.74	74.11	72.23	73.94	875852
2015-03-13	74.05	74.44	73.40	74.15	748068
2015-03-16	74.44	75.95	74.11	75.36	554157
2015-03-17	75.35	76.51	75.30	76.43	979744
2015-03-18	76.63	77.92	75.91	77.72	624034
2015-03-19	77.42	78.35	77.18	77.46	605478
2015-03-20	77.72	79.80	77.72	79.59	971887
2015-03-23	79.59	79.99	79.06	79.17	566285
2015-03-24	79.18	79.42	78.23	78.29	482772
2015-03-25	78.39	78.68	76.77	76.91	276578
2015-03-26	76.87	77.64	76.34	76.72	274101
2015-03-27	76.78	77.26	76.36	76.73	305621
2015-03-30	77.07	78.03	76.79	77.87	283138
2015-03-31	77.59	78.25	77.00	77.27	407712
2015-04-01	77.29	77.62	76.48	77.32	463485
2015-04-02	76.87	78.32	76.87	77.97	393560
2015-04-06	78.27	78.99	77.67	78.80	427485
2015-04-07	78.73	78.73	77.43	77.49	317155
2015-04-08	77.78	78.53	77.69	78.15	391433
2015-04-09	78.65	78.65	75.84	76.07	318253
2015-04-10	76.51	76.99	75.38	75.67	432615
2015-04-13	74.72	75.38	74.24	74.79	602024
2015-04-14	75.22	75.82	74.88	75.40	417532
2015-04-15	75.48	75.60	74.24	74.49	365584
2015-04-16	74.17	75.31	73.94	75.13	275044
2015-04-17	74.88	75.36	74.44	74.96	365085
2015-04-20	75.04	75.58	74.70	75.24	336838
2015-04-21	75.62	76.09	75.23	75.57	291904
2015-04-22	75.53	76.59	75.11	76.57	295694
2015-04-23	76.38	77.29	76.31	77.06	312437
2015-04-24	77.15	77.47	76.72	76.73	267118
2015-04-27	77.03	77.55	76.31	76.60	435051
2015-04-28	76.64	76.99	75.99	76.72	247226
2015-04-29	76.15	76.50	75.39	75.71	343601
2015-04-30	77.11	77.11	74.15	74.61	501472
2015-05-01	74.76	76.70	74.48	76.23	662002
2015-05-04	76.53	77.56	76.53	77.04	832926
2015-05-05	76.75	77.06	74.69	74.95	800289
2015-05-06	75.13	75.59	74.68	75.16	595313
2015-05-07	75.33	76.70	75.24	76.32	451791
2015-05-08	77.24	78.34	76.60	77.14	275089
2015-05-11	76.90	77.63	75.24	75.49	329230
2015-05-12	75.01	76.07	74.39	75.65	244848
2015-05-13	75.32	76.43	74.24	74.49	498754
2015-05-14	75.05	75.88	74.65	75.85	386482
2015-05-15	76.13	76.96	75.90	76.85	234028
2015-05-18	76.45	76.98	76.06	76.84	381763
2015-05-19	76.64	77.05	76.23	76.77	299213
2015-05-20	76.97	77.32	76.54	76.86	238764
2015-05-21	77.09	77.48	76.44	76.79	430906
2015-05-22	76.55	77.45	76.04	77.04	406326
2015-05-26	76.90	76.90	76.00	76.25	223033
2015-05-27	76.41	77.23	75.95	77.09	303099
2015-05-28	77.15	77.47	76.81	77.33	503170
2015-05-29	77.34	77.43	76.21	76.39	865133
2015-06-01	76.63	77.45	76.10	77.37	460100
2015-06-02	76.96	77.06	75.98	76.16	262419
2015-06-03	76.20	76.85	74.56	74.59	340553
2015-06-04	74.55	75.00	74.19	74.75	407345
2015-06-05	74.10	75.05	73.63	74.56	604412
2015-06-08	74.71	74.83	73.96	73.96	295333
2015-06-09	74.02	74.28	73.00	73.17	489434
2015-06-10	73.22	74.31	72.81	73.63	444796
2015-06-11	74.03	74.62	73.79	74.09	369224
2015-06-12	74.20	74.77	74.03	74.22	337124
2015-06-15	74.18	74.18	73.52	73.58	412736
2015-06-16	73.77	74.45	73.14	74.07	463367
2015-06-17	74.24	74.28	73.27	73.98	1020667
2015-06-18	74.11	75.67	73.90	75.15	511732
2015-06-19	74.62	75.59	73.99	75.18	868712
2015-06-22	75.39	75.68	74.54	74.59	315634
2015-06-23	74.47	75.06	73.58	74.09	299574
2015-06-24	74.10	74.65	73.84	73.93	442312
2015-06-25	73.88	74.00	73.23	73.27	329519
2015-06-26	73.32	74.09	72.80	73.92	334153
2015-06-29	73.90	74.75	73.24	73.29	504975
2015-06-30	73.69	73.69	72.72	72.81	565067
2015-07-01	73.49	74.75	72.51	74.75	988163
2015-07-02	75.37	76.33	74.76	75.38	457830
2015-07-06	75.09	75.84	75.09	75.65	522827
2015-07-07	76.26	76.86	76.00	76.46	511793
2015-07-08	76.29	76.57	75.69	75.94	415766
2015-07-09	76.45	77.16	75.78	76.49	721294
2015-07-10	76.68	77.57	76.54	76.65	457781
2015-07-13	76.54	77.27	75.46	75.77	463580
2015-07-14	76.06	76.64	75.44	76.25	379481
2015-07-15	76.05	76.62	75.50	76.30	436421
2015-07-16	76.55	77.16	76.44	77.09	398979
2015-07-17	77.31	77.47	76.61	77.06	428578
2015-07-20	76.79	78.06	76.67	77.69	524669
2015-07-21	78.14	78.46	77.47	77.78	472101
2015-07-22	77.72	78.61	77.38	77.69	365425
2015-07-23	77.82	77.86	76.32	76.82	468110
2015-07-24	76.78	77.10	76.60	76.73	341905
2015-07-27	76.75	77.55	76.54	76.68	381933
2015-07-28	76.70	76.89	75.94	76.31	362485
2015-07-29	76.27	76.45	75.59	76.40	617012
2015-07-30	78.27	79.82	77.34	79.25	1249496
2015-07-31	80.06	80.95	79.71	80.34	674155
2015-08-03	80.47	81.27	80.22	81.18	616174
2015-08-04	81.07	81.61	80.32	80.43	669419
2015-08-05	80.50	81.29	79.39	79.70	648835
2015-08-06	79.78	80.77	79.07	80.55	647167
2015-08-07	80.47	81.50	79.95	81.20	501901
2015-08-10	81.53	81.89	80.89	81.17	524069
2015-08-11	80.93	82.19	80.65	81.71	670779
2015-08-12	81.69	81.98	80.91	81.63	510711
2015-08-13	81.26	81.86	80.70	81.64	930116
2015-08-14	81.66	82.88	81.19	82.82	480735
2015-08-17	83.19	84.16	82.31	84.13	491146
2015-08-18	83.59	84.42	83.59	84.36	551609
2015-08-19	83.59	84.29	82.76	83.63	1179954
2015-08-20	83.04	83.62	82.58	82.84	718856
2015-08-21	81.81	82.56	80.97	80.97	940407
2015-08-24	78.65	80.30	77.61	77.65	890360
2015-08-25	79.17	83.16	76.46	76.52	938853
2015-08-26	77.87	78.37	76.56	78.20	560357
2015-08-27	79.01	80.81	78.18	80.37	805861
2015-08-28	80.36	80.80	79.18	80.63	712121
2015-08-31	80.56	80.62	78.55	78.59	885300
2015-09-01	77.51	78.54	77.06	77.49	593338
2015-09-02	78.04	79.13	77.33	78.06	354572
2015-09-03	78.82	79.06	77.80	77.86	395957
2015-09-04	77.05	77.32	75.49	76.06	354034
2015-09-08	76.73	77.14	75.79	76.35	2218500
2015-09-09	76.84	77.48	75.32	75.43	616684
2015-09-10	75.00	76.84	75.00	76.04	553393
2015-09-11	76.07	77.67	75.61	77.67	699849
2015-09-14	78.04	78.04	77.41	77.83	335016
2015-09-15	77.63	78.73	77.02	78.65	495277
2015-09-16	78.60	80.07	78.21	79.84	606277
2015-09-17	79.83	82.44	79.57	81.01	707570
2015-09-18	80.19	82.57	80.19	81.22	990163
2015-09-21	81.60	82.50	81.47	81.67	634906
2015-09-22	81.25	81.65	80.27	80.38	811546
2015-09-23	80.79	82.17	80.57	82.02	570636
2015-09-24	81.84	82.00	80.55	80.76	489018
2015-09-25	80.80	81.48	80.03	80.64	560710
2015-09-28	80.51	80.55	78.72	79.32	494766
2015-09-29	79.63	81.07	79.07	80.97	538371
2015-09-30	81.46	82.13	80.93	81.87	667725
2015-10-01	82.09	82.90	81.81	82.77	531859
2015-10-02	82.54	84.16	81.72	84.16	474804
2015-10-05	83.76	84.42	82.51	84.22	574527
2015-10-06	84.22	84.43	82.75	82.88	498742
2015-10-07	83.18	83.59	82.59	83.59	489275
2015-10-08	83.57	84.10	83.08	83.98	318044
2015-10-09	83.99	84.40	83.50	84.25	479967
2015-10-12	84.37	84.91	82.51	84.26	373039
2015-10-13	83.33	83.96	82.10	82.80	437230
2015-10-14	83.14	83.14	81.72	81.83	354617
2015-10-15	82.17	83.89	82.17	83.89	376009
2015-10-16	83.88	84.52	83.69	83.97	387415
2015-10-19	83.92	85.70	83.84	85.70	430842
2015-10-20	86.50	86.57	85.49	85.84	630735
2015-10-21	85.92	86.54	84.95	85.26	596961
2015-10-22	85.78	86.28	85.20	85.85	699571
2015-10-23	85.61	86.47	85.01	85.78	520134
2015-10-26	85.81	86.17	85.19	85.83	477148
2015-10-27	85.92	86.45	85.42	86.14	433566
2015-10-28	86.08	86.75	83.98	85.30	568129
2015-10-29	85.05	87.86	84.76	87.55	698716
2015-10-30	87.93	87.93	85.15	85.19	629051
2015-11-02	85.07	87.13	84.85	87.02	505232
2015-11-03	86.74	86.96	85.16	86.14	509348
2015-11-04	86.06	86.29	85.23	86.18	367213
2015-11-05	85.75	86.73	85.31	86.02	404822
2015-11-06	84.91	85.76	82.61	83.31	649019
2015-11-09	82.79	83.38	82.05	82.72	470815
2015-11-10	82.11	84.26	82.11	83.50	462258
2015-11-11	83.84	84.61	83.49	84.32	222220
2015-11-12	84.16	84.63	83.53	83.96	223701
2015-11-13	84.36	84.53	83.58	84.19	430104
2015-11-16	84.19	85.69	83.76	85.64	409531
2015-11-17	85.42	87.26	85.33	86.50	439393
2015-11-18	86.54	87.27	85.74	87.08	291339
2015-11-19	87.10	88.02	86.38	87.60	386376
2015-11-20	87.84	88.79	87.57	88.66	405027
2015-11-23	88.72	89.14	88.04	88.47	322891
2015-11-24	88.00	88.40	87.05	87.71	282890
2015-11-25	87.96	88.88	87.57	88.65	203617
2015-11-27	88.37	89.68	88.23	89.40	135876
2015-11-30	89.44	89.96	88.15	88.56	381395
2015-12-01	88.76	89.96	88.76	89.88	305150
2015-12-02	89.63	90.27	88.31	88.56	303903
2015-12-03	88.26	88.70	86.72	86.80	415187
2015-12-04	86.84	89.14	86.84	88.95	239239
2015-12-07	88.96	89.07	88.03	88.42	282074
2015-12-08	88.25	88.98	87.67	88.20	314219
2015-12-09	87.76	88.40	86.61	87.62	286266
2015-12-10	87.78	88.40	87.20	87.80	463887
2015-12-11	87.25	88.91	87.12	88.42	873123
2015-12-14	87.93	89.59	87.66	89.54	537924
2015-12-15	89.97	90.67	89.46	90.04	510735
2015-12-16	89.39	91.64	88.06	91.35	389254
2015-12-17	91.53	92.18	90.15	90.35	518235
2015-12-18	90.06	90.60	89.37	89.86	731745
2015-12-21	90.73	90.84	89.29	90.14	468732
2015-12-22	90.95	91.38	90.46	90.56	327450
2015-12-23	90.87	91.15	90.01	90.87	286517
2015-12-24	90.82	91.31	90.34	91.08	176038
2015-12-28	91.06	91.69	90.64	91.67	301461
2015-12-29	91.85	92.76	91.59	92.40	322867
2015-12-30	92.53	92.80	91.75	91.81	347236
2015-12-31	92.07	92.74	90.80	90.81	504268
2016-01-04	90.41	90.62	89.18	90.03	564556
2016-01-05	90.34	91.33	89.73	91.16	515462
2016-01-06	90.41	91.36	90.02	90.69	462018
2016-01-07	89.63	91.51	89.15	90.85	697989
2016-01-08	91.13	91.67	90.10	90.26	575355
2016-01-11	90.46	91.87	89.55	90.56	698922
2016-01-12	90.89	90.89	89.52	90.29	491377
2016-01-13	89.73	91.02	88.83	89.30	546038
2016-01-14	89.27	90.20	88.62	89.39	792653
2016-01-15	88.05	90.49	87.19	90.35	968477
2016-01-19	90.79	91.93	90.01	91.08	550900
2016-01-20	90.36	90.84	87.69	89.37	995767
2016-01-21	89.95	90.77	88.80	89.34	650378
2016-01-22	90.32	91.95	88.98	91.48	678841
2016-01-25	91.49	92.94	90.90	92.53	680155
2016-01-26	92.84	94.87	92.52	94.80	709921
2016-01-27	94.67	94.67	91.67	92.36	693172
2016-01-28	92.62	93.44	91.16	91.93	493133
2016-01-29	92.85	94.00	91.50	93.82	941068
2016-02-01	93.20	94.45	92.85	93.85	714118
2016-02-02	93.68	94.29	92.18	92.41	762775
2016-02-03	92.82	94.19	91.03	92.47	930851
2016-02-04	90.47	92.34	86.11	87.63	1655493
2016-02-05	87.31	88.82	85.25	85.56	978128
2016-02-08	85.41	86.00	82.91	84.64	663430
2016-02-09	83.79	86.16	83.66	85.18	633144
2016-02-10	85.50	87.08	84.90	86.22	899819
2016-02-11	85.05	85.87	83.93	84.87	588327
2016-02-12	85.62	86.88	84.41	85.49	753797
2016-02-16	86.34	88.62	85.49	88.32	815754
2016-02-17	88.50	89.86	87.41	88.85	626179
2016-02-18	89.26	91.69	88.47	91.41	808527
2016-02-19	90.75	92.20	89.36	91.60	622993
2016-02-22	91.90	93.48	91.90	92.97	462047
2016-02-23	92.42	93.81	91.64	92.03	881949
2016-02-24	91.40	92.76	89.64	91.21	1181728
2016-02-25	91.75	92.63	91.67	92.28	534743
2016-02-26	92.28	92.69	91.49	91.75	663379
2016-02-29	91.91	92.60	89.76	89.94	3970792
2016-03-01	90.73	93.90	90.73	93.88	683080
2016-03-02	93.52	94.99	93.20	94.50	542778
2016-03-03	94.66	94.66	92.77	94.09	501457
2016-03-04	93.92	94.42	93.15	93.37	591132
2016-03-07	92.85	94.23	92.71	93.79	432781
2016-03-08	93.99	94.74	93.52	93.97	637547
2016-03-09	93.81	94.99	93.78	94.09	303210
2016-03-10	94.73	94.83	92.98	94.06	353809
2016-03-11	94.33	95.61	93.45	95.54	412594
2016-03-14	95.51	96.34	95.14	96.12	339473
2016-03-15	95.75	97.22	95.39	97.20	414692
2016-03-16	96.78	99.98	96.64	99.38	841507
2016-03-17	99.44	101.22	99.00	100.98	500624
2016-03-18	100.95	102.20	100.30	101.25	819766
2016-03-21	100.50	101.27	99.19	99.50	1003985
2016-03-22	99.36	99.65	98.48	99.43	654148
2016-03-23	99.55	99.67	98.59	98.95	296243
2016-03-24	98.61	99.09	97.83	98.31	466058
2016-03-28	98.99	99.61	98.33	99.41	266799
2016-03-29	99.75	101.35	99.75	101.29	603561
2016-03-30	101.35	101.99	100.70	101.48	245385
2016-03-31	101.22	102.42	100.64	102.21	580151
2016-04-01	101.73	102.85	101.31	102.52	325152
2016-04-04	102.78	103.04	101.46	102.06	296022
2016-04-05	101.41	102.23	100.93	101.79	420585
2016-04-06	101.49	102.43	101.22	102.30	273621
2016-04-07	101.92	102.20	101.30	101.94	510373
2016-04-08	102.32	103.07	101.93	102.74	244959
2016-04-11	102.58	102.63	101.24	101.25	327238
2016-04-12	101.47	102.28	100.89	100.98	529637
2016-04-13	101.46	101.80	98.91	99.25	689586
2016-04-14	98.95	99.40	96.13	96.13	820237
2016-04-15	96.00	98.28	95.86	97.85	822544
2016-04-18	98.00	98.73	97.50	98.66	374172
2016-04-19	98.93	99.08	98.18	99.05	409589
2016-04-20	98.98	98.98	96.77	97.00	365552
2016-04-21	97.07	97.63	95.23	95.63	270286
2016-04-22	94.57	96.67	94.57	96.41	426233
2016-04-25	96.17	97.26	95.96	97.25	509860
2016-04-26	97.65	98.54	97.02	97.52	322528
2016-04-27	97.37	98.82	95.73	96.65	483944
2016-04-28	96.38	97.30	96.16	96.56	230399
2016-04-29	96.21	96.35	94.97	95.71	343411
2016-05-02	95.77	97.63	95.77	97.41	294467
2016-05-03	97.19	97.81	96.59	97.44	468903
2016-05-04	96.81	99.48	95.86	99.18	349626
2016-05-05	98.83	100.77	98.43	100.57	476285
2016-05-06	100.48	102.12	99.46	102.10	462463
2016-05-09	102.41	102.96	101.88	102.63	437962
2016-05-10	103.08	103.86	102.25	102.81	400704
2016-05-11	102.88	102.88	100.58	100.68	491441
2016-05-12	100.90	102.08	99.87	101.87	566593
2016-05-13	102.01	102.80	101.22	102.72	534796
2016-05-16	102.72	104.05	102.33	103.66	435142
2016-05-17	103.32	103.42	100.26	101.13	410453
2016-05-18	100.79	101.17	98.95	99.57	666031
2016-05-19	98.57	99.47	98.19	99.09	278855
2016-05-20	99.59	100.69	99.04	100.00	402308
2016-05-23	100.46	100.46	99.11	99.42	248268
2016-05-24	100.08	101.83	100.08	101.53	507420
2016-05-25	101.68	101.68	100.17	101.20	482159
2016-05-26	101.00	101.70	100.44	100.91	621358
2016-05-27	101.09	102.35	100.29	102.35	361604
2016-05-31	102.45	103.22	101.44	102.99	639877
2016-06-01	102.35	102.82	101.92	102.76	542486
2016-06-02	102.43	102.79	101.50	101.90	572868
2016-06-03	102.71	102.99	99.59	100.25	880035
2016-06-06	99.94	100.58	97.05	98.15	711500
2016-06-07	98.30	98.96	97.85	98.19	569728
2016-06-08	98.33	99.24	97.43	98.14	735328
2016-06-09	98.20	98.74	97.83	98.48	700413
2016-06-10	97.83	98.52	97.56	98.14	498074
2016-06-13	98.36	100.96	98.25	100.36	561688
2016-06-14	100.46	100.88	99.60	100.08	323359
2016-06-15	100.19	101.82	100.05	101.36	654414
2016-06-16	101.19	102.56	101.19	102.17	445124
2016-06-17	102.25	102.48	101.05	101.68	572421
2016-06-20	102.18	103.17	101.37	101.48	352366
2016-06-21	101.51	102.28	101.51	101.76	249306
2016-06-22	102.04	102.61	101.41	101.97	405239
2016-06-23	102.78	103.03	102.11	102.33	431684
2016-06-24	100.55	102.82	100.08	101.11	1144475
2016-06-27	100.62	103.22	100.59	102.91	681640
2016-06-28	103.29	104.68	102.35	104.65	645918
2016-06-29	105.34	106.68	105.05	105.30	906322
2016-06-30	105.36	106.43	104.57	106.40	1340384
2016-07-01	106.98	108.23	106.25	107.33	591072
2016-07-05	107.31	109.34	107.31	109.30	504472
2016-07-06	109.11	110.01	108.76	109.67	543852
2016-07-07	109.30	109.58	107.40	108.49	458525
2016-07-08	108.74	109.65	107.55	108.01	770735
2016-07-11	108.34	108.90	107.13	107.88	794220
2016-07-12	107.91	108.55	106.80	107.71	681654
2016-07-13	108.02	108.53	107.66	108.02	421476
2016-07-14	108.54	108.54	105.82	106.07	565140
2016-07-15	106.60	108.10	104.94	105.36	838383
2016-07-18	105.64	107.07	105.11	105.14	272218
2016-07-19	105.21	106.15	104.65	106.10	339071
2016-07-20	106.11	106.58	105.68	106.01	483811
2016-07-21	106.05	106.27	105.24	105.71	404469
2016-07-22	105.74	107.60	105.74	106.75	323755
2016-07-25	106.86	107.42	105.53	106.45	337668
2016-07-26	106.50	106.50	105.33	105.77	333097
2016-07-27	105.42	105.49	102.90	103.77	948583
2016-07-28	103.00	104.52	101.44	103.80	534944
2016-07-29	103.68	106.89	103.61	106.02	573638
2016-08-01	106.02	106.35	105.34	105.72	393159
2016-08-02	105.64	106.17	103.91	104.24	299262
2016-08-03	104.40	104.40	102.63	103.03	254976
2016-08-04	103.56	103.57	102.23	102.76	280322
2016-08-05	102.91	103.21	102.54	103.20	290405
2016-08-08	103.32	103.67	102.78	103.28	370203
2016-08-09	103.37	103.47	102.60	103.20	247744
2016-08-10	103.26	103.67	102.61	103.00	302089
2016-08-11	103.17	104.22	100.56	101.42	553998
2016-08-12	101.35	102.95	101.03	102.15	439548
2016-08-15	98.47	98.70	95.81	97.15	3730783
2016-08-16	96.75	97.25	93.84	94.01	2966385
2016-08-17	94.47	95.33	92.87	95.02	1603016
2016-08-18	95.05	95.73	93.77	94.30	1566677
2016-08-19	94.92	95.92	93.51	94.56	921904
2016-08-22	94.58	95.15	93.28	94.36	800622
2016-08-23	94.59	95.17	94.23	94.36	700037
2016-08-24	94.36	94.36	92.69	93.15	735695
2016-08-25	93.26	95.11	93.00	94.38	962521
2016-08-26	94.42	95.28	93.05	93.77	1181481
2016-08-29	94.23	95.32	94.07	94.41	718370
2016-08-30	94.41	94.41	92.90	93.88	492692
2016-08-31	93.69	94.38	93.27	93.99	953160
2016-09-01	93.99	95.45	93.58	95.00	620998
2016-09-02	95.35	96.95	95.25	95.83	735648
2016-09-06	95.77	96.06	95.19	95.98	751196
2016-09-07	95.98	95.98	94.90	95.50	743853
2016-09-08	95.54	95.60	94.50	94.99	641470
2016-09-09	94.06	94.39	92.39	92.51	806736
2016-09-12	92.23	94.53	92.09	94.07	716610
2016-09-13	92.95	93.44	91.77	91.96	804102
2016-09-14	92.42	93.04	91.85	92.97	544896
2016-09-15	92.83	93.17	92.14	92.74	581773
2016-09-16	92.38	92.82	91.89	92.62	727153
2016-09-19	92.78	94.43	92.61	94.27	773896
2016-09-20	94.90	95.42	94.30	94.46	578852
2016-09-21	94.66	94.88	92.56	94.83	571241
2016-09-22	95.74	96.37	95.22	95.88	667235
2016-09-23	95.55	96.82	94.28	96.18	853379
2016-09-26	95.99	97.94	95.99	97.38	725730
2016-09-27	97.62	97.62	95.80	95.95	782806
2016-09-28	96.17	97.76	95.64	97.64	703990
2016-09-29	97.32	97.89	96.14	96.15	797596
2016-09-30	96.59	96.90	93.94	93.99	800502
2016-10-03	93.77	93.77	91.28	92.03	805287
2016-10-04	91.93	91.93	89.84	90.54	687000
2016-10-05	90.90	91.13	87.02	87.69	910158
2016-10-06	87.25	87.93	85.83	86.74	793055
2016-10-07	87.04	88.13	85.04	86.01	1247917
2016-10-10	86.16	87.46	86.16	87.08	454239
2016-10-11	86.90	87.08	85.85	85.12	749891
2016-10-12	85.47	87.09	85.34	87.01	451164
2016-10-13	87.01	89.69	86.99	88.89	1128171
2016-10-14	89.02	89.43	87.99	89.00	745423
2016-10-17	89.86	90.91	89.10	90.55	1050256
2016-10-18	91.27	92.05	90.57	91.91	707724
2016-10-19	91.62	92.00	91.01	91.32	615177
2016-10-20	92.54	93.42	91.54	92.02	748165
2016-10-21	91.52	92.41	91.09	92.26	419431
2016-10-24	93.59	93.59	92.03	92.61	394223
2016-10-25	92.13	93.11	91.73	92.80	297738
2016-10-26	92.47	92.85	91.24	92.56	481714
2016-10-27	92.47	92.47	89.47	89.98	728548
2016-10-28	90.75	92.03	89.07	90.35	1328249
2016-10-31	90.42	93.00	90.42	92.75	953125
2016-11-01	92.52	93.04	91.34	92.22	618121
2016-11-02	92.31	93.71	92.27	92.57	844368
2016-11-03	92.65	94.13	92.01	93.68	644800
2016-11-04	93.68	94.60	93.00	94.15	748028
2016-11-07	95.22	95.40	93.50	93.94	1120355
2016-11-08	93.91	95.71	93.51	95.23	622244
2016-11-09	94.73	94.94	92.66	93.75	909790
2016-11-10	93.39	94.24	89.85	91.56	901388
2016-11-11	91.60	93.49	91.60	91.73	696891
2016-11-14	91.20	93.05	89.67	92.70	703078
2016-11-15	92.88	93.43	89.59	90.00	639262
2016-11-16	89.94	91.16	89.40	90.93	559809
2016-11-17	90.45	91.28	89.41	89.69	389843
2016-11-18	89.66	90.31	88.54	89.05	401479
2016-11-21	89.22	89.97	88.75	89.00	506411
2016-11-22	89.32	90.97	89.25	90.88	705004
2016-11-23	90.15	91.11	89.58	90.85	608785
2016-11-25	90.78	92.09	90.40	91.52	305842
2016-11-28	91.65	93.16	91.65	92.26	941763
2016-11-29	92.26	95.40	91.96	93.81	1501328
2016-11-30	93.87	94.60	90.75	91.63	6673297
2016-12-01	91.41	91.65	87.72	88.90	24658164
2016-12-02	90.94	91.30	88.49	89.33	2292968
2016-12-05	89.30	89.44	87.59	88.87	1781762
2016-12-06	88.81	89.80	87.96	88.49	1712588
2016-12-07	88.81	89.35	88.11	89.00	1585151
2016-12-08	88.83	92.67	88.65	92.13	1272011
2016-12-09	92.40	94.04	91.94	93.23	1371179
2016-12-12	92.62	94.89	92.24	94.76	1243365
2016-12-13	95.26	96.31	94.72	95.63	1432207
2016-12-14	95.72	95.72	94.35	94.70	1687266
2016-12-15	94.19	96.85	93.88	95.46	1542320
2016-12-16	96.39	97.95	96.02	96.71	4647451
2016-12-19	97.50	97.74	96.29	96.89	1196636
2016-12-20	96.84	97.44	96.32	97.43	922802
2016-12-21	97.16	97.94	94.22	94.33	1374410
2016-12-22	94.50	95.59	94.08	95.39	831408
2016-12-23	95.70	96.41	94.88	95.53	670240
2016-12-27	95.68	96.86	95.41	96.33	596228
2016-12-28	96.55	96.85	95.36	95.89	600497
2016-12-29	96.00	97.08	95.37	96.59	513457
2016-12-30	96.77	98.35	96.10	97.92	847758
2017-01-03	98.29	98.60	96.16	97.32	1006107
2017-01-04	97.70	98.67	97.30	98.21	890078
2017-01-05	98.11	98.65	96.67	98.08	897936
2017-01-06	98.16	98.49	97.43	98.00	933798
2017-01-09	97.95	98.00	96.52	97.40	991069
2017-01-10	97.11	98.03	96.60	96.63	743946
2017-01-11	96.30	96.98	94.77	94.98	907884
2017-01-12	94.73	96.21	94.40	96.11	670275
2017-01-13	95.95	96.08	94.87	95.12	404701
2017-01-17	95.17	96.77	95.17	96.71	843858
2017-01-18	96.88	97.23	96.06	96.32	638059
2017-01-19	96.17	96.54	94.64	95.26	508659
2017-01-20	95.35	95.97	94.20	95.87	495685
2017-01-23	96.18	96.69	95.65	95.94	403292
2017-01-24	95.93	96.75	95.46	96.65	1032789
2017-01-25	96.82	96.90	95.65	96.68	1028973
2017-01-26	96.64	97.37	96.17	96.81	698620
2017-01-27	97.24	97.48	95.42	95.73	502694
2017-01-30	95.52	96.60	94.43	94.80	619617
2017-01-31	94.90	96.40	94.64	94.95	1000628
2017-02-01	94.97	95.25	93.29	93.78	824659
2017-02-02	93.59	97.80	92.50	97.66	1624223
2017-02-03	98.19	98.77	97.27	97.98	1054464
2017-02-06	97.80	98.08	96.69	97.82	680351
2017-02-07	97.64	98.19	97.11	97.37	661873
2017-02-08	97.47	99.00	97.22	97.73	616519
2017-02-09	97.58	98.19	97.43	97.90	545947
2017-02-10	97.58	98.59	97.30	98.51	393192
2017-02-13	98.56	98.83	97.55	98.41	531196
2017-02-14	98.46	98.93	97.44	98.79	747630
2017-02-15	97.89	98.62	97.41	98.21	572336
2017-02-16	98.33	99.90	98.24	99.47	544415
2017-02-17	99.80	100.22	99.14	99.62	1069560
2017-02-21	99.26	100.73	99.02	100.55	579050
2017-02-22	100.71	100.97	99.65	100.35	668130
2017-02-23	100.72	101.78	100.02	101.56	542803
2017-02-24	102.00	102.09	100.68	102.05	698030
2017-02-27	102.32	103.05	101.78	102.71	612440
2017-02-28	102.78	102.97	102.18	102.73	665991
2017-03-01	103.00	103.64	102.18	102.57	864822
2017-03-02	102.64	103.03	101.20	101.38	1269187
2017-03-03	101.22	101.32	100.34	101.09	950248
2017-03-06	100.70	101.15	100.13	100.74	545588
2017-03-07	100.75	100.83	99.63	100.78	537169
2017-03-08	100.49	100.71	99.61	99.96	653464
2017-03-09	100.08	100.80	98.11	98.13	790611
2017-03-10	98.88	99.66	96.27	97.15	1067829
2017-03-13	97.38	97.95	96.71	97.76	1116200
2017-03-14	98.75	99.92	98.13	98.89	1073640
2017-03-15	98.87	101.54	98.02	101.13	993409
2017-03-16	101.00	102.17	100.62	101.22	921616
2017-03-17	101.32	102.74	100.72	101.78	2075913
2017-03-20	101.91	101.93	100.89	101.16	386384
2017-03-21	101.58	102.21	100.86	101.15	763958
2017-03-22	101.68	101.68	100.46	101.27	629289
2017-03-23	101.27	102.47	101.10	101.91	659927
2017-03-24	102.20	102.81	101.81	101.91	350759
2017-03-27	101.82	102.75	100.61	101.16	641301
2017-03-28	101.09	101.39	99.75	101.02	599099
2017-03-29	100.98	102.04	100.62	102.03	733469
2017-03-30	101.82	102.01	100.80	101.78	609565
2017-03-31	101.54	102.59	101.22	101.74	534700
2017-04-03	101.70	102.03	101.13	101.77	490064
2017-04-04	101.75	103.55	101.57	102.55	638955
2017-04-05	102.32	102.89	101.77	102.73	505888
2017-04-06	102.61	103.10	101.97	102.79	380084
2017-04-07	102.90	103.37	101.90	101.93	535934
2017-04-10	101.86	102.81	101.40	101.87	564208
2017-04-11	102.09	103.08	101.74	102.85	872044
2017-04-12	102.69	103.49	101.63	101.83	1128779
2017-04-13	101.81	102.05	100.80	101.09	728513
2017-04-17	101.38	101.73	101.21	101.72	1131003
2017-04-18	101.67	102.39	101.54	101.90	746695
2017-04-19	101.93	102.05	101.07	101.39	541922
2017-04-20	101.62	101.69	101.02	101.56	511663
2017-04-21	101.49	101.82	101.09	101.27	450120
2017-04-24	101.93	102.65	99.80	101.33	586325
2017-04-25	101.42	101.63	100.91	101.47	670616
2017-04-26	101.54	101.91	100.65	101.00	960009
2017-04-27	98.69	99.36	96.20	98.00	1625094
2017-04-28	97.29	99.25	97.29	99.21	1085667
2017-05-01	99.59	100.01	98.68	99.61	651542
2017-05-02	99.59	100.31	99.20	99.57	559112
2017-05-03	99.43	99.76	98.14	98.44	391716
2017-05-04	98.33	99.10	97.49	99.02	592276
2017-05-05	99.12	100.08	98.84	100.05	540433
2017-05-08	100.19	100.22	98.95	99.41	427172
2017-05-09	99.25	99.29	98.59	98.76	426160
2017-05-10	98.57	99.23	98.25	98.70	469262
2017-05-11	98.38	99.34	97.69	98.79	487861
2017-05-12	98.83	99.06	98.04	98.34	576153
2017-05-15	98.39	99.40	98.20	99.15	462246
2017-05-16	98.93	99.48	98.16	98.70	550705
2017-05-17	98.51	100.55	98.51	99.33	569583
2017-05-18	99.64	100.40	99.01	99.89	633713
2017-05-19	100.11	100.43	98.96	100.00	642187
2017-05-22	100.03	100.85	99.66	100.06	438415
2017-05-23	100.28	100.80	99.76	100.11	336181
2017-05-24	100.36	100.78	99.97	100.53	309776
2017-05-25	100.84	101.33	99.75	100.79	286689
2017-05-26	101.00	101.94	100.69	101.13	544625
2017-05-30	101.00	101.48	100.84	101.05	394925
2017-05-31	101.08	102.19	101.08	101.94	1012461
2017-06-01	101.82	102.25	101.12	102.20	905186
2017-06-02	102.78	104.71	101.77	104.29	900271
2017-06-05	104.14	105.97	103.76	105.57	745372
2017-06-06	105.65	105.78	104.60	105.02	576025
2017-06-07	105.30	106.84	105.06	106.79	999702
2017-06-08	106.85	107.63	105.96	107.37	750292
2017-06-09	107.29	107.94	106.76	107.20	859246
2017-06-12	107.04	107.90	106.83	107.40	753971
2017-06-13	107.32	108.16	107.21	108.16	674934
2017-06-14	108.58	109.36	108.52	108.88	844781
2017-06-15	108.72	110.95	108.72	110.00	1082917
2017-06-16	110.10	110.13	109.21	110.04	901963
2017-06-19	110.00	110.79	109.68	110.32	357030
2017-06-20	110.27	110.69	108.62	109.87	618875
2017-06-21	109.86	110.23	109.20	110.19	584076
2017-06-22	110.10	110.10	108.97	109.30	586046
2017-06-23	109.30	110.39	108.93	109.18	1314124
2017-06-26	109.22	109.84	108.46	108.60	561584
2017-06-27	108.38	108.64	106.64	106.72	1055882
2017-06-28	106.83	107.13	106.07	106.25	662599
2017-06-29	105.36	106.21	105.04	105.60	446452
2017-06-30	105.44	106.09	104.72	105.38	683290
2017-07-03	105.88	106.13	105.23	105.90	348372
2017-07-05	105.91	106.22	104.59	105.32	753036
2017-07-06	104.20	104.98	101.54	101.55	938293
2017-07-07	101.66	102.83	101.29	102.37	682076
2017-07-10	102.37	102.37	100.54	100.63	682934
2017-07-11	100.73	100.74	99.28	98.72	858152
2017-07-12	99.64	100.27	99.30	99.83	935740
2017-07-13	99.96	100.06	99.16	99.74	570766
2017-07-14	100.06	100.83	99.94	100.41	571413
2017-07-17	100.46	101.57	100.16	101.24	666205
2017-07-18	101.24	101.56	100.56	100.92	869020
2017-07-19	101.00	101.56	100.87	101.30	783353
2017-07-20	101.61	102.13	100.94	101.01	693635
2017-07-21	100.97	101.41	100.54	101.19	901685
2017-07-24	101.49	102.35	101.02	102.11	804962
2017-07-25	102.27	102.27	100.59	101.41	588343
2017-07-26	101.40	102.38	101.13	102.24	416077
2017-07-27	101.23	103.47	99.06	102.90	968705
2017-07-28	103.00	104.64	102.91	103.71	699633
2017-07-31	103.75	103.89	103.08	103.53	838572
2017-08-01	103.80	104.36	103.36	103.88	460128
2017-08-02	103.61	104.01	103.19	103.85	469150
2017-08-03	103.86	104.56	102.91	103.94	409656
2017-08-04	103.94	104.65	103.62	103.76	398976
2017-08-07	103.83	104.23	103.24	104.02	374165
2017-08-08	103.92	104.40	103.66	104.36	486114
2017-08-09	104.36	105.27	104.15	105.09	546180
2017-08-10	104.89	105.28	104.44	104.48	396031
2017-08-11	104.80	104.80	103.81	104.02	392659
2017-08-14	104.47	106.35	104.13	106.20	502408
2017-08-15	106.07	107.19	105.05	107.10	677129
2017-08-16	107.41	107.79	106.50	106.69	591304
2017-08-17	106.55	107.12	106.23	106.52	472090
2017-08-18	106.15	106.15	105.26	105.77	507633
2017-08-21	105.85	107.75	105.55	107.45	501154
2017-08-22	107.45	107.75	106.23	106.89	412410
2017-08-23	106.77	107.95	106.77	107.62	311345
2017-08-24	107.75	108.27	107.37	107.47	563499
2017-08-25	107.56	108.12	106.92	107.09	374706
2017-08-28	107.09	107.19	105.30	106.33	529125
2017-08-29	106.24	107.10	105.49	105.78	453108
2017-08-30	105.65	106.62	105.11	106.62	327809
2017-08-31	106.79	107.24	106.29	106.46	501024
2017-09-01	106.63	107.20	106.20	106.22	311016
2017-09-05	106.19	106.88	105.50	106.49	543745
2017-09-06	106.69	106.87	106.09	106.37	514151
2017-09-07	106.52	107.47	106.45	107.03	558706
2017-09-08	107.30	108.44	106.91	107.94	845630
2017-09-11	108.17	109.25	107.81	109.11	575365
2017-09-12	108.86	108.88	106.56	107.06	508020
2017-09-13	106.90	106.93	105.89	106.25	452437
2017-09-14	106.04	107.23	105.37	107.01	406199
2017-09-15	107.20	108.22	106.77	108.22	1412262
2017-09-18	108.28	108.66	107.82	108.26	753602
2017-09-19	108.28	108.42	107.03	107.70	963099
2017-09-20	107.62	108.03	106.82	107.30	730256
2017-09-21	107.21	107.81	107.12	107.27	690524
2017-09-22	107.40	107.73	106.83	107.16	760114
2017-09-25	107.26	107.58	106.84	106.91	446354
2017-09-26	106.85	107.50	106.77	107.11	514398
2017-09-27	106.70	107.06	105.92	106.05	455097
2017-09-28	105.95	106.33	105.49	105.99	419654
2017-09-29	105.75	106.88	105.63	106.88	537840
2017-10-02	107.09	107.40	106.62	107.20	647164
2017-10-03	107.27	107.48	106.43	107.18	541621
2017-10-04	107.16	107.99	106.84	107.88	422455
2017-10-05	108.18	109.06	107.89	108.26	516934
2017-10-06	107.85	108.17	106.81	107.93	356907
2017-10-09	107.82	108.66	107.82	108.34	8410447
2017-10-10	108.66	109.30	107.77	108.52	899575
2017-10-11	108.50	109.19	108.40	107.93	506419
2017-10-12	108.00	108.67	107.51	108.66	566300
2017-10-13	109.70	110.24	108.61	108.78	514008
2017-10-16	108.84	109.05	107.30	107.55	669609
2017-10-17	107.35	107.74	106.90	107.16	703228
2017-10-18	107.05	107.23	105.71	105.82	818467
2017-10-19	105.48	106.15	105.03	105.09	738651
2017-10-20	105.12	105.36	104.45	104.81	749938
2017-10-23	105.22	105.22	103.94	104.41	759194
2017-10-24	104.30	104.52	103.10	104.16	684793
2017-10-25	104.01	104.84	103.69	104.22	596285
2017-10-26	102.75	102.75	99.61	99.72	1698313
2017-10-27	99.50	100.58	98.73	100.55	947502
2017-10-30	100.81	102.26	100.66	101.99	950674
2017-10-31	101.93	102.44	101.54	102.35	709850
2017-11-01	102.73	103.39	102.05	103.11	563848
2017-11-02	103.09	103.88	101.98	102.17	587882
2017-11-03	101.77	103.97	101.53	103.39	461671
2017-11-06	103.58	105.29	103.53	104.28	452302
2017-11-07	104.25	105.75	104.01	105.03	482208
2017-11-08	105.20	105.91	105.20	105.61	389395
2017-11-09	105.51	106.21	104.93	105.61	341390
2017-11-10	105.10	106.06	105.10	105.47	377522
2017-11-13	105.74	106.77	105.14	106.03	583008
2017-11-14	105.99	105.99	103.91	103.94	1179989
2017-11-15	104.02	104.22	102.18	102.20	973515
2017-11-16	102.39	103.57	101.88	103.14	635233
2017-11-17	102.80	103.23	101.65	102.36	948698
2017-11-20	102.67	103.17	102.05	102.78	709867
2017-11-21	102.76	104.66	102.76	104.59	736743
2017-11-22	104.29	104.80	103.63	104.12	430901
2017-11-24	104.51	104.75	104.10	104.16	207831
2017-11-27	103.60	104.09	103.27	103.29	534015
2017-11-28	103.24	103.58	102.49	102.87	524017
2017-11-29	101.50	102.55	100.70	102.25	754869
2017-11-30	102.31	103.00	102.03	102.44	1160455
2017-12-01	102.80	103.40	101.90	102.84	722787
2017-12-04	102.80	103.46	101.85	102.52	624418
2017-12-05	102.32	102.75	101.33	101.41	628191
2017-12-06	101.73	102.68	101.35	102.33	472599
2017-12-07	101.94	102.75	101.84	102.27	528222
2017-12-08	102.19	103.14	101.88	103.13	493937
2017-12-11	102.94	103.28	102.10	102.88	442304
2017-12-12	103.15	104.07	101.83	103.88	967841
2017-12-13	103.90	104.22	102.35	102.57	833081
2017-12-14	102.08	102.52	101.43	102.45	662989
2017-12-15	103.04	103.74	102.81	103.10	1155662
2017-12-18	103.17	103.77	102.82	102.95	520151
2017-12-19	102.77	103.01	99.01	99.50	573498
2017-12-20	99.43	100.76	98.87	99.48	1056660
2017-12-21	99.69	100.18	98.54	98.77	438907
2017-12-22	98.80	100.04	98.75	99.75	637099
2017-12-26	100.01	100.37	99.61	100.15	296926
2017-12-27	100.30	100.56	99.65	100.07	287433
2017-12-28	100.10	100.70	99.80	100.56	382678
2017-12-29	100.86	101.07	100.09	100.56	462276
2018-01-02	100.60	100.60	99.48	99.60	901968
2018-01-03	99.37	100.17	98.31	99.49	939944
2018-01-04	99.11	99.45	96.51	96.58	735520
2018-01-05	96.58	96.99	95.64	96.15	960112
2018-01-08	96.16	96.97	96.07	96.48	556563
2018-01-09	96.39	96.87	94.84	95.01	643914
2018-01-10	94.50	94.69	93.39	92.99	700039
2018-01-11	93.38	93.83	91.98	92.07	605281
2018-01-12	92.00	92.29	90.88	91.32	856951
2018-01-16	91.63	93.64	91.63	92.20	885673
2018-01-17	92.74	93.21	92.08	92.87	878531
2018-01-18	92.47	92.61	91.13	91.54	672899
2018-01-19	92.43	93.35	91.82	92.52	711723
2018-01-22	92.50	93.25	92.23	93.25	564551
2018-01-23	93.40	95.08	93.09	95.00	697316
2018-01-24	94.85	95.18	94.29	94.61	781824
2018-01-25	94.62	94.62	93.80	94.50	580839
2018-01-26	94.77	94.82	93.34	94.51	555161
2018-01-29	94.23	94.37	93.07	93.25	580826
2018-01-30	93.00	93.69	92.78	92.96	705849
2018-01-31	92.82	95.40	92.59	95.37	1157531
2018-02-01	94.50	95.00	91.11	91.75	1467307
2018-02-02	90.96	92.13	90.05	91.69	875143
2018-02-05	91.73	93.49	88.90	88.90	1021765
2018-02-06	87.89	89.91	86.95	89.19	1072824
2018-02-07	88.80	90.20	87.85	87.93	845852
2018-02-08	87.54	89.47	85.30	85.39	982728
2018-02-09	85.75	88.52	85.75	87.75	1500921
2018-02-12	88.32	88.72	85.64	87.74	1060599
2018-02-13	87.83	88.34	87.19	87.99	769873
2018-02-14	87.22	87.91	86.22	87.85	751818
2018-02-15	88.09	89.15	87.63	88.98	645741
2018-02-16	88.95	89.88	88.33	88.75	1765579
2018-02-20	88.27	89.72	87.03	88.25	831244
2018-02-21	88.06	88.53	85.48	85.51	875438
2018-02-22	85.71	86.75	85.31	85.91	846838
2018-02-23	86.44	88.11	85.96	88.05	513086
2018-02-26	88.34	88.47	87.28	87.77	610929
2018-02-27	87.87	88.26	85.57	85.59	699464
2018-02-28	86.08	87.48	85.81	85.82	1053245
2018-03-01	85.51	87.05	85.27	85.91	968680
2018-03-02	85.42	86.09	85.16	85.68	836307
2018-03-05	85.58	87.44	85.43	86.75	913341
2018-03-06	86.68	86.86	85.81	86.22	867851
2018-03-07	86.03	87.30	86.00	86.70	1502958
2018-03-08	86.92	87.48	86.48	87.03	1072888
2018-03-09	87.31	89.37	86.66	89.36	1060768
2018-03-12	89.16	89.76	88.78	89.34	680558
2018-03-13	89.83	90.39	89.21	89.47	616711
2018-03-14	89.65	90.50	88.91	90.38	855802
2018-03-15	90.56	91.35	90.28	90.85	889676
2018-03-16	91.13	92.05	90.82	91.90	1075932
2018-03-19	91.70	91.70	90.26	91.03	633023
2018-03-20	91.11	91.77	89.45	89.85	745925
2018-03-21	89.89	90.58	89.02	89.47	525027
2018-03-22	89.11	90.56	88.13	88.16	742631
2018-03-23	88.13	88.37	86.61	86.83	803232
2018-03-26	87.54	88.02	87.13	87.85	600717
2018-03-27	87.81	89.44	86.96	88.20	774074
2018-03-28	88.67	91.14	88.64	90.94	716477
2018-03-29	91.32	91.54	90.49	91.24	990651
2018-04-02	91.34	91.34	89.72	90.28	834050
2018-04-03	90.59	92.23	90.04	91.64	872636
2018-04-04	91.08	92.74	91.08	92.50	691352
2018-04-05	92.63	92.63	91.60	92.44	337556
2018-04-06	92.60	93.08	91.78	91.98	732313
2018-04-09	92.06	92.60	91.40	91.89	833929
2018-04-10	92.31	92.69	91.79	92.18	609296
2018-04-11	91.99	93.11	91.72	91.35	671646
2018-04-12	91.77	91.77	89.96	90.43	745400
2018-04-13	90.57	91.63	90.44	91.50	836345
2018-04-16	91.70	92.34	91.01	91.69	708904
2018-04-17	91.94	93.16	91.60	92.65	841774
2018-04-18	92.81	92.85	91.91	92.00	532141
2018-04-19	91.74	92.15	89.85	90.34	579660
2018-04-20	90.36	90.76	89.47	89.61	453046
2018-04-23	89.94	90.71	89.36	89.82	518894
2018-04-24	89.92	90.40	89.26	89.87	566982
2018-04-25	89.58	90.19	88.73	89.72	400397
2018-04-26	89.99	91.27	89.55	90.69	504563
2018-04-27	90.57	92.50	90.19	91.91	629764
2018-04-30	92.11	92.50	91.38	91.46	515780
2018-05-01	91.57	92.77	90.77	92.52	645167
2018-05-02	92.21	92.92	91.20	92.02	916012
2018-05-03	90.33	92.69	89.82	91.77	870942
2018-05-04	91.54	92.59	91.20	92.34	665182
2018-05-07	92.72	93.14	92.36	93.05	413886
2018-05-08	92.90	92.90	91.69	92.03	702165
2018-05-09	92.19	92.78	91.99	92.50	376531
2018-05-10	93.15	93.52	92.52	93.01	467384
2018-05-11	93.34	93.82	91.89	91.98	544511
2018-05-14	91.88	92.30	90.71	91.53	502726
2018-05-15	90.88	90.94	88.79	89.23	553506
2018-05-16	89.25	89.43	88.51	88.90	549841
2018-05-17	88.95	89.26	87.94	88.24	419533
2018-05-18	88.22	88.47	87.47	87.93	516830
2018-05-21	88.20	88.88	87.51	88.59	313586
2018-05-22	88.98	90.06	88.47	89.83	893234
2018-05-23	90.05	92.24	90.05	91.65	910418
2018-05-24	91.50	91.70	90.15	90.88	585449
2018-05-25	91.07	92.20	91.07	91.54	534650
2018-05-29	91.26	91.80	90.53	91.74	627771
2018-05-30	91.65	94.08	91.38	93.99	607336
2018-05-31	93.22	93.76	92.51	93.56	724407
2018-06-01	93.72	94.78	91.91	94.55	750208
2018-06-04	94.87	95.82	94.22	95.55	720654
2018-06-05	95.78	95.87	94.95	95.29	784580
2018-06-06	94.94	95.42	94.31	95.31	507407
2018-06-07	95.31	95.77	94.81	95.35	525935
2018-06-08	95.47	96.59	95.38	96.29	555265
2018-06-11	96.20	96.60	95.78	96.30	626006
2018-06-12	96.29	97.47	95.63	97.09	671707
2018-06-13	97.30	97.58	95.22	96.00	714056
2018-06-14	96.24	97.93	96.19	96.87	825806
2018-06-15	96.99	97.56	96.34	96.50	850060
2018-06-18	96.35	96.59	95.42	96.02	604658
2018-06-19	95.41	97.12	95.41	96.29	782386
2018-06-20	96.14	98.01	95.73	97.88	1046971
2018-06-21	98.00	98.97	97.34	98.83	902518
2018-06-22	98.90	99.82	98.15	99.58	896017
2018-06-25	99.65	100.24	99.18	99.78	668900
2018-06-26	99.83	100.90	99.32	100.05	1467915
2018-06-27	100.55	101.35	99.61	99.89	1288098
2018-06-28	99.98	101.46	99.98	101.25	757208
2018-06-29	100.91	101.73	99.46	100.67	1019452
2018-07-02	100.56	100.98	98.69	99.42	862640
2018-07-03	99.40	100.36	98.87	99.44	545028
2018-07-05	99.64	99.75	98.93	99.65	666986
2018-07-06	99.97	100.53	99.67	100.26	653016
2018-07-09	100.28	100.28	98.63	99.05	845570
2018-07-10	99.05	100.08	98.58	99.81	730673
2018-07-11	99.73	100.43	99.29	99.26	580136
2018-07-12	99.34	99.84	98.55	99.68	318574
2018-07-13	99.83	100.11	99.10	99.45	325934
2018-07-16	99.16	99.46	98.40	99.14	430598
2018-07-17	99.35	99.41	98.08	98.45	496194
2018-07-18	98.39	98.85	97.70	98.42	353598
2018-07-19	98.16	100.17	98.16	99.52	338703
2018-07-20	99.24	99.35	97.48	97.90	532973
2018-07-23	97.86	98.01	97.05	97.89	394163
2018-07-24	97.86	97.90	96.95	97.60	466747
2018-07-25	97.87	99.17	97.79	98.52	461819
2018-07-26	98.96	99.37	98.49	99.11	281402
2018-07-27	99.37	99.47	98.11	98.66	304692
2018-07-30	98.66	99.01	98.04	98.65	238487
2018-07-31	99.06	101.39	97.83	100.78	459600
2018-08-01	99.99	101.28	99.32	101.12	502049
2018-08-02	99.79	100.31	98.30	99.91	864736
2018-08-03	99.79	102.11	99.14	101.85	510125
2018-08-06	101.81	102.46	101.16	101.33	379959
2018-08-07	101.24	101.24	100.24	101.03	661533
2018-08-08	101.24	101.41	100.27	100.48	353688
2018-08-09	100.58	101.28	100.42	101.21	311327
2018-08-10	101.00	101.48	99.79	99.85	289344
2018-08-13	99.75	100.91	99.71	100.72	462947
2018-08-14	100.66	101.74	100.47	101.15	294864
2018-08-15	100.85	101.89	100.59	101.69	307494
2018-08-16	101.90	102.49	101.40	102.44	362349
2018-08-17	102.46	103.15	102.25	103.09	331906
2018-08-20	103.48	104.04	103.01	103.13	371060
2018-08-21	102.91	103.51	101.81	102.04	340779
2018-08-22	101.86	102.36	101.55	102.09	303420
2018-08-23	102.26	102.58	101.73	102.24	269043
2018-08-24	102.00	103.80	102.00	103.53	467379
2018-08-27	103.81	103.93	103.14	103.57	579355
2018-08-28	103.47	104.59	103.06	104.49	467371
2018-08-29	104.73	104.77	103.87	104.01	350434
2018-08-30	104.32	104.32	103.23	103.43	304574
2018-08-31	103.35	103.88	103.00	103.56	390958
2018-09-04	103.21	104.09	102.40	103.01	347894
2018-09-05	102.67	103.96	102.32	103.51	591902
2018-09-06	103.82	104.51	103.58	103.66	517357
2018-09-07	103.17	103.26	102.38	102.75	530043
2018-09-10	103.17	104.66	103.17	104.01	475640
2018-09-11	103.67	104.98	103.28	104.03	482187
2018-09-12	104.06	104.18	103.46	103.72	335426
2018-09-13	104.32	104.35	103.58	103.75	598111
2018-09-14	103.46	103.49	101.60	102.28	913538
2018-09-17	102.30	103.48	101.86	103.12	934368
2018-09-18	103.12	103.20	102.41	103.00	457641
2018-09-19	103.14	103.23	101.47	101.79	460977
2018-09-20	101.86	102.54	101.31	102.49	533274
2018-09-21	102.39	103.97	101.75	103.05	1001644
2018-09-24	102.81	102.81	100.33	100.63	697575
2018-09-25	100.60	101.33	100.16	100.94	526026
2018-09-26	100.99	101.61	99.50	99.59	528609
2018-09-27	99.49	100.30	98.88	98.91	893817
2018-09-28	99.07	100.21	99.07	100.18	964036
2018-10-01	100.23	100.31	99.34	99.56	512357
2018-10-02	99.70	100.34	99.31	99.83	471358
2018-10-03	99.82	100.11	97.77	98.64	463698
2018-10-04	98.13	98.54	96.97	98.04	521033
2018-10-05	98.23	99.02	98.09	98.24	565516
2018-10-08	98.44	100.39	98.44	99.85	596101
2018-10-09	99.86	100.13	98.92	99.99	753777
2018-10-10	99.68	100.36	98.32	98.47	705327
2018-10-11	98.76	98.83	95.58	94.87	1163781
2018-10-12	95.69	96.18	94.02	94.61	707547
2018-10-15	94.47	97.37	94.27	96.32	780495
2018-10-16	96.58	98.55	95.82	98.24	717305
2018-10-17	97.95	98.62	97.10	98.11	465646
2018-10-18	98.10	98.79	97.91	98.24	463589
2018-10-19	98.13	99.77	98.13	99.41	441962
2018-10-22	99.50	99.74	96.98	97.00	551854
2018-10-23	96.42	98.09	95.97	97.53	455043
2018-10-24	97.73	100.14	97.61	99.09	616122
2018-10-25	99.06	100.71	97.95	100.03	760830
2018-10-26	100.00	100.00	97.30	97.87	693454
2018-10-29	98.61	99.99	98.42	99.60	460005
2018-10-30	100.01	101.10	99.57	100.00	600559
2018-10-31	99.86	99.86	97.30	97.71	864121
2018-11-01	99.13	99.13	96.59	98.19	940202
2018-11-02	98.05	98.32	95.81	96.46	792226
2018-11-05	96.56	97.74	96.54	97.36	735541
2018-11-06	97.71	98.54	97.22	97.85	780948
2018-11-07	98.48	98.78	97.64	98.39	947932
2018-11-08	98.14	100.00	97.65	99.89	544792
2018-11-09	99.90	100.61	99.68	100.52	443527
2018-11-12	100.65	101.86	100.61	100.98	533906
2018-11-13	101.14	101.80	100.31	101.56	686684
2018-11-14	101.69	101.81	100.21	100.34	462630
2018-11-15	99.73	99.96	97.99	99.00	472141
2018-11-16	98.97	101.13	98.72	101.03	626414
2018-11-19	101.01	101.81	100.32	101.45	427539
2018-11-20	101.43	101.94	100.26	100.93	481410
2018-11-21	100.82	102.11	100.19	101.10	490988
2018-11-23	101.09	101.51	100.19	100.79	140761
2018-11-26	101.32	101.46	100.31	101.45	555703
2018-11-27	101.41	102.19	101.04	102.07	554251
2018-11-28	101.94	102.72	101.18	102.55	644326
2018-11-29	102.50	102.77	101.33	102.22	419670
2018-11-30	102.71	103.61	102.09	103.56	749274
2018-12-03	103.49	103.88	102.75	103.39	655833
2018-12-04	103.32	103.52	100.86	101.00	1060108
2018-12-06	100.59	103.52	99.07	103.42	1000184
2018-12-07	103.21	103.77	101.55	101.84	870799
2018-12-10	102.19	102.35	100.24	101.88	535320
2018-12-11	102.43	103.14	101.88	101.93	799392
2018-12-12	102.50	102.74	99.84	99.90	654843
2018-12-13	99.99	102.12	99.99	101.47	538736
2018-12-14	100.97	101.83	100.34	101.41	803235
2018-12-17	101.56	102.08	96.82	97.10	781220
2018-12-18	97.58	98.91	97.33	98.29	467147
2018-12-19	98.45	99.57	97.52	98.04	715772
2018-12-20	97.87	98.95	96.67	97.31	770923
2018-12-21	97.39	100.22	97.15	97.20	1311888
2018-12-24	97.26	97.26	92.23	92.23	328545
2018-12-26	92.40	95.26	91.21	95.26	564371
2018-12-27	94.42	95.48	92.40	95.48	610820
2018-12-28	96.20	96.73	94.05	95.11	593629
2018-12-31	95.15	95.71	93.79	95.70	448441
2019-01-02	94.93	94.93	92.19	92.65	602074
2019-01-03	92.64	94.79	92.57	93.32	521484
2019-01-04	93.82	94.69	93.26	93.33	587256
2019-01-07	93.57	94.52	92.70	93.20	725575
2019-01-08	93.97	95.58	93.51	95.08	868223
2019-01-09	95.47	95.47	94.07	94.99	573480
2019-01-10	94.60	96.91	94.50	96.57	441951
2019-01-11	96.34	97.30	96.10	96.23	603847
2019-01-14	96.36	97.06	95.80	96.52	557813
2019-01-15	96.80	98.23	96.77	97.97	747670
2019-01-16	97.84	99.68	97.52	99.38	625027
2019-01-17	99.33	100.13	99.28	100.00	454945
2019-01-18	100.15	100.47	99.10	100.14	494425
2019-01-22	100.11	100.40	99.00	99.85	572670
2019-01-23	99.84	99.99	98.94	99.63	900537
2019-01-24	99.45	100.52	99.05	99.97	331792
2019-01-25	100.19	101.34	100.04	101.07	475844
2019-01-28	100.90	102.54	100.64	102.35	457816
2019-01-29	102.48	103.37	101.76	103.36	529748
2019-01-30	103.04	104.52	102.86	104.13	535225
2019-01-31	102.95	103.50	100.35	101.28	1988179
2019-02-01	101.40	101.84	99.30	100.76	830404
2019-02-04	100.63	102.66	100.44	102.64	869842
2019-02-05	102.60	103.05	101.46	102.70	846817
2019-02-06	102.62	102.88	102.00	102.68	571675
2019-02-07	102.41	103.66	101.99	103.49	864939
2019-02-08	103.22	104.01	103.00	103.83	593414
2019-02-11	103.80	104.70	103.61	103.90	488344
2019-02-12	104.12	104.12	102.80	103.08	715690
2019-02-13	102.88	104.07	102.54	104.04	547484
2019-02-14	104.20	104.28	103.15	103.63	573703
2019-02-15	104.02	104.24	103.42	104.18	505564
2019-02-19	104.15	104.34	103.53	104.00	535920
2019-02-20	103.89	103.89	101.59	103.21	753594
2019-02-21	102.76	104.42	102.24	104.28	473872
2019-02-22	104.36	105.00	104.08	104.50	323686
2019-02-25	104.76	104.76	103.54	103.71	326861
2019-02-26	104.01	104.14	103.25	104.00	567828
2019-02-27	103.52	103.84	102.36	103.20	336178
2019-02-28	103.17	105.01	102.99	103.58	756815
2019-03-01	103.48	103.48	101.82	103.10	543477
2019-03-04	103.55	104.43	102.87	104.08	708313
2019-03-05	103.90	104.75	103.90	104.38	444311
2019-03-06	104.62	105.09	104.30	104.47	443604
2019-03-07	104.74	106.04	104.50	104.98	600338
2019-03-08	105.00	106.06	104.84	105.42	641267
2019-03-11	105.84	106.80	105.77	106.79	640766
2019-03-12	107.04	107.68	107.00	107.39	564146
2019-03-13	107.51	108.14	107.23	107.46	452596
2019-03-14	107.64	108.29	107.08	108.25	462847
2019-03-15	108.26	108.45	107.46	107.67	818643
2019-03-18	107.87	108.14	105.82	106.59	397551
2019-03-19	106.32	106.66	105.67	106.18	437520
2019-03-20	106.22	107.10	105.47	106.39	359283
2019-03-21	106.31	108.20	105.77	107.81	491856
2019-03-22	108.12	109.19	107.80	107.94	353911
2019-03-25	109.02	109.02	107.59	108.49	644256
2019-03-26	108.58	109.32	108.29	109.27	359098
2019-03-27	109.30	109.46	108.46	108.74	336443
2019-03-28	109.14	109.66	108.38	109.62	285328
2019-03-29	109.55	109.72	108.86	109.33	593582
2019-04-01	109.48	109.48	107.66	108.83	398158
2019-04-02	108.91	110.09	108.12	109.94	340744
2019-04-03	110.03	110.29	108.98	109.90	397203
2019-04-04	108.57	109.39	108.26	109.37	371963
2019-04-05	109.34	109.92	108.72	109.86	358465
2019-04-08	109.77	109.86	108.45	109.28	340506
2019-04-09	109.36	109.61	108.89	109.32	364068
2019-04-10	109.66	110.44	109.20	110.16	447562
2019-04-11	110.20	111.10	109.80	109.68	388447
2019-04-12	109.84	110.19	108.73	110.16	414527
2019-04-15	110.27	110.60	109.48	109.93	422678
2019-04-16	109.91	110.00	106.30	106.58	371568
2019-04-17	106.71	106.80	104.52	104.92	662153
2019-04-18	105.00	106.74	104.92	106.56	452934
2019-04-22	106.14	106.38	103.55	105.17	453723
2019-04-23	105.58	107.01	105.26	106.57	442418
2019-04-24	107.00	108.07	106.51	107.97	328631
2019-04-25	107.47	108.23	106.99	107.99	241394
2019-04-26	108.50	109.11	107.76	108.97	383233
2019-04-29	108.85	109.18	107.47	107.56	300327
2019-04-30	107.69	109.53	107.13	109.41	578575
2019-05-01	109.51	110.58	108.94	109.25	499374
2019-05-02	109.71	110.62	108.55	109.57	603782
2019-05-03	109.62	110.46	108.94	109.85	402352
2019-05-06	109.49	110.15	108.75	109.83	294315
2019-05-07	109.74	109.77	107.40	107.98	393452
2019-05-08	109.16	109.77	108.43	108.96	585453
2019-05-09	108.95	110.02	108.37	109.65	675686
2019-05-10	109.74	111.23	109.17	111.03	331867
2019-05-13	110.06	111.65	110.06	111.08	612132
2019-05-14	111.24	112.04	110.97	111.48	696388
2019-05-15	111.53	112.74	111.29	112.64	387230
2019-05-16	112.58	113.80	112.34	113.50	425601
2019-05-17	113.02	115.15	112.56	115.05	758297
2019-05-20	115.45	115.79	113.11	113.63	352049
2019-05-21	114.02	114.78	113.83	114.01	361264
2019-05-22	114.06	114.80	113.63	114.45	377616
2019-05-23	114.27	114.98	114.00	114.97	365861
2019-05-24	115.22	115.69	114.66	114.82	328404
2019-05-28	115.27	115.90	113.27	113.27	632192
2019-05-29	113.42	113.60	111.97	112.47	559908
2019-05-30	112.61	113.72	112.30	113.34	372618
2019-05-31	113.26	114.97	112.85	114.18	400862
2019-06-03	114.38	114.92	113.69	114.68	397204
2019-06-04	114.52	114.65	112.43	113.67	499956
2019-06-05	114.35	117.03	113.61	116.90	335723
2019-06-06	117.01	117.70	116.34	117.54	303738
2019-06-07	117.89	118.69	117.33	117.33	335814
2019-06-10	117.24	117.29	115.87	117.11	220491
2019-06-11	117.28	117.43	115.89	117.07	401405
2019-06-12	117.19	118.08	116.77	117.47	382833
2019-06-13	117.59	118.04	117.33	118.04	401067
2019-06-14	118.35	118.58	117.25	117.79	456301
2019-06-17	118.20	119.37	117.95	118.81	369333
2019-06-18	119.41	119.41	117.40	117.79	410339
2019-06-19	117.90	119.73	117.19	119.20	375845
2019-06-20	119.62	120.16	119.47	119.98	713505
2019-06-21	119.50	119.50	116.80	119.09	1562049
2019-06-24	119.57	120.00	118.26	118.82	474258
2019-06-25	118.98	120.39	117.30	117.45	587667
2019-06-26	117.43	117.43	114.34	115.38	668624
2019-06-27	115.85	117.09	115.85	116.32	476830
2019-06-28	116.07	118.70	116.07	117.76	837770
2019-07-01	118.52	118.98	116.40	118.53	686673
2019-07-02	118.91	121.35	118.71	120.55	735856
2019-07-03	120.90	122.27	120.73	121.57	249247
2019-07-05	120.77	121.56	119.08	121.26	283368
2019-07-08	121.25	122.40	121.04	122.14	377327
2019-07-09	121.68	122.70	121.39	122.48	364283
2019-07-10	122.88	123.88	121.85	123.56	524342
2019-07-11	123.68	123.68	121.31	121.00	630117
2019-07-12	121.30	121.48	120.43	120.70	410265
2019-07-15	120.93	121.95	120.36	120.95	439294
2019-07-16	120.95	121.19	119.92	121.07	361625
2019-07-17	121.20	121.73	119.82	120.84	347427
2019-07-18	120.66	121.73	119.67	121.44	292682
2019-07-19	121.51	121.93	118.96	119.05	500422
2019-07-22	119.33	119.50	118.08	118.40	509551
2019-07-23	118.66	119.39	117.98	119.15	742958
2019-07-24	119.59	119.59	118.20	118.69	800644
2019-07-25	118.43	119.01	117.76	118.63	661042
2019-07-26	118.82	119.62	118.04	118.74	711151
2019-07-29	119.21	120.40	118.71	119.18	518022
2019-07-30	119.18	120.45	118.50	119.22	394776
2019-07-31	119.17	119.83	117.76	117.84	839999
2019-08-01	118.23	121.68	117.08	120.74	920875
2019-08-02	121.14	122.50	120.17	121.59	727078
2019-08-05	121.67	121.67	116.16	117.53	1182980
2019-08-06	117.94	120.79	117.69	120.52	817488
2019-08-07	120.33	122.76	118.90	121.55	721635
2019-08-08	121.62	123.37	120.35	123.08	538461
2019-08-09	122.83	123.90	122.16	123.78	450227
2019-08-12	123.73	125.31	123.41	124.24	315376
2019-08-13	124.37	124.50	122.30	124.27	604069
2019-08-14	124.09	124.60	122.44	122.64	809345
2019-08-15	122.91	124.39	122.66	123.53	645873
2019-08-16	124.25	125.25	123.60	124.21	645534
2019-08-19	124.62	126.86	123.91	126.33	570416
2019-08-20	126.81	127.03	125.19	125.33	345789
2019-08-21	125.58	126.09	124.64	125.79	266957
2019-08-22	125.97	127.04	125.75	126.94	406514
2019-08-23	126.96	127.38	124.45	124.82	496925
2019-08-26	125.57	126.15	124.72	126.06	361112
2019-08-27	126.54	126.81	125.12	125.15	536121
2019-08-28	125.42	126.58	125.08	126.44	470065
2019-08-29	127.26	127.58	125.86	126.90	369263
2019-08-30	127.25	127.33	126.27	126.68	425740
2019-09-03	126.30	128.40	126.30	127.88	477082
2019-09-04	128.65	128.97	127.80	128.55	421368
2019-09-05	128.02	128.48	127.01	128.35	352811
2019-09-06	128.66	129.28	128.36	128.82	378757
2019-09-09	128.81	129.53	128.11	128.48	535038
2019-09-10	127.89	127.94	125.14	127.94	456474
2019-09-11	127.46	128.55	126.35	128.55	511579
2019-09-12	129.58	130.28	127.87	128.66	412824
2019-09-13	128.28	129.14	126.55	126.96	437120
2019-09-16	127.20	128.37	127.02	128.06	923003
2019-09-17	128.66	129.69	128.57	129.67	726900
2019-09-18	130.33	130.33	128.54	129.67	404169
2019-09-19	130.02	130.28	129.24	129.82	338291
2019-09-20	129.93	129.93	128.52	129.05	857958
2019-09-23	128.64	130.15	128.39	129.14	325913
2019-09-24	129.22	130.55	128.62	129.24	549599
2019-09-25	129.24	130.22	129.08	129.89	351511
2019-09-26	130.39	130.82	130.16	130.46	557885
2019-09-27	130.85	130.85	129.48	130.33	401444
2019-09-30	130.05	131.06	129.96	130.01	666124
2019-10-01	129.83	130.42	128.19	129.98	491231
2019-10-02	129.90	130.62	129.56	130.53	462931
2019-10-03	130.39	132.54	130.23	131.04	669623
2019-10-04	131.12	132.46	131.12	132.44	597746
2019-10-07	131.74	133.29	131.47	132.68	355601
2019-10-08	132.77	133.76	131.71	132.65	409666
2019-10-09	133.25	134.17	132.83	132.97	313515
2019-10-10	132.64	134.00	132.17	132.51	332902
2019-10-11	132.58	132.63	131.02	131.79	489478
2019-10-14	132.00	132.69	131.79	132.62	299957
2019-10-15	132.69	133.22	131.80	133.19	481019
2019-10-16	132.95	133.46	132.01	133.42	484793
2019-10-17	133.30	134.67	132.99	134.08	491994
2019-10-18	134.11	135.52	133.71	135.15	427242
2019-10-21	135.08	136.94	134.90	136.86	547177
2019-10-22	136.94	137.49	136.28	136.38	635420
2019-10-23	136.40	136.69	134.53	135.95	530054
2019-10-24	135.82	136.99	134.98	136.16	528587
2019-10-25	135.91	135.91	134.88	135.48	321260
2019-10-28	135.12	135.49	134.41	134.95	298192
2019-10-29	135.11	135.92	134.92	135.42	315374
2019-10-30	135.51	136.76	135.20	136.76	425776
2019-10-31	136.89	140.11	136.75	138.99	756007
2019-11-01	139.42	140.15	138.25	139.15	579121
2019-11-04	138.75	139.19	138.17	139.15	595943
2019-11-05	138.65	138.72	134.21	135.66	940219
2019-11-06	135.93	137.33	135.93	136.41	742157
2019-11-07	135.53	135.97	133.63	135.26	620399
2019-11-08	135.16	135.74	133.91	133.99	485729
2019-11-11	133.36	134.37	132.71	132.90	626499
2019-11-12	133.04	133.87	131.20	131.59	873590
2019-11-13	132.31	134.93	132.13	134.65	710194
2019-11-14	135.30	136.74	134.99	136.72	656108
2019-11-15	137.13	138.34	136.54	138.33	682746
2019-11-18	138.59	139.25	137.52	137.67	577711
2019-11-19	138.08	138.08	136.72	137.39	510892
2019-11-20	137.72	138.28	137.10	137.44	481409
2019-11-21	137.11	137.13	135.29	135.38	506974
2019-11-22	135.67	136.08	133.66	134.40	395872
2019-11-25	134.78	135.67	133.74	134.16	475497
2019-11-26	135.21	137.10	134.71	137.07	1302711
2019-11-27	137.07	137.24	136.16	137.11	506892
2019-11-29	137.16	137.77	135.97	136.11	239136
2019-12-02	135.97	136.20	133.61	133.66	445455
2019-12-03	133.70	134.90	133.65	134.12	492278
2019-12-04	133.86	135.82	133.51	134.75	638279
2019-12-05	134.32	135.00	133.87	135.00	486284
2019-12-06	135.06	135.90	134.74	134.79	488469
2019-12-09	135.00	135.28	133.34	135.00	464297
2019-12-10	134.83	135.22	132.59	133.43	727065
2019-12-11	134.40	134.81	130.92	131.64	642662
2019-12-12	131.36	132.05	129.49	130.78	825561
2019-12-13	131.02	131.99	128.86	130.50	896640
2019-12-16	130.50	130.79	128.81	130.54	627408
2019-12-17	130.47	130.95	127.76	128.08	915049
2019-12-18	128.51	129.38	127.86	128.87	910546
2019-12-19	128.93	129.71	128.58	129.32	819756
2019-12-20	129.66	130.57	129.23	130.06	1228834
2019-12-23	130.44	130.57	128.74	129.04	402987
2019-12-24	129.27	129.60	128.72	129.36	99780
2019-12-26	129.55	129.97	128.98	129.43	253240
2019-12-27	130.05	130.40	129.31	130.00	268139
2019-12-30	129.55	130.60	129.54	130.55	311103
2019-12-31	130.56	131.90	130.14	131.86	560976
2020-01-02	132.35	132.50	128.72	129.61	488115
2020-01-03	129.09	131.21	129.02	131.07	481288
2020-01-06	130.74	131.47	128.71	131.26	493041
2020-01-07	130.51	130.74	128.83	129.30	380758
2020-01-08	129.29	130.46	129.00	130.22	500559
2020-01-09	130.03	130.75	129.60	130.30	353098
2020-01-10	130.57	132.49	130.09	132.35	552879
2020-01-13	132.16	133.61	132.16	132.53	572086
2020-01-14	132.63	132.74	130.82	131.79	475539
2020-01-15	131.12	132.32	131.12	132.06	800913
2020-01-16	132.31	133.86	131.98	133.69	387028
2020-01-17	133.85	134.28	133.34	133.99	537001
2020-01-21	134.32	135.71	134.16	135.55	760507
2020-01-22	136.38	136.62	134.55	134.93	528841
2020-01-23	135.01	136.55	134.50	136.41	400840
2020-01-24	136.63	136.99	135.86	136.96	402189
2020-01-27	136.56	137.46	136.06	136.64	417589
2020-01-28	136.71	138.15	136.34	137.44	487371
2020-01-29	137.58	137.79	136.45	136.58	458149
2020-01-30	136.91	137.67	135.69	137.49	746146
2020-01-31	137.23	138.14	136.39	137.21	749798
2020-02-03	137.71	138.54	136.90	137.15	451692
2020-02-04	137.49	139.79	137.49	139.35	370395
2020-02-05	139.16	140.22	138.68	139.14	578121
2020-02-06	139.53	141.07	138.67	140.35	348049
2020-02-07	140.58	141.47	140.37	141.19	433377
2020-02-10	142.11	142.54	141.24	142.34	754436
2020-02-11	142.38	143.19	141.04	141.94	589903
2020-02-12	141.65	143.14	141.33	142.53	402697
2020-02-13	142.49	144.37	142.49	144.14	541861
2020-02-14	144.64	145.53	143.94	145.51	569981
2020-02-18	146.04	146.49	144.99	146.11	539435
2020-02-19	146.12	146.19	144.96	145.03	484177
2020-02-20	145.18	147.75	144.79	147.70	558550
2020-02-21	147.82	148.88	147.43	147.77	703105
2020-02-24	146.49	148.48	145.73	145.91	728161
2020-02-25	146.22	146.73	142.77	143.07	825004
2020-02-26	143.29	145.16	142.30	142.32	841757
2020-02-27	140.97	142.06	134.12	134.20	1072831
2020-02-28	131.51	132.08	125.70	129.26	1818268
2020-03-02	130.21	135.62	129.86	135.40	993365
2020-03-03	135.67	139.80	134.64	137.27	1181040
2020-03-04	139.67	145.13	139.49	145.00	1180101
2020-03-05	143.15	145.04	141.53	144.77	917888
2020-03-06	141.49	143.56	137.84	143.30	865273
2020-03-09	136.98	138.90	134.03	134.30	1198655
2020-03-10	137.21	140.13	133.42	140.07	1365701
2020-03-11	137.05	137.63	131.72	133.88	1012669
2020-03-12	126.48	130.00	117.45	117.61	1357257
2020-03-13	124.03	126.97	117.04	126.00	1146884
2020-03-16	113.54	116.27	104.89	104.95	1137916
2020-03-17	107.67	115.76	102.85	113.17	1353493
2020-03-18	105.82	110.64	96.69	100.10	1118423
2020-03-19	99.27	102.35	96.17	99.47	854971
2020-03-20	99.82	100.35	85.45	87.50	1731907
2020-03-23	87.25	87.41	82.00	84.67	1247324
2020-03-24	88.32	93.62	86.36	89.18	1483759
2020-03-25	88.60	105.20	88.60	97.84	1311892
2020-03-26	98.15	103.37	96.20	102.79	1149076
2020-03-27	101.76	111.96	100.49	107.60	1287339
2020-03-30	108.58	109.25	100.82	107.13	1139710
2020-03-31	105.82	107.82	99.37	103.03	2256021
2020-04-01	98.20	99.23	93.24	98.74	1274807
2020-04-02	96.75	99.77	92.12	94.25	1515094
2020-04-03	92.99	96.24	92.44	94.31	1079980
2020-04-06	99.40	106.08	99.15	105.28	1144069
2020-04-07	110.10	112.16	103.39	103.79	781560
2020-04-08	104.64	111.78	102.96	110.93	1048316
2020-04-09	112.35	119.49	112.35	116.65	1328665
2020-04-13	115.47	117.00	110.04	110.37	818755
2020-04-14	112.66	115.85	111.10	114.02	1283953
2020-04-15	109.40	111.19	108.00	109.98	871536
2020-04-16	110.41	110.75	107.55	108.31	594081
2020-04-17	111.06	114.43	110.34	113.50	642531
2020-04-20	111.68	112.75	108.46	108.49	593717
2020-04-21	105.87	108.91	105.14	107.54	888752
2020-04-22	109.16	110.74	107.40	108.31	665901
2020-04-23	107.87	108.50	104.22	104.98	696178
2020-04-24	105.67	107.10	104.01	106.43	578541
2020-04-27	107.00	111.01	106.56	110.68	479746
2020-04-28	113.30	115.94	111.98	112.15	821155
2020-04-29	114.87	115.68	111.86	112.68	762892
2020-04-30	110.66	112.39	109.81	111.92	620222
2020-05-01	109.41	110.59	108.92	109.63	847445
2020-05-04	108.21	110.88	106.97	110.30	977059
2020-05-05	111.64	113.78	110.80	112.41	833994
2020-05-06	113.00	114.22	109.92	110.01	768273
2020-05-07	110.77	116.06	109.27	113.75	925043
2020-05-08	115.89	117.14	113.67	115.57	598166
2020-05-11	114.08	114.85	112.50	113.01	929820
2020-05-12	113.47	113.47	108.65	108.74	1126182
2020-05-13	107.94	109.95	107.13	108.09	829184
2020-05-14	106.06	106.72	102.89	105.52	1054664
2020-05-15	104.67	107.06	102.23	106.87	1782826
2020-05-18	111.69	115.57	111.69	114.36	913978
2020-05-19	113.65	114.86	110.82	111.12	631861
2020-05-20	112.05	112.64	109.96	111.49	734200
2020-05-21	111.47	114.46	111.47	113.82	735659
2020-05-22	114.08	114.71	112.63	114.28	430690
2020-05-26	118.08	119.20	116.00	116.80	586521
2020-05-27	119.62	119.85	114.04	116.88	843357
2020-05-28	118.19	118.19	114.70	117.66	602766
2020-05-29	116.37	118.51	114.98	116.36	863736
2020-06-01	116.47	118.82	115.50	117.57	472046
2020-06-02	118.15	119.45	117.00	117.76	643690
2020-06-03	118.93	122.99	118.93	122.39	700218
2020-06-04	121.73	121.78	118.56	118.77	755797
2020-06-05	122.26	126.13	122.26	124.44	860901
2020-06-08	125.97	127.74	124.17	126.53	801036
2020-06-09	123.85	124.77	122.13	124.66	684516
2020-06-10	123.29	124.04	121.35	121.84	593422
2020-06-11	117.22	118.72	115.22	115.46	849961
2020-06-12	119.66	120.43	114.82	119.08	1113802
2020-06-15	115.04	119.40	114.53	118.01	1204056
2020-06-16	122.77	122.77	119.18	121.09	833817
2020-06-17	122.04	122.70	117.84	118.64	631869
2020-06-18	117.07	117.67	115.50	117.09	862119
2020-06-19	118.73	119.47	114.64	114.68	2247866
2020-06-22	114.64	116.19	113.01	114.19	662940
2020-06-23	115.21	116.26	113.30	113.54	644416
2020-06-24	111.92	112.53	108.06	110.52	805384
2020-06-25	109.78	111.46	109.10	111.35	671490
2020-06-26	110.76	111.90	109.43	110.27	735058
2020-06-29	111.31	111.75	108.78	111.52	441568
2020-06-30	111.76	115.09	111.67	114.67	1039866
2020-07-01	115.03	117.96	114.22	117.67	504088
2020-07-02	119.52	119.56	116.32	117.53	601481
2020-07-06	120.02	120.08	115.96	116.03	396411
2020-07-07	114.44	115.90	113.88	114.57	544374
2020-07-08	114.57	115.18	113.38	113.82	662088
2020-07-09	113.28	113.28	111.25	112.56	466569
2020-07-10	112.49	114.33	112.03	113.60	530942
2020-07-13	114.10	114.10	112.19	111.34	571090
2020-07-14	111.57	113.49	111.50	112.94	652353
2020-07-15	114.52	114.70	112.14	112.43	696704
2020-07-16	111.70	112.88	111.19	112.02	465922
2020-07-17	112.50	113.62	111.46	112.92	488987
2020-07-20	112.31	113.07	109.08	110.02	421018
2020-07-21	110.62	111.15	108.86	109.36	438967
2020-07-22	108.81	112.87	108.63	112.17	984650
2020-07-23	111.88	112.75	110.42	111.65	422901
2020-07-24	112.13	112.21	110.71	111.27	443891
2020-07-27	110.81	110.81	109.06	110.32	429099
2020-07-28	110.40	113.63	109.88	112.99	514595
2020-07-29	113.78	114.50	111.94	113.92	549257
2020-07-30	112.69	118.76	112.67	117.52	857532
2020-07-31	117.03	119.20	114.75	119.19	720420
2020-08-03	118.56	118.56	115.40	116.88	537485
2020-08-04	116.44	117.74	115.00	116.92	603481
2020-08-05	117.54	117.62	115.52	116.26	287247
2020-08-06	115.74	116.92	115.37	116.50	375743
2020-08-07	115.82	116.87	115.56	116.49	454228
2020-08-10	116.94	118.39	116.35	117.05	575504
2020-08-11	118.09	119.25	116.14	116.71	561903
2020-08-12	117.13	117.52	116.05	117.09	260101
2020-08-13	116.44	117.93	115.44	115.69	389710
2020-08-14	115.55	116.22	114.31	114.86	765595
2020-08-17	114.95	116.23	114.04	116.04	283872
2020-08-18	116.28	116.52	114.43	116.07	320552
2020-08-19	116.06	116.06	112.66	113.28	623438
2020-08-20	112.84	115.27	112.84	114.83	384375
2020-08-21	115.25	115.47	113.11	114.84	307986
2020-08-24	114.70	115.83	112.85	115.69	353577
2020-08-25	115.74	116.19	114.88	116.19	336777
2020-08-26	115.49	116.32	113.26	113.65	394528
2020-08-27	114.33	116.56	114.23	116.38	331165
2020-08-28	116.62	117.19	115.19	117.16	392304
2020-08-31	116.66	117.35	115.80	117.12	481188
2020-09-01	116.50	116.66	114.80	116.55	364776
2020-09-02	116.44	118.88	115.25	118.67	872371
2020-09-03	119.30	120.83	117.03	117.83	519955
2020-09-04	118.12	119.43	116.06	118.35	477468
2020-09-08	117.97	118.25	115.01	115.68	639527
2020-09-09	116.12	118.38	115.39	116.44	488714
2020-09-10	116.29	117.41	114.31	116.44	696935
2020-09-11	116.45	116.45	114.96	115.91	581506
2020-09-14	116.99	120.09	116.44	119.65	471477
2020-09-15	119.61	120.84	118.05	118.57	308320
2020-09-16	119.44	120.55	117.95	118.19	551238
2020-09-17	117.36	118.36	115.70	117.14	650392
2020-09-18	116.32	117.38	114.68	114.93	1150826
2020-09-21	113.38	114.30	111.19	113.17	751979
2020-09-22	113.41	116.00	113.41	115.18	727373
2020-09-23	115.38	115.72	113.04	113.42	653936
2020-09-24	113.04	113.96	111.27	112.39	502739
2020-09-25	111.89	115.52	111.22	115.38	693805
2020-09-28	116.83	118.17	116.15	117.14	412874
2020-09-29	116.92	117.43	114.64	115.34	279912
2020-09-30	116.07	116.63	114.44	115.95	761601
2020-10-01	116.00	120.33	115.56	120.29	740468
2020-10-02	118.81	124.33	117.42	123.71	852660
2020-10-05	124.56	124.88	122.48	124.50	583841
2020-10-06	124.87	125.24	122.83	123.54	610589
2020-10-07	124.04	125.03	121.77	122.95	499280
2020-10-08	123.03	125.35	123.03	124.88	476579
2020-10-09	125.64	125.64	123.01	123.66	368017
2020-10-12	123.83	125.00	123.06	124.66	244459
2020-10-13	125.07	126.51	122.63	123.20	639734
2020-10-14	123.03	124.04	121.56	122.76	492169
2020-10-15	121.72	123.91	121.19	122.47	593490
2020-10-16	122.34	122.70	119.30	119.44	665519
2020-10-19	120.16	120.26	117.49	117.68	351198
2020-10-20	118.56	120.36	117.80	118.21	489430
2020-10-21	117.65	118.85	117.12	117.90	483693
2020-10-22	118.18	118.98	117.49	118.65	448232
2020-10-23	119.51	119.94	118.29	118.71	358619
2020-10-26	117.78	118.13	115.42	117.13	387425
2020-10-27	116.70	117.55	114.84	114.86	379733
2020-10-28	113.28	114.83	111.67	112.43	703415
2020-10-29	112.44	115.01	110.53	113.53	609734
2020-10-30	113.45	116.77	113.45	116.63	574787
2020-11-02	117.19	119.84	116.48	119.84	725016
2020-11-03	121.00	123.95	120.58	123.32	594781
2020-11-04	123.28	124.84	121.70	122.72	385215
2020-11-05	122.78	124.70	121.78	124.03	632291
2020-11-06	124.03	125.00	122.07	122.67	481448
2020-11-09	130.76	137.54	125.55	125.61	1211187
2020-11-10	126.06	130.19	125.77	130.16	821484
2020-11-11	130.84	131.30	128.71	131.22	682533
2020-11-12	130.46	130.67	127.43	128.75	569262
2020-11-13	129.17	132.88	128.65	132.35	543155
2020-11-16	135.52	136.28	131.22	132.30	647624
2020-11-17	131.25	132.09	129.97	130.91	482390
2020-11-18	131.19	131.97	126.06	126.07	434087
2020-11-19	125.31	126.72	123.43	126.14	691949
2020-11-20	125.91	126.49	124.92	126.18	577826
2020-11-23	126.74	126.89	123.53	123.77	721728
2020-11-24	125.20	127.31	124.84	125.88	580485
2020-11-25	125.57	126.31	124.41	125.03	422982
2020-11-27	124.78	124.78	122.64	124.00	314239
2020-11-30	124.00	126.30	122.45	126.16	2082825
2020-12-01	126.16	126.32	123.67	124.59	818819
2020-12-02	124.71	127.48	123.25	123.73	536938
2020-12-03	123.80	124.88	123.33	123.65	736729
2020-12-04	123.99	125.42	123.57	125.13	610314
2020-12-07	124.71	126.11	124.65	125.32	430990
2020-12-08	124.75	125.49	123.69	123.93	533600
2020-12-09	124.48	125.07	121.00	122.90	747918
2020-12-10	122.13	122.67	119.75	120.18	629635
2020-12-11	119.21	121.97	119.21	121.66	716415
2020-12-14	122.80	123.70	121.13	121.44	477455
2020-12-15	121.85	123.54	120.50	123.54	532006
2020-12-16	123.86	125.13	122.53	123.41	684203
2020-12-17	124.17	126.20	123.07	125.59	858104
2020-12-18	126.08	126.28	123.41	124.04	1942612
2020-12-21	122.57	124.98	122.33	124.60	853728
2020-12-22	124.60	125.40	123.57	125.28	605968
2020-12-23	125.77	126.25	122.58	122.66	602842
2020-12-24	123.05	124.61	122.97	124.60	98008
2020-12-28	125.04	125.84	124.05	124.97	460652
2020-12-29	125.09	126.31	123.45	124.25	311466
2020-12-30	124.42	126.21	124.20	125.00	329795
2020-12-31	124.68	126.97	123.90	126.69	405544
2021-01-04	126.69	127.37	122.15	122.71	702974
2021-01-05	122.61	123.82	122.35	122.67	630520
2021-01-06	123.02	124.86	122.77	124.70	696619
2021-01-07	124.43	125.33	123.45	124.55	661805
2021-01-08	124.55	125.37	124.00	125.27	767920
2021-01-11	125.01	125.33	123.17	124.21	557703
2021-01-12	123.51	124.97	123.00	124.69	594356
2021-01-13	124.86	127.07	124.60	125.40	661789
2021-01-14	126.20	129.08	125.32	129.00	1155031
2021-01-15	128.78	132.14	127.72	132.01	965579
2021-01-19	132.21	132.43	129.99	130.61	779349
2021-01-20	130.00	133.61	128.94	133.16	494241
2021-01-21	132.28	133.53	131.14	133.45	528583
2021-01-22	133.61	134.84	132.23	134.18	509936
2021-01-25	133.82	134.96	132.97	133.86	650305
2021-01-26	134.15	135.42	133.89	134.89	526523
2021-01-27	133.90	135.00	131.10	131.73	658971
2021-01-28	131.75	134.74	131.02	132.79	635889
2021-01-29	132.19	133.38	129.83	132.75	1217562
2021-02-01	132.99	135.13	130.72	134.98	707530
2021-02-02	135.79	136.43	133.87	135.58	650790
2021-02-03	134.66	135.87	133.68	134.71	834457
2021-02-04	135.02	137.00	134.00	134.84	873774
2021-02-05	134.50	135.27	133.21	134.72	550856
2021-02-08	134.72	136.15	133.77	135.49	735884
2021-02-09	134.89	136.24	134.52	135.55	781009
2021-02-10	135.55	137.24	134.85	136.30	616177
2021-02-11	136.46	138.02	135.49	137.97	717677
2021-02-12	137.78	138.40	136.94	138.14	504814
2021-02-16	138.39	138.49	136.51	138.44	615012
2021-02-17	138.75	138.79	137.09	137.72	375805
2021-02-18	137.79	138.14	136.39	137.25	360436
2021-02-19	137.74	138.22	137.00	137.57	444410
2021-02-22	137.55	139.11	136.33	138.69	867242
2021-02-23	139.70	142.61	139.34	142.30	824605
2021-02-24	142.51	142.98	140.35	140.51	700851
2021-02-25	140.39	141.99	137.25	137.91	578989
2021-02-26	137.84	138.26	134.59	134.73	847985
2021-03-01	136.04	138.03	135.47	135.54	1392871
2021-03-02	135.09	136.87	134.00	135.30	919265
2021-03-03	135.30	136.17	134.03	134.60	795822
2021-03-04	134.78	135.29	131.45	132.70	886037
2021-03-05	133.11	134.22	131.87	133.91	892806
2021-03-08	134.24	136.24	133.06	134.23	684013
2021-03-09	134.48	137.04	134.40	134.73	440482
2021-03-10	134.22	135.91	132.87	134.83	513353
2021-03-11	134.84	137.39	134.49	136.55	393713
2021-03-12	137.26	141.79	137.00	141.78	912698
2021-03-15	141.65	146.31	140.64	144.98	759108
2021-03-16	145.14	145.76	143.00	144.38	541570
2021-03-17	144.61	145.53	142.82	145.47	529459
2021-03-18	145.02	146.65	144.19	146.41	682589
2021-03-19	146.23	146.50	141.33	141.52	1487708
2021-03-22	141.13	143.37	141.03	142.76	730318
2021-03-23	143.00	145.16	142.46	144.75	823996
2021-03-24	143.99	146.59	143.37	144.33	830909
2021-03-25	144.47	146.25	142.47	145.85	486578
2021-03-26	145.85	148.91	145.09	148.59	448106
2021-03-29	148.34	148.87	146.03	147.49	426986
2021-03-30	147.34	148.39	146.32	147.34	321746
2021-03-31	146.39	147.52	143.47	144.36	1065450
2021-04-01	144.29	146.77	143.63	146.64	830712
2021-04-05	147.24	147.58	144.29	146.58	638025
2021-04-06	146.44	147.84	146.12	147.24	636773
2021-04-07	147.83	148.61	146.46	148.30	639356
2021-04-08	147.94	149.30	146.28	146.42	588717
2021-04-09	146.43	147.65	146.08	146.85	473972
2021-04-12	147.18	147.76	146.17	147.31	713181
2021-04-13	146.61	148.70	146.61	147.57	446473
2021-04-14	146.99	147.91	146.84	147.55	423774
2021-04-15	148.01	149.58	147.51	149.54	542348
2021-04-16	150.67	151.37	149.90	151.02	717675
2021-04-19	151.43	152.31	150.24	151.82	591365
2021-04-20	151.82	154.94	151.33	154.69	479628
2021-04-21	155.23	157.23	153.84	156.42	577956
2021-04-22	156.51	157.65	155.50	155.52	397358
2021-04-23	156.15	156.38	155.05	155.19	352690
2021-04-26	155.50	156.39	154.67	155.23	398910
2021-04-27	155.44	155.65	154.57	155.19	329670
2021-04-28	155.19	155.49	153.84	154.02	501792
2021-04-29	154.43	156.26	153.86	155.48	556572
2021-04-30	155.03	157.57	154.90	157.33	643286
2021-05-03	157.83	158.35	155.81	156.57	615905
2021-05-04	156.64	157.73	155.57	156.42	715191
2021-05-05	155.71	153.41	151.99	152.74	900645
2021-05-06	153.11	156.17	153.11	156.04	606216
2021-05-07	155.67	157.40	154.79	157.03	549409
2021-05-10	157.92	160.52	157.92	159.38	536150
2021-05-11	159.22	159.22	156.01	157.69	486259
2021-05-12	158.31	158.60	154.33	154.53	389938
2021-05-13	154.95	157.67	154.29	156.03	500799
2021-05-14	156.58	157.85	156.42	156.75	704915
2021-05-17	157.29	158.23	156.58	157.19	608352
2021-05-18	157.29	158.07	156.67	157.37	985771
2021-05-19	156.48	156.58	154.07	155.67	482715
2021-05-20	155.68	158.49	155.49	157.95	546690
2021-05-21	157.91	159.04	156.77	157.05	1291867
2021-05-24	157.84	160.09	157.84	159.38	645845
2021-05-25	159.37	160.47	158.75	159.55	430288
2021-05-26	159.45	161.17	159.18	160.01	432065
2021-05-27	160.02	160.24	158.17	158.38	876524
2021-05-28	159.58	161.43	158.83	160.70	506643
2021-06-01	160.26	163.07	159.78	162.90	585071
2021-06-02	163.50	165.91	163.08	165.74	477691
2021-06-03	165.23	165.23	163.36	163.77	541865
2021-06-04	165.74	166.59	163.78	165.53	566577
2021-06-07	166.00	166.69	165.26	166.12	489151
2021-06-08	166.30	168.22	166.30	167.41	747735
2021-06-09	167.70	169.06	167.21	168.69	564741
2021-06-10	169.09	172.33	168.45	171.53	448486
2021-06-11	171.29	171.69	170.09	171.55	535531
2021-06-14	171.51	171.64	170.50	171.59	376582
2021-06-15	170.94	171.91	170.46	170.87	474895
2021-06-16	171.30	171.65	169.39	169.67	444244
2021-06-17	169.86	170.66	168.23	169.83	981543
2021-06-18	169.68	170.13	167.54	167.84	1662696
2021-06-21	168.60	171.44	168.26	170.98	686685
2021-06-22	171.18	171.41	169.47	169.51	545128
2021-06-23	169.19	170.10	168.85	169.44	505824
2021-06-24	170.00	170.64	168.20	169.59	824208
2021-06-25	169.42	170.23	168.83	170.15	728712
2021-06-28	170.46	170.51	168.62	170.09	396167
2021-06-29	169.56	170.60	169.19	169.85	495534
2021-06-30	169.98	170.96	167.89	168.42	753714
2021-07-01	168.19	170.70	167.96	169.43	610637
2021-07-02	170.22	171.30	169.76	170.95	429915
2021-07-06	171.35	174.33	169.86	173.97	534233
2021-07-07	173.95	176.99	172.69	176.11	665599
2021-07-08	175.36	177.84	175.04	177.75	530927
2021-07-09	178.87	180.81	177.56	180.70	481762
2021-07-12	180.70	182.69	180.33	182.51	543904
2021-07-13	182.33	182.76	179.76	179.63	397841
2021-07-14	179.63	182.51	179.63	182.41	359074
2021-07-15	182.19	183.89	181.84	183.56	282728
2021-07-16	184.10	185.65	183.94	184.72	384351
2021-07-19	183.48	184.00	181.24	182.99	540101
2021-07-20	184.08	187.35	182.18	186.63	546919
2021-07-21	186.39	187.33	185.59	185.76	328860
2021-07-22	185.36	186.00	184.42	185.34	845957
2021-07-23	186.11	187.91	185.52	187.60	568132
2021-07-26	187.05	187.77	185.69	186.80	319006
2021-07-27	186.44	189.19	185.47	188.21	518186
2021-07-28	188.58	188.95	187.02	187.69	844210
2021-07-29	189.80	194.42	188.92	193.01	711340
2021-07-30	192.71	196.44	191.94	193.10	663131
2021-08-02	193.92	195.81	193.58	195.15	619850
2021-08-03	191.16	192.94	190.87	191.45	1248465
2021-08-04	192.41	192.55	189.72	190.26	952431
2021-08-05	191.76	192.25	188.75	191.48	492870
2021-08-06	192.18	192.34	190.68	191.07	420060
2021-08-09	190.75	190.76	188.92	189.82	290630
2021-08-10	189.97	190.31	184.77	185.14	795451
2021-08-11	185.85	187.73	185.41	186.15	390579
2021-08-12	186.48	187.02	185.55	186.37	535033
2021-08-13	186.69	188.46	186.31	188.31	323025
2021-08-16	188.53	190.68	188.21	189.55	394170
2021-08-17	188.82	189.66	187.38	189.23	390099
2021-08-18	188.13	188.98	185.62	186.70	663471
2021-08-19	185.86	188.30	185.61	188.29	311924
2021-08-20	188.31	190.58	186.48	190.28	864727
2021-08-23	190.29	191.22	188.15	188.56	510712
2021-08-24	188.40	188.88	185.77	186.27	438570
2021-08-25	186.36	189.15	185.67	187.60	368668
2021-08-26	187.90	189.55	187.45	188.98	316390
2021-08-27	190.00	190.82	189.13	189.21	367700
2021-08-30	189.51	192.72	189.11	192.63	402799
2021-08-31	192.37	193.12	191.27	192.37	690550
2021-09-01	192.81	196.64	192.45	196.18	646309
2021-09-02	196.96	197.50	194.24	196.28	686027
2021-09-03	195.76	196.54	193.39	196.14	526962
2021-09-07	196.00	196.00	191.08	192.42	521040
2021-09-08	191.47	196.01	191.47	195.46	438556
2021-09-09	194.74	195.42	191.77	191.86	320570
2021-09-10	192.23	192.23	189.46	189.49	346333
2021-09-13	191.39	191.99	189.61	190.11	332568
2021-09-14	190.22	192.30	190.14	191.58	534694
2021-09-15	191.78	193.83	190.95	191.15	557363
2021-09-16	191.05	192.52	189.32	191.35	402724
2021-09-17	190.91	191.47	187.46	187.48	1171312
2021-09-20	186.14	189.49	185.39	188.10	629362
2021-09-21	189.44	190.43	187.97	188.01	398812
2021-09-22	189.55	191.23	189.02	190.28	687524
2021-09-23	191.07	192.74	190.65	191.22	379526
2021-09-24	190.41	191.98	189.12	189.28	394863
2021-09-27	189.73	191.53	186.03	186.10	416373
2021-09-28	184.90	187.35	183.71	186.59	452558
2021-09-29	187.59	190.68	187.59	189.95	382151
2021-09-30	190.92	190.94	186.69	186.75	654488
2021-10-01	188.02	190.29	185.32	189.22	372343
2021-10-04	188.85	191.59	187.35	190.58	561164
2021-10-05	191.45	191.45	188.07	189.67	558280
2021-10-06	188.80	192.17	185.33	192.10	433350
2021-10-07	193.42	194.35	191.16	191.84	376654
2021-10-08	191.43	193.56	190.71	191.18	375690
2021-10-11	191.17	192.32	189.47	191.06	279439
2021-10-12	192.26	194.42	190.89	193.54	376577
2021-10-13	191.53	196.31	191.53	195.15	378183
2021-10-14	196.17	198.79	195.38	198.70	336061
2021-10-15	199.72	200.06	196.39	197.56	321745
2021-10-18	196.65	199.09	195.75	198.56	289747
2021-10-19	199.15	199.41	196.73	197.21	234607
2021-10-20	197.18	199.73	197.18	199.65	297197
2021-10-21	199.90	199.90	198.40	199.60	264708
2021-10-22	200.19	202.48	200.19	201.82	250347
2021-10-25	202.00	202.68	200.21	201.28	371659
2021-10-26	201.76	203.24	199.67	202.68	402975
2021-10-27	203.23	205.61	202.76	204.02	491031
2021-10-28	203.97	207.69	202.96	206.27	462466
2021-10-29	206.04	206.90	203.37	204.21	704488
2021-11-01	204.61	204.61	197.38	201.37	684344
2021-11-02	202.14	204.08	201.39	203.44	494957
2021-11-03	203.67	204.56	202.22	203.41	505425
2021-11-04	203.68	203.73	198.85	200.48	381076
2021-11-05	201.71	203.40	201.16	202.35	387247
2021-11-08	202.93	202.93	200.11	201.76	324010
2021-11-09	202.17	202.90	201.21	202.55	268455
2021-11-10	202.00	203.41	200.00	202.80	458649
2021-11-11	202.74	203.54	201.50	203.49	336743
2021-11-12	203.98	205.97	203.04	205.04	314509
2021-11-15	205.43	206.15	203.61	206.10	384194
2021-11-16	206.10	206.83	203.35	204.53	408498
2021-11-17	203.65	204.57	197.92	204.29	431053
2021-11-18	205.07	205.98	203.52	204.04	364326
2021-11-19	204.53	204.68	201.02	201.34	584471
2021-11-22	201.61	205.37	200.32	202.30	548092
2021-11-23	203.17	207.52	202.23	207.12	543555
2021-11-24	207.03	211.11	207.03	210.56	523182
2021-11-26	206.91	209.64	203.57	203.57	472946
2021-11-29	205.00	211.18	204.10	210.00	974493
2021-11-30	208.69	211.97	205.95	206.25	2349780
2021-12-01	207.32	208.91	201.22	201.34	1010866
2021-12-02	202.80	209.51	202.34	207.96	530248
2021-12-03	208.82	210.37	205.38	207.43	616802
2021-12-06	209.60	211.37	208.02	208.31	458462
2021-12-07	209.82	215.02	208.39	215.01	967981
2021-12-08	215.55	218.87	215.16	218.16	781506
2021-12-09	217.79	218.89	215.94	216.05	643132
2021-12-10	217.57	217.57	214.49	216.47	552317
2021-12-13	215.52	219.50	214.31	218.45	686761
2021-12-14	218.45	218.45	215.04	217.30	776934
2021-12-15	218.17	223.18	218.17	222.20	572685
2021-12-16	222.00	223.17	220.42	222.89	981423
2021-12-17	223.21	224.86	219.39	220.14	1679025
2021-12-20	218.47	220.70	215.81	218.55	492166
2021-12-21	218.99	220.02	217.20	218.40	488462
2021-12-22	219.15	222.26	218.50	222.19	417874
2021-12-23	222.95	223.82	219.50	221.09	253718
2021-12-27	221.92	224.68	220.80	224.63	345410
2021-12-28	224.61	226.06	223.74	225.70	373366
2021-12-29	226.32	228.54	224.35	228.31	391081
2021-12-30	228.09	230.04	227.47	228.94	390153
2021-12-31	229.04	231.63	229.02	229.44	414159
2022-01-03	229.43	230.71	222.75	226.13	647256
2022-01-04	227.02	230.41	226.52	227.39	500864
2022-01-05	226.83	227.96	223.15	223.22	383482
2022-01-06	223.64	224.41	219.80	220.90	424984
2022-01-07	219.89	220.04	216.10	216.42	545493
2022-01-10	214.89	217.32	212.47	214.70	847144
2022-01-11	214.49	214.82	210.07	213.58	658264
2022-01-12	213.27	218.01	212.84	215.64	720780
2022-01-13	216.30	220.34	215.45	218.91	704766
2022-01-14	218.49	218.85	213.14	215.11	476273
2022-01-18	213.44	214.80	211.26	214.16	607479
2022-01-19	215.28	216.76	209.04	209.16	698020
2022-01-20	206.27	209.36	203.53	203.95	713774
2022-01-21	205.36	205.93	202.17	202.89	597496
2022-01-24	201.66	203.44	195.96	202.80	761654
2022-01-25	200.00	201.54	196.91	199.19	1415063
2022-01-26	200.16	204.95	197.28	198.99	875486
2022-01-27	199.85	202.50	195.18	196.12	636271
2022-01-28	196.26	204.81	193.91	204.76	693984
2022-01-31	203.64	207.10	201.46	206.68	653185
2022-02-01	206.89	207.88	202.94	205.25	654362
2022-02-02	205.98	214.72	205.21	212.03	805303
2022-02-03	211.99	215.93	208.35	213.02	532892
2022-02-04	211.47	215.94	209.35	212.53	624838
2022-02-07	213.07	214.87	209.82	210.33	584079
2022-02-08	209.96	211.65	208.24	209.61	554225
2022-02-09	212.76	217.22	212.76	216.54	632576
2022-02-10	212.88	215.81	210.48	211.50	758396
2022-02-11	211.23	214.66	209.33	210.83	551188
2022-02-14	209.99	212.49	206.74	207.58	540490
2022-02-15	208.91	210.51	207.59	208.35	377435
2022-02-16	208.75	209.72	205.61	208.66	359634
2022-02-17	208.21	208.49	204.59	205.09	433014
2022-02-18	205.21	206.98	203.82	204.44	414045
2022-02-22	204.90	206.86	202.81	205.81	506681
2022-02-23	206.63	207.84	201.54	201.82	375384
2022-02-24	199.57	204.74	197.10	204.32	739137
2022-02-25	204.90	210.02	204.04	209.91	551246
2022-02-28	207.05	207.71	201.84	204.61	962309
2022-03-01	206.15	207.16	202.46	203.63	634401
2022-03-02	205.38	208.64	205.07	207.80	565932
2022-03-03	209.43	210.32	206.37	210.17	511039
2022-03-04	207.81	214.44	206.74	214.26	585853
2022-03-07	214.67	216.26	211.48	212.05	616946
2022-03-08	212.19	212.35	207.07	208.18	599119
2022-03-09	211.79	215.46	210.43	211.70	678550
2022-03-10	210.12	211.46	208.74	211.17	623836
2022-03-11	212.12	214.07	207.98	208.47	456603
2022-03-14	210.81	210.81	204.19	205.42	463086
2022-03-15	207.35	207.61	203.40	205.58	640296
2022-03-16	207.05	209.38	203.31	207.84	572350
2022-03-17	206.24	210.04	206.24	209.66	409386
2022-03-18	211.02	211.02	206.23	206.77	1342295
2022-03-21	207.04	207.87	205.60	206.98	1057959
2022-03-22	208.13	208.13	202.94	205.48	708814
2022-03-23	204.91	205.45	202.63	203.22	616065
2022-03-24	203.11	205.64	202.40	205.20	564378
2022-03-25	206.50	207.10	204.50	206.36	1261837
2022-03-28	207.46	210.39	206.23	209.69	1301275
2022-03-29	212.44	214.12	210.73	213.57	1131425
2022-03-30	212.79	213.05	210.27	213.01	560064
2022-03-31	213.98	215.06	209.41	209.45	871311
2022-04-01	210.67	213.68	209.04	213.32	728171
2022-04-04	213.37	214.16	208.26	210.86	657778
2022-04-05	209.36	216.00	209.36	211.28	693875
2022-04-06	211.84	217.64	210.13	217.27	917303
2022-04-07	215.80	217.23	213.56	216.07	686218
2022-04-08	214.99	215.50	211.71	214.33	810484
2022-04-11	214.78	215.41	206.68	207.87	1196532
2022-04-12	207.79	209.90	206.43	206.58	657605
2022-04-13	206.06	207.65	203.95	206.16	433053
2022-04-14	206.84	207.58	205.11	205.39	785133
2022-04-18	205.22	206.14	202.03	203.18	436608
2022-04-19	204.16	207.93	204.10	207.51	476028
2022-04-20	208.12	211.51	208.12	210.49	745501
2022-04-21	211.78	215.10	210.45	212.46	1200719
2022-04-22	212.66	212.66	206.92	207.07	690533
2022-04-25	206.49	207.73	201.12	205.02	573756
2022-04-26	204.83	206.07	203.32	203.40	404443
2022-04-27	203.44	206.83	201.85	202.47	597124
2022-04-28	203.05	207.62	201.88	206.13	715323
2022-04-29	205.72	207.42	196.08	196.68	1100854
2022-05-02	197.63	198.54	184.72	189.79	805239
2022-05-03	190.36	192.68	188.42	189.73	543740
2022-05-04	189.73	190.61	184.74	190.30	720638
2022-05-05	190.23	190.76	184.83	186.36	599370
2022-05-06	185.00	186.10	182.42	184.55	562166
2022-05-09	182.67	183.64	176.89	177.54	471580
2022-05-10	179.63	181.07	174.08	174.28	787094
2022-05-11	174.66	179.05	174.34	177.10	815553
2022-05-12	177.46	178.55	174.90	177.35	753653
2022-05-13	178.43	179.81	175.65	179.76	571031
2022-05-16	179.88	180.88	176.87	177.09	633604
2022-05-17	178.55	179.11	175.48	176.55	774985
2022-05-18	176.89	177.66	172.44	173.11	756303
2022-05-19	172.50	174.10	171.38	173.46	907077
2022-05-20	175.19	175.50	172.56	175.31	1101643
2022-05-23	177.18	179.05	174.47	178.16	622021
2022-05-24	178.01	180.79	176.31	180.42	773122
2022-05-25	179.85	181.94	178.78	180.66	741920
2022-05-26	182.07	182.87	179.96	180.45	598398
2022-05-27	180.66	184.78	180.66	183.82	963903
2022-05-31	181.63	182.98	180.64	181.00	1069309
2022-06-01	181.26	182.16	176.96	179.77	984767
2022-06-02	179.34	181.23	176.44	180.94	630504
2022-06-03	179.69	180.91	177.93	179.13	407388
2022-06-06	179.75	180.00	174.08	174.25	647568
2022-06-07	173.80	178.08	173.20	177.92	517291
2022-06-08	177.44	177.44	172.72	173.76	484040
2022-06-09	173.78	173.83	168.73	168.93	526146
2022-06-10	167.00	169.93	165.79	168.16	566378
2022-06-13	165.17	166.71	159.92	160.82	532505
2022-06-14	161.22	162.55	159.18	160.03	559784
2022-06-15	161.31	164.28	158.86	162.41	803256
2022-06-16	159.51	162.62	159.01	161.63	615106
2022-06-17	162.42	165.52	161.90	162.54	1295467
2022-06-21	163.50	166.46	163.13	163.68	548750
2022-06-22	161.98	167.88	161.98	166.11	818553
2022-06-23	167.20	170.48	167.01	170.13	685263
2022-06-24	170.79	172.72	169.38	172.53	959577
2022-06-27	172.14	176.62	171.51	173.63	525121
2022-06-28	174.26	176.21	173.01	173.26	561386
2022-06-29	172.09	173.84	171.18	173.19	497509
2022-06-30	172.43	177.28	171.11	174.67	1026588
2022-07-01	174.39	175.83	172.42	175.45	622245
2022-07-05	174.31	174.75	169.10	171.84	646553
2022-07-06	172.95	174.13	171.17	171.75	723654
2022-07-07	172.30	173.31	170.32	171.00	554543
2022-07-08	170.61	172.47	169.00	169.83	505365
2022-07-11	169.29	170.45	168.38	169.36	262536
2022-07-12	168.00	171.41	168.00	169.60	591333
2022-07-13	168.01	169.88	165.97	167.59	374176
2022-07-14	164.89	166.77	164.65	165.29	441758
2022-07-15	167.65	168.88	165.80	167.49	488381
2022-07-18	168.05	168.95	165.75	166.44	494500
2022-07-19	167.80	171.48	166.84	170.99	864507
2022-07-20	170.57	172.51	169.70	171.44	463496
2022-07-21	171.20	172.83	170.76	172.40	585317
2022-07-22	173.04	175.52	171.93	174.05	477705
2022-07-25	173.68	175.43	172.51	173.24	472342
2022-07-26	172.83	174.59	172.83	173.70	372363
2022-07-27	173.70	176.13	173.12	176.00	717060
2022-07-28	174.75	184.17	174.42	183.99	877716
2022-07-29	185.65	187.03	183.81	185.73	748908
2022-08-01	184.55	185.58	181.64	181.90	766325
2022-08-02	181.45	182.58	178.74	178.91	921873
2022-08-03	179.44	181.68	177.70	178.05	619641
2022-08-04	177.50	179.10	174.77	178.77	713527
2022-08-05	177.94	179.70	175.91	179.54	420986
2022-08-08	180.99	182.32	179.38	179.54	398788
2022-08-09	179.80	181.36	179.72	181.30	558560
2022-08-10	183.35	185.27	182.38	184.74	577755
2022-08-11	185.49	186.53	184.07	184.25	359695
2022-08-12	185.50	187.95	185.50	187.79	311568
2022-08-15	188.00	189.29	186.87	188.66	299183
2022-08-16	187.80	190.17	187.62	188.56	323358
2022-08-17	187.39	189.84	187.13	188.69	368643
2022-08-18	189.00	189.48	185.32	185.69	372531
2022-08-19	185.26	185.66	183.21	183.87	511568
2022-08-22	182.54	182.92	179.17	179.31	336232
2022-08-23	178.57	178.93	174.39	175.70	330676
2022-08-24	175.38	177.87	175.33	176.96	688895
2022-08-25	177.76	178.43	176.17	178.36	542160
2022-08-26	178.11	178.11	173.78	173.88	568205
2022-08-29	173.21	173.21	170.30	170.39	596418
2022-08-30	170.65	170.79	167.59	167.81	485988
2022-08-31	169.03	169.45	165.08	165.67	1099531
2022-09-01	164.47	167.06	162.72	166.97	718362
2022-09-02	168.83	169.35	163.90	164.22	593319
2022-09-06	165.31	167.66	164.87	167.41	608530
2022-09-07	168.08	170.24	167.65	170.04	549449
2022-09-08	169.18	172.64	169.18	171.99	546745
2022-09-09	172.23	173.81	171.02	172.70	561373
2022-09-12	173.18	174.20	172.98	173.90	609831
2022-09-13	171.01	172.86	168.60	169.40	627973
2022-09-14	168.45	169.09	165.55	167.70	652578
2022-09-15	167.95	169.00	165.62	165.92	522943
2022-09-16	165.37	166.36	162.89	165.95	946556
2022-09-19	164.29	165.58	161.96	165.12	624622
2022-09-20	163.28	163.55	158.73	159.97	708465
2022-09-21	161.08	162.23	157.69	157.69	488040
2022-09-22	157.51	159.52	155.38	158.82	640614
2022-09-23	157.59	161.46	156.91	158.17	876326
2022-09-26	157.46	157.46	153.56	154.29	843790
2022-09-27	155.69	156.59	151.41	151.54	548940
2022-09-28	153.11	156.60	151.05	155.81	1243756
2022-09-29	154.69	155.75	151.97	153.62	798645
2022-09-30	155.04	156.45	153.65	155.07	1162398
2022-10-03	157.67	160.34	156.05	158.59	974312
2022-10-04	159.35	160.70	156.80	158.43	939964
2022-10-05	156.42	156.99	151.90	153.51	638081
2022-10-06	153.38	154.09	149.88	150.21	857952
2022-10-07	148.77	149.60	144.18	145.24	786162
2022-10-10	145.82	146.87	143.79	144.50	760991
2022-10-11	144.52	147.58	143.82	146.87	621867
2022-10-12	146.42	146.53	143.49	143.87	741523
2022-10-13	141.50	146.97	141.13	146.56	822149
2022-10-14	148.43	148.43	141.76	142.34	1084018
2022-10-17	145.12	149.47	144.52	149.05	1112330
2022-10-18	150.95	153.00	149.43	150.70	962707
2022-10-19	149.44	149.55	145.98	147.61	1520385
2022-10-20	148.48	149.85	147.22	147.62	951835
2022-10-21	147.65	149.73	145.83	149.53	1423693
2022-10-24	151.16	151.16	147.44	148.46	960936
2022-10-25	148.67	154.57	147.88	153.95	772874
2022-10-26	153.81	154.66	151.06	151.66	821507
2022-10-27	155.36	157.15	151.72	154.02	1030011
2022-10-28	153.65	157.30	152.89	156.61	839171
2022-10-31	155.44	158.19	154.77	157.45	899823
2022-11-01	158.84	159.39	156.64	157.55	616999
2022-11-02	156.82	158.88	153.05	153.21	852516
2022-11-03	151.34	153.65	149.23	152.07	451412
2022-11-04	152.96	154.18	149.66	153.72	610514
2022-11-07	154.33	154.98	150.64	151.60	594625
2022-11-08	152.17	154.39	152.06	153.42	844230
2022-11-09	152.78	154.17	152.09	152.26	501500
2022-11-10	156.99	164.43	156.99	163.83	688870
2022-11-11	163.52	164.88	158.89	160.28	574370
2022-11-14	159.89	160.71	155.84	155.94	702686
2022-11-15	157.67	157.92	155.20	156.65	478174
2022-11-16	156.78	159.85	156.32	156.98	590415
2022-11-17	155.29	157.06	154.35	155.84	456167
2022-11-18	158.50	159.32	156.73	158.71	455584
2022-11-21	158.18	160.07	157.76	159.91	478917
2022-11-22	160.50	161.42	159.67	160.88	492181
2022-11-23	160.19	161.64	159.49	161.32	560734
2022-11-25	161.67	162.54	160.36	161.46	176378
2022-11-28	160.84	161.61	157.78	158.13	605929
2022-11-29	157.87	162.28	157.62	161.92	495501
2022-11-30	160.95	164.94	159.23	164.88	749528
2022-12-01	166.18	167.36	163.05	164.22	512859
2022-12-02	162.67	164.97	161.86	164.26	515611
2022-12-05	162.61	162.90	159.11	159.40	1146166
2022-12-06	159.77	160.33	156.36	157.19	695100
2022-12-07	156.63	159.60	156.63	159.23	696260
2022-12-08	161.29	164.52	160.40	163.27	820424
2022-12-09	162.71	164.54	161.53	161.64	455308
2022-12-12	161.64	163.73	159.58	163.62	482698
2022-12-13	168.60	168.67	163.15	165.63	715453
2022-12-14	165.79	168.73	163.53	164.46	550334
2022-12-15	161.38	163.81	159.83	161.17	595602
2022-12-16	158.63	158.77	154.98	157.60	1542209
2022-12-19	157.00	157.38	154.72	155.31	747666
2022-12-20	154.09	155.28	153.35	154.11	489532
2022-12-21	154.88	157.38	154.58	155.96	607519
2022-12-22	155.11	155.91	152.53	154.93	393087
2022-12-23	154.35	156.49	153.38	156.35	205304
2022-12-27	156.50	157.68	155.43	156.82	349167
2022-12-28	157.21	157.76	153.58	153.89	353021
2022-12-29	155.22	158.33	154.49	157.74	370058
2022-12-30	156.93	157.66	155.24	156.99	436120
2023-01-03	157.42	159.08	154.08	155.42	405506
2023-01-04	156.18	158.56	156.18	157.74	598196
2023-01-05	155.96	156.29	152.16	153.01	545930
2023-01-06	153.85	159.07	153.29	158.31	336634
2023-01-09	156.95	159.11	155.54	155.76	437879
2023-01-10	155.05	156.20	153.87	154.72	622375
2023-01-11	155.57	160.95	155.57	159.20	758327
2023-01-12	159.84	162.23	158.03	160.49	824967
2023-01-13	158.71	160.62	157.52	159.91	735820
2023-01-17	159.97	162.03	159.68	161.37	543715
2023-01-18	161.54	161.96	157.60	157.70	805032
2023-01-19	157.16	159.53	155.07	155.26	827786
2023-01-20	155.19	155.76	152.66	155.46	1151665
2023-01-23	155.59	157.30	154.19	157.22	855473
2023-01-24	157.98	162.19	156.00	161.24	940546
2023-01-25	160.47	162.56	159.55	162.47	1337476
2023-01-26	163.38	164.55	162.16	162.55	572401
2023-01-27	162.52	165.89	162.20	164.95	426809
2023-01-30	163.42	164.78	161.67	161.75	602071
2023-01-31	161.67	167.05	160.98	166.72	913589
2023-02-01	165.48	169.72	165.00	168.44	1301544
2023-02-02	169.09	174.88	168.53	174.11	1123830
2023-02-03	172.37	173.16	167.37	173.05	1190133
2023-02-06	171.32	174.29	170.86	172.72	1047657
2023-02-07	171.45	175.04	170.21	173.43	876233
2023-02-08	172.64	174.85	171.98	174.61	584444
2023-02-09	175.52	176.36	171.01	171.54	532112
2023-02-10	170.89	171.92	169.35	171.37	621443
2023-02-13	171.49	173.43	171.49	172.21	543583
2023-02-14	171.82	173.24	170.22	170.87	443072
2023-02-15	170.00	170.71	168.84	170.32	607863
2023-02-16	168.37	169.83	166.90	168.00	917415
2023-02-17	168.19	168.62	165.08	168.34	2145592
2023-02-21	167.37	167.74	163.79	164.93	420975
2023-02-22	165.56	166.60	163.67	164.79	412355
2023-02-23	166.71	166.71	164.16	165.37	779075
2023-02-24	163.71	164.08	162.11	163.92	294933
2023-02-27	165.79	165.93	161.02	161.47	442143
2023-02-28	161.52	162.76	160.03	160.10	898551
2023-03-01	158.99	159.22	154.36	155.58	820013
2023-03-02	154.57	157.32	154.28	156.86	710819
2023-03-03	158.07	159.95	157.88	159.47	468816
2023-03-06	160.11	161.57	159.02	159.81	502019
2023-03-07	159.62	159.68	151.57	151.91	942300
2023-03-08	151.58	157.13	151.58	155.92	838703
2023-03-09	156.15	156.23	152.28	152.91	1047074
2023-03-10	153.02	153.52	147.68	149.05	1213290
2023-03-13	148.37	153.78	148.18	151.50	661184
2023-03-14	152.83	153.64	150.29	151.40	994040
2023-03-15	150.23	152.19	148.72	150.83	760062
2023-03-16	149.80	150.45	147.00	149.43	847940
2023-03-17	148.91	149.28	145.22	145.29	1025336
2023-03-20	145.32	147.21	144.28	146.56	525900
2023-03-21	147.04	147.17	142.80	144.89	1032631
2023-03-22	143.81	144.73	140.67	140.75	726845
2023-03-23	141.00	142.81	139.49	139.99	778909
2023-03-24	139.02	143.44	138.68	143.34	810820
2023-03-27	144.39	144.80	143.05	143.19	946605
2023-03-28	141.66	144.09	141.08	143.57	883397
2023-03-29	145.04	146.82	144.88	146.76	779356
2023-03-30	148.43	149.23	147.75	148.48	686207
2023-03-31	148.84	151.17	148.38	151.04	773692
2023-04-03	150.40	152.71	148.80	149.82	724071
2023-04-04	150.21	150.21	148.00	149.16	807277
2023-04-05	149.04	150.21	148.30	149.19	827083
2023-04-06	149.50	150.29	148.27	150.26	390087
2023-04-10	149.22	149.94	147.70	149.87	599215
2023-04-11	149.64	151.27	149.18	150.24	512057
2023-04-12	150.60	151.77	148.91	147.75	701567
2023-04-13	147.51	148.10	145.38	147.42	863556
2023-04-14	147.90	148.53	145.44	147.06	1198308
2023-04-17	147.43	150.24	147.23	150.19	602561
2023-04-18	149.95	150.27	148.80	149.19	600326
2023-04-19	148.00	150.81	147.50	150.58	509243
2023-04-20	149.96	150.45	148.60	149.37	553177
2023-04-21	149.90	150.24	147.71	150.13	407104
2023-04-24	150.86	150.94	149.25	149.98	771734
2023-04-25	149.68	149.98	147.84	147.84	793214
2023-04-26	147.69	149.42	146.88	147.40	688495
2023-04-27	149.34	151.82	148.92	151.32	898162
2023-04-28	151.98	154.61	151.36	153.80	627877
2023-05-01	153.93	155.04	153.00	154.50	664171
2023-05-02	153.80	154.73	149.33	150.20	750997
2023-05-03	151.51	152.25	149.43	149.58	550277
2023-05-04	149.05	151.63	148.42	149.45	385064
2023-05-05	150.06	152.63	150.06	152.39	323851
2023-05-08	151.58	152.27	151.07	151.95	369720
2023-05-09	150.80	151.68	149.20	150.80	503969
2023-05-10	152.13	152.78	150.41	151.88	605207
2023-05-11	150.52	153.25	150.44	153.13	593933
2023-05-12	153.42	153.80	152.24	153.39	553892
2023-05-15	150.75	152.34	149.53	152.28	491100
2023-05-16	152.60	152.60	148.45	148.51	524254
2023-05-17	149.12	150.52	147.83	149.01	582237
2023-05-18	148.52	149.69	147.55	148.38	413554
2023-05-19	149.38	150.74	147.85	148.18	457359
2023-05-22	148.00	148.70	146.78	147.22	433643
2023-05-23	147.23	148.94	145.55	146.22	706128
2023-05-24	146.33	146.43	144.46	144.87	683942
2023-05-25	145.45	145.67	143.72	144.52	879114
2023-05-26	144.49	146.45	143.73	145.96	576666
2023-05-30	146.81	147.84	146.14	147.12	752952
2023-05-31	147.27	148.18	146.30	147.06	871012
2023-06-01	147.30	147.49	145.18	146.92	737194
2023-06-02	148.38	151.02	148.10	150.66	604036
2023-06-05	150.41	152.79	149.27	150.66	575037
2023-06-06	151.14	151.34	149.48	151.10	421806
2023-06-07	151.11	155.54	150.99	154.95	518541
2023-06-08	154.25	154.25	151.50	153.05	390497
2023-06-09	153.92	154.60	153.12	154.27	496008
2023-06-12	153.97	153.97	151.50	152.73	543451
2023-06-13	151.82	153.78	151.28	153.68	513482
2023-06-14	154.35	155.11	152.47	153.40	388437
2023-06-15	153.20	154.92	152.00	154.17	549311
2023-06-16	155.23	156.47	154.26	155.29	1198265
2023-06-20	154.89	154.94	152.46	153.61	643707
2023-06-21	152.87	153.17	151.10	151.71	535387
2023-06-22	152.18	152.18	147.13	149.09	470150
2023-06-23	148.90	148.90	145.26	145.64	824298
2023-06-26	145.55	149.86	145.49	149.70	638518
2023-06-27	150.08	152.02	148.93	151.45	738609
2023-06-28	151.36	151.48	148.65	150.27	664119
2023-06-29	149.51	152.29	149.20	152.07	421061
2023-06-30	153.65	153.89	149.82	151.86	821024
2023-07-03	151.26	154.91	151.26	153.74	201843
2023-07-05	153.01	155.19	151.88	153.63	503354
2023-07-06	151.41	154.29	148.97	153.76	575835
2023-07-07	153.36	154.27	152.79	153.17	472827
2023-07-10	152.17	153.88	151.72	153.36	536981
2023-07-11	153.93	155.76	153.36	155.67	577233
2023-07-12	157.45	158.46	156.55	155.87	1089851
2023-07-13	155.25	156.07	154.51	155.73	721624
2023-07-14	155.48	156.40	154.24	156.18	577760
2023-07-17	155.80	155.80	153.22	153.49	575487
2023-07-18	153.86	153.86	151.26	151.69	558406
2023-07-19	152.85	153.18	151.34	152.92	672869
2023-07-20	152.99	153.77	151.35	153.63	569109
2023-07-21	153.67	155.05	153.60	154.77	385968
2023-07-24	155.07	156.28	154.30	154.76	372195
2023-07-25	154.22	155.38	151.25	151.83	514024
2023-07-26	152.12	153.97	152.10	152.92	754913
2023-07-27	152.92	153.29	147.77	149.45	954493
2023-07-28	151.21	151.37	148.36	148.74	469754
2023-07-31	148.92	150.79	148.62	149.66	550814
2023-08-01	149.00	150.11	146.88	148.01	597471
2023-08-02	147.48	147.88	146.09	146.70	653297
2023-08-03	146.26	146.26	142.65	145.83	658184
2023-08-04	145.76	148.36	144.94	145.21	622228
2023-08-07	145.75	147.05	145.05	146.89	452551
2023-08-08	145.80	146.33	144.54	145.60	297073
2023-08-09	145.57	146.47	144.53	145.78	332279
2023-08-10	146.27	147.39	143.71	144.19	430312
2023-08-11	144.04	144.93	143.63	144.27	670233
2023-08-14	144.27	144.38	141.56	142.61	710569
2023-08-15	141.39	142.58	141.23	141.78	524648
2023-08-16	141.84	142.83	140.65	142.41	634825
2023-08-17	142.45	145.09	142.09	143.65	764134
2023-08-18	142.56	144.38	142.49	143.78	562080
2023-08-21	143.46	143.82	141.83	142.27	444883
2023-08-22	142.90	143.12	141.36	141.52	431753
2023-08-23	142.29	143.58	141.77	143.54	408860
2023-08-24	143.62	146.09	143.17	143.17	344401
2023-08-25	143.37	145.43	143.37	144.73	309254
2023-08-28	145.29	147.00	145.11	145.24	420489
2023-08-29	145.32	146.10	144.37	145.84	296319
2023-08-30	146.29	147.13	145.68	146.35	351074
2023-08-31	146.29	146.64	144.78	145.23	862566
2023-09-01	145.90	146.18	143.35	144.27	555913
2023-09-05	144.00	144.49	141.86	141.92	520463
2023-09-06	141.60	142.17	140.27	141.13	475217
2023-09-07	140.50	142.10	139.62	140.15	730959
2023-09-08	140.45	140.45	137.40	137.90	649765
2023-09-11	138.00	138.30	136.29	136.70	531878
2023-09-12	136.18	138.50	135.50	138.41	491955
2023-09-13	138.59	138.59	136.07	136.53	655595
2023-09-14	137.81	138.97	137.20	137.97	559251
2023-09-15	137.47	138.69	137.21	138.00	970359
2023-09-18	138.01	138.01	135.53	135.66	380704
2023-09-19	135.68	137.15	135.57	136.38	588513
2023-09-20	137.66	138.05	136.52	136.70	305240
2023-09-21	135.85	135.85	132.04	132.18	584771
2023-09-22	132.33	132.58	130.12	130.21	697864
2023-09-25	129.73	130.59	129.18	130.48	704187
2023-09-26	129.11	130.59	129.11	130.49	1094023
2023-09-27	131.05	131.75	127.93	128.07	963188
2023-09-28	128.76	129.86	128.02	128.94	674464
2023-09-29	131.00	131.85	128.09	128.65	767857
2023-10-02	128.08	128.92	126.46	127.30	685187
2023-10-03	126.73	127.31	125.78	126.10	789908
2023-10-04	126.95	127.94	125.59	127.88	628779
2023-10-05	127.73	128.54	126.90	128.36	392044
2023-10-06	127.32	131.24	126.70	130.32	652261
2023-10-09	130.22	134.23	129.87	133.53	726092
2023-10-10	133.13	134.70	132.35	132.42	653039
2023-10-11	133.35	134.49	132.07	132.62	780415
2023-10-12	132.20	132.72	131.05	131.72	601346
2023-10-13	132.48	132.64	130.95	131.42	526780
2023-10-16	131.98	133.24	130.66	132.70	552290
2023-10-17	131.55	134.19	131.55	133.85	568140
2023-10-18	133.18	133.44	131.64	131.95	782174
2023-10-19	131.12	133.76	130.75	130.90	678500
2023-10-20	131.33	131.94	128.58	128.63	827405
2023-10-23	127.62	129.09	126.81	127.37	647672
2023-10-24	127.84	129.84	127.43	129.78	797142
2023-10-25	128.80	129.40	127.13	127.38	782718
2023-10-26	126.99	127.03	120.87	121.81	1655276
2023-10-27	122.33	122.33	117.28	117.57	1625123
2023-10-30	118.69	119.38	115.79	117.51	1310232
2023-10-31	117.25	118.43	115.74	118.15	1208983
2023-11-01	117.72	118.00	115.56	117.58	836491
2023-11-02	119.93	121.67	119.04	120.78	768428
2023-11-03	123.21	126.53	123.10	124.26	1021643
2023-11-06	123.35	123.97	120.87	121.76	826258
2023-11-07	121.92	121.92	118.69	119.59	764842
2023-11-08	120.36	121.45	119.98	120.95	536728
2023-11-09	121.43	121.49	119.58	119.78	819128
2023-11-10	120.88	123.04	119.67	122.72	1836624
2023-11-13	121.64	122.27	118.72	119.59	964742
2023-11-14	123.21	126.47	122.84	124.15	1383432
2023-11-15	124.15	125.44	122.69	123.16	1192052
2023-11-16	123.66	124.34	121.78	121.80	719582
2023-11-17	123.27	123.27	120.86	121.42	1775917
2023-11-20	121.42	122.75	120.32	122.55	979762
2023-11-21	122.17	122.93	120.99	121.56	727671
2023-11-22	123.17	123.20	121.53	122.29	1062830
2023-11-24	122.13	122.81	121.38	122.67	247141
2023-11-27	122.39	123.02	121.77	122.22	640013
2023-11-28	121.92	124.58	121.52	123.99	1212447
2023-11-29	125.08	126.46	123.76	123.86	630794
2023-11-30	123.78	124.71	123.02	124.48	1137291
2023-12-01	124.69	128.04	124.17	126.79	1013782
2023-12-04	125.80	127.01	125.29	126.83	888539
2023-12-05	126.19	126.60	124.56	126.45	738061
2023-12-06	126.72	128.82	126.72	127.13	1073746
2023-12-07	127.23	127.76	126.32	127.18	637310
2023-12-08	126.69	128.01	126.53	127.13	633612
2023-12-11	126.46	127.10	125.59	126.43	1013134
2023-12-12	125.95	128.00	125.11	127.63	1433327
2023-12-13	128.47	134.78	128.08	133.61	1511913
2023-12-14	136.05	139.89	136.05	138.45	1241781
2023-12-15	137.57	137.59	133.57	134.52	1552909
2023-12-18	135.22	135.67	134.21	135.43	802121
2023-12-19	135.68	136.42	134.18	134.77	819018
2023-12-20	134.50	135.10	131.86	132.13	1207867
2023-12-21	133.15	133.88	130.95	132.03	1513889
2023-12-22	133.00	134.39	132.76	133.12	817325
2023-12-26	133.32	134.51	133.14	134.06	335381
2023-12-27	134.00	134.97	133.43	134.31	632711
2023-12-28	134.00	136.65	133.96	136.55	575079
2023-12-29	135.89	136.30	134.41	134.46	614234
2024-01-02	133.53	136.19	133.43	135.84	647384
2024-01-03	134.80	134.85	132.04	132.20	724929
2024-01-04	131.66	133.92	131.37	132.16	784256
2024-01-05	131.21	132.93	130.41	131.78	779723
2024-01-08	131.33	133.96	131.00	133.49	773418
2024-01-09	132.32	133.31	131.32	132.39	720252
2024-01-10	132.92	133.25	131.93	131.11	811200
2024-01-11	130.21	134.14	129.31	133.94	1432967
2024-01-12	135.36	136.24	133.80	134.03	683738
2024-01-16	134.45	136.29	133.86	135.47	1653228
2024-01-17	133.93	135.83	131.28	133.00	1446048
2024-01-18	132.68	133.73	131.42	131.46	1225119
2024-01-19	131.88	136.00	131.74	135.24	1528682
2024-01-22	135.67	137.34	135.67	135.91	1183668
2024-01-23	136.41	136.92	134.54	135.61	1599100
2024-01-24	136.19	137.30	133.92	134.06	1430982
2024-01-25	134.71	135.61	131.41	131.98	1475427
2024-01-26	132.38	132.38	129.80	130.84	1129241
2024-01-29	130.96	131.73	130.14	130.90	810262
2024-01-30	130.35	131.21	129.38	129.97	713459
2024-01-31	130.60	131.02	126.13	126.38	2167447
2024-02-01	126.11	128.15	124.95	127.92	1793717
2024-02-02	126.97	129.02	125.97	128.00	1198454
2024-02-05	126.43	126.80	124.84	124.84	944172
2024-02-06	124.53	126.05	124.26	125.58	994697
2024-02-07	125.59	125.93	123.77	125.18	1030666
2024-02-08	125.14	126.01	122.03	124.48	1436953
2024-02-09	124.01	124.95	123.37	124.52	1076238
2024-02-12	124.77	126.46	124.41	125.47	729425
2024-02-13	122.89	123.50	121.51	123.35	1032635
2024-02-14	123.73	125.73	123.44	125.09	820155
2024-02-15	126.32	129.58	126.32	129.51	775744
2024-02-16	129.51	130.12	127.96	129.17	1027593
2024-02-20	129.00	129.69	126.32	126.62	768015
2024-02-21	126.87	127.96	126.45	127.67	420078
2024-02-22	128.47	128.47	126.51	126.59	611254
2024-02-23	126.45	127.48	125.75	126.32	465587
2024-02-26	125.95	126.33	123.23	123.70	775954
2024-02-27	125.08	125.96	124.24	124.89	689520
2024-02-28	123.95	127.29	123.77	125.83	667394
2024-02-29	126.88	127.21	125.38	125.68	1478501
2024-03-01	125.55	127.71	124.31	127.63	786700
2024-03-04	127.26	129.56	124.98	129.30	1089639
2024-03-05	128.83	130.03	128.33	128.91	667691
2024-03-06	129.93	130.68	129.22	129.95	579005
2024-03-07	130.47	132.79	130.39	132.69	819539
2024-03-08	133.95	135.12	132.76	134.91	676928
2024-03-11	135.01	136.05	134.64	134.97	574934
2024-03-12	134.69	134.85	131.01	132.36	816185
2024-03-13	132.02	133.44	131.71	131.95	616728
2024-03-14	131.36	131.70	128.47	130.27	616809
2024-03-15	128.67	131.04	128.67	130.34	1167795
2024-03-18	130.23	130.84	129.38	129.79	545986
2024-03-19	130.08	130.65	128.65	130.40	557716
2024-03-20	130.15	132.12	129.55	131.29	815067
2024-03-21	131.78	133.92	131.66	132.94	656008
2024-03-22	133.06	133.16	130.34	130.85	485799
2024-03-25	131.14	131.65	129.94	130.00	311546
2024-03-26	130.14	130.31	128.73	128.83	549819
2024-03-27	130.16	132.06	130.16	130.80	693815
2024-03-28	131.50	132.34	131.28	131.58	741936
2024-04-01	131.44	131.63	128.70	128.70	577475
2024-04-02	127.58	128.07	126.65	127.45	598710
2024-04-03	126.86	128.67	126.32	128.45	758136
2024-04-04	129.84	130.22	126.55	126.83	637639
2024-04-05	126.33	127.64	125.39	127.10	668587
2024-04-08	128.86	133.44	128.28	132.72	1128588
2024-04-09	133.41	136.39	133.28	135.38	1096680
2024-04-10	132.94	133.85	131.33	132.95	801353
2024-04-11	133.96	133.96	130.96	130.52	647779
2024-04-12	129.71	130.20	127.60	128.13	572651
2024-04-15	129.05	129.45	125.93	126.63	406730
2024-04-16	126.09	126.23	123.73	123.79	579340
2024-04-17	123.84	126.83	123.84	124.80	1375936
2024-04-18	124.94	125.70	124.01	124.62	1016613
2024-04-19	125.17	126.37	125.17	126.08	564680
2024-04-22	126.25	128.21	125.55	127.47	486341
2024-04-23	127.44	128.75	127.17	127.49	708009
2024-04-24	126.37	128.85	125.99	128.40	495023
2024-04-25	127.57	128.31	126.70	127.20	863182
2024-04-26	127.51	129.78	127.51	129.23	874720
2024-04-29	130.06	131.67	130.06	131.13	942224
2024-04-30	129.66	131.82	129.66	130.00	1025661
2024-05-01	129.81	132.00	129.27	130.62	943513
2024-05-02	129.92	131.72	127.24	131.68	1451643
2024-05-03	133.11	134.55	132.49	133.00	1071007
2024-05-06	134.58	137.03	133.79	136.82	1078690
2024-05-07	138.08	138.20	135.93	136.19	648319
2024-05-08	135.85	135.92	132.90	132.99	676490
2024-05-09	133.59	136.46	133.53	136.34	612067
2024-05-10	136.84	136.94	135.22	135.47	334158
2024-05-13	135.90	136.88	135.31	136.07	316836
2024-05-14	137.00	137.33	135.78	136.82	537811
2024-05-15	138.70	138.95	137.11	137.71	571155
2024-05-16	137.61	138.19	136.86	136.86	456409
2024-05-17	137.38	137.92	136.39	137.74	455304
2024-05-20	137.74	137.97	136.22	136.86	422385
2024-05-21	136.88	137.22	136.21	136.50	365134
2024-05-22	136.38	137.77	135.76	136.00	534242
2024-05-23	135.72	135.85	132.83	132.92	588836
2024-05-24	133.20	133.74	132.64	133.20	351078
2024-05-28	133.94	134.33	130.15	130.31	551851
2024-05-29	128.64	128.87	126.77	128.78	790557
2024-05-30	129.69	130.60	129.25	129.86	489932
2024-05-31	130.72	133.84	129.96	133.71	1523453
2024-06-03	134.57	135.36	133.19	133.70	475038
2024-06-04	133.99	137.23	133.99	136.47	684594
2024-06-05	136.06	136.87	135.01	136.75	538085
2024-06-06	135.88	137.11	135.07	137.09	443156
2024-06-07	135.81	136.94	135.70	136.66	505327
2024-06-10	136.68	139.35	136.57	138.50	878784
2024-06-11	137.65	138.64	136.77	136.97	739171
2024-06-12	139.65	140.00	136.94	137.34	527488
2024-06-13	138.35	139.67	137.82	138.21	454860
2024-06-14	137.76	139.45	136.85	139.32	495913
2024-06-17	138.63	140.20	137.59	139.36	427018
2024-06-18	139.78	141.49	139.78	141.25	411933
2024-06-20	140.34	140.94	139.28	140.19	462367
2024-06-21	141.16	141.16	139.51	140.96	1175741
2024-06-24	141.23	143.84	140.92	143.32	487730
2024-06-25	143.35	143.40	140.91	141.12	463295
2024-06-26	139.90	140.54	139.03	139.14	545646
2024-06-27	139.14	140.65	138.29	140.54	457615
2024-06-28	141.38	142.63	140.35	142.61	844915
2024-07-01	142.16	142.44	139.60	141.18	422626
2024-07-02	141.81	142.26	139.98	141.01	518407
2024-07-03	140.55	141.14	138.81	139.43	311783
2024-07-05	139.79	140.22	138.58	138.80	489746
2024-07-08	139.04	139.68	138.14	139.14	666340
2024-07-09	139.52	139.92	137.51	139.11	754278
2024-07-10	139.73	140.18	138.84	140.02	478066
2024-07-11	142.21	143.52	140.64	140.96	648219
2024-07-12	141.87	142.18	139.74	139.17	957363
2024-07-15	139.51	141.70	139.38	139.95	944989
2024-07-16	140.36	143.01	139.80	142.63	663044
2024-07-17	142.64	144.58	142.64	144.28	639892
2024-07-18	143.48	147.94	143.48	144.79	617619
2024-07-19	145.50	145.50	142.78	143.70	442133
2024-07-22	143.82	145.47	143.17	145.03	497590
2024-07-23	144.73	145.73	143.48	143.71	577860
2024-07-24	143.71	144.64	142.74	143.41	472334
2024-07-25	143.63	145.46	138.89	140.12	855252
2024-07-26	140.58	143.41	140.13	142.50	496776
2024-07-29	142.78	144.04	141.31	143.16	532763
2024-07-30	143.49	143.95	140.30	141.31	621228
2024-07-31	141.00	141.84	139.60	139.77	908361
2024-08-01	141.49	147.35	141.49	146.41	835353
2024-08-02	147.56	152.03	146.81	150.02	1152170
2024-08-05	149.00	149.00	145.80	146.52	938038
2024-08-06	146.51	150.75	146.51	150.24	844117
2024-08-07	150.60	154.19	149.82	150.91	1489499
2024-08-08	151.05	153.40	150.63	153.07	754200
2024-08-09	153.07	153.46	151.15	153.07	765238
2024-08-12	154.65	154.65	151.49	152.25	678778
2024-08-13	153.34	153.97	152.48	153.00	589634
2024-08-14	153.00	153.89	152.07	153.33	634876
2024-08-15	153.33	154.75	152.02	153.35	638617
2024-08-16	153.43	153.94	151.36	152.84	671669
2024-08-19	153.27	153.94	151.86	152.65	517097
2024-08-20	153.09	153.44	151.56	153.10	550554
2024-08-21	153.45	153.63	152.41	153.00	852176
2024-08-22	153.77	155.22	152.55	154.21	731254
2024-08-23	154.84	157.18	154.49	156.63	858125
2024-08-26	158.52	158.52	156.25	157.94	641068
2024-08-27	157.09	160.64	156.58	160.31	742649
2024-08-28	160.50	161.82	160.28	161.51	565990
2024-08-29	160.81	162.03	159.76	161.10	517165
2024-08-30	161.69	162.61	160.79	162.37	687537
2024-09-03	161.96	164.88	161.89	163.57	660237
2024-09-04	163.57	165.14	161.60	163.00	895802
2024-09-05	164.02	164.42	159.89	161.15	844952
2024-09-06	161.25	161.25	158.00	159.53	1050395
2024-09-09	159.90	161.51	159.01	160.30	833472
2024-09-10	161.10	165.95	160.28	163.54	554211
2024-09-11	162.01	164.81	161.04	164.70	542360
2024-09-12	164.44	165.55	163.26	164.44	425905
2024-09-13	165.20	166.30	164.00	166.18	675316
2024-09-16	167.12	167.39	165.95	166.65	552639
2024-09-17	165.90	166.29	163.30	164.00	660117
2024-09-18	164.18	166.42	162.97	163.92	1120963
2024-09-19	165.00	165.52	162.69	164.51	753149
2024-09-20	163.88	164.57	161.93	162.46	2367407
2024-09-23	163.37	164.42	162.58	163.66	984568
2024-09-24	162.62	163.71	162.20	162.89	512192
2024-09-25	163.65	163.74	161.46	161.56	765657
2024-09-26	161.28	162.20	158.36	158.72	1073123
2024-09-27	160.07	160.07	157.54	157.77	636131
2024-09-30	157.66	159.52	157.05	158.90	815804
2024-10-01	159.60	159.71	156.95	157.81	702051
2024-10-02	156.39	157.29	155.55	156.96	579470
2024-10-03	156.75	156.90	154.17	155.15	527618
2024-10-04	154.28	154.85	152.59	154.62	515881
2024-10-07	153.72	153.89	152.52	153.54	480127
2024-10-08	154.48	154.68	152.16	153.04	520673
2024-10-09	153.04	153.62	152.16	153.28	425819
2024-10-10	152.72	153.83	151.57	152.21	383052
2024-10-11	153.34	153.55	152.20	153.41	445005
2024-10-14	152.85	154.29	152.00	152.01	457519
2024-10-15	153.00	154.34	152.51	152.66	609097
2024-10-16	152.81	154.99	152.81	153.91	503914
2024-10-17	153.49	153.94	152.29	152.96	550390
2024-10-18	153.70	154.79	152.96	154.59	406627
2024-10-21	155.00	155.00	152.09	152.61	653815
2024-10-22	152.61	154.97	152.31	153.91	444174
2024-10-23	154.06	157.17	154.03	156.34	819298
2024-10-24	156.64	157.91	155.84	156.07	486771
2024-10-25	156.55	156.55	153.24	153.32	428351
2024-10-28	154.34	155.59	153.23	153.79	315381
2024-10-29	153.61	154.10	150.97	150.97	680397
2024-10-30	150.94	152.67	150.92	152.15	690440
2024-10-31	153.40	154.69	149.99	151.34	1752390
2024-11-01	150.73	152.59	149.03	149.17	1027700
2024-11-04	149.63	152.20	149.60	152.18	661541
2024-11-05	150.92	155.03	150.60	155.03	565386
2024-11-06	157.70	157.70	149.51	153.59	1144957
2024-11-07	154.31	155.37	153.26	154.69	435222
2024-11-08	155.68	160.41	155.24	159.14	549200
2024-11-11	158.59	161.26	158.59	160.01	572054
2024-11-12	159.53	160.89	158.95	159.76	1150936
2024-11-13	161.11	162.43	160.54	161.34	663162
2024-11-14	161.18	161.43	157.22	157.37	617590
2024-11-15	156.91	158.51	155.90	158.09	553097
2024-11-18	156.69	158.60	156.69	158.52	510007
2024-11-19	157.97	158.31	156.54	158.13	450151
2024-11-20	157.42	158.09	156.27	157.74	475193
2024-11-21	157.51	159.38	157.30	158.53	565504
2024-11-22	159.14	161.22	159.14	160.94	507143
2024-11-25	161.49	163.29	161.09	161.98	1044565
2024-11-26	161.94	163.67	161.49	163.16	520492
2024-11-27	164.12	166.12	163.96	165.20	520855
2024-11-29	165.23	165.92	164.00	164.16	578363
2024-12-02	163.15	163.15	161.71	162.30	729639
2024-12-03	162.79	163.01	160.88	160.99	781985
2024-12-04	161.41	161.41	159.51	160.00	523462
2024-12-05	158.69	159.76	158.32	159.19	495609
2024-12-06	159.19	159.99	158.36	158.94	609836
2024-12-09	158.36	159.47	157.74	159.15	650461
2024-12-10	159.02	159.84	157.57	158.56	474703
2024-12-11	159.18	159.63	157.35	158.33	1095378
2024-12-12	157.32	160.87	157.23	158.35	612814
2024-12-13	158.00	158.79	156.43	157.22	387736
2024-12-16	157.26	160.73	156.16	158.55	437909
2024-12-17	157.44	158.90	154.80	156.07	767875
2024-12-18	155.44	157.74	150.70	150.87	633178
2024-12-19	150.45	152.95	149.25	149.43	852037
2024-12-20	150.08	154.45	150.08	153.40	2366752
2024-12-23	152.93	153.59	151.62	153.33	495568
2024-12-24	153.37	154.96	152.49	154.76	168049

Explore More About MAA

Coins representing dividend payouts and trends

MAA Dividend History

Discover Mid-America Apartment Communities'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

MAA Stock Split History

Discover Mid-America Apartment Communities'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

MAA Historical Prices

Explore Mid-America Apartment Communities's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics