VAL Historical Prices

Summary

Key Stock Metrics

31.15

(March 4, 2025)

52-Week Low

84.20

(August 1, 2024)

52-Week High

113.07

(May 26, 2017)

All-Time High

36.31

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-03-17	68.75	69.88	68.75	69.75	8600
1992-03-18	69.88	70.00	69.75	69.75	11700
1992-03-19	70.25	71.00	69.25	70.25	14200
1992-03-20	70.25	70.50	69.50	70.25	10300
1992-03-23	70.50	70.50	70.00	70.00	22800
1992-03-24	70.50	71.25	70.50	71.00	3100
1992-03-25	70.75	71.50	70.75	71.00	10700
1992-03-26	71.38	71.88	71.38	71.50	7300
1992-03-27	71.50	71.75	71.13	71.75	5500
1992-03-30	36.00	36.25	36.00	36.13	17800
1992-03-31	36.00	36.13	35.50	35.75	5900
1992-04-01	35.25	35.38	35.25	35.25	36800
1992-04-02	35.25	35.88	35.25	35.88	9400
1992-04-03	35.63	36.13	35.63	36.00	37700
1992-04-06	36.00	36.00	35.63	35.63	21800
1992-04-07	35.88	36.13	35.25	35.25	33300
1992-04-08	35.13	35.13	34.50	34.63	15200
1992-04-09	34.63	35.50	34.63	35.38	15500
1992-04-10	35.50	35.50	34.88	35.13	39200
1992-04-13	35.13	35.38	35.13	35.38	29600
1992-04-14	35.00	35.50	34.88	34.88	28700
1992-04-15	35.00	35.38	35.00	35.25	29100
1992-04-16	35.25	35.25	35.00	35.00	18200
1992-04-20	35.13	35.13	34.25	34.25	6500
1992-04-21	34.50	34.88	34.25	34.63	11300
1992-04-22	34.63	35.13	34.38	34.38	9600
1992-04-23	34.25	34.75	34.25	34.25	6900
1992-04-24	34.50	35.00	34.25	34.75	9500
1992-04-27	34.50	34.63	34.13	34.63	3600
1992-04-28	34.88	34.88	34.25	34.25	5100
1992-04-29	34.25	35.38	34.25	35.38	6500
1992-04-30	36.13	36.13	35.63	35.88	30400
1992-05-01	35.75	36.13	35.75	35.88	6700
1992-05-04	36.00	36.00	35.63	35.63	8300
1992-05-05	35.63	36.00	35.63	35.63	10700
1992-05-06	36.00	36.38	36.00	36.13	13200
1992-05-07	36.00	36.00	35.00	35.25	13200
1992-05-08	35.00	35.13	34.38	34.63	4600
1992-05-11	34.63	34.88	34.50	34.75	4200
1992-05-12	34.38	35.00	34.38	34.88	6600
1992-05-13	35.00	35.00	35.00	35.00	8400
1992-05-14	34.75	34.75	34.38	34.38	9600
1992-05-15	34.50	35.00	34.50	35.00	8200
1992-05-18	35.00	35.00	34.25	34.50	28900
1992-05-19	34.75	34.75	34.63	34.75	31800
1992-05-20	34.63	34.75	34.50	34.50	2900
1992-05-21	34.63	34.63	33.38	33.38	8900
1992-05-22	33.63	33.75	33.63	33.75	3200
1992-05-26	33.50	33.63	32.75	33.13	5600
1992-05-27	33.38	33.38	33.00	33.00	4100
1992-05-28	32.88	33.00	32.63	32.63	21000
1992-05-29	32.88	33.00	32.13	32.13	13500
1992-06-01	32.00	32.00	31.00	31.25	14900
1992-06-02	31.00	31.13	30.88	30.88	1300
1992-06-03	30.88	31.38	30.88	31.25	11500
1992-06-04	31.38	31.75	31.38	31.75	7800
1992-06-05	32.00	32.25	31.88	31.88	8700
1992-06-08	32.00	32.38	31.88	32.38	14100
1992-06-09	32.13	32.50	31.50	31.50	6600
1992-06-10	31.50	31.63	31.38	31.38	12200
1992-06-11	31.38	31.88	31.38	31.75	6700
1992-06-12	32.00	32.13	31.50	31.50	23900
1992-06-15	31.38	31.63	31.13	31.63	18700
1992-06-16	31.88	32.25	31.75	31.75	15600
1992-06-17	31.88	32.00	31.75	32.00	7600
1992-06-18	31.50	31.50	30.50	30.50	43600
1992-06-19	30.75	31.38	30.50	31.38	14100
1992-06-22	31.13	31.13	30.75	30.75	14600
1992-06-23	30.75	30.75	30.38	30.63	3000
1992-06-24	30.38	30.38	29.63	29.88	18500
1992-06-25	29.75	29.75	29.25	29.25	6600
1992-06-26	29.00	29.00	28.63	28.63	2300
1992-06-29	28.75	29.25	28.75	29.25	7900
1992-06-30	29.38	29.63	29.13	29.38	22600
1992-07-01	30.00	30.13	30.00	30.13	19700
1992-07-02	30.38	30.75	30.13	30.25	51200
1992-07-06	30.38	31.00	30.25	30.75	15300
1992-07-07	30.63	31.38	30.50	31.38	4800
1992-07-08	31.38	31.38	31.00	31.00	5900
1992-07-09	30.88	30.88	30.38	30.50	11700
1992-07-10	30.25	30.38	29.75	30.25	12000
1992-07-13	30.00	30.00	29.88	30.00	14500
1992-07-14	30.00	30.25	29.75	29.75	3300
1992-07-15	30.00	30.00	29.38	29.63	12000
1992-07-16	29.50	29.50	29.25	29.25	10400
1992-07-17	29.13	29.25	29.00	29.13	7000
1992-07-20	29.13	29.50	29.13	29.38	59800
1992-07-21	29.50	29.50	29.13	29.38	22100
1992-07-22	29.38	29.38	29.00	29.00	13100
1992-07-23	29.13	29.13	28.63	28.63	5000
1992-07-24	28.50	28.75	28.50	28.75	57800
1992-07-27	28.88	29.00	28.63	28.63	10400
1992-07-28	28.63	29.13	28.50	29.13	70100
1992-07-29	29.38	30.13	28.88	30.13	15200
1992-07-30	30.25	30.25	30.00	30.25	13800
1992-07-31	30.00	31.00	30.00	30.75	9600
1992-08-03	30.75	31.25	30.75	31.13	10400
1992-08-04	31.25	31.75	31.25	31.50	32700
1992-08-05	31.50	31.50	31.38	31.50	800
1992-08-06	31.38	31.50	30.75	30.75	17400
1992-08-07	30.50	30.50	30.13	30.38	6400
1992-08-10	30.00	30.00	29.13	29.75	12500
1992-08-11	29.38	29.63	29.00	29.25	38500
1992-08-12	29.25	29.50	29.25	29.25	14400
1992-08-13	29.50	29.50	29.13	29.25	8500
1992-08-14	29.25	29.63	29.25	29.63	2800
1992-08-17	29.88	29.88	29.13	29.25	27900
1992-08-18	29.25	29.25	28.50	28.63	32900
1992-08-19	29.00	29.00	28.63	28.88	7500
1992-08-20	28.63	28.88	28.50	28.63	8300
1992-08-21	28.63	28.88	28.63	28.75	26100
1992-08-24	28.50	29.13	28.50	28.50	52800
1992-08-25	28.50	29.38	28.38	29.25	23700
1992-08-26	29.13	29.88	29.13	29.88	4600
1992-08-27	29.50	29.63	29.38	29.63	33900
1992-08-28	29.88	30.00	29.75	29.75	3300
1992-08-31	30.00	30.13	29.38	29.38	6100
1992-09-01	29.38	29.50	29.25	29.25	2400
1992-09-02	29.50	29.63	29.38	29.63	5100
1992-09-03	29.88	30.00	29.63	29.75	5700
1992-09-04	30.00	30.13	30.00	30.13	1200
1992-09-08	29.75	29.75	29.63	29.75	4800
1992-09-09	29.75	29.75	29.38	29.50	2400
1992-09-10	29.50	29.50	29.25	29.38	12000
1992-09-11	29.38	29.38	29.13	29.25	12800
1992-09-14	29.50	29.50	29.31	29.31	31800
1992-09-15	29.50	29.50	29.25	29.25	5800
1992-09-16	28.88	29.25	28.88	29.00	8700
1992-09-17	28.75	29.00	28.75	29.00	11300
1992-09-18	28.75	29.00	28.75	29.00	3100
1992-09-21	29.00	29.25	28.75	29.25	4100
1992-09-22	29.25	29.50	29.25	29.50	10100
1992-09-23	29.50	29.50	29.25	29.25	3500
1992-09-24	29.13	29.25	28.88	28.88	1100
1992-09-25	29.00	29.00	28.50	28.50	32200
1992-09-28	28.50	28.75	28.50	28.75	1500
1992-09-29	28.75	29.25	28.75	29.25	5400
1992-09-30	29.00	29.13	28.88	29.13	2400
1992-10-01	29.38	29.38	29.00	29.00	26800
1992-10-02	29.13	29.38	29.00	29.38	3200
1992-10-05	29.38	29.38	29.00	29.38	4700
1992-10-06	29.50	29.50	29.13	29.13	13100
1992-10-07	29.25	29.50	29.25	29.38	3600
1992-10-08	29.38	29.38	28.38	29.13	3100
1992-10-09	29.25	29.25	29.13	29.13	400
1992-10-12	29.38	29.63	29.38	29.63	13800
1992-10-13	29.88	30.38	29.88	30.38	3000
1992-10-14	30.13	30.75	30.13	30.63	32900
1992-10-15	30.38	30.88	30.25	30.75	6200
1992-10-16	31.00	31.00	30.75	30.75	14100
1992-10-19	30.75	31.25	30.75	31.25	2800
1992-10-20	31.25	31.38	31.00	31.25	3600
1992-10-21	31.38	32.75	31.00	32.38	26500
1992-10-22	32.50	32.50	32.00	32.00	6200
1992-10-23	32.00	32.00	31.38	31.75	4700
1992-10-26	31.75	31.75	31.00	31.50	14900
1992-10-27	31.88	31.88	31.25	31.25	13800
1992-10-28	31.50	31.75	31.50	31.50	23000
1992-10-29	31.50	32.00	31.50	32.00	36700
1992-10-30	32.00	32.38	32.00	32.13	7800
1992-11-02	32.38	32.63	32.13	32.38	81000
1992-11-03	32.88	33.63	32.88	33.63	12100
1992-11-04	33.63	34.38	33.63	34.38	9100
1992-11-05	34.13	34.25	34.00	34.00	60300
1992-11-06	34.25	34.50	34.13	34.25	29300
1992-11-09	34.50	34.75	34.50	34.63	3900
1992-11-10	34.88	35.13	34.88	35.13	4300
1992-11-11	35.25	35.88	35.25	35.88	5500
1992-11-12	36.00	36.50	36.00	36.50	4300
1992-11-13	36.50	36.50	35.75	35.75	48900
1992-11-16	35.63	35.63	35.50	35.50	14400
1992-11-17	35.75	35.75	35.13	35.38	11700
1992-11-18	35.38	35.88	35.38	35.88	10400
1992-11-19	36.00	36.00	35.75	35.75	13900
1992-11-20	35.75	35.75	35.00	35.25	10700
1992-11-23	35.00	35.00	34.38	34.63	4200
1992-11-24	34.63	35.00	34.63	34.63	2600
1992-11-25	34.38	34.88	34.25	34.88	3200
1992-11-27	34.63	34.63	34.00	34.00	3000
1992-11-30	34.00	34.00	33.75	34.00	4000
1992-12-01	33.75	34.75	33.63	34.38	20800
1992-12-02	34.38	35.00	34.25	34.75	11400
1992-12-03	34.63	35.38	34.50	35.13	33800
1992-12-04	34.88	35.25	34.88	35.25	5200
1992-12-07	35.00	35.50	35.00	35.25	6700
1992-12-08	35.13	35.25	34.75	34.88	10500
1992-12-09	35.50	35.50	35.00	35.00	10100
1992-12-10	34.75	34.75	34.38	34.38	4400
1992-12-11	34.13	34.13	33.25	33.50	19700
1992-12-14	33.63	33.63	32.38	32.38	8000
1992-12-15	32.63	32.88	32.38	32.75	9100
1992-12-16	32.50	32.75	32.00	32.75	12300
1992-12-17	32.75	32.75	32.63	32.63	2800
1992-12-18	32.75	33.38	32.75	33.00	26100
1992-12-21	33.00	33.25	33.00	33.00	4700
1992-12-22	32.75	32.88	32.75	32.88	3800
1992-12-23	33.00	33.00	32.38	32.38	9600
1992-12-24	32.13	32.13	32.13	32.13	300
1992-12-28	32.38	32.63	32.25	32.63	7400
1992-12-29	32.63	33.13	32.38	33.13	6900
1992-12-30	32.88	32.88	32.38	32.75	5900
1992-12-31	32.50	33.25	32.50	33.00	11400
1993-01-04	33.00	33.25	33.00	33.13	11100
1993-01-05	33.38	33.88	33.38	33.63	10400
1993-01-06	33.63	34.38	33.63	34.38	17800
1993-01-07	34.50	34.50	32.75	32.75	12400
1993-01-08	33.00	33.00	32.50	32.88	166300
1993-01-11	32.75	33.63	32.75	33.50	13200
1993-01-12	33.25	33.75	33.25	33.75	4300
1993-01-13	33.75	34.00	33.75	34.00	7100
1993-01-14	33.75	34.25	33.75	34.25	7800
1993-01-15	34.00	34.00	33.88	34.00	7400
1993-01-18	33.88	33.88	33.75	33.75	800
1993-01-19	33.63	33.88	33.38	33.38	7300
1993-01-20	33.38	33.63	33.25	33.38	8600
1993-01-21	33.50	33.63	33.13	33.25	8400
1993-01-22	33.00	33.00	32.50	32.63	9900
1993-01-25	32.63	33.25	32.63	33.13	10800
1993-01-26	33.25	33.63	33.25	33.63	15300
1993-01-27	33.63	33.63	33.00	33.38	12900
1993-01-28	33.13	33.38	33.00	33.13	9100
1993-01-29	33.13	33.50	33.13	33.50	11800
1993-02-01	33.50	34.13	33.50	34.00	15800
1993-02-02	33.63	34.00	33.63	33.88	3800
1993-02-03	34.13	34.25	33.75	33.75	37600
1993-02-04	33.75	34.00	33.75	33.88	15200
1993-02-05	33.75	33.88	33.38	33.38	15800
1993-02-08	33.25	34.00	33.25	33.63	20600
1993-02-09	33.63	33.63	33.00	33.00	27000
1993-02-10	33.38	33.38	32.75	33.13	9300
1993-02-11	32.75	33.13	32.75	33.13	25200
1993-02-12	33.00	33.13	33.00	33.00	6300
1993-02-16	32.88	32.88	32.38	32.38	12900
1993-02-17	32.25	32.25	31.75	31.75	14000
1993-02-18	32.00	32.38	32.00	32.38	9900
1993-02-19	32.38	32.38	31.88	32.25	223500
1993-02-22	32.00	32.13	32.00	32.00	6100
1993-02-23	32.00	32.00	32.00	32.00	28700
1993-02-24	32.13	32.38	32.00	32.25	10300
1993-02-25	32.38	32.88	32.25	32.50	13500
1993-02-26	32.25	32.50	32.25	32.25	4000
1993-03-01	32.50	32.50	32.00	32.00	9400
1993-03-02	32.00	32.50	32.00	32.25	13900
1993-03-03	32.25	32.38	32.00	32.25	7700
1993-03-04	32.25	32.25	32.00	32.00	15900
1993-03-05	32.25	32.25	32.00	32.13	63600
1993-03-08	31.88	32.38	31.88	32.13	12900
1993-03-09	32.25	32.38	32.13	32.38	10900
1993-03-10	32.25	32.50	32.13	32.50	14900
1993-03-11	32.50	32.75	32.50	32.63	1100
1993-03-12	32.75	32.88	32.50	32.88	3600
1993-03-15	32.63	33.00	32.63	32.75	4600
1993-03-16	32.75	33.13	32.75	33.00	6200
1993-03-17	33.00	33.50	33.00	33.50	13100
1993-03-18	33.25	33.63	33.25	33.63	11600
1993-03-19	33.38	33.50	33.00	33.50	3700
1993-03-22	33.25	33.25	33.25	33.25	2000
1993-03-23	33.25	33.25	32.88	32.88	4100
1993-03-24	32.63	32.75	32.38	32.38	2800
1993-03-25	32.38	32.38	31.88	32.00	6000
1993-03-26	31.88	32.00	30.75	30.75	20100
1993-03-29	30.75	31.13	30.75	31.00	12600
1993-03-30	31.00	31.00	30.38	30.63	14500
1993-03-31	30.38	30.63	30.38	30.38	15700
1993-04-01	30.63	31.00	30.63	31.00	26900
1993-04-02	31.25	31.63	31.25	31.50	8000
1993-04-05	31.25	33.00	31.25	32.38	23500
1993-04-06	32.25	32.50	32.25	32.50	1800
1993-04-07	32.75	32.88	32.63	32.75	6200
1993-04-08	32.88	33.00	32.38	32.75	9400
1993-04-12	33.00	33.50	32.75	33.50	10000
1993-04-13	33.50	34.25	33.50	34.25	7800
1993-04-14	34.50	35.00	34.50	35.00	53700
1993-04-15	34.75	35.13	34.63	35.13	7400
1993-04-16	35.25	35.75	35.25	35.63	10200
1993-04-19	35.50	36.38	35.50	36.00	16100
1993-04-20	35.75	36.00	35.75	36.00	16400
1993-04-21	36.00	36.00	35.75	35.88	3900
1993-04-22	36.00	36.00	35.75	35.88	13300
1993-04-23	35.63	35.75	35.38	35.75	7500
1993-04-26	35.50	35.50	35.38	35.38	1500
1993-04-27	35.63	35.63	35.00	35.00	1300
1993-04-28	35.00	35.13	33.75	33.75	12700
1993-04-29	34.00	34.00	33.88	33.88	1900
1993-04-30	33.75	33.75	33.75	33.75	300
1993-05-03	33.63	33.63	33.50	33.50	3900
1993-05-04	33.88	33.88	33.63	33.75	6900
1993-05-05	33.50	34.13	33.50	34.13	9800
1993-05-06	34.25	34.63	34.25	34.50	2400
1993-05-07	34.25	34.25	34.00	34.25	6000
1993-05-10	34.00	34.50	34.00	34.13	2700
1993-05-11	34.38	34.38	33.75	33.88	2600
1993-05-12	33.75	34.00	33.63	34.00	6600
1993-05-13	34.13	34.13	33.50	33.75	7900
1993-05-14	34.00	34.38	33.88	33.88	2800
1993-05-17	34.00	34.00	33.88	33.88	1200
1993-05-18	34.13	34.13	34.13	34.13	100
1993-05-19	33.88	34.13	33.88	34.00	1400
1993-05-20	34.25	34.63	34.25	34.50	6900
1993-05-21	34.50	35.13	34.25	35.13	6100
1993-05-24	34.88	36.50	34.88	36.50	52100
1993-05-25	36.25	36.25	35.75	35.75	9800
1993-05-26	35.75	36.13	35.75	36.00	14200
1993-05-27	36.25	36.25	36.13	36.13	8500
1993-05-28	36.25	36.25	36.25	36.25	13200
1993-06-01	36.13	36.50	36.13	36.50	15100
1993-06-02	36.50	36.63	36.38	36.38	9400
1993-06-03	36.50	38.00	36.25	38.00	25400
1993-06-04	37.75	37.75	37.13	37.13	53800
1993-06-07	37.13	37.25	37.13	37.25	10400
1993-06-08	37.25	37.25	36.75	36.75	3200
1993-06-09	36.75	36.88	36.50	36.50	1800
1993-06-10	36.50	36.50	36.13	36.50	7000
1993-06-11	36.50	36.75	36.50	36.63	1000
1993-06-14	36.75	36.75	36.38	36.38	4500
1993-06-15	36.13	36.63	36.13	36.38	11300
1993-06-16	36.50	36.88	36.50	36.75	7800
1993-06-17	36.63	36.75	36.50	36.63	26700
1993-06-18	36.88	36.88	36.75	36.75	800
1993-06-21	36.88	37.00	36.88	37.00	20400
1993-06-22	36.88	37.00	36.75	37.00	49700
1993-06-23	36.75	36.75	36.38	36.38	11300
1993-06-24	36.50	36.63	36.13	36.50	9100
1993-06-25	36.13	36.25	36.00	36.00	11600
1993-06-28	35.75	35.75	35.63	35.75	5400
1993-06-29	35.63	35.75	35.50	35.63	10800
1993-06-30	35.50	35.50	35.50	35.50	700
1993-07-01	35.63	36.50	35.50	35.63	11100
1993-07-02	35.63	35.88	35.63	35.88	8400
1993-07-06	36.13	36.63	36.13	36.13	12500
1993-07-07	36.38	36.38	36.13	36.38	2400
1993-07-08	36.63	36.88	36.38	36.38	2700
1993-07-09	36.88	36.88	36.38	36.38	17700
1993-07-12	36.38	36.75	36.38	36.63	15700
1993-07-13	36.50	36.88	36.50	36.75	15300
1993-07-14	36.88	37.13	36.38	36.75	51100
1993-07-15	36.50	36.75	36.50	36.75	3500
1993-07-16	36.50	36.75	36.50	36.75	5700
1993-07-19	37.00	37.13	36.75	36.75	2300
1993-07-20	36.50	36.50	36.25	36.25	3100
1993-07-21	36.25	36.75	36.25	36.25	18900
1993-07-22	36.13	36.63	36.00	36.38	3300
1993-07-23	36.38	36.38	36.38	36.38	100
1993-07-26	36.13	36.38	36.13	36.13	4000
1993-07-27	36.38	36.50	35.88	36.13	4500
1993-07-28	35.63	36.63	35.63	36.50	4600
1993-07-29	36.50	36.50	36.50	36.50	5400
1993-07-30	36.50	36.75	36.50	36.50	20200
1993-08-02	36.25	36.38	36.13	36.25	2300
1993-08-03	36.13	36.50	36.13	36.13	3800
1993-08-04	36.25	36.38	36.13	36.13	2000
1993-08-05	36.00	36.25	36.00	36.25	3100
1993-08-06	36.25	36.50	35.88	36.50	8300
1993-08-09	36.25	36.38	36.13	36.38	5500
1993-08-10	36.38	36.75	36.38	36.50	49900
1993-08-11	36.63	37.75	36.63	37.75	77000
1993-08-12	38.00	38.13	37.88	37.88	17400
1993-08-13	37.88	38.25	37.88	38.13	20800
1993-08-16	38.00	38.38	37.75	38.00	18200
1993-08-17	38.00	38.38	38.00	38.00	49400
1993-08-18	38.00	38.25	37.75	38.00	6200
1993-08-19	38.00	38.63	38.00	38.63	7400
1993-08-20	38.63	38.63	38.25	38.38	3400
1993-08-23	38.13	38.50	38.13	38.50	3800
1993-08-24	38.50	38.50	38.25	38.38	3100
1993-08-25	38.13	38.25	37.63	37.88	8600
1993-08-26	37.88	37.88	37.75	37.88	2700
1993-08-27	37.88	38.00	37.50	38.00	4100
1993-08-30	37.75	38.00	37.63	38.00	2000
1993-08-31	38.00	38.13	37.75	37.75	8200
1993-09-01	37.63	37.63	37.50	37.50	2800
1993-09-02	37.50	37.50	37.25	37.50	16100
1993-09-03	37.75	37.75	37.25	37.75	33600
1993-09-07	37.50	37.63	37.38	37.63	5400
1993-09-08	37.50	37.75	37.38	37.38	3900
1993-09-09	37.50	38.00	37.50	37.88	7600
1993-09-10	38.00	38.25	37.38	37.38	18300
1993-09-13	37.63	37.75	37.63	37.75	1900
1993-09-14	37.88	39.00	37.88	38.63	33400
1993-09-15	38.88	39.13	38.63	39.00	23800
1993-09-16	39.00	39.50	38.75	39.50	8400
1993-09-17	40.00	40.13	40.00	40.00	27200
1993-09-20	39.75	39.88	39.50	39.50	7900
1993-09-21	39.25	39.63	39.25	39.38	19000
1993-09-22	39.13	39.38	39.13	39.38	2600
1993-09-23	39.13	39.13	38.38	38.50	11200
1993-09-24	38.75	38.88	38.50	38.50	5500
1993-09-27	38.25	38.38	37.88	37.88	6400
1993-09-28	37.88	38.00	37.63	37.88	13200
1993-09-29	38.13	38.50	37.88	38.50	11100
1993-09-30	38.63	38.63	38.13	38.38	14800
1993-10-01	38.38	38.63	37.63	38.25	18300
1993-10-04	38.38	38.75	38.25	38.50	15000
1993-10-05	38.25	38.50	38.25	38.50	500
1993-10-06	38.50	39.00	38.25	38.50	15600
1993-10-07	38.25	38.63	38.25	38.63	16600
1993-10-08	38.50	38.63	38.38	38.63	5600
1993-10-11	38.75	38.75	38.50	38.50	4300
1993-10-12	38.75	39.25	38.75	39.00	13400
1993-10-13	39.00	39.00	38.38	38.63	15600
1993-10-14	38.75	39.25	38.75	39.25	6200
1993-10-15	39.50	40.00	39.50	39.75	15300
1993-10-18	40.00	40.25	39.88	39.88	5500
1993-10-19	39.88	40.13	39.63	39.75	10400
1993-10-20	39.50	40.13	39.50	40.13	16100
1993-10-21	40.38	40.38	39.88	40.00	13900
1993-10-22	40.88	41.00	40.75	40.88	8200
1993-10-25	41.00	41.50	41.00	41.25	7400
1993-10-26	41.13	41.25	40.88	40.88	24600
1993-10-27	40.63	40.75	40.38	40.38	11100
1993-10-28	40.50	40.50	39.75	39.75	7400
1993-10-29	40.00	40.00	39.63	39.88	15800
1993-11-01	39.63	40.13	39.50	40.13	8200
1993-11-02	40.25	40.63	39.88	40.63	6600
1993-11-03	40.63	40.63	40.00	40.25	10800
1993-11-04	40.00	40.25	39.75	39.75	26400
1993-11-05	39.50	40.25	39.50	40.25	4100
1993-11-08	40.38	40.38	39.88	40.00	3400
1993-11-09	39.88	40.00	39.88	39.88	1300
1993-11-10	39.63	39.63	39.00	39.25	7400
1993-11-11	38.75	39.13	38.75	38.75	5700
1993-11-12	38.88	39.13	38.50	39.13	8300
1993-11-15	38.88	39.25	38.88	39.25	4200
1993-11-16	39.38	39.75	39.00	39.00	12200
1993-11-17	38.75	38.75	38.50	38.50	10700
1993-11-18	38.50	38.88	38.00	38.00	25400
1993-11-19	38.13	38.25	37.88	38.00	5300
1993-11-22	38.00	38.00	36.50	36.50	7800
1993-11-23	36.75	36.88	36.63	36.75	1500
1993-11-24	36.88	37.63	36.88	37.50	10300
1993-11-26	37.63	37.63	37.63	37.63	600
1993-11-29	37.88	38.00	37.63	37.88	8600
1993-11-30	37.63	37.75	37.50	37.63	17600
1993-12-01	37.75	38.25	37.75	38.25	22900
1993-12-02	38.38	38.50	38.13	38.13	1700
1993-12-03	37.88	38.13	37.88	38.13	5700
1993-12-06	37.88	38.50	37.88	38.13	9500
1993-12-07	38.38	38.63	38.38	38.63	2900
1993-12-08	38.63	39.00	38.50	38.75	30200
1993-12-09	38.63	38.75	38.50	38.63	6800
1993-12-10	38.63	38.63	38.50	38.63	31400
1993-12-13	38.63	38.75	38.13	38.38	5300
1993-12-14	38.13	38.13	37.88	38.13	5300
1993-12-15	38.00	39.00	38.00	38.50	13900
1993-12-16	38.38	38.63	38.25	38.63	6300
1993-12-17	38.50	38.50	38.38	38.50	3600
1993-12-20	38.38	38.50	38.25	38.25	7900
1993-12-21	38.38	38.38	37.75	37.75	20900
1993-12-22	37.88	38.13	37.75	38.00	10800
1993-12-23	37.75	37.88	37.63	37.88	1300
1993-12-27	37.88	37.88	37.38	37.50	12300
1993-12-28	37.38	37.63	37.25	37.50	33400
1993-12-29	37.63	37.63	37.38	37.50	6300
1993-12-30	37.25	37.38	37.00	37.25	8100
1993-12-31	37.25	37.88	37.25	37.88	8700
1994-01-03	37.88	37.88	37.25	37.63	20500
1994-01-04	37.50	37.50	36.63	37.00	49500
1994-01-05	37.00	37.63	37.00	37.50	15600
1994-01-06	37.25	38.13	37.25	38.00	21000
1994-01-07	38.13	38.50	38.00	38.38	15000
1994-01-10	38.25	39.00	38.25	39.00	7300
1994-01-11	39.00	39.75	39.00	39.75	49100
1994-01-12	40.00	40.63	39.88	40.25	73500
1994-01-13	40.50	40.88	40.25	40.63	32600
1994-01-14	40.75	41.00	40.63	40.88	28800
1994-01-17	41.00	41.00	40.63	40.88	32600
1994-01-18	41.00	41.00	40.75	40.88	4400
1994-01-19	41.00	41.00	40.75	40.88	38000
1994-01-20	41.00	41.00	40.88	40.88	8500
1994-01-21	41.00	41.00	40.75	40.88	12000
1994-01-24	40.88	41.00	40.75	41.00	46200
1994-01-25	41.00	41.25	41.00	41.25	82600
1994-01-26	41.13	41.38	41.00	41.00	15900
1994-01-27	41.13	41.13	41.00	41.13	5600
1994-01-28	41.13	41.13	40.63	40.63	6100
1994-01-31	41.00	41.13	40.50	40.50	19200
1994-02-01	39.88	40.50	39.25	40.50	46300
1994-02-02	40.38	40.38	40.00	40.00	16300
1994-02-03	39.75	39.75	39.63	39.75	5300
1994-02-04	39.88	40.00	39.63	39.75	13800
1994-02-07	39.75	39.75	39.50	39.63	2100
1994-02-08	39.63	40.00	39.63	40.00	6800
1994-02-09	40.25	40.88	40.25	40.50	32600
1994-02-10	40.75	40.75	40.00	40.25	22300
1994-02-11	40.25	40.25	40.00	40.13	10400
1994-02-14	40.38	41.00	40.38	41.00	13900
1994-02-15	40.88	40.88	40.50	40.50	20100
1994-02-16	40.63	40.63	40.00	40.13	5700
1994-02-17	40.00	40.38	39.88	40.13	10200
1994-02-18	40.13	40.50	40.00	40.50	33900
1994-02-22	40.75	41.25	40.75	40.75	68400
1994-02-23	40.88	41.00	40.63	40.88	60200
1994-02-24	41.25	41.38	41.13	41.38	49300
1994-02-25	41.50	41.63	41.38	41.63	8900
1994-02-28	41.38	42.00	41.38	41.88	11200
1994-03-01	42.00	42.63	42.00	42.50	16500
1994-03-02	42.25	42.50	41.38	42.50	40700
1994-03-03	42.25	43.38	42.25	43.00	23200
1994-03-04	43.13	43.63	42.88	43.63	10900
1994-03-07	44.00	44.00	43.75	43.88	20200
1994-03-08	43.88	44.13	43.75	44.00	34100
1994-03-09	44.00	44.00	43.50	43.75	6200
1994-03-10	43.88	44.25	43.88	44.13	22900
1994-03-11	44.25	44.25	44.13	44.25	28800
1994-03-14	44.25	44.25	43.50	43.63	34500
1994-03-15	43.50	44.00	43.50	43.88	26500
1994-03-16	44.00	44.00	43.50	43.75	14000
1994-03-17	44.00	44.38	43.88	43.88	34600
1994-03-18	44.00	44.13	43.00	43.38	28300
1994-03-21	43.38	43.50	43.25	43.50	21900
1994-03-22	43.50	44.00	43.50	44.00	10100
1994-03-23	44.00	44.13	43.63	43.88	17900
1994-03-24	43.75	44.00	43.50	43.75	8100
1994-03-25	43.63	43.88	43.38	43.75	12600
1994-03-28	43.75	44.63	43.75	44.00	21300
1994-03-29	44.00	44.00	43.25	43.38	117200
1994-03-30	43.25	43.25	42.50	42.50	3700
1994-03-31	42.38	42.38	41.50	41.75	30900
1994-04-04	41.13	41.63	41.13	41.50	17700
1994-04-05	41.63	41.75	41.13	41.38	36500
1994-04-06	41.50	42.88	41.50	42.88	28000
1994-04-07	42.75	43.63	42.50	43.63	17800
1994-04-08	43.63	44.00	43.25	43.50	37900
1994-04-11	43.50	44.00	43.50	44.00	3600
1994-04-12	43.88	44.50	43.88	44.38	78900
1994-04-13	44.38	44.88	44.38	44.88	62300
1994-04-14	44.75	44.88	44.50	44.88	26100
1994-04-15	44.63	45.38	44.63	45.25	13600
1994-04-18	44.75	45.00	44.63	45.00	11700
1994-04-19	45.00	45.88	45.00	45.75	39300
1994-04-20	45.75	45.75	45.00	45.00	8400
1994-04-21	44.25	44.25	43.38	43.38	22900
1994-04-22	43.25	43.50	42.88	43.50	17400
1994-04-25	43.63	43.88	43.50	43.75	19700
1994-04-26	43.63	43.75	43.00	43.25	47700
1994-04-28	43.25	43.25	42.75	43.00	33700
1994-04-29	43.13	43.25	43.00	43.25	4900
1994-05-02	34.63	34.91	34.63	34.63	22800
1994-05-03	34.50	34.75	34.38	34.38	73900
1994-05-04	34.38	34.75	34.38	34.63	19600
1994-05-05	34.88	34.88	34.75	34.88	4800
1994-05-06	34.88	35.25	34.75	34.75	15300
1994-05-09	34.63	35.50	34.38	35.50	21300
1994-05-10	35.38	35.38	35.00	35.00	21800
1994-05-11	34.75	35.25	34.75	34.75	26500
1994-05-12	35.00	35.63	35.00	35.50	18200
1994-05-13	35.38	35.38	35.13	35.38	6900
1994-05-16	35.50	35.75	35.50	35.63	10000
1994-05-17	35.75	35.88	35.50	35.50	4800
1994-05-18	35.38	35.50	35.38	35.38	6000
1994-05-19	35.25	35.38	34.88	35.00	8500
1994-05-20	34.75	35.25	34.75	35.13	7000
1994-05-23	35.25	36.00	35.13	36.00	8100
1994-05-24	36.13	36.13	35.75	35.88	9600
1994-05-25	35.88	36.50	35.88	36.50	5800
1994-05-26	36.50	36.50	36.00	36.13	6000
1994-05-27	35.88	36.13	35.88	36.13	1800
1994-05-31	36.00	36.13	35.88	36.00	32900
1994-06-01	36.00	36.50	36.00	36.38	165200
1994-06-02	36.25	36.25	36.25	36.25	103600
1994-06-03	36.25	36.25	36.00	36.00	35900
1994-06-06	36.13	36.88	36.13	36.88	44000
1994-06-07	36.63	36.75	36.63	36.63	4700
1994-06-08	36.88	37.50	36.88	37.50	16000
1994-06-09	37.25	37.50	37.25	37.50	7000
1994-06-10	37.25	37.25	37.13	37.25	9700
1994-06-13	37.13	37.25	36.88	37.00	16600
1994-06-14	37.00	37.13	36.88	37.13	45100
1994-06-15	37.00	37.38	37.00	37.00	9500
1994-06-16	37.13	37.63	37.13	37.63	8600
1994-06-17	37.88	38.13	37.75	38.13	13300
1994-06-20	38.13	38.13	37.25	37.25	20100
1994-06-21	37.25	37.38	37.00	37.13	7800
1994-06-22	37.25	37.75	37.25	37.75	7000
1994-06-23	37.50	37.75	37.38	37.38	49400
1994-06-24	37.38	37.38	37.13	37.13	1100
1994-06-27	36.88	37.25	36.88	37.00	13400
1994-06-28	37.00	37.50	36.50	36.63	32900
1994-06-29	36.63	36.75	36.63	36.75	6500
1994-06-30	36.75	36.88	36.50	36.50	24000
1994-07-01	36.63	37.25	36.63	37.00	11000
1994-07-05	37.00	37.13	37.00	37.00	7300
1994-07-06	37.25	37.38	37.13	37.38	6000
1994-07-07	37.25	37.38	37.00	37.38	28500
1994-07-08	37.25	37.50	37.00	37.00	19700
1994-07-11	37.00	37.13	37.00	37.13	23100
1994-07-12	37.13	37.13	36.88	37.13	48200
1994-07-13	37.00	37.25	37.00	37.25	15800
1994-07-14	37.13	37.38	37.13	37.25	14200
1994-07-15	37.25	37.25	37.00	37.13	73300
1994-07-18	37.13	37.13	37.00	37.00	39500
1994-07-19	36.88	36.88	36.63	36.63	27800
1994-07-20	36.50	36.50	35.88	36.00	13600
1994-07-21	36.00	36.00	35.13	35.25	36600
1994-07-22	35.25	35.25	35.13	35.25	1000
1994-07-25	35.25	35.50	35.25	35.50	62800
1994-07-26	35.38	35.63	34.88	34.88	16700
1994-07-27	34.88	34.88	34.75	34.75	14100
1994-07-28	34.50	34.50	34.00	34.00	8200
1994-07-29	34.00	34.00	33.75	34.00	39100
1994-08-01	34.13	34.50	34.13	34.50	14100
1994-08-02	34.75	35.63	34.75	35.63	14200
1994-08-03	35.50	35.63	35.25	35.38	113700
1994-08-04	35.38	35.38	35.25	35.38	29700
1994-08-05	35.38	35.38	34.50	34.50	133200
1994-08-08	34.63	34.88	34.50	34.88	5900
1994-08-09	34.63	34.88	34.50	34.88	3700
1994-08-10	34.88	34.88	34.88	34.88	700
1994-08-11	34.38	34.63	34.38	34.50	8000
1994-08-12	34.38	34.50	34.00	34.13	7900
1994-08-15	34.13	34.13	33.75	33.75	98600
1994-08-16	33.88	34.00	32.75	32.88	87800
1994-08-17	32.75	33.25	32.75	33.25	51000
1994-08-18	33.38	33.63	33.38	33.50	9000
1994-08-19	33.75	33.88	33.38	33.50	7500
1994-08-22	33.38	33.38	32.88	32.88	8800
1994-08-23	33.00	33.38	33.00	33.25	53600
1994-08-24	33.50	33.88	33.50	33.88	12600
1994-08-25	33.88	34.13	33.88	34.13	5600
1994-08-26	34.25	34.38	34.13	34.25	5900
1994-08-29	34.50	35.00	34.50	34.88	26500
1994-08-30	35.00	35.25	34.63	34.63	11300
1994-08-31	34.75	34.75	34.38	34.38	1800
1994-09-01	34.38	34.50	34.38	34.50	500
1994-09-02	34.44	34.44	33.88	33.88	27400
1994-09-06	34.00	34.25	33.88	34.25	23800
1994-09-07	34.38	34.38	33.75	34.00	20200
1994-09-08	34.00	34.38	34.00	34.25	7900
1994-09-09	34.13	34.25	34.00	34.13	5700
1994-09-12	34.00	34.13	34.00	34.13	4300
1994-09-13	34.13	34.38	34.13	34.13	18900
1994-09-14	34.13	34.38	34.13	34.38	42000
1994-09-15	34.38	34.63	34.38	34.50	2400
1994-09-16	34.38	34.38	34.25	34.38	7800
1994-09-19	34.25	34.38	34.25	34.25	8000
1994-09-20	34.00	34.25	33.88	34.13	4900
1994-09-21	34.00	34.25	34.00	34.25	4600
1994-09-22	34.25	34.63	34.25	34.50	13100
1994-09-23	34.38	34.38	34.25	34.38	29500
1994-09-26	34.13	34.25	34.00	34.25	4600
1994-09-27	34.25	34.63	34.25	34.50	5800
1994-09-28	34.50	34.63	34.38	34.38	5900
1994-09-29	34.38	34.38	34.00	34.25	5400
1994-09-30	34.13	34.13	34.00	34.13	2000
1994-10-03	34.00	34.00	33.88	34.00	2400
1994-10-04	34.00	34.38	34.00	34.38	7700
1994-10-05	34.25	34.75	34.13	34.63	16200
1994-10-06	34.88	35.00	34.75	34.88	10700
1994-10-07	35.00	35.25	35.00	35.25	25600
1994-10-10	35.13	35.25	35.00	35.13	16600
1994-10-11	35.38	36.00	35.38	35.88	90400
1994-10-12	35.75	36.13	35.75	36.00	49900
1994-10-13	35.88	36.13	35.88	36.00	8000
1994-10-14	36.13	36.50	36.13	36.50	9500
1994-10-17	36.50	37.25	36.50	37.25	30300
1994-10-18	37.25	37.25	36.75	36.75	15800
1994-10-19	36.88	37.25	36.63	37.13	18900
1994-10-20	37.25	37.25	37.00	37.00	3600
1994-10-21	37.13	37.13	36.63	36.63	21000
1994-10-24	36.50	36.75	36.50	36.75	6100
1994-10-25	36.75	36.75	36.50	36.75	6800
1994-10-26	36.63	36.75	36.63	36.63	2200
1994-10-27	36.75	36.75	36.50	36.63	6900
1994-10-28	36.50	36.63	36.50	36.50	700
1994-10-31	36.38	36.75	36.38	36.63	4400
1994-11-01	36.75	36.75	36.25	36.25	15200
1994-11-02	36.38	36.38	35.25	35.25	78700
1994-11-03	35.13	35.38	35.13	35.13	27500
1994-11-04	35.13	35.13	33.88	34.25	236500
1994-11-07	34.25	34.25	33.50	34.25	63300
1994-11-08	34.13	34.25	34.00	34.13	15900
1994-11-09	34.38	34.50	34.38	34.50	3000
1994-11-10	34.38	34.38	34.00	34.25	7700
1994-11-11	34.38	34.38	34.25	34.25	7400
1994-11-14	34.50	34.50	34.25	34.50	9500
1994-11-15	34.63	34.88	34.50	34.50	16000
1994-11-16	34.38	34.38	34.00	34.00	23200
1994-11-17	34.00	34.13	34.00	34.13	4700
1994-11-18	34.13	34.13	33.75	33.75	7300
1994-11-21	33.50	33.50	32.38	32.63	61900
1994-11-22	32.75	32.75	32.50	32.50	5500
1994-11-23	32.50	32.50	31.38	31.38	13900
1994-11-25	31.38	31.38	30.50	30.63	42300
1994-11-28	30.88	30.88	30.50	30.75	64100
1994-11-29	30.75	31.13	30.75	31.13	115200
1994-11-30	31.13	31.75	31.00	31.75	20900
1994-12-01	31.88	31.88	31.63	31.75	3400
1994-12-02	31.88	31.88	31.75	31.75	800
1994-12-05	32.00	32.00	31.63	31.75	6200
1994-12-06	31.88	32.00	31.50	31.50	11800
1994-12-07	31.38	31.38	31.25	31.25	8500
1994-12-08	31.25	31.25	31.13	31.25	2100
1994-12-09	31.13	31.25	30.75	30.88	11700
1994-12-12	31.00	31.13	30.75	31.00	18200
1994-12-13	31.25	31.38	31.25	31.25	9600
1994-12-14	31.25	31.88	31.25	31.63	31400
1994-12-15	31.50	32.00	31.50	32.00	27800
1994-12-16	32.13	33.25	32.13	32.88	27300
1994-12-19	32.88	33.25	32.88	33.00	16300
1994-12-20	32.88	33.00	32.56	32.88	29300
1994-12-21	32.75	33.00	32.50	32.50	7500
1994-12-22	32.50	32.75	32.25	32.75	13700
1994-12-23	32.75	33.00	32.75	33.00	29100
1994-12-27	33.00	33.38	33.00	33.25	10200
1994-12-28	33.13	33.25	33.00	33.25	2600
1994-12-29	33.38	33.63	33.38	33.63	7100
1994-12-30	33.50	33.63	33.38	33.50	6000
1995-01-03	33.75	34.00	33.50	34.00	16200
1995-01-04	34.13	34.50	33.88	34.50	92600
1995-01-05	34.38	34.50	34.25	34.38	126800
1995-01-06	34.25	34.38	34.25	34.25	15400
1995-01-09	34.38	34.50	34.00	34.00	14400
1995-01-10	34.00	34.25	34.00	34.00	4900
1995-01-11	34.13	34.25	34.00	34.25	24100
1995-01-12	34.13	34.38	34.00	34.38	10700
1995-01-13	34.38	34.38	34.13	34.38	4500
1995-01-16	34.25	34.63	34.25	34.63	6400
1995-01-17	34.50	35.13	34.50	35.13	29700
1995-01-18	35.00	35.25	35.00	35.25	3100
1995-01-19	35.13	35.25	35.13	35.13	3200
1995-01-20	35.25	36.13	35.25	36.13	38900
1995-01-23	36.13	36.13	35.75	36.00	27300
1995-01-24	36.13	36.19	35.63	35.63	17800
1995-01-25	36.00	36.00	35.13	35.38	44900
1995-01-26	35.38	35.38	34.88	34.88	12000
1995-01-27	35.00	35.00	34.50	34.50	2700
1995-01-30	34.50	34.50	34.13	34.13	2400
1995-01-31	34.13	34.13	33.63	33.63	8200
1995-02-01	33.75	33.75	33.38	33.50	34900
1995-02-02	33.50	33.63	33.38	33.63	24300
1995-02-03	33.88	34.50	33.88	34.38	46000
1995-02-06	34.50	34.88	34.50	34.63	18800
1995-02-07	34.50	34.88	34.50	34.88	11400
1995-02-08	34.75	34.88	34.50	34.50	2900
1995-02-09	34.63	34.88	34.25	34.88	16700
1995-02-10	35.00	35.38	34.88	35.38	22000
1995-02-13	35.50	35.63	35.50	35.63	12500
1995-02-14	35.50	35.75	35.50	35.75	28200
1995-02-15	35.88	36.00	35.75	35.75	24900
1995-02-16	35.88	35.88	35.50	35.75	17700
1995-02-17	35.75	35.75	35.50	35.75	9900
1995-02-21	35.75	36.13	35.63	36.00	14700
1995-02-22	36.13	36.88	36.00	36.75	32100
1995-02-23	36.63	36.88	36.50	36.63	12800
1995-02-24	36.13	36.25	36.13	36.25	14300
1995-02-27	36.00	36.00	35.75	35.88	5100
1995-02-28	35.63	35.75	35.38	35.75	15400
1995-03-01	35.88	35.88	34.75	35.00	136800
1995-03-02	34.88	34.88	34.75	34.88	43600
1995-03-03	34.75	34.88	34.75	34.75	3700
1995-03-06	34.88	34.88	34.75	34.75	11400
1995-03-07	34.75	35.00	34.75	34.88	3400
1995-03-08	34.88	35.00	34.88	35.00	7500
1995-03-09	35.00	35.13	34.88	35.13	5100
1995-03-10	35.38	35.63	35.13	35.50	3500
1995-03-13	35.38	35.50	35.25	35.50	2300
1995-03-14	35.75	36.00	35.50	35.63	29100
1995-03-15	35.75	36.38	35.75	36.00	17700
1995-03-16	36.25	36.25	36.13	36.25	7700
1995-03-17	36.38	37.13	36.25	37.00	39900
1995-03-20	37.25	39.50	37.00	38.75	78800
1995-03-21	38.63	38.63	37.88	37.88	18100
1995-03-22	37.88	37.88	37.25	37.38	17000
1995-03-23	37.38	37.38	37.00	37.13	9400
1995-03-24	36.88	37.75	36.88	37.63	9500
1995-03-27	37.25	38.00	37.25	37.88	38900
1995-03-28	37.75	38.13	37.63	38.13	10400
1995-03-29	38.13	38.25	38.00	38.00	2500
1995-03-30	37.88	37.88	37.50	37.63	10700
1995-03-31	37.38	37.50	37.13	37.13	3600
1995-04-03	37.25	37.25	37.00	37.00	2500
1995-04-04	37.13	37.13	36.75	36.75	1200
1995-04-05	36.88	36.88	36.25	36.50	4900
1995-04-06	36.38	36.50	36.25	36.50	11200
1995-04-07	36.50	36.63	36.50	36.63	1500
1995-04-10	36.63	37.13	36.63	37.00	13500
1995-04-11	36.00	36.00	34.88	34.88	82500
1995-04-12	34.88	35.63	34.88	35.50	45000
1995-04-13	35.25	35.50	35.00	35.50	9700
1995-04-17	35.50	35.75	35.25	35.50	26200
1995-04-18	35.50	35.88	35.50	35.88	29200
1995-04-19	35.88	35.88	35.38	35.38	9700
1995-04-20	35.50	35.50	35.25	35.50	9000
1995-04-21	35.50	35.50	35.13	35.25	13700
1995-04-24	35.00	35.38	35.00	35.38	35100
1995-04-25	35.25	35.50	35.25	35.50	7000
1995-04-26	35.50	35.63	35.38	35.50	5400
1995-04-27	35.38	35.50	35.38	35.50	26500
1995-04-28	35.50	35.75	35.38	35.50	23900
1995-05-01	35.25	35.75	35.25	35.75	7200
1995-05-02	35.75	35.75	35.50	35.50	12800
1995-05-03	35.50	35.50	35.50	35.50	5000
1995-05-04	35.63	35.88	35.50	35.50	5900
1995-05-05	35.50	35.63	35.50	35.63	2800
1995-05-08	35.50	36.00	35.50	36.00	8000
1995-05-09	35.88	36.25	35.88	36.25	8400
1995-05-10	36.13	36.25	36.13	36.25	10200
1995-05-11	36.25	37.38	36.25	37.38	19300
1995-05-12	37.25	37.50	37.13	37.38	65400
1995-05-15	37.38	38.00	37.38	37.88	18800
1995-05-16	37.88	38.38	37.88	38.13	14200
1995-05-17	38.13	38.13	37.75	37.88	11500
1995-05-18	37.75	37.88	37.75	37.88	7300
1995-05-19	37.75	37.75	37.00	37.13	12700
1995-05-22	37.00	37.38	36.88	37.38	3500
1995-05-23	37.13	37.25	36.88	37.13	6800
1995-05-24	37.00	37.13	36.50	36.63	6300
1995-05-25	36.50	36.50	36.38	36.38	1600
1995-05-26	36.38	36.38	36.25	36.25	1900
1995-05-30	36.13	36.75	36.13	36.50	40200
1995-05-31	36.63	36.88	36.63	36.88	7100
1995-06-01	37.13	37.13	37.00	37.13	28800
1995-06-02	37.00	37.25	37.00	37.25	7200
1995-06-05	37.25	37.25	37.00	37.00	8000
1995-06-06	37.00	37.25	37.00	37.00	4400
1995-06-07	37.25	37.25	37.13	37.13	2900
1995-06-08	37.13	37.75	37.13	37.63	27400
1995-06-09	37.63	37.63	37.50	37.50	8900
1995-06-12	37.63	38.00	37.63	37.88	10300
1995-06-13	38.00	38.13	37.88	38.00	16800
1995-06-14	38.00	38.75	37.88	38.50	32300
1995-06-15	38.50	39.38	38.50	39.13	17400
1995-06-16	39.25	40.00	39.13	39.75	45100
1995-06-19	39.75	39.88	39.63	39.75	18300
1995-06-20	39.75	39.88	39.63	39.63	4700
1995-06-21	39.50	39.63	39.50	39.63	1300
1995-06-22	39.63	39.63	38.50	38.63	16400
1995-06-23	38.50	38.63	38.38	38.50	14100
1995-06-26	38.63	38.88	38.38	38.50	36100
1995-06-27	38.38	38.75	38.38	38.63	10000
1995-06-28	38.50	38.50	37.63	37.75	33600
1995-06-29	37.50	37.63	37.38	37.63	15100
1995-06-30	37.50	37.88	37.38	37.88	14600
1995-07-03	37.88	37.88	37.63	37.63	5900
1995-07-05	37.50	37.75	37.50	37.75	16500
1995-07-06	37.75	37.75	37.50	37.75	6800
1995-07-07	37.63	38.63	37.63	38.63	36200
1995-07-10	38.63	38.88	38.63	38.75	38000
1995-07-11	38.88	38.88	38.75	38.88	43700
1995-07-12	38.75	38.75	38.63	38.75	28500
1995-07-13	38.75	38.88	38.63	38.75	23600
1995-07-17	38.88	39.00	38.75	38.75	31400
1995-07-18	38.75	38.88	38.75	38.88	4200
1995-07-19	38.88	38.88	38.38	38.38	5600
1995-07-20	38.63	38.63	38.38	38.50	5800
1995-07-21	38.50	38.63	38.50	38.63	10000
1995-07-24	38.63	38.63	38.50	38.63	5500
1995-07-25	38.63	38.63	38.50	38.63	2400
1995-07-26	39.00	39.00	38.88	38.88	20600
1995-07-27	39.00	39.25	39.00	39.25	5900
1995-07-28	39.38	39.75	39.25	39.75	12400
1995-07-31	39.75	39.75	39.63	39.63	12000
1995-08-01	39.63	39.63	39.63	39.63	4300
1995-08-02	39.63	39.75	39.63	39.75	13500
1995-08-03	39.63	39.63	39.63	39.63	1500
1995-08-04	39.75	39.75	39.63	39.63	5800
1995-08-07	39.75	39.88	39.63	39.75	14300
1995-08-08	39.88	40.00	39.63	39.75	16500
1995-08-09	39.63	40.25	39.63	40.13	17600
1995-08-10	40.13	40.38	40.13	40.25	7300
1995-08-11	40.50	40.63	40.50	40.50	8400
1995-08-14	40.63	41.88	40.63	41.50	16400
1995-08-15	41.38	41.50	41.38	41.50	6100
1995-08-16	41.50	41.63	41.13	41.13	22600
1995-08-17	41.13	41.13	40.88	41.00	6200
1995-08-18	41.25	41.50	41.25	41.50	7200
1995-08-21	41.50	41.50	40.88	41.00	29800
1995-08-22	41.00	41.13	40.63	40.63	14300
1995-08-23	40.50	40.50	40.00	40.00	5500
1995-08-24	39.75	39.88	39.63	39.75	3200
1995-08-25	39.88	40.00	39.38	39.63	11500
1995-08-28	39.50	40.00	39.50	39.88	16100
1995-08-29	39.88	39.88	39.75	39.75	25600
1995-08-30	39.75	40.00	39.75	40.00	20100
1995-08-31	40.00	40.06	40.00	40.00	3900
1995-09-01	40.00	40.13	39.88	40.13	14000
1995-09-05	40.25	41.00	40.00	40.88	22800
1995-09-06	40.75	41.13	40.75	40.88	9200
1995-09-07	41.00	41.00	40.50	40.50	2200
1995-09-08	40.50	40.75	40.50	40.63	3700
1995-09-11	40.63	40.63	40.50	40.50	1200
1995-09-12	40.25	40.25	39.63	39.75	5100
1995-09-13	40.00	40.38	40.00	40.25	28900
1995-09-14	40.38	40.38	40.25	40.25	3100
1995-09-15	40.13	40.38	40.13	40.38	69700
1995-09-18	40.25	40.38	40.00	40.13	5600
1995-09-19	40.00	40.63	39.75	40.50	11500
1995-09-20	40.63	40.63	40.50	40.50	1500
1995-09-21	40.63	40.63	40.00	40.06	28700
1995-09-22	40.00	40.00	39.25	39.38	36300
1995-09-25	39.38	39.38	39.25	39.38	25300
1995-09-26	39.13	39.38	39.13	39.38	6800
1995-09-27	39.25	39.25	38.88	38.88	19100
1995-09-28	38.50	38.63	38.38	38.50	19700
1995-09-29	38.50	38.50	38.25	38.25	16800
1995-10-02	38.50	38.63	38.38	38.38	5800
1995-10-03	38.38	39.00	38.25	39.00	15700
1995-10-04	39.00	39.25	39.00	39.25	10100
1995-10-05	39.25	39.88	39.25	39.88	16600
1995-10-06	39.63	39.75	39.63	39.75	1700
1995-10-09	39.63	39.63	39.13	39.25	7000
1995-10-10	39.13	39.38	39.13	39.38	1600
1995-10-11	39.38	39.88	39.38	39.88	11200
1995-10-12	39.88	40.13	39.88	40.13	2900
1995-10-13	40.13	40.38	40.13	40.38	3500
1995-10-16	40.25	40.50	40.25	40.38	7900
1995-10-17	40.38	40.63	40.38	40.63	6000
1995-10-18	40.63	41.00	40.38	40.88	21300
1995-10-19	40.75	40.88	40.75	40.88	700
1995-10-20	40.75	40.88	40.63	40.63	3800
1995-10-23	40.38	40.38	39.88	40.00	8100
1995-10-24	39.88	40.38	39.88	40.25	7100
1995-10-25	40.13	40.38	39.88	40.00	5400
1995-10-26	39.75	39.75	39.25	39.25	26700
1995-10-27	39.13	39.13	38.63	38.63	4200
1995-10-30	38.38	38.50	38.25	38.25	17700
1995-10-31	38.50	39.25	38.50	39.00	9100
1995-11-01	39.00	39.63	38.88	39.50	55900
1995-11-02	39.50	39.50	39.38	39.38	3500
1995-11-03	39.50	39.50	39.13	39.13	10200
1995-11-06	39.13	39.13	39.13	39.13	2100
1995-11-07	39.00	39.38	39.00	39.38	16100
1995-11-08	39.50	39.88	39.50	39.88	21200
1995-11-10	39.88	39.88	39.75	39.75	15100
1995-11-13	39.63	39.88	39.63	39.75	5500
1995-11-14	39.63	39.75	39.63	39.63	30300
1995-11-15	39.75	39.75	39.50	39.50	1300
1995-11-16	39.63	39.88	39.50	39.88	6700
1995-11-17	39.75	40.00	39.75	40.00	6900
1995-11-20	39.88	39.88	39.88	39.88	2300
1995-11-21	40.00	40.13	39.75	40.00	12200
1995-11-22	40.00	40.25	40.00	40.13	12700
1995-11-24	40.25	40.50	40.00	40.50	15500
1995-11-27	40.38	40.38	40.00	40.00	6300
1995-11-28	39.88	40.00	39.88	39.88	1500
1995-11-29	40.00	40.38	40.00	40.38	3400
1995-11-30	40.50	41.00	40.50	40.88	6600
1995-12-01	41.00	41.13	40.75	40.75	37700
1995-12-04	40.50	41.13	40.50	41.00	20600
1995-12-05	40.88	41.00	40.88	41.00	9000
1995-12-06	41.00	41.00	40.75	41.00	5400
1995-12-07	41.13	41.13	40.88	41.00	30400
1995-12-08	41.25	41.25	40.88	41.00	4000
1995-12-11	41.00	41.00	41.00	41.00	5700
1995-12-12	41.00	41.13	41.00	41.13	4100
1995-12-13	41.38	41.75	41.25	41.75	8700
1995-12-14	41.75	42.00	41.75	41.88	23800
1995-12-15	41.88	42.00	41.75	42.00	11200
1995-12-18	42.00	42.00	41.75	41.75	1300
1995-12-19	41.63	42.50	41.50	42.50	14200
1995-12-20	42.63	43.50	42.63	43.38	28600
1995-12-21	43.50	44.00	43.50	43.75	35000
1995-12-22	43.88	44.38	43.88	44.25	4700
1995-12-26	44.25	44.25	44.13	44.13	4200
1995-12-27	44.00	44.00	43.88	44.00	19900
1995-12-28	43.88	44.25	43.75	43.88	6800
1995-12-29	44.00	44.63	44.00	44.63	6900
1996-01-02	44.75	44.75	43.63	43.88	17300
1996-01-03	43.75	44.25	43.75	44.13	7000
1996-01-04	44.00	44.13	43.75	44.13	24900
1996-01-05	44.13	44.38	43.88	44.38	13800
1996-01-08	44.13	44.13	44.13	44.13	1500
1996-01-09	43.88	43.88	43.63	43.63	7600
1996-01-10	43.38	43.50	43.25	43.25	33700
1996-01-11	43.13	43.13	42.38	42.38	13600
1996-01-12	42.25	42.25	41.88	42.25	26000
1996-01-15	42.25	42.88	42.25	42.88	4800
1996-01-16	42.75	43.00	42.63	43.00	2000
1996-01-17	42.75	42.75	42.50	42.63	15400
1996-01-18	42.50	42.75	42.50	42.63	1400
1996-01-19	42.63	42.88	42.50	42.88	6200
1996-01-22	43.13	43.38	43.13	43.25	8200
1996-01-23	43.38	43.50	43.13	43.50	2000
1996-01-24	43.75	43.75	43.50	43.63	20300
1996-01-25	43.50	43.50	43.25	43.50	6400
1996-01-26	43.38	43.50	43.25	43.50	3400
1996-01-29	43.25	43.25	42.88	43.13	32100
1996-01-30	43.13	43.38	43.13	43.38	7400
1996-01-31	43.63	44.50	43.63	44.25	17200
1996-02-01	44.13	44.63	44.13	44.63	10900
1996-02-02	44.63	45.00	44.50	44.75	10300
1996-02-05	44.50	45.00	44.50	44.88	8500
1996-02-06	44.63	44.75	44.63	44.63	3500
1996-02-07	44.75	44.75	44.63	44.63	2000
1996-02-08	44.50	44.50	43.88	44.13	16500
1996-02-09	44.38	45.00	44.38	44.88	26000
1996-02-12	44.63	45.25	44.63	45.00	19000
1996-02-13	44.75	45.69	44.75	45.63	12900
1996-02-14	45.63	45.63	45.63	45.63	5400
1996-02-15	45.88	45.88	45.50	45.88	10100
1996-02-16	45.75	46.00	45.63	45.75	12400
1996-02-20	45.63	46.00	45.63	45.75	17400
1996-02-21	45.63	45.75	45.38	45.50	9100
1996-02-22	45.75	46.38	45.50	46.38	17200
1996-02-23	46.38	46.75	46.38	46.75	11400
1996-02-26	46.75	46.75	46.13	46.50	17200
1996-02-27	46.38	46.50	46.25	46.50	7200
1996-02-28	46.38	46.38	45.75	45.75	15200
1996-02-29	45.00	45.00	44.63	44.63	15700
1996-03-01	44.63	44.63	44.50	44.63	27400
1996-03-04	44.50	44.63	44.50	44.50	33500
1996-03-05	44.50	44.63	44.25	44.50	40200
1996-03-06	44.63	44.88	44.50	44.88	27700
1996-03-07	45.00	45.13	44.88	45.13	14600
1996-03-08	45.00	45.00	45.00	45.00	5800
1996-03-11	45.00	46.00	45.00	46.00	27700
1996-03-12	45.75	45.75	45.38	45.50	6800
1996-03-13	45.38	45.50	45.38	45.50	8000
1996-03-14	45.38	45.88	45.38	45.50	16700
1996-03-15	45.50	45.63	45.50	45.63	3600
1996-03-18	45.75	45.88	45.75	45.88	800
1996-03-19	45.88	45.88	45.75	45.75	66300
1996-03-20	45.75	46.00	45.75	46.00	7200
1996-03-21	45.88	46.00	45.88	45.88	1100
1996-03-22	45.75	45.88	45.63	45.63	4400
1996-03-25	45.88	46.00	45.88	46.00	2500
1996-03-26	45.88	46.00	45.75	45.75	19300
1996-03-27	45.88	46.00	45.75	46.00	9900
1996-03-28	45.63	45.63	45.25	45.38	3800
1996-03-29	45.38	45.50	45.38	45.38	8200
1996-04-01	45.50	46.00	45.50	46.00	10200
1996-04-02	46.00	46.00	46.00	46.00	4000
1996-04-03	46.00	46.25	46.00	46.25	25800
1996-04-04	46.13	46.25	46.00	46.00	8300
1996-04-08	46.13	46.13	45.50	45.50	4900
1996-04-09	45.25	45.50	45.25	45.50	5500
1996-04-10	45.50	46.00	45.50	45.75	38900
1996-04-11	46.00	46.00	45.88	45.88	17100
1996-04-12	45.88	46.00	45.75	45.88	31600
1996-04-15	45.81	46.13	45.81	46.13	4000
1996-04-16	46.00	46.13	46.00	46.00	5000
1996-04-17	46.00	46.13	45.88	45.88	4900
1996-04-18	46.00	46.00	45.88	45.88	20700
1996-04-19	45.88	46.25	45.88	46.25	3600
1996-04-22	46.50	46.50	46.25	46.50	9200
1996-04-23	46.75	46.75	46.63	46.63	7000
1996-04-24	46.63	46.88	46.63	46.88	4100
1996-04-25	46.75	47.88	46.75	47.75	16500
1996-04-26	47.75	48.25	47.63	48.25	16900
1996-04-29	48.13	48.25	48.13	48.25	1300
1996-04-30	48.13	48.13	48.13	48.13	400
1996-05-01	48.38	48.63	48.38	48.50	3700
1996-05-02	48.38	48.50	48.38	48.38	4400
1996-05-03	48.50	48.50	48.38	48.50	9400
1996-05-06	48.38	48.50	48.13	48.50	5700
1996-05-07	48.50	48.50	48.25	48.38	4100
1996-05-08	48.38	48.50	48.13	48.13	6200
1996-05-09	48.00	48.13	47.75	47.88	6500
1996-05-10	47.88	47.88	47.88	47.88	1700
1996-05-13	47.88	47.88	47.75	47.75	16600
1996-05-14	47.63	47.63	47.50	47.50	4400
1996-05-15	47.50	47.50	47.38	47.50	7600
1996-05-16	47.38	47.38	47.13	47.25	8100
1996-05-17	47.00	47.00	46.63	46.88	7600
1996-05-20	46.75	46.75	46.00	46.13	15400
1996-05-21	46.13	46.13	46.00	46.13	69600
1996-05-22	46.00	46.00	45.50	45.50	26900
1996-05-23	45.38	45.50	45.13	45.13	19600
1996-05-24	45.13	45.13	44.50	44.50	9500
1996-05-28	44.25	44.25	43.38	43.75	51200
1996-05-29	43.75	44.38	43.75	44.25	12800
1996-05-30	44.25	44.50	44.25	44.38	5600
1996-05-31	44.25	44.38	44.25	44.25	7200
1996-06-03	44.38	44.63	44.25	44.50	12700
1996-06-04	44.63	44.88	44.63	44.88	12100
1996-06-05	44.88	45.00	44.88	45.00	2900
1996-06-06	44.88	44.88	44.75	44.88	11000
1996-06-07	44.75	44.88	44.63	44.88	3800
1996-06-10	45.00	45.38	45.00	45.38	16900
1996-06-11	45.50	45.88	45.50	45.75	16100
1996-06-12	45.75	45.88	45.75	45.88	3700
1996-06-13	46.00	46.00	45.88	45.88	3200
1996-06-14	46.00	46.00	45.88	46.00	7100
1996-06-17	45.88	46.13	45.88	46.13	36000
1996-06-18	46.13	46.25	46.00	46.25	7300
1996-06-19	46.25	46.50	46.25	46.50	8500
1996-06-20	46.50	46.50	46.00	46.00	34300
1996-06-21	46.00	46.13	46.00	46.00	7800
1996-06-24	46.00	46.25	45.94	46.25	19000
1996-06-25	46.50	46.63	46.50	46.50	22300
1996-06-26	46.25	46.25	46.25	46.25	2000
1996-06-27	46.00	46.13	45.88	46.13	6300
1996-06-28	46.13	46.13	45.75	46.00	60800
1996-07-01	46.00	46.00	45.63	45.63	26000
1996-07-02	45.63	45.88	45.63	45.88	2200
1996-07-03	45.88	46.25	45.88	46.13	5500
1996-07-05	46.00	46.00	45.13	45.38	6800
1996-07-08	45.25	45.25	44.88	45.13	3800
1996-07-09	45.00	45.00	44.63	44.75	4900
1996-07-10	44.88	45.75	44.75	45.75	23800
1996-07-11	45.75	46.25	45.75	46.25	6800
1996-07-12	46.13	46.25	45.75	45.88	6900
1996-07-15	45.63	45.88	45.63	45.63	6100
1996-07-16	45.75	46.00	45.38	45.63	11300
1996-07-17	45.63	45.63	45.50	45.63	6600
1996-07-18	45.88	46.13	45.75	46.13	4400
1996-07-19	46.00	46.00	45.75	45.75	5600
1996-07-22	45.75	45.88	45.63	45.75	6700
1996-07-23	45.88	46.00	45.25	45.25	6100
1996-07-24	45.00	45.00	44.25	44.25	9000
1996-07-25	44.25	44.63	44.25	44.63	5700
1996-07-26	44.63	45.38	43.38	43.38	19800
1996-07-29	43.50	43.63	43.38	43.50	8700
1996-07-30	43.63	43.63	43.13	43.13	38600
1996-07-31	43.00	43.00	42.50	42.75	18100
1996-08-01	43.00	43.75	43.00	43.63	36300
1996-08-02	43.63	44.50	43.63	44.50	25700
1996-08-05	44.25	44.38	44.00	44.00	7300
1996-08-06	43.88	44.00	43.75	43.88	18600
1996-08-07	43.88	43.88	43.75	43.88	2600
1996-08-08	43.88	44.13	43.88	44.00	1300
1996-08-09	44.25	44.50	44.25	44.38	4400
1996-08-12	44.38	44.38	44.25	44.38	28100
1996-08-13	44.63	44.88	44.50	44.75	11600
1996-08-14	45.00	45.13	44.88	44.88	14700
1996-08-15	44.75	45.00	44.75	44.88	4700
1996-08-16	44.75	45.25	44.75	45.25	8900
1996-08-19	45.25	46.63	45.25	46.25	25900
1996-08-20	46.00	46.75	46.00	46.75	4500
1996-08-21	46.75	46.75	46.13	46.25	9500
1996-08-22	46.25	46.50	46.25	46.50	5800
1996-08-23	46.38	46.75	46.38	46.63	3000
1996-08-26	46.63	46.63	46.25	46.25	3000
1996-08-27	46.13	46.25	45.75	46.00	4200
1996-08-28	45.88	47.75	45.88	47.63	24600
1996-08-29	47.63	47.63	47.13	47.13	15100
1996-08-30	47.25	47.38	47.13	47.25	2600
1996-09-03	47.25	47.50	47.13	47.13	9200
1996-09-04	47.25	47.25	47.00	47.13	4000
1996-09-05	47.13	47.50	47.13	47.50	4800
1996-09-06	47.50	47.50	47.00	47.25	7500
1996-09-09	47.13	47.88	47.00	47.75	10200
1996-09-10	47.75	48.25	47.63	48.25	6500
1996-09-11	48.25	48.38	48.13	48.38	59300
1996-09-12	48.38	48.50	48.25	48.50	4300
1996-09-13	48.50	48.75	48.38	48.75	8800
1996-09-16	48.75	49.38	48.75	49.25	8300
1996-09-17	49.13	49.13	49.00	49.13	10900
1996-09-18	49.25	49.25	49.00	49.00	4500
1996-09-19	48.88	49.13	48.75	48.88	7900
1996-09-20	48.75	49.00	48.63	49.00	17400
1996-09-23	48.88	48.88	48.50	48.63	3200
1996-09-24	48.63	48.75	48.25	48.25	2900
1996-09-25	48.25	48.88	48.25	48.63	10700
1996-09-26	48.75	49.13	48.50	49.13	4200
1996-09-27	49.00	49.38	48.75	49.25	7600
1996-09-30	49.13	49.75	49.13	49.25	14600
1996-10-01	49.25	49.75	49.25	49.50	15900
1996-10-02	49.50	49.88	49.38	49.88	16700
1996-10-03	49.63	49.88	49.63	49.63	11700
1996-10-04	49.63	49.75	49.63	49.63	22000
1996-10-07	49.75	49.88	49.63	49.88	17500
1996-10-08	49.63	49.88	49.63	49.75	15100
1996-10-09	49.75	49.88	49.75	49.88	16300
1996-10-10	49.63	49.88	49.63	49.88	12000
1996-10-11	49.88	50.00	49.88	49.88	2300
1996-10-14	50.00	50.00	49.88	49.88	600
1996-10-15	49.88	50.00	49.88	50.00	16400
1996-10-16	50.13	50.75	49.88	50.38	33700
1996-10-17	50.25	50.88	50.00	50.88	7500
1996-10-18	50.75	51.00	50.38	51.00	4100
1996-10-21	50.88	50.88	49.50	49.50	11000
1996-10-22	49.63	49.75	49.25	49.75	9900
1996-10-23	49.75	50.75	49.75	50.75	14700
1996-10-24	50.63	51.00	50.63	51.00	2200
1996-10-25	50.75	50.88	50.13	50.25	7400
1996-10-28	50.13	50.13	49.75	49.88	4100
1996-10-29	49.75	49.88	49.63	49.88	4800
1996-10-30	49.63	49.63	49.25	49.25	27000
1996-10-31	49.13	49.25	49.13	49.13	11600
1996-11-01	49.13	49.13	48.88	49.00	25100
1996-11-04	48.88	48.88	48.63	48.75	43900
1996-11-05	48.63	48.63	48.50	48.50	2200
1996-11-06	48.38	48.38	47.75	48.00	67800
1996-11-07	48.13	48.38	48.13	48.38	14500
1996-11-08	48.25	49.13	48.25	48.88	5600
1996-11-11	49.13	49.13	49.00	49.13	5600
1996-11-12	49.25	49.88	49.25	49.63	42300
1996-11-13	49.75	49.88	49.50	49.75	28300
1996-11-14	49.75	50.38	49.75	50.00	12300
1996-11-15	49.88	50.50	49.63	50.50	23200
1996-11-18	50.50	51.13	49.88	51.00	22400
1996-11-19	51.25	54.25	51.25	53.75	71700
1996-11-20	54.00	58.63	54.00	58.25	73700
1996-11-21	58.00	58.00	56.13	56.38	27800
1996-11-22	56.25	56.50	56.25	56.50	9500
1996-11-25	56.50	57.25	56.50	57.13	26900
1996-11-26	56.88	57.00	56.50	56.50	18700
1996-11-27	56.63	57.63	56.63	57.63	23200
1996-11-29	57.50	57.63	57.38	57.38	1400
1996-12-02	57.13	57.13	56.88	57.00	10000
1996-12-03	57.13	57.13	57.00	57.00	11800
1996-12-04	57.00	57.25	56.88	57.13	14500
1996-12-05	57.13	57.13	56.50	56.50	17400
1996-12-06	56.63	56.63	56.00	56.13	12300
1996-12-09	56.38	57.25	56.25	57.25	20200
1996-12-10	58.13	58.13	57.25	57.25	29900
1996-12-11	57.38	57.38	56.88	56.88	11600
1996-12-12	57.00	57.00	56.75	56.75	7200
1996-12-13	56.75	56.88	56.13	56.13	30700
1996-12-16	56.13	56.13	55.88	55.88	2200
1996-12-17	55.88	55.88	55.75	55.75	2000
1996-12-18	55.88	55.88	55.50	55.75	6100
1996-12-19	55.88	56.25	55.88	56.13	4200
1996-12-20	56.25	56.25	55.88	56.00	16300
1996-12-23	55.88	55.88	55.38	55.63	6500
1996-12-24	55.38	55.38	55.13	55.13	1500
1996-12-26	55.00	55.38	55.00	55.38	3100
1996-12-27	55.13	55.50	55.00	55.38	8300
1996-12-30	55.25	55.50	55.00	55.50	11400
1996-12-31	55.50	56.75	55.50	56.63	22600
1997-01-02	56.63	56.75	56.50	56.50	23000
1997-01-03	56.50	56.50	56.13	56.13	6000
1997-01-06	56.00	56.13	56.00	56.00	1900
1997-01-07	56.13	56.13	54.75	54.88	12300
1997-01-08	54.88	55.13	54.13	55.13	45900
1997-01-09	55.38	56.13	55.25	55.88	26700
1997-01-10	55.88	56.63	55.88	56.63	23200
1997-01-13	56.75	56.75	56.50	56.50	9500
1997-01-14	56.50	57.13	56.50	57.13	26400
1997-01-15	57.00	57.25	57.00	57.13	7200
1997-01-16	57.19	57.63	57.19	57.50	17100
1997-01-17	57.38	57.88	57.38	57.50	17500
1997-01-20	57.50	57.50	57.50	57.50	11300
1997-01-21	57.50	58.25	57.50	58.25	19400
1997-01-22	58.13	58.13	57.88	58.00	14400
1997-01-23	58.00	58.00	57.75	57.88	8800
1997-01-24	57.63	57.88	57.63	57.75	7000
1997-01-27	57.75	57.75	57.50	57.63	5500
1997-01-28	57.75	57.75	57.13	57.13	6200
1997-01-29	57.25	57.25	57.13	57.25	12600
1997-01-30	57.13	57.13	57.00	57.13	4400
1997-01-31	57.25	57.25	56.13	56.13	11100
1997-02-03	56.13	56.13	55.88	56.00	15500
1997-02-04	55.88	55.88	55.00	55.13	18900
1997-02-05	55.13	55.13	54.88	55.00	11500
1997-02-06	55.00	55.00	54.38	54.75	8500
1997-02-07	54.50	54.63	54.25	54.25	7800
1997-02-10	54.13	54.75	54.13	54.50	42200
1997-02-11	54.63	54.63	54.25	54.25	73200
1997-02-12	54.25	54.38	53.63	54.00	29500
1997-02-13	53.75	54.50	53.75	54.50	39000
1997-02-14	54.75	55.00	54.63	55.00	14600
1997-02-18	55.13	55.13	54.38	54.75	20900
1997-02-19	54.75	55.13	54.63	55.13	8600
1997-02-20	55.25	55.63	55.13	55.25	8600
1997-02-21	55.38	55.75	55.38	55.75	10700
1997-02-24	55.88	57.13	55.88	57.00	21100
1997-02-25	57.50	57.50	56.88	56.88	13900
1997-02-26	57.13	57.63	57.13	57.25	6700
1997-02-27	57.38	57.50	57.25	57.38	4900
1997-02-28	57.25	57.25	57.13	57.25	5000
1997-03-03	57.25	57.38	57.13	57.25	9000
1997-03-04	57.25	57.38	57.25	57.38	6600
1997-03-05	57.38	57.50	57.00	57.00	12100
1997-03-06	57.13	57.63	57.00	57.63	6300
1997-03-07	57.75	58.13	57.63	58.13	5800
1997-03-10	58.13	58.50	58.13	58.50	4700
1997-03-11	58.50	58.88	58.50	58.88	14700
1997-03-12	58.88	59.75	58.88	59.75	26900
1997-03-13	59.75	59.75	59.13	59.13	11200
1997-03-14	59.13	59.50	59.13	59.38	3000
1997-03-17	59.50	59.63	59.25	59.38	10300
1997-03-18	59.25	59.38	58.88	59.00	6400
1997-03-19	59.13	59.13	59.13	59.13	4400
1997-03-20	59.13	59.13	58.63	58.75	9000
1997-03-21	58.75	58.75	58.25	58.50	12700
1997-03-24	29.38	29.38	29.00	29.38	6400
1997-03-25	29.50	29.50	29.13	29.25	13600
1997-03-26	29.25	29.25	29.00	29.25	14000
1997-03-27	29.13	29.38	28.88	29.25	30000
1997-03-31	29.25	29.50	28.75	28.75	32100
1997-04-01	29.00	29.13	28.88	29.13	71900
1997-04-02	29.13	29.25	29.00	29.25	8600
1997-04-03	29.13	29.38	29.13	29.25	15600
1997-04-04	29.38	29.38	29.00	29.13	36400
1997-04-07	29.00	29.13	28.75	29.00	17900
1997-04-08	29.00	29.25	28.88	29.00	33300
1997-04-09	29.13	29.13	28.75	28.88	24600
1997-04-10	28.88	29.00	28.88	28.88	75100
1997-04-11	28.88	28.88	28.25	28.38	9200
1997-04-14	28.25	28.25	27.63	28.00	21500
1997-04-15	28.25	28.50	28.13	28.50	31200
1997-04-16	28.88	29.00	28.75	28.88	27300
1997-04-17	29.00	29.13	28.88	28.88	36500
1997-04-18	29.00	29.00	28.75	29.00	20400
1997-04-21	29.38	29.38	28.25	28.38	21400
1997-04-22	28.25	28.50	27.88	28.50	21000
1997-04-23	28.50	28.88	28.50	28.75	9000
1997-04-24	28.88	29.00	28.63	28.63	33100
1997-04-25	28.63	28.75	28.38	28.38	6100
1997-04-28	28.50	28.50	28.25	28.25	17200
1997-04-29	28.38	28.63	28.25	28.50	94500
1997-04-30	28.63	28.63	28.38	28.50	42000
1997-05-01	28.63	28.88	28.63	28.75	98700
1997-05-02	28.88	29.13	28.88	29.00	57000
1997-05-05	29.13	29.38	28.88	29.38	107800
1997-05-06	29.25	29.63	29.25	29.50	60800
1997-05-07	29.50	29.50	28.50	28.50	50300
1997-05-08	28.50	28.63	27.63	28.13	32800
1997-05-09	28.13	28.38	28.13	28.38	78300
1997-05-12	28.13	28.25	27.88	28.13	80700
1997-05-13	28.13	28.13	28.00	28.13	49100
1997-05-14	28.00	28.25	28.00	28.13	76200
1997-05-15	28.25	28.38	28.13	28.13	52500
1997-05-16	28.25	28.25	27.75	27.88	34800
1997-05-19	27.88	28.25	27.88	28.13	42900
1997-05-20	28.00	28.25	27.88	28.13	24400
1997-05-21	28.13	28.25	27.88	28.00	25700
1997-05-22	28.00	28.13	27.75	27.88	18800
1997-05-23	28.00	28.38	28.00	28.25	35100
1997-05-27	28.25	28.38	27.63	28.13	30600
1997-05-28	28.00	28.00	27.88	28.00	26800
1997-05-29	27.88	28.25	27.75	28.00	80900
1997-05-30	27.75	28.00	27.75	28.00	23200
1997-06-02	28.00	29.00	28.00	28.88	40800
1997-06-03	29.00	29.00	28.63	28.88	13300
1997-06-04	28.88	28.88	28.63	28.75	45800
1997-06-05	29.00	29.00	28.63	28.88	20400
1997-06-06	28.75	29.00	28.63	28.75	20200
1997-06-09	28.75	29.75	28.75	29.38	37900
1997-06-10	29.25	30.13	29.13	29.75	36800
1997-06-11	29.88	31.75	29.88	31.38	95300
1997-06-12	31.50	31.88	31.31	31.75	56500
1997-06-13	31.75	32.13	31.50	31.63	50700
1997-06-16	31.50	31.50	30.63	30.75	46700
1997-06-17	30.50	30.63	30.25	30.63	41600
1997-06-18	30.63	31.00	30.38	31.00	43400
1997-06-19	31.00	31.00	30.75	30.88	65200
1997-06-20	30.00	30.63	30.00	30.50	139700
1997-06-23	30.63	30.75	30.50	30.63	30300
1997-06-24	30.75	30.75	30.50	30.56	27700
1997-06-25	30.56	30.63	30.50	30.56	32400
1997-06-26	30.63	30.63	29.75	29.88	35100
1997-06-27	29.75	29.94	28.69	28.75	79600
1997-06-30	28.75	29.63	28.75	29.63	71500
1997-07-01	29.63	30.31	29.63	30.31	22200
1997-07-02	30.31	30.88	30.31	30.63	24200
1997-07-03	30.63	30.81	30.50	30.56	20800
1997-07-07	30.44	31.63	30.44	31.63	54000
1997-07-08	31.56	32.06	31.56	32.06	49400
1997-07-09	31.81	32.00	31.31	31.31	76400
1997-07-10	31.31	31.81	31.31	31.81	28100
1997-07-11	31.81	32.31	31.81	32.25	22400
1997-07-14	32.25	32.25	31.88	31.94	18100
1997-07-15	31.94	32.25	31.94	32.25	22400
1997-07-16	32.31	32.81	32.31	32.81	23500
1997-07-17	32.75	33.00	32.69	32.94	12400
1997-07-18	33.00	33.00	32.69	32.75	34700
1997-07-21	32.69	32.75	32.19	32.31	32200
1997-07-22	32.38	32.56	32.25	32.56	14500
1997-07-23	33.06	33.06	32.44	32.44	19200
1997-07-24	32.50	32.50	31.81	31.81	18500
1997-07-25	31.38	31.81	31.38	31.75	13000
1997-07-28	31.75	31.88	31.75	31.88	8900
1997-07-29	31.81	31.88	31.75	31.88	22700
1997-07-30	31.88	32.06	31.88	32.00	8100
1997-07-31	32.06	32.06	32.00	32.06	11300
1997-08-01	32.06	32.06	31.94	31.94	19200
1997-08-04	32.00	32.00	31.50	31.56	22900
1997-08-05	31.56	31.63	31.56	31.63	11400
1997-08-06	31.56	31.69	31.50	31.63	30900
1997-08-07	31.81	31.81	31.38	31.44	28400
1997-08-08	31.25	31.25	30.63	30.88	35300
1997-08-11	30.88	31.25	30.88	31.25	11200
1997-08-12	31.25	31.94	31.25	31.88	55800
1997-08-13	32.00	32.38	32.00	32.13	40800
1997-08-14	32.06	32.06	31.44	31.44	16500
1997-08-15	31.44	31.50	31.13	31.13	7000
1997-08-18	31.00	31.44	31.00	31.25	28000
1997-08-19	31.50	31.50	31.19	31.25	16500
1997-08-20	31.25	31.38	31.00	31.38	10900
1997-08-21	31.25	31.31	31.00	31.00	5900
1997-08-22	31.06	31.06	30.50	30.69	8500
1997-08-25	30.69	31.00	30.63	30.94	13300
1997-08-26	30.94	31.19	30.81	30.88	17900
1997-08-27	30.81	30.81	30.31	30.38	6800
1997-08-28	30.31	30.38	30.25	30.38	17300
1997-08-29	30.38	31.25	30.38	31.25	30400
1997-09-02	30.94	31.38	30.88	31.38	45500
1997-09-03	31.13	31.38	31.06	31.25	12000
1997-09-04	31.00	32.00	31.00	31.69	32900
1997-09-05	31.69	31.69	31.06	31.25	11800
1997-09-08	31.25	31.38	31.06	31.38	11000
1997-09-09	31.38	31.69	31.25	31.63	21200
1997-09-10	31.69	31.69	31.50	31.50	35000
1997-09-11	31.25	31.25	31.00	31.06	18700
1997-09-12	31.06	31.63	31.06	31.63	8600
1997-09-15	31.44	31.56	31.00	31.50	21400
1997-09-16	31.63	31.75	31.56	31.63	12000
1997-09-17	31.69	31.75	31.63	31.75	30300
1997-09-18	31.75	31.94	31.63	31.75	19500
1997-09-19	31.75	31.75	31.31	31.38	18800
1997-09-22	31.38	31.50	31.31	31.31	4200
1997-09-23	31.25	31.25	31.13	31.25	5600
1997-09-24	31.25	31.50	31.25	31.50	30100
1997-09-25	31.50	31.63	31.25	31.25	22900
1997-09-26	31.31	31.75	31.31	31.75	38000
1997-09-29	31.75	31.75	31.63	31.63	4000
1997-09-30	31.81	31.81	30.88	31.38	37600
1997-10-01	31.44	31.50	31.38	31.50	8500
1997-10-02	31.44	31.50	31.44	31.44	7900
1997-10-03	31.50	31.50	31.31	31.31	10300
1997-10-06	31.31	31.50	31.25	31.31	19100
1997-10-07	31.31	31.44	31.25	31.25	57000
1997-10-08	31.31	31.31	31.13	31.13	25500
1997-10-09	31.13	31.19	31.13	31.13	4900
1997-10-10	31.13	31.19	31.06	31.19	38900
1997-10-13	31.25	31.25	31.13	31.13	7400
1997-10-14	31.00	31.13	30.81	30.88	3900
1997-10-15	30.75	31.00	30.75	30.81	50400
1997-10-16	30.81	31.00	30.63	30.75	31600
1997-10-17	30.69	30.75	30.56	30.63	17300
1997-10-20	30.63	30.75	30.50	30.75	19600
1997-10-21	30.81	31.00	30.75	30.88	10100
1997-10-22	31.00	31.63	30.81	31.56	17100
1997-10-23	31.63	31.63	30.94	31.31	28500
1997-10-24	31.25	31.25	30.94	30.94	14700
1997-10-27	30.94	30.94	30.50	30.56	46400
1997-10-28	30.00	30.00	29.38	29.56	102100
1997-10-29	29.56	29.69	29.56	29.63	73700
1997-10-30	29.63	29.69	29.50	29.50	32200
1997-10-31	29.56	29.56	29.50	29.50	6200
1997-11-03	29.63	29.63	29.25	29.25	33200
1997-11-04	29.38	29.69	29.31	29.38	22100
1997-11-05	29.31	29.94	29.25	29.63	23900
1997-11-06	29.38	29.38	28.63	28.94	32600
1997-11-07	28.94	29.00	28.94	29.00	8000
1997-11-10	29.06	29.25	29.06	29.19	16300
1997-11-11	29.19	29.88	29.19	29.69	65400
1997-11-12	29.75	29.75	29.19	29.19	12800
1997-11-13	29.25	29.25	29.00	29.06	12100
1997-11-14	29.13	29.50	29.13	29.50	19700
1997-11-17	29.44	29.50	29.25	29.31	15700
1997-11-18	29.44	29.44	29.25	29.31	21600
1997-11-19	29.38	29.44	29.31	29.44	13700
1997-11-20	29.31	29.44	29.31	29.38	16300
1997-11-21	29.44	29.44	29.38	29.38	27900
1997-11-24	29.25	29.56	29.25	29.38	45200
1997-11-25	29.50	29.56	29.38	29.56	20600
1997-11-26	29.56	30.63	29.56	30.63	18000
1997-11-28	30.69	30.75	30.38	30.38	12700
1997-12-01	30.44	30.69	30.31	30.56	15800
1997-12-02	30.63	31.00	30.63	31.00	48700
1997-12-03	30.94	31.13	30.69	30.75	55900
1997-12-04	30.75	30.88	30.63	30.75	6500
1997-12-05	30.63	30.81	30.38	30.50	68800
1997-12-08	30.44	30.63	30.44	30.56	11700
1997-12-09	30.56	30.69	30.56	30.56	10200
1997-12-10	30.50	30.88	30.50	30.63	244600
1997-12-11	30.63	30.75	30.56	30.75	64400
1997-12-12	30.75	30.75	30.50	30.56	11500
1997-12-15	30.44	30.44	30.31	30.31	27300
1997-12-16	30.38	30.50	30.38	30.44	9700
1997-12-17	30.69	31.00	30.63	30.94	64500
1997-12-18	31.00	31.00	30.69	30.75	42000
1997-12-19	30.81	30.81	30.56	30.69	104300
1997-12-22	30.75	31.19	30.75	31.00	24600
1997-12-23	30.94	31.00	30.88	30.94	23300
1997-12-24	30.94	30.94	30.88	30.94	1300
1997-12-26	30.88	31.00	30.50	30.63	54700
1997-12-29	30.56	31.00	30.50	31.00	38100
1997-12-30	31.06	31.81	31.06	31.81	19200
1997-12-31	31.75	32.13	31.75	31.88	24200
1998-01-02	31.94	32.00	31.81	32.00	39900
1998-01-05	31.94	32.00	31.38	31.44	84200
1998-01-06	31.44	31.56	31.38	31.44	21000
1998-01-07	31.44	31.56	31.25	31.25	9000
1998-01-08	31.31	31.31	30.94	31.00	22100
1998-01-09	30.94	30.94	30.50	30.56	12300
1998-01-12	30.50	30.69	30.31	30.63	25700
1998-01-13	30.88	31.38	30.88	31.38	20600
1998-01-14	31.50	31.69	31.50	31.63	35600
1998-01-15	31.69	31.75	31.44	31.56	42500
1998-01-16	31.56	32.50	31.56	32.44	61500
1998-01-20	32.31	32.38	32.31	32.31	72800
1998-01-21	32.31	32.31	31.63	31.69	48400
1998-01-22	31.69	31.69	31.31	31.50	39000
1998-01-23	31.44	31.69	31.31	31.69	34300
1998-01-26	31.69	31.81	31.56	31.81	15900
1998-01-27	31.81	32.13	31.81	31.88	34500
1998-01-28	31.75	31.81	31.63	31.75	43400
1998-01-29	31.75	31.94	31.69	31.75	20300
1998-01-30	31.75	31.75	31.38	31.38	25100
1998-02-02	31.44	32.25	31.38	32.25	60000
1998-02-03	32.19	32.50	32.19	32.44	37200
1998-02-04	32.50	32.63	32.38	32.50	9500
1998-02-05	32.44	32.50	32.25	32.31	10200
1998-02-06	32.38	32.38	32.06	32.06	21800
1998-02-09	32.13	32.25	32.00	32.25	21100
1998-02-10	32.25	33.44	32.19	33.44	28200
1998-02-11	33.38	33.38	33.00	33.06	14200
1998-02-12	33.06	33.06	32.81	33.00	49100
1998-02-13	32.94	33.00	32.88	33.00	5000
1998-02-17	33.25	33.25	33.13	33.13	19700
1998-02-18	33.50	33.94	33.50	33.94	48800
1998-02-19	33.94	34.00	33.50	33.50	19400
1998-02-20	33.63	33.63	33.13	33.13	16100
1998-02-23	33.25	33.56	33.19	33.50	24800
1998-02-24	33.63	33.88	33.50	33.88	20900
1998-02-25	33.81	34.38	33.75	34.38	46300
1998-02-26	34.31	35.00	34.31	35.00	43600
1998-02-27	34.94	35.25	34.94	35.06	15200
1998-03-02	35.06	35.19	35.00	35.13	18700
1998-03-03	35.00	35.25	34.50	35.13	27600
1998-03-04	35.13	35.13	34.94	35.00	18400
1998-03-05	34.94	35.00	34.88	35.00	28500
1998-03-06	34.94	35.88	34.94	35.81	18400
1998-03-09	35.81	36.75	35.81	36.75	63000
1998-03-10	36.75	36.88	36.69	36.88	36400
1998-03-11	36.88	37.13	36.81	37.06	33700
1998-03-12	36.94	37.00	36.94	37.00	7100
1998-03-13	36.88	36.88	36.25	36.25	21800
1998-03-16	36.38	36.56	36.00	36.44	20000
1998-03-17	36.38	36.88	36.38	36.75	70300
1998-03-18	36.81	37.19	36.75	37.19	56500
1998-03-19	37.25	37.50	37.19	37.44	28800
1998-03-20	37.38	37.75	37.19	37.56	20100
1998-03-23	37.63	37.81	37.44	37.75	33600
1998-03-24	37.88	38.00	37.88	38.00	21200
1998-03-25	38.19	38.88	38.19	38.88	24500
1998-03-26	39.00	39.00	38.69	38.69	12700
1998-03-27	38.63	38.69	38.50	38.56	14500
1998-03-30	38.50	38.75	38.25	38.56	21100
1998-03-31	38.56	39.38	38.56	39.25	32700
1998-04-01	39.38	39.75	39.13	39.75	30000
1998-04-02	39.88	40.88	39.88	40.88	43100
1998-04-03	40.88	42.13	40.88	42.00	37500
1998-04-06	42.00	42.13	41.56	41.56	33100
1998-04-07	41.44	41.44	41.13	41.13	12400
1998-04-08	41.19	41.25	40.63	40.75	23300
1998-04-09	40.63	40.75	40.38	40.38	22600
1998-04-13	40.50	40.56	39.88	40.00	46800
1998-04-14	39.88	40.00	39.81	39.81	102300
1998-04-15	39.81	40.13	39.81	40.13	74500
1998-04-16	40.25	40.25	39.94	40.06	31700
1998-04-17	40.06	41.38	40.00	41.31	66400
1998-04-20	41.25	41.25	40.75	40.81	16200
1998-04-21	40.75	40.81	40.44	40.44	11400
1998-04-22	40.50	40.50	40.38	40.38	5300
1998-04-23	40.50	40.50	40.00	40.00	18000
1998-04-24	40.00	40.00	39.44	39.44	17700
1998-04-27	39.25	39.44	39.00	39.13	8900
1998-04-28	39.19	39.19	38.94	39.00	21800
1998-04-29	38.94	39.44	38.88	39.44	20400
1998-04-30	39.56	39.94	39.56	39.88	20600
1998-05-01	39.94	40.25	39.50	39.50	92700
1998-05-04	39.50	39.69	39.50	39.63	24600
1998-05-05	39.44	39.50	39.19	39.31	44800
1998-05-06	39.25	39.75	39.25	39.38	44700
1998-05-07	39.38	39.38	39.31	39.31	16700
1998-05-08	39.31	39.38	39.31	39.31	12800
1998-05-11	39.38	39.94	39.31	39.94	52400
1998-05-12	39.94	40.00	39.75	39.75	23200
1998-05-13	39.75	40.00	39.69	39.94	17000
1998-05-14	39.88	40.00	39.63	40.00	43700
1998-05-15	39.88	40.44	39.88	40.31	25600
1998-05-18	40.19	40.19	39.38	39.50	13300
1998-05-19	39.63	40.06	39.63	40.06	16000
1998-05-20	40.13	40.50	40.06	40.50	32700
1998-05-21	40.50	40.88	40.50	40.63	73500
1998-05-22	40.69	40.69	40.13	40.25	24000
1998-05-26	40.13	40.13	39.94	40.06	67200
1998-05-27	40.13	40.13	39.88	39.94	35200
1998-05-28	40.00	40.25	39.88	40.25	28700
1998-05-29	40.25	40.56	40.25	40.38	17100
1998-06-01	40.63	41.88	40.50	41.69	48900
1998-06-02	41.75	41.81	41.31	41.63	45200
1998-06-03	41.44	41.56	41.38	41.50	18200
1998-06-04	41.50	41.75	41.31	41.44	28900
1998-06-05	41.44	41.44	41.31	41.38	11700
1998-06-08	41.50	41.94	41.50	41.63	16800
1998-06-09	41.63	41.63	41.38	41.50	11500
1998-06-10	41.50	42.00	41.50	42.00	29900
1998-06-11	41.88	42.00	41.50	41.56	22000
1998-06-12	41.50	41.56	41.00	41.00	12700
1998-06-15	41.06	41.06	40.25	40.25	45300
1998-06-16	40.19	40.94	40.19	40.81	101500
1998-06-17	41.00	41.00	40.81	40.88	24400
1998-06-18	40.88	40.88	39.94	40.19	81200
1998-06-19	40.19	40.25	39.44	39.63	22100
1998-06-22	39.69	39.69	39.13	39.50	27400
1998-06-23	39.31	39.50	39.13	39.31	94600
1998-06-24	39.44	39.81	39.44	39.75	23900
1998-06-25	39.81	39.94	39.75	39.81	3500
1998-06-26	39.81	40.06	39.81	40.06	15700
1998-06-29	40.00	40.38	39.88	40.38	22600
1998-06-30	40.38	40.63	39.63	39.75	36400
1998-07-01	39.63	39.63	39.25	39.56	17100
1998-07-02	39.56	39.81	38.75	39.81	20200
1998-07-06	39.81	40.88	39.81	40.69	95400
1998-07-07	40.63	40.69	40.25	40.50	46100
1998-07-08	40.50	40.63	40.38	40.50	40300
1998-07-09	40.44	40.50	40.38	40.44	10200
1998-07-10	40.44	40.88	40.44	40.50	51900
1998-07-13	40.63	40.63	40.13	40.19	25300
1998-07-14	40.13	40.56	40.13	40.50	12000
1998-07-15	40.38	40.75	40.31	40.56	37600
1998-07-16	40.50	41.00	40.38	40.88	45300
1998-07-17	40.94	41.38	40.94	41.19	24400
1998-07-20	41.31	41.31	40.38	40.56	15800
1998-07-21	40.38	40.44	39.88	39.94	45000
1998-07-22	39.88	39.94	39.13	39.19	22500
1998-07-23	39.13	39.13	38.56	38.56	11700
1998-07-24	38.69	39.44	38.69	39.31	20300
1998-07-27	39.38	39.38	39.06	39.25	7000
1998-07-28	39.19	39.25	38.88	38.88	5200
1998-07-29	38.81	39.06	38.81	39.06	53800
1998-07-30	39.06	39.06	39.00	39.06	2400
1998-07-31	38.88	38.88	38.81	38.88	10600
1998-08-03	38.81	38.81	37.81	37.88	15000
1998-08-04	37.94	37.94	37.63	37.69	7200
1998-08-05	37.69	37.88	37.63	37.63	6300
1998-08-06	37.63	37.75	37.63	37.69	20200
1998-08-07	37.75	37.94	37.69	37.69	23400
1998-08-10	37.69	37.69	37.44	37.50	29400
1998-08-11	37.50	37.50	37.19	37.19	9800
1998-08-12	37.31	37.75	37.31	37.56	11600
1998-08-13	37.63	37.63	37.38	37.38	6800
1998-08-14	36.75	36.75	32.75	34.56	395800
1998-08-17	34.63	34.63	33.81	33.94	82000
1998-08-18	33.81	34.50	33.75	34.50	93300
1998-08-19	34.50	34.50	34.00	34.06	81700
1998-08-20	34.13	34.13	33.50	33.88	29800
1998-08-21	33.81	33.88	33.50	33.81	103700
1998-08-24	33.88	34.00	33.63	33.63	37500
1998-08-25	33.63	34.56	33.63	34.25	67000
1998-08-26	34.25	34.44	33.69	34.31	55000
1998-08-27	33.63	33.75	33.38	33.69	68600
1998-08-28	33.63	33.75	33.25	33.38	37500
1998-08-31	33.31	33.38	32.75	33.25	67600
1998-09-01	33.19	34.25	32.94	34.00	62100
1998-09-02	34.25	34.31	33.63	33.63	52400
1998-09-03	33.56	33.69	32.69	33.06	61100
1998-09-04	33.19	33.31	33.13	33.31	53600
1998-09-08	33.25	33.69	33.25	33.63	29500
1998-09-09	33.50	33.50	32.81	32.88	70700
1998-09-10	32.81	32.81	32.63	32.81	63600
1998-09-11	32.69	32.94	32.69	32.81	80900
1998-09-14	32.81	33.31	32.81	32.88	24600
1998-09-15	32.94	32.94	32.25	32.50	131800
1998-09-16	32.63	32.63	32.31	32.63	38100
1998-09-17	32.63	32.63	32.00	32.13	53300
1998-09-18	32.19	32.50	32.19	32.31	25500
1998-09-21	32.19	32.19	31.31	31.56	36200
1998-09-22	31.63	32.38	31.56	32.00	64500
1998-09-23	31.50	31.56	30.00	30.88	106800
1998-09-24	30.63	31.50	30.50	30.88	133400
1998-09-25	30.88	30.88	30.06	30.44	30900
1998-09-28	30.50	31.25	30.44	31.19	31500
1998-09-29	31.06	31.06	30.75	30.81	139600
1998-09-30	30.81	30.88	29.81	29.94	62800
1998-10-01	29.69	29.81	29.13	29.25	191600
1998-10-02	29.31	29.88	29.00	29.56	82400
1998-10-05	29.56	29.56	28.50	28.69	64500
1998-10-06	28.94	29.13	28.94	29.06	25700
1998-10-07	29.00	29.00	26.81	27.63	152900
1998-10-08	27.69	27.94	27.50	27.88	48500
1998-10-09	27.75	28.38	27.75	28.13	83900
1998-10-12	28.00	28.56	27.88	27.88	67700
1998-10-13	27.88	27.94	27.00	27.50	37900
1998-10-14	27.63	27.63	25.75	26.31	190600
1998-10-15	26.38	27.56	26.31	27.50	37500
1998-10-16	27.75	28.50	27.69	28.50	47900
1998-10-19	28.75	28.75	28.56	28.56	49400
1998-10-20	28.75	29.00	27.88	27.88	70800
1998-10-21	28.00	28.19	27.94	28.00	64500
1998-10-22	28.06	28.56	27.94	27.94	111200
1998-10-23	28.00	28.06	27.94	27.94	27600
1998-10-26	27.88	27.94	27.75	27.75	31900
1998-10-27	27.88	28.50	27.88	28.00	51600
1998-10-28	27.75	28.38	27.00	28.13	71500
1998-10-29	28.44	28.44	28.00	28.00	47500
1998-10-30	28.13	28.25	28.06	28.06	69100
1998-11-02	28.19	28.50	28.06	28.50	81800
1998-11-03	28.63	29.25	28.63	29.25	42100
1998-11-04	29.50	29.63	28.88	28.94	61900
1998-11-05	28.69	29.13	28.38	29.13	128100
1998-11-06	29.38	30.88	29.25	30.88	51900
1998-11-09	31.00	31.88	31.00	31.88	85200
1998-11-10	32.00	32.25	31.94	32.19	80900
1998-11-11	32.19	32.69	32.19	32.63	42800
1998-11-12	32.75	33.63	32.75	33.63	53100
1998-11-13	33.63	33.75	33.63	33.69	26800
1998-11-16	33.56	33.63	32.88	32.94	20800
1998-11-17	32.81	32.88	32.44	32.44	11300
1998-11-18	32.56	32.56	32.13	32.25	11600
1998-11-19	32.25	32.25	31.75	31.81	23100
1998-11-20	31.75	31.81	31.50	31.56	36500
1998-11-23	31.56	31.88	31.38	31.88	37500
1998-11-24	31.94	33.63	31.94	33.63	62200
1998-11-25	33.50	34.00	33.44	33.88	32800
1998-11-27	33.88	34.25	33.88	34.00	22400
1998-11-30	34.00	34.38	33.25	33.25	44700
1998-12-01	33.31	33.38	33.00	33.38	13700
1998-12-02	33.13	34.13	33.13	33.88	81100
1998-12-03	33.63	34.00	33.63	34.00	59700
1998-12-04	33.88	34.75	33.88	34.75	57700
1998-12-07	35.00	35.19	34.88	35.06	45300
1998-12-08	35.06	35.50	34.94	35.06	45900
1998-12-09	35.06	35.13	34.88	35.13	62300
1998-12-10	35.13	35.31	35.06	35.25	70600
1998-12-11	35.31	35.31	35.25	35.25	26800
1998-12-14	35.25	35.25	35.00	35.00	55300
1998-12-15	35.00	35.06	35.00	35.00	8500
1998-12-16	35.00	35.06	34.50	34.50	29500
1998-12-17	34.50	34.56	34.00	34.13	26100
1998-12-18	34.00	34.44	33.88	34.25	40600
1998-12-21	34.38	34.50	34.25	34.50	68500
1998-12-22	34.38	34.44	34.25	34.25	38800
1998-12-23	34.13	34.44	34.06	34.38	30000
1998-12-24	34.38	34.75	34.25	34.75	18200
1998-12-28	34.88	35.13	34.56	34.94	32400
1998-12-29	34.81	36.06	34.69	36.00	38100
1998-12-30	36.13	36.38	36.00	36.25	21500
1998-12-31	36.69	37.31	36.63	37.31	41500
1999-01-04	37.19	37.75	37.19	37.56	47400
1999-01-05	37.56	37.56	36.75	36.88	19700
1999-01-06	36.75	36.81	35.81	36.25	39400
1999-01-07	36.25	36.25	35.88	36.00	28200
1999-01-08	36.00	36.00	35.63	35.63	21600
1999-01-11	35.69	35.75	35.63	35.63	31300
1999-01-12	35.63	36.00	35.63	36.00	35300
1999-01-13	35.88	36.25	35.63	36.25	34900
1999-01-14	36.19	36.31	36.00	36.19	25100
1999-01-15	36.19	36.19	36.00	36.00	15200
1999-01-19	36.06	36.13	35.81	36.13	29500
1999-01-20	36.13	36.25	36.00	36.00	67300
1999-01-21	36.06	36.06	35.50	35.63	12200
1999-01-22	35.38	35.44	34.88	34.88	13500
1999-01-25	34.94	34.94	34.63	34.69	16600
1999-01-26	34.63	34.94	34.63	34.81	29300
1999-01-27	34.81	35.50	34.81	35.44	39800
1999-01-28	35.69	35.75	35.56	35.56	56900
1999-01-29	35.25	35.25	34.75	34.75	48700
1999-02-01	35.00	35.00	34.75	34.81	16900
1999-02-02	34.75	34.88	34.00	34.50	35900
1999-02-03	34.44	34.69	34.44	34.63	23800
1999-02-04	34.50	34.63	34.25	34.38	17600
1999-02-05	34.38	34.38	34.06	34.13	17100
1999-02-08	34.25	34.38	33.75	33.81	20700
1999-02-09	33.81	34.00	32.88	33.75	51100
1999-02-10	33.81	33.88	33.00	33.38	27600
1999-02-11	33.25	33.63	33.13	33.25	14100
1999-02-12	33.13	33.25	33.00	33.06	17300
1999-02-16	33.50	34.00	32.88	33.06	29200
1999-02-17	33.06	33.19	32.63	32.69	40200
1999-02-18	32.75	33.69	32.75	33.19	34400
1999-02-19	33.44	33.44	32.69	32.69	35200
1999-02-22	32.75	33.13	32.75	32.81	31700
1999-02-23	32.88	33.19	32.50	33.19	42800
1999-02-24	33.44	33.88	33.25	33.44	33300
1999-02-25	33.31	33.44	33.00	33.00	21600
1999-02-26	33.00	33.13	32.50	32.50	55200
1999-03-01	32.63	33.50	32.63	33.19	52600
1999-03-02	33.44	33.44	32.75	32.75	28200
1999-03-03	33.00	33.00	32.31	32.31	51600
1999-03-04	32.19	33.00	32.19	32.94	31900
1999-03-05	32.94	33.25	32.38	32.56	50500
1999-03-08	32.69	32.88	32.38	32.69	24100
1999-03-09	32.69	32.81	32.00	32.06	44300
1999-03-10	32.00	32.63	32.00	32.63	18600
1999-03-11	32.63	34.25	32.63	34.00	61800
1999-03-12	34.00	34.13	33.38	33.38	39800
1999-03-15	33.38	33.50	33.06	33.06	6500
1999-03-16	33.06	33.38	33.06	33.31	12700
1999-03-17	33.38	33.38	32.88	33.25	30600
1999-03-18	33.31	33.38	32.81	32.81	18000
1999-03-19	32.88	33.25	32.81	33.00	15000
1999-03-22	33.06	34.13	33.06	34.13	20300
1999-03-23	34.06	34.06	32.50	32.81	28500
1999-03-24	32.69	33.50	32.69	33.06	25800
1999-03-25	32.94	33.13	32.50	32.56	19500
1999-03-26	32.63	32.75	32.38	32.50	16200
1999-03-29	32.50	32.63	31.94	31.94	99300
1999-03-30	31.81	31.81	31.25	31.75	26100
1999-03-31	31.69	31.81	31.56	31.56	38500
1999-04-01	31.44	31.69	31.38	31.63	22500
1999-04-05	31.75	31.75	30.81	31.25	48400
1999-04-06	31.13	31.13	29.63	29.88	141400
1999-04-07	29.81	29.88	29.25	29.75	79300
1999-04-08	29.75	30.19	29.75	30.19	87200
1999-04-09	30.19	30.19	29.88	29.94	38100
1999-04-12	29.75	30.75	29.50	30.56	77200
1999-04-13	30.50	31.00	29.88	29.88	70000
1999-04-14	29.88	29.94	29.63	29.81	66200
1999-04-15	29.88	31.25	29.88	30.94	159000
1999-04-16	30.69	31.50	30.69	31.19	90600
1999-04-19	31.44	32.50	31.44	32.25	228700
1999-04-20	32.25	32.50	32.06	32.44	83200
1999-04-21	32.50	33.56	32.50	33.38	28600
1999-04-22	33.44	33.50	33.06	33.44	41600
1999-04-23	33.38	33.56	33.19	33.50	34300
1999-04-26	33.38	33.75	33.38	33.69	57100
1999-04-27	33.63	33.88	33.50	33.75	32400
1999-04-28	33.50	33.75	33.50	33.75	55300
1999-04-29	33.75	34.44	33.75	34.38	46700
1999-04-30	34.25	35.06	34.25	34.63	65600
1999-05-03	34.63	34.69	34.00	34.00	43100
1999-05-04	34.00	34.31	33.94	34.25	59200
1999-05-05	34.50	35.25	34.50	35.19	21800
1999-05-06	35.44	35.75	34.63	34.69	45500
1999-05-07	34.63	35.25	34.63	35.19	9500
1999-05-10	35.19	35.56	35.19	35.25	22000
1999-05-11	35.13	35.50	35.06	35.44	37800
1999-05-12	35.44	35.44	35.06	35.06	26700
1999-05-13	35.06	35.19	34.63	34.81	44000
1999-05-14	34.75	34.75	33.75	34.06	38800
1999-05-17	34.00	34.38	33.88	34.38	28300
1999-05-18	34.38	34.69	33.94	34.69	30100
1999-05-19	34.63	35.94	34.63	35.81	63700
1999-05-20	35.94	37.38	35.75	36.88	121100
1999-05-21	36.81	37.19	36.81	37.13	45700
1999-05-24	37.06	37.63	37.06	37.31	46900
1999-05-25	37.44	37.50	37.00	37.50	117100
1999-05-26	37.56	37.75	37.38	37.56	50300
1999-05-27	37.44	37.50	37.00	37.06	18200
1999-05-28	37.06	37.50	36.50	36.50	62300
1999-06-01	36.56	37.13	36.56	37.13	32900
1999-06-02	37.25	38.13	37.19	38.13	54800
1999-06-03	38.13	38.25	38.00	38.06	43100
1999-06-04	37.88	38.06	37.88	37.94	17300
1999-06-07	38.19	38.50	37.94	38.13	42100
1999-06-08	38.13	38.13	37.63	37.63	14600
1999-06-09	37.50	37.75	37.13	37.63	35500
1999-06-10	37.50	37.56	37.38	37.44	21300
1999-06-11	37.44	38.50	37.44	38.50	26800
1999-06-14	38.50	39.13	38.50	38.63	34500
1999-06-15	38.75	38.75	38.13	38.13	28400
1999-06-16	38.25	38.25	37.88	38.06	44500
1999-06-17	38.06	38.13	38.00	38.06	46200
1999-06-18	38.00	38.00	37.63	37.63	60700
1999-06-21	37.75	37.75	37.38	37.38	24600
1999-06-22	37.13	37.44	37.13	37.19	23600
1999-06-23	37.06	37.38	36.88	37.00	47700
1999-06-24	37.00	37.00	36.25	36.50	43600
1999-06-25	36.50	37.50	36.50	37.25	28000
1999-06-28	37.44	38.25	37.31	38.00	37000
1999-06-29	38.00	38.94	38.00	38.94	40700
1999-06-30	38.94	38.94	37.50	38.00	38400
1999-07-01	38.00	38.19	37.88	38.13	9200
1999-07-02	38.00	38.31	38.00	38.25	12400
1999-07-06	38.31	38.31	37.25	37.25	30900
1999-07-07	37.38	37.38	37.00	37.13	11800
1999-07-08	37.00	37.19	37.00	37.13	9400
1999-07-09	37.13	38.19	37.06	38.19	15800
1999-07-12	38.31	38.44	38.19	38.25	19700
1999-07-13	38.25	39.50	37.88	39.44	77700
1999-07-14	39.69	39.69	39.25	39.56	90800
1999-07-15	39.56	39.56	39.19	39.25	16700
1999-07-16	39.25	39.31	39.00	39.06	10900
1999-07-19	38.94	39.00	38.69	38.75	11900
1999-07-20	38.75	38.75	37.75	37.75	29100
1999-07-21	37.88	38.38	37.75	38.38	48900
1999-07-22	38.25	38.50	38.13	38.44	35800
1999-07-23	38.44	38.44	38.00	38.00	5000
1999-07-26	38.06	38.06	36.94	37.00	22200
1999-07-27	37.13	37.25	37.00	37.25	20200
1999-07-28	37.13	37.31	37.13	37.25	12800
1999-07-29	37.13	37.13	36.50	36.50	11000
1999-07-30	36.56	36.88	36.44	36.56	39300
1999-08-02	36.69	36.69	36.31	36.38	10800
1999-08-03	36.44	36.44	36.38	36.44	6700
1999-08-04	36.00	36.38	35.56	36.13	31900
1999-08-05	36.06	36.38	35.81	36.25	20700
1999-08-06	36.13	36.44	35.50	36.44	16800
1999-08-09	36.69	36.75	35.81	35.81	21900
1999-08-10	35.81	35.81	35.00	35.13	13400
1999-08-11	35.19	36.06	35.19	35.94	57700
1999-08-12	35.81	36.25	35.56	36.25	26600
1999-08-13	36.00	36.19	35.88	36.00	31900
1999-08-16	36.13	36.75	36.06	36.63	42100
1999-08-17	36.88	37.44	36.63	37.44	65200
1999-08-18	37.56	37.56	37.44	37.50	18900
1999-08-19	37.38	37.50	37.38	37.44	19700
1999-08-20	37.56	37.56	37.31	37.38	14200
1999-08-23	37.25	37.25	36.56	36.56	13500
1999-08-24	36.69	37.38	36.38	37.00	24500
1999-08-25	36.94	37.44	36.19	36.31	55200
1999-08-26	36.25	36.56	36.13	36.38	36600
1999-08-27	36.38	36.69	36.25	36.56	33300
1999-08-30	36.50	36.50	36.38	36.38	18800
1999-08-31	36.31	36.75	36.06	36.31	16000
1999-09-01	36.31	36.31	36.00	36.25	18600
1999-09-02	36.06	36.75	36.06	36.31	25500
1999-09-03	36.19	36.25	35.75	35.88	25700
1999-09-07	35.88	35.88	35.38	35.44	20300
1999-09-08	35.31	35.31	34.94	35.13	23800
1999-09-09	35.19	35.25	35.00	35.19	33300
1999-09-10	35.19	36.13	35.19	35.75	65700
1999-09-13	35.81	35.81	35.25	35.44	12300
1999-09-14	35.38	35.38	35.00	35.06	108500
1999-09-15	35.19	35.56	35.19	35.31	20000
1999-09-16	35.31	35.38	35.00	35.00	10200
1999-09-17	35.00	35.06	34.81	35.00	53600
1999-09-20	35.00	35.13	34.63	34.69	25900
1999-09-21	34.75	34.88	33.94	34.00	61600
1999-09-22	34.13	34.56	33.75	34.00	25300
1999-09-23	34.00	34.19	33.94	34.00	21500
1999-09-24	33.94	34.06	33.56	33.56	23300
1999-09-27	33.56	33.81	33.56	33.81	27400
1999-09-28	33.81	33.88	32.75	32.81	31900
1999-09-29	32.75	32.94	32.75	32.94	20800
1999-09-30	32.88	32.88	32.69	32.69	20600
1999-10-01	32.75	32.94	32.69	32.94	18800
1999-10-04	32.94	32.94	32.69	32.69	16000
1999-10-05	32.19	32.44	31.81	32.00	70900
1999-10-06	31.88	31.88	31.38	31.75	54900
1999-10-07	31.69	31.94	31.31	31.94	40700
1999-10-08	32.06	32.13	31.69	31.88	38300
1999-10-11	31.81	31.94	31.75	31.75	17600
1999-10-12	31.75	31.75	31.50	31.75	119900
1999-10-13	31.75	32.69	31.75	31.75	79000
1999-10-14	31.81	31.81	31.50	31.63	41400
1999-10-15	31.63	31.94	31.56	31.63	21900
1999-10-18	31.63	32.06	31.56	32.00	24500
1999-10-19	32.00	32.25	31.56	32.06	184400
1999-10-20	31.88	33.06	31.88	32.19	121800
1999-10-21	32.19	32.19	31.50	31.50	78100
1999-10-22	31.56	31.63	31.31	31.31	35200
1999-10-25	31.44	31.44	30.88	31.00	63200
1999-10-26	30.88	30.94	30.44	30.50	174600
1999-10-27	30.50	30.50	30.31	30.31	59400
1999-10-28	30.38	30.50	30.31	30.38	58700
1999-10-29	30.31	30.38	30.19	30.19	191300
1999-11-01	30.13	30.19	29.94	29.94	60700
1999-11-02	29.94	30.63	29.88	30.44	268500
1999-11-03	30.63	31.75	30.63	31.69	49900
1999-11-04	31.63	31.63	31.13	31.50	31200
1999-11-05	31.50	31.69	31.38	31.56	25700
1999-11-08	31.63	32.31	31.63	32.06	124100
1999-11-09	32.06	33.00	32.06	32.69	132000
1999-11-10	32.69	33.38	32.69	33.38	135700
1999-11-11	33.38	34.31	33.00	34.31	148100
1999-11-12	34.50	36.69	34.50	36.56	192600
1999-11-15	36.56	37.75	36.56	37.50	176200
1999-11-16	37.56	38.38	37.56	38.38	134800
1999-11-17	38.38	38.75	38.25	38.69	113800
1999-11-18	38.69	39.00	38.50	38.75	228200
1999-11-19	38.75	39.25	38.25	39.00	203400
1999-11-22	38.94	39.75	38.94	39.63	105800
1999-11-23	39.50	39.63	39.00	39.44	109100
1999-11-24	39.44	39.44	38.63	39.13	80600
1999-11-26	39.00	39.06	38.88	38.94	29000
1999-11-29	38.88	39.38	38.75	38.94	89100
1999-11-30	38.81	39.44	38.75	39.19	60600
1999-12-01	38.94	39.88	38.94	39.56	69200
1999-12-02	39.56	40.25	39.56	40.19	93400
1999-12-03	40.44	41.38	40.44	41.25	85300
1999-12-06	41.25	41.25	39.81	40.19	58000
1999-12-07	40.19	40.31	40.13	40.31	137400
1999-12-08	40.38	40.38	39.63	40.25	96500
1999-12-09	40.19	40.19	39.69	39.81	125700
1999-12-10	39.81	40.00	39.56	40.00	133300
1999-12-13	40.19	40.19	39.88	39.94	18600
1999-12-14	39.94	40.88	39.94	40.25	34200
1999-12-15	40.00	40.94	40.00	40.56	37200
1999-12-16	40.44	40.94	40.44	40.94	21800
1999-12-17	40.75	41.38	40.75	41.19	39100
1999-12-20	40.94	41.06	40.88	40.88	14700
1999-12-21	40.75	40.75	39.63	39.94	52800
1999-12-22	39.81	39.88	39.50	39.56	264700
1999-12-23	39.75	40.75	39.75	40.75	40600
1999-12-27	40.63	40.94	40.31	40.88	12400
1999-12-28	40.81	41.50	40.81	41.31	31000
1999-12-29	41.19	41.88	41.06	41.88	40400
1999-12-30	41.75	41.88	41.31	41.44	23200
1999-12-31	41.25	41.88	41.25	41.88	8800
2000-01-03	41.88	41.88	40.25	40.31	33300
2000-01-04	40.13	40.13	38.63	38.75	56200
2000-01-05	38.88	40.00	38.69	40.00	103700
2000-01-06	40.00	41.00	40.00	41.00	63000
2000-01-07	40.75	41.44	40.75	41.38	41700
2000-01-10	41.38	42.50	41.19	42.44	152400
2000-01-11	42.19	42.75	42.06	42.63	141000
2000-01-12	42.56	43.31	42.31	43.06	101700
2000-01-13	43.00	43.00	41.63	41.75	54400
2000-01-14	41.50	41.50	39.13	40.94	88500
2000-01-18	40.44	40.44	39.81	39.94	48700
2000-01-19	39.94	40.00	39.50	40.00	22600
2000-01-20	40.00	40.00	38.75	38.81	45000
2000-01-21	38.88	38.88	38.19	38.31	21200
2000-01-24	37.94	38.19	37.13	37.31	65700
2000-01-25	37.31	37.56	36.00	36.31	50800
2000-01-26	36.31	37.94	36.31	36.94	40300
2000-01-27	37.00	37.19	36.56	36.69	27600
2000-01-28	36.69	36.69	35.38	35.94	90200
2000-01-31	36.13	36.25	35.81	35.81	60400
2000-02-01	35.81	36.31	35.69	36.13	36800
2000-02-02	36.06	36.06	33.25	34.13	196100
2000-02-03	34.13	34.13	32.13	33.19	142100
2000-02-04	33.38	34.38	33.06	33.63	49700
2000-02-07	33.81	33.81	32.31	32.81	101400
2000-02-08	33.06	33.19	32.25	32.31	66300
2000-02-09	32.06	32.56	31.75	31.81	53400
2000-02-10	31.81	32.63	31.63	32.19	146500
2000-02-11	32.19	33.75	31.81	32.06	120800
2000-02-14	32.31	33.31	31.81	33.06	190500
2000-02-15	33.06	33.25	32.88	32.88	100300
2000-02-16	33.06	34.88	33.06	34.31	184100
2000-02-17	34.31	35.69	34.31	35.38	119800
2000-02-18	35.50	35.75	35.06	35.19	97900
2000-02-22	35.00	35.00	34.44	34.69	88100
2000-02-23	34.69	35.25	34.13	34.31	248700
2000-02-24	34.25	34.25	32.81	33.00	86500
2000-02-25	33.00	33.00	32.56	32.88	53000
2000-02-28	32.81	33.00	32.63	33.00	21100
2000-02-29	33.00	33.00	32.44	32.81	70500
2000-03-01	32.69	33.50	32.69	33.44	73600
2000-03-02	33.44	33.75	33.38	33.50	17800
2000-03-03	33.38	34.94	33.38	34.75	55000
2000-03-06	34.56	34.56	33.13	33.13	45300
2000-03-07	33.25	33.25	32.94	33.25	67200
2000-03-08	33.13	33.44	32.88	33.06	48600
2000-03-09	33.25	33.50	32.88	33.13	58900
2000-03-10	32.94	33.38	32.25	33.38	173000
2000-03-13	33.13	33.13	32.44	32.94	48800
2000-03-14	33.13	33.56	33.13	33.25	30500
2000-03-15	33.31	35.00	33.31	35.00	46600
2000-03-16	35.00	36.50	35.00	36.38	95100
2000-03-17	36.25	36.25	35.19	35.50	51500
2000-03-20	35.63	35.94	35.13	35.50	62800
2000-03-21	35.50	36.25	35.13	36.25	38000
2000-03-22	36.13	36.13	35.19	35.63	33400
2000-03-23	35.50	35.75	35.38	35.75	70200
2000-03-24	35.63	35.69	35.06	35.50	36200
2000-03-27	35.31	35.38	34.38	34.50	42300
2000-03-28	34.50	35.25	34.38	35.25	79400
2000-03-29	34.88	36.50	34.88	36.19	66700
2000-03-30	36.00	36.81	35.81	36.81	82300
2000-03-31	36.81	38.75	36.00	38.19	166100
2000-04-03	38.00	38.00	36.00	36.13	62600
2000-04-04	36.13	36.69	34.88	35.81	76700
2000-04-05	36.00	36.63	35.88	36.06	104800
2000-04-06	36.06	36.13	35.50	35.88	66600
2000-04-07	35.88	35.88	34.94	34.94	39700
2000-04-10	35.00	36.00	34.75	35.94	86500
2000-04-11	35.94	37.13	35.94	36.75	52600
2000-04-12	36.50	37.00	36.31	36.63	73600
2000-04-13	36.44	36.69	36.06	36.25	47200
2000-04-14	36.00	36.00	34.25	34.50	63100
2000-04-17	34.25	35.25	34.00	35.25	44000
2000-04-18	35.13	35.50	34.69	34.88	51000
2000-04-19	34.81	34.81	34.00	34.06	36700
2000-04-20	33.69	34.38	33.69	34.38	25700
2000-04-24	34.44	34.88	34.00	34.25	32200
2000-04-25	34.38	35.00	34.25	34.63	40700
2000-04-26	34.75	35.69	34.50	35.38	39800
2000-04-27	35.31	35.56	35.00	35.13	29900
2000-04-28	35.06	36.50	35.06	36.00	39600
2000-05-01	36.00	36.44	36.00	36.25	35400
2000-05-02	36.25	36.38	35.75	35.75	20000
2000-05-03	35.75	35.75	34.38	34.44	24200
2000-05-04	34.44	35.44	34.44	34.94	25400
2000-05-05	34.94	35.06	34.69	34.69	40200
2000-05-08	34.44	35.25	33.38	34.75	82500
2000-05-09	34.44	34.75	34.13	34.63	42000
2000-05-10	34.50	34.50	33.69	34.00	21500
2000-05-11	34.06	35.06	34.06	34.75	32500
2000-05-12	34.63	35.19	34.50	34.56	20600
2000-05-15	34.94	35.94	34.69	35.75	66400
2000-05-16	35.50	35.50	34.94	35.38	20700
2000-05-17	35.31	35.31	34.75	35.13	24100
2000-05-18	35.19	35.25	34.69	34.81	15000
2000-05-19	34.75	34.75	33.94	34.19	65900
2000-05-22	34.13	34.63	34.06	34.06	26000
2000-05-23	34.13	34.25	33.81	33.81	27600
2000-05-24	33.94	34.44	33.94	34.31	41700
2000-05-25	34.25	34.25	33.69	33.88	52500
2000-05-26	33.88	34.50	33.75	34.00	48400
2000-05-30	34.00	34.75	34.00	34.75	24000
2000-05-31	34.56	34.56	34.25	34.31	32900
2000-06-01	34.50	34.63	34.19	34.63	31500
2000-06-02	34.56	35.25	34.56	35.13	33500
2000-06-05	35.00	35.13	34.19	34.38	27400
2000-06-06	34.38	34.38	33.94	33.94	32000
2000-06-07	33.94	34.50	33.88	33.88	23500
2000-06-08	33.88	33.88	33.31	33.50	43300
2000-06-09	33.50	33.50	33.06	33.19	54500
2000-06-12	33.00	33.25	32.75	32.88	33400
2000-06-13	32.75	32.81	31.75	32.19	43400
2000-06-14	36.00	39.00	35.25	38.50	530300
2000-06-15	37.88	40.25	37.06	38.00	955000
2000-06-16	38.50	38.75	37.00	38.00	2481600
2000-06-19	37.06	37.13	36.00	36.94	630300
2000-06-20	36.75	37.06	36.31	36.63	360300
2000-06-21	36.69	37.75	36.44	37.00	123400
2000-06-22	36.88	36.94	36.31	36.63	132800
2000-06-23	36.63	37.25	36.31	37.13	56200
2000-06-26	36.00	36.44	35.19	35.88	531500
2000-06-27	35.75	36.44	35.75	36.00	187700
2000-06-28	36.00	36.00	34.75	35.44	383900
2000-06-29	35.44	37.31	35.06	36.94	199200
2000-06-30	36.88	36.88	33.75	33.75	526900
2000-07-03	34.13	35.25	34.13	35.00	128500
2000-07-05	35.13	35.31	34.69	35.19	173300
2000-07-06	35.19	35.19	34.00	34.44	71100
2000-07-07	34.44	34.94	34.06	34.38	70200
2000-07-10	34.38	35.31	34.25	34.88	112800
2000-07-11	33.50	33.59	32.25	33.00	628400
2000-07-12	33.00	33.31	32.75	33.06	294200
2000-07-13	32.88	33.06	32.38	32.50	86600
2000-07-14	32.44	32.44	31.63	31.88	250400
2000-07-17	31.75	31.81	30.88	31.25	180300
2000-07-18	31.25	31.44	30.75	30.94	113300
2000-07-19	30.81	31.13	30.56	30.88	74200
2000-07-20	30.81	31.50	30.75	31.13	105800
2000-07-21	30.94	31.25	30.31	30.63	61700
2000-07-24	30.50	31.00	30.25	31.00	114000
2000-07-25	31.00	31.75	31.00	31.31	159200
2000-07-26	31.44	31.44	30.25	30.81	45500
2000-07-27	30.69	31.00	30.50	30.56	37900
2000-07-28	30.56	30.69	30.19	30.56	40500
2000-07-31	30.69	31.38	30.31	31.13	84200
2000-08-01	31.06	31.19	30.50	30.69	39400
2000-08-02	30.75	31.06	30.56	30.81	52100
2000-08-03	30.94	31.31	30.56	30.69	51800
2000-08-04	30.81	30.94	29.88	30.06	76500
2000-08-07	29.94	30.63	29.88	30.63	24200
2000-08-08	30.56	31.06	30.38	31.00	71200
2000-08-09	31.06	31.06	29.94	30.00	91000
2000-08-10	30.13	30.19	29.44	29.56	121600
2000-08-11	29.63	30.88	29.25	30.88	115200
2000-08-14	30.75	30.75	29.81	30.31	117100
2000-08-15	30.31	30.31	29.13	29.56	108900
2000-08-16	29.56	29.81	29.13	29.44	99900
2000-08-17	29.44	29.75	29.00	29.75	56400
2000-08-18	29.50	29.50	28.50	28.75	47400
2000-08-21	28.88	29.00	28.31	28.69	29100
2000-08-22	28.56	28.63	28.13	28.38	86700
2000-08-23	28.31	28.94	28.13	28.38	67200
2000-08-24	28.63	29.63	28.63	29.00	68200
2000-08-25	29.19	29.88	29.19	29.44	47800
2000-08-28	29.50	29.94	28.81	29.00	38400
2000-08-29	29.38	29.50	29.25	29.25	29300
2000-08-30	29.31	29.31	28.56	28.75	27800
2000-08-31	28.69	29.75	28.69	29.50	54500
2000-09-01	29.56	29.56	28.63	29.00	39600
2000-09-05	29.00	29.00	28.38	28.50	47800
2000-09-06	29.25	29.94	29.25	29.50	102700
2000-09-07	29.50	29.69	29.25	29.56	68400
2000-09-08	29.81	29.88	29.00	29.19	66900
2000-09-11	29.13	29.13	28.63	28.63	32600
2000-09-12	28.75	29.31	28.69	28.75	56600
2000-09-13	28.81	28.81	28.06	28.06	51300
2000-09-14	28.31	28.31	27.56	27.69	57000
2000-09-15	25.94	27.44	25.94	27.19	222300
2000-09-18	27.38	27.38	26.19	26.19	89400
2000-09-19	26.44	26.44	25.81	26.19	139100
2000-09-20	26.25	26.31	25.31	25.56	102500
2000-09-21	25.25	25.25	24.00	24.13	199500
2000-09-22	24.00	24.00	22.31	22.63	781800
2000-09-25	22.99	23.20	21.25	21.88	344600
2000-09-26	21.88	21.88	19.75	20.60	987400
2000-09-27	20.75	21.45	20.75	20.82	721000
2000-09-28	21.05	21.50	21.05	21.35	310600
2000-09-29	21.50	23.40	20.70	22.99	610400
2000-10-02	23.50	23.50	22.94	23.20	205200
2000-10-03	23.00	24.25	23.00	24.00	279600
2000-10-04	24.25	25.74	24.25	25.23	218900
2000-10-05	25.13	25.15	24.00	24.69	107900
2000-10-06	24.84	25.55	24.80	24.98	129100
2000-10-09	24.91	25.45	24.90	25.45	102800
2000-10-10	25.43	25.50	25.11	25.20	103700
2000-10-11	25.10	25.33	24.71	24.94	109300
2000-10-12	24.94	24.94	23.85	24.15	92700
2000-10-13	24.05	24.45	23.98	24.05	109200
2000-10-16	24.11	24.60	24.11	24.30	93000
2000-10-17	24.30	24.50	23.35	23.64	97600
2000-10-18	23.40	24.00	23.40	23.95	62300
2000-10-19	24.20	24.85	24.20	24.75	74800
2000-10-20	24.80	25.13	24.80	24.99	127400
2000-10-23	24.85	25.40	24.83	25.17	132400
2000-10-24	25.23	25.45	24.93	25.20	80200
2000-10-25	25.15	25.15	24.45	24.52	48800
2000-10-26	24.50	25.29	24.50	25.00	72800
2000-10-27	25.00	25.45	24.85	25.45	82100
2000-10-30	25.45	26.60	24.45	26.60	71800
2000-10-31	26.50	27.58	26.50	27.31	71600
2000-11-01	27.26	27.26	26.63	26.94	40400
2000-11-02	27.16	27.30	26.78	27.07	83800
2000-11-03	27.00	27.09	26.50	26.94	52200
2000-11-06	27.00	27.05	26.75	26.88	66300
2000-11-07	26.85	27.00	26.58	26.99	34900
2000-11-08	26.99	27.63	26.65	27.20	67900
2000-11-09	27.30	27.35	25.70	26.35	68900
2000-11-10	26.40	26.40	25.55	25.67	63100
2000-11-13	25.67	26.10	25.25	26.10	56000
2000-11-14	26.10	26.54	26.05	26.54	32700
2000-11-15	26.30	27.09	26.30	27.05	43000
2000-11-16	27.05	27.15	26.05	26.10	58300
2000-11-17	26.40	27.00	26.25	26.61	50400
2000-11-20	25.95	27.98	25.60	27.72	124000
2000-11-21	27.70	27.70	26.62	27.00	155800
2000-11-22	26.95	26.95	25.99	26.57	51100
2000-11-24	26.57	26.90	26.35	26.90	30900
2000-11-27	26.93	27.10	26.73	27.00	145400
2000-11-28	26.90	27.00	26.45	26.93	121600
2000-11-29	26.88	27.55	26.80	27.55	148300
2000-11-30	27.45	27.65	27.20	27.65	86700
2000-12-01	27.60	28.45	27.17	28.26	69800
2000-12-04	27.95	28.03	26.25	27.23	262000
2000-12-05	27.30	28.02	26.75	28.02	85900
2000-12-06	28.00	28.50	27.90	28.30	97900
2000-12-07	28.30	29.00	28.30	28.71	94200
2000-12-08	28.86	31.80	28.85	31.80	155100
2000-12-11	31.35	31.35	29.75	29.92	233900
2000-12-12	29.85	29.85	29.35	29.35	94700
2000-12-13	29.30	29.35	28.86	28.90	63600
2000-12-14	28.95	29.08	28.55	28.55	31500
2000-12-15	28.30	28.31	27.80	27.99	121400
2000-12-18	28.10	28.35	28.00	28.24	64200
2000-12-19	28.15	28.75	28.00	28.06	116000
2000-12-20	28.20	28.20	26.95	27.00	138800
2000-12-21	27.15	28.44	26.95	28.40	194000
2000-12-22	28.20	29.82	27.90	29.82	118100
2000-12-26	29.72	29.90	29.00	29.90	70400
2000-12-27	29.75	29.80	29.47	29.60	123800
2000-12-28	29.65	32.25	29.55	32.20	128800
2000-12-29	32.20	33.60	31.82	32.18	240100
2001-01-02	31.95	32.10	30.36	30.36	118400
2001-01-03	30.11	31.45	30.11	31.36	167700
2001-01-04	31.26	32.15	30.70	31.45	135300
2001-01-05	31.50	31.50	29.75	29.76	145000
2001-01-08	30.00	30.60	29.65	30.60	69900
2001-01-09	30.55	30.55	29.05	29.54	107000
2001-01-10	29.79	30.79	28.25	30.79	180600
2001-01-11	30.69	30.74	29.00	30.19	118900
2001-01-12	30.00	30.00	29.25	29.79	109000
2001-01-16	28.90	30.82	28.60	30.64	140500
2001-01-17	30.45	30.99	30.33	30.70	93200
2001-01-18	30.65	31.02	30.00	30.90	145900
2001-01-19	30.75	31.03	30.10	30.30	171600
2001-01-22	30.25	30.25	29.50	30.00	65700
2001-01-23	30.00	31.00	29.96	30.90	77000
2001-01-24	30.85	30.90	30.61	30.71	81600
2001-01-25	30.68	31.35	30.63	30.80	85200
2001-01-26	30.78	30.90	30.51	30.70	81000
2001-01-29	30.65	31.95	30.60	31.64	94500
2001-01-30	31.64	32.35	31.46	32.13	66900
2001-01-31	32.13	33.20	32.13	32.63	139000
2001-02-01	32.55	32.99	32.54	32.76	53800
2001-02-02	32.80	33.30	32.06	32.06	56800
2001-02-05	32.20	32.95	32.11	32.66	40200
2001-02-06	32.65	33.52	32.60	33.35	42400
2001-02-07	33.35	33.78	33.08	33.75	23500
2001-02-08	33.60	33.66	33.25	33.36	40000
2001-02-09	33.36	33.36	32.70	33.06	61200
2001-02-12	32.65	32.92	31.60	32.92	187500
2001-02-13	32.85	33.50	32.75	32.99	142700
2001-02-14	32.99	32.99	31.95	32.12	107000
2001-02-15	32.25	33.65	32.25	33.65	70700
2001-02-16	33.55	33.55	32.60	33.05	61700
2001-02-20	32.85	33.00	32.49	32.49	30600
2001-02-21	32.55	32.55	31.00	31.49	85300
2001-02-22	31.44	31.90	31.39	31.72	96400
2001-02-23	31.70	31.80	31.35	31.72	100500
2001-02-26	31.67	32.75	31.67	32.75	81400
2001-02-27	32.65	32.74	32.45	32.51	76000
2001-02-28	32.45	32.75	32.34	32.75	102300
2001-03-01	32.70	32.70	32.30	32.45	53700
2001-03-02	32.40	32.75	32.35	32.60	42100
2001-03-05	32.70	32.75	32.47	32.48	59800
2001-03-06	32.70	32.73	32.25	32.60	73900
2001-03-07	32.50	33.00	32.48	32.70	110600
2001-03-08	32.80	33.29	32.33	33.18	84200
2001-03-09	32.95	33.44	32.74	33.09	91100
2001-03-12	33.09	33.15	32.50	32.53	86500
2001-03-13	32.40	32.40	31.50	31.91	86300
2001-03-14	31.60	31.60	30.50	30.55	133000
2001-03-15	30.55	30.55	28.87	29.02	207600
2001-03-16	29.26	30.25	29.25	30.18	167500
2001-03-19	30.10	31.00	30.10	30.75	68700
2001-03-20	30.65	31.37	29.72	30.71	98000
2001-03-21	30.71	30.71	30.05	30.25	120000
2001-03-22	30.25	30.45	28.40	29.50	63500
2001-03-23	29.65	29.96	29.20	29.70	54300
2001-03-26	29.85	30.63	29.85	29.94	63700
2001-03-27	30.10	30.10	29.01	29.70	104000
2001-03-28	29.75	29.75	28.77	29.27	63300
2001-03-29	29.28	29.28	28.65	29.00	171200
2001-03-30	28.50	29.22	28.50	28.69	187400
2001-04-02	28.70	29.99	28.35	28.85	160400
2001-04-03	28.86	29.00	26.48	27.34	172800
2001-04-04	27.59	28.90	27.59	28.30	141300
2001-04-05	28.45	29.52	28.30	29.52	85700
2001-04-06	29.44	29.50	28.34	28.34	135600
2001-04-09	28.70	29.80	28.55	28.69	121100
2001-04-10	28.94	29.95	28.90	29.95	81800
2001-04-11	29.95	30.44	29.01	29.12	124500
2001-04-12	29.12	29.12	27.41	28.58	160000
2001-04-16	28.00	28.69	27.56	28.27	216500
2001-04-17	28.25	28.70	28.00	28.41	485700
2001-04-18	28.30	28.34	28.00	28.11	3200100
2001-04-19	28.00	28.67	28.00	28.67	828100
2001-04-20	28.72	28.72	28.15	28.32	209800
2001-04-23	28.20	28.40	28.00	28.14	222000
2001-04-24	28.00	28.79	28.00	28.69	288900
2001-04-25	28.52	28.96	28.29	28.93	132900
2001-04-26	28.84	30.24	28.63	30.01	283100
2001-04-27	30.01	30.70	30.01	30.61	279200
2001-04-30	30.50	30.98	30.27	30.90	310000
2001-05-01	30.91	31.52	30.67	31.25	237200
2001-05-02	31.20	31.35	30.60	31.23	191800
2001-05-03	31.30	31.31	30.15	30.95	97900
2001-05-04	30.95	32.00	30.71	32.00	153800
2001-05-07	32.00	32.00	31.00	31.02	119100
2001-05-08	31.35	31.97	31.09	31.89	266200
2001-05-09	31.89	31.89	31.29	31.50	103800
2001-05-10	31.70	31.77	31.40	31.58	133300
2001-05-11	31.75	31.85	31.01	31.38	127200
2001-05-14	30.80	31.90	30.66	31.71	282300
2001-05-15	31.72	32.90	31.72	32.90	260200
2001-05-16	32.70	33.92	32.30	33.60	219500
2001-05-17	33.61	34.99	33.38	34.75	214000
2001-05-18	34.40	34.40	33.70	34.09	99100
2001-05-21	34.06	34.07	33.55	34.00	156300
2001-05-22	34.30	34.60	33.95	34.53	189300
2001-05-23	34.38	34.55	34.00	34.54	160600
2001-05-24	34.20	34.63	33.93	34.43	233600
2001-05-25	34.44	34.62	34.41	34.58	121000
2001-05-29	34.58	34.98	34.46	34.74	125300
2001-05-30	34.70	34.71	34.01	34.05	117100
2001-05-31	34.06	34.49	34.06	34.23	125100
2001-06-01	34.24	34.43	33.80	34.36	143200
2001-06-04	34.40	36.00	34.36	36.00	285400
2001-06-05	36.00	36.00	34.96	35.64	255400
2001-06-06	35.70	35.90	35.19	35.20	113500
2001-06-07	35.18	35.19	34.63	34.95	212400
2001-06-08	35.10	35.73	35.10	35.22	88700
2001-06-11	35.17	35.74	35.00	35.63	131000
2001-06-12	35.45	35.75	34.95	35.57	90400
2001-06-13	35.50	36.14	35.50	35.94	107000
2001-06-14	36.00	36.00	35.30	35.62	117200
2001-06-15	35.55	36.14	35.54	36.11	169800
2001-06-18	36.11	36.35	35.86	36.15	118700
2001-06-19	36.20	36.40	36.05	36.34	119300
2001-06-20	36.40	36.91	36.40	36.65	100900
2001-06-21	36.66	36.70	35.90	36.28	180900
2001-06-22	36.38	36.38	35.83	36.23	180100
2001-06-25	36.23	36.23	35.66	35.70	104800
2001-06-26	35.70	36.00	35.50	35.74	162200
2001-06-27	35.70	35.98	35.70	35.92	166800
2001-06-28	36.00	36.25	35.71	35.83	148600
2001-06-29	35.83	36.29	35.38	35.50	602200
2001-07-02	35.60	35.70	35.10	35.36	203400
2001-07-03	35.35	35.35	34.30	34.98	139500
2001-07-05	34.98	35.20	34.55	34.75	151900
2001-07-06	34.79	34.79	33.91	34.20	154300
2001-07-09	34.20	34.58	34.10	34.56	86600
2001-07-10	34.81	34.90	34.50	34.50	115100
2001-07-11	34.50	34.50	33.59	33.96	111300
2001-07-12	33.99	34.48	33.85	34.30	155200
2001-07-13	34.35	34.47	33.75	34.40	77800
2001-07-16	34.30	34.31	33.73	33.75	145900
2001-07-17	33.76	33.90	33.70	33.82	189900
2001-07-18	33.85	34.00	33.70	33.78	78800
2001-07-19	33.78	34.05	33.70	33.89	121400
2001-07-20	33.95	33.99	33.65	33.94	92100
2001-07-23	33.90	34.60	33.62	34.31	137200
2001-07-24	34.06	34.25	33.91	34.25	188300
2001-07-25	34.25	34.93	34.13	34.45	87800
2001-07-26	34.55	34.67	34.40	34.63	141800
2001-07-27	34.53	34.53	34.01	34.12	105600
2001-07-30	34.20	34.32	33.35	33.74	153900
2001-07-31	33.45	33.93	33.45	33.90	118700
2001-08-01	34.15	34.27	33.68	34.01	110500
2001-08-02	33.76	33.90	33.50	33.65	98800
2001-08-03	33.65	33.65	32.98	33.02	184200
2001-08-06	32.95	33.06	32.10	32.30	291400
2001-08-07	32.55	32.55	31.90	32.24	116200
2001-08-08	32.24	32.24	31.50	31.63	85900
2001-08-09	32.15	33.08	32.15	32.99	349000
2001-08-10	32.75	34.24	32.75	33.72	210800
2001-08-13	35.50	36.10	34.85	35.16	500100
2001-08-14	34.95	36.53	34.70	36.33	313700
2001-08-15	36.75	36.96	35.65	35.95	204700
2001-08-16	35.95	35.95	35.19	35.85	100200
2001-08-17	35.85	36.40	35.85	36.22	101900
2001-08-20	36.22	36.55	35.83	36.48	105300
2001-08-21	36.48	37.30	36.48	37.03	185200
2001-08-22	37.03	37.46	36.77	37.37	91400
2001-08-23	37.37	37.60	37.02	37.29	137000
2001-08-24	37.20	37.40	36.92	37.26	148700
2001-08-27	37.10	37.80	37.00	37.49	118800
2001-08-28	37.40	37.40	36.50	36.74	94400
2001-08-29	36.75	37.44	36.60	37.30	84600
2001-08-30	37.20	37.55	36.97	36.97	76000
2001-08-31	36.89	37.37	36.70	37.15	103800
2001-09-04	37.20	37.30	36.75	36.99	115000
2001-09-05	36.99	37.25	36.75	37.24	122000
2001-09-06	37.23	37.50	37.22	37.30	88100
2001-09-07	37.30	37.40	36.90	36.95	143800
2001-09-10	37.00	37.52	36.85	37.13	139000
2001-09-17	36.88	36.89	34.27	34.39	117500
2001-09-18	34.40	35.22	34.06	34.91	73400
2001-09-19	34.91	34.97	32.71	33.20	221600
2001-09-20	33.25	33.40	31.60	31.71	194100
2001-09-21	31.00	31.20	29.90	31.08	227800
2001-09-24	31.45	32.20	31.45	32.11	98000
2001-09-25	32.10	32.59	31.63	32.40	100100
2001-09-26	32.49	32.49	31.16	31.99	92800
2001-09-27	31.92	32.76	31.66	32.70	151700
2001-09-28	32.45	33.88	32.45	33.44	92900
2001-10-01	33.45	33.45	32.01	32.49	79200
2001-10-02	32.49	32.96	32.10	32.64	122000
2001-10-03	32.64	33.31	32.50	33.22	216300
2001-10-04	33.18	33.18	32.19	32.19	126100
2001-10-05	32.05	32.68	31.81	32.46	140200
2001-10-08	32.46	32.46	31.75	31.86	67500
2001-10-09	31.87	32.10	31.60	32.05	65600
2001-10-10	32.05	32.88	31.95	32.60	85300
2001-10-11	32.75	33.98	32.75	33.62	193000
2001-10-12	32.00	33.80	32.00	33.70	141600
2001-10-15	33.65	34.12	33.40	33.62	128300
2001-10-16	33.70	33.79	32.76	33.60	138200
2001-10-17	33.65	33.85	33.10	33.56	115400
2001-10-18	33.47	33.47	32.98	33.16	76300
2001-10-19	33.16	33.18	32.85	33.03	52900
2001-10-22	33.03	33.62	32.80	33.61	55100
2001-10-23	33.55	33.55	33.19	33.29	34100
2001-10-24	33.20	33.38	32.95	33.18	41300
2001-10-25	33.15	33.55	33.00	33.36	63300
2001-10-26	33.40	34.23	33.33	34.13	54100
2001-10-29	34.05	34.06	33.50	33.56	64400
2001-10-30	33.50	33.50	33.00	33.21	44600
2001-10-31	33.22	33.80	33.08	33.57	57600
2001-11-01	33.67	34.38	33.20	34.26	93200
2001-11-02	34.32	35.15	34.25	34.95	68900
2001-11-05	34.85	35.40	34.85	35.14	92300
2001-11-06	34.95	35.71	34.80	35.70	75700
2001-11-07	35.60	35.80	35.18	35.35	62400
2001-11-08	35.30	35.77	35.30	35.42	41900
2001-11-09	35.50	35.89	35.24	35.86	55500
2001-11-12	35.86	35.86	35.46	35.48	48200
2001-11-13	35.50	36.00	35.49	35.75	52700
2001-11-14	35.95	36.29	35.80	36.24	53900
2001-11-15	36.29	37.60	36.29	37.51	98300
2001-11-16	37.52	38.00	37.52	37.74	96700
2001-11-19	37.60	38.30	37.37	37.94	110500
2001-11-20	37.70	39.54	37.54	39.48	146900
2001-11-21	39.20	39.20	38.60	38.80	96900
2001-11-23	38.90	39.60	38.71	39.60	59100
2001-11-26	39.60	39.60	38.85	39.18	92500
2001-11-27	39.00	39.99	38.97	39.92	120300
2001-11-28	39.85	39.85	39.32	39.34	78800
2001-11-29	39.55	39.89	38.90	39.77	120500
2001-11-30	39.80	40.24	39.48	39.48	196100
2001-12-03	39.38	39.99	38.88	39.88	185100
2001-12-04	39.80	40.00	39.43	40.00	123500
2001-12-05	40.00	41.35	40.00	41.29	195000
2001-12-06	41.15	41.90	40.89	41.75	128200
2001-12-07	41.45	42.00	40.70	41.90	221600
2001-12-10	41.90	41.99	41.20	41.51	118000
2001-12-11	41.51	41.75	41.25	41.60	131200
2001-12-12	41.60	41.75	41.43	41.43	121700
2001-12-13	41.43	41.43	40.00	40.00	234400
2001-12-14	40.01	40.91	38.74	39.00	1011300
2001-12-17	38.75	39.39	38.60	38.97	367700
2001-12-18	38.95	39.44	38.86	39.24	529000
2001-12-19	39.19	39.19	38.00	38.19	384400
2001-12-20	38.15	38.62	37.60	38.30	324900
2001-12-21	38.31	39.50	38.31	39.35	598700
2001-12-24	39.35	39.50	39.00	39.32	127200
2001-12-26	39.25	39.99	39.20	39.97	147600
2001-12-27	39.83	40.35	39.65	39.80	97700
2001-12-28	39.70	40.32	39.50	39.92	79700
2001-12-31	39.70	40.52	39.00	39.60	113300
2002-01-02	39.45	39.48	38.30	38.89	91500
2002-01-03	38.89	39.75	38.79	39.53	141300
2002-01-04	39.95	40.98	39.95	40.84	202400
2002-01-07	40.70	41.38	40.60	40.74	195500
2002-01-08	40.75	40.80	40.09	40.72	109300
2002-01-09	40.95	41.06	40.53	40.65	147200
2002-01-10	40.80	41.61	40.58	41.14	184700
2002-01-11	41.10	41.56	41.01	41.50	160100
2002-01-14	41.50	41.50	40.63	40.74	251500
2002-01-15	40.90	40.95	39.75	40.31	126800
2002-01-16	40.06	40.25	39.50	39.50	76400
2002-01-17	39.55	40.97	39.00	40.97	213400
2002-01-18	41.40	41.50	40.65	40.80	263100
2002-01-22	40.57	40.96	40.44	40.44	64600
2002-01-23	40.40	40.95	40.40	40.60	108400
2002-01-24	40.75	41.00	40.58	40.60	120400
2002-01-25	40.70	40.95	40.70	40.88	214600
2002-01-28	40.80	41.64	40.75	41.35	183800
2002-01-29	41.50	41.64	41.00	41.06	114800
2002-01-30	41.10	42.19	41.10	42.05	83800
2002-01-31	42.05	42.25	41.40	41.91	137600
2002-02-01	41.88	42.80	41.88	42.26	185300
2002-02-04	42.40	42.60	41.52	41.53	128200
2002-02-05	41.22	41.50	40.07	40.34	221300
2002-02-06	40.37	40.37	39.55	39.91	304500
2002-02-07	39.90	40.42	39.64	40.27	140600
2002-02-08	40.23	41.05	40.02	41.02	107500
2002-02-11	40.80	42.40	40.80	42.32	107800
2002-02-12	42.60	42.77	42.05	42.11	138600
2002-02-13	42.00	42.53	42.00	42.52	109400
2002-02-14	42.52	43.30	42.49	43.10	161100
2002-02-15	43.05	43.65	43.04	43.50	104200
2002-02-19	43.65	43.75	42.79	42.79	138600
2002-02-20	42.90	43.28	42.67	43.28	84300
2002-02-21	43.28	44.00	43.09	43.37	95800
2002-02-22	43.37	43.60	42.80	43.60	129300
2002-02-25	43.60	44.10	43.57	44.00	132900
2002-02-26	44.42	45.10	44.20	44.76	260900
2002-02-27	44.99	45.04	43.85	44.52	219900
2002-02-28	44.55	44.65	44.13	44.28	89800
2002-03-01	44.25	44.50	43.90	44.30	98200
2002-03-04	44.40	45.22	44.40	45.18	192600
2002-03-05	45.18	45.18	44.50	44.90	156500
2002-03-06	45.15	45.99	45.01	45.86	157200
2002-03-07	45.86	46.40	45.52	45.90	126700
2002-03-08	46.15	47.00	46.15	46.67	592900
2002-03-11	46.60	47.18	46.60	46.96	109700
2002-03-12	46.55	46.88	46.55	46.82	231200
2002-03-13	46.75	46.85	46.34	46.69	97000
2002-03-14	46.68	47.16	46.68	47.12	190700
2002-03-15	47.18	48.20	47.18	47.45	179200
2002-03-18	47.45	47.90	47.35	47.45	87600
2002-03-19	47.60	47.79	47.15	47.20	91600
2002-03-20	47.45	47.90	46.89	46.89	109500
2002-03-21	46.80	46.85	45.36	45.95	126100
2002-03-22	46.02	46.54	45.89	46.24	94400
2002-03-25	46.18	46.18	44.95	45.24	90800
2002-03-26	45.22	46.40	45.22	46.40	79100
2002-03-27	46.45	47.27	46.45	47.17	83200
2002-03-28	47.20	47.56	46.95	47.06	110400
2002-04-01	46.60	46.60	44.00	45.18	371000
2002-04-02	45.19	45.19	44.50	44.70	143700
2002-04-03	44.85	45.02	44.12	44.20	96700
2002-04-04	44.00	44.01	42.97	43.40	183700
2002-04-05	43.41	44.82	43.41	44.62	82100
2002-04-08	44.37	45.00	44.10	44.96	165800
2002-04-09	45.00	45.65	44.86	45.58	129300
2002-04-10	45.59	46.20	45.59	46.04	250000
2002-04-11	46.00	46.04	45.60	45.60	144800
2002-04-12	45.60	46.11	45.22	45.99	94000
2002-04-15	45.90	46.10	45.55	45.58	113900
2002-04-16	45.75	46.90	45.75	46.80	112900
2002-04-17	46.80	46.80	45.96	45.96	71000
2002-04-18	46.50	46.50	45.56	45.75	126300
2002-04-19	45.85	46.70	45.80	46.41	84200
2002-04-22	46.45	46.50	45.79	46.45	185600
2002-04-23	46.45	46.70	46.40	46.50	163800
2002-04-24	46.50	46.97	46.10	46.16	100200
2002-04-25	46.16	46.51	45.40	46.40	109400
2002-04-26	46.55	46.64	45.91	45.98	114700
2002-04-29	45.99	46.01	44.54	44.99	124700
2002-04-30	45.19	46.06	45.04	46.05	96900
2002-05-01	46.30	46.40	45.81	46.09	69300
2002-05-02	46.10	47.09	46.10	46.88	141200
2002-05-03	46.98	47.07	46.56	46.58	82500
2002-05-06	46.50	46.95	46.14	46.14	85000
2002-05-07	46.14	47.00	46.05	46.90	91100
2002-05-08	47.15	47.35	46.46	47.02	139300
2002-05-09	47.03	48.12	47.03	47.61	143700
2002-05-10	47.55	47.96	47.20	47.62	84500
2002-05-13	47.00	47.29	46.60	47.21	175100
2002-05-14	47.56	49.00	47.54	48.99	139500
2002-05-15	48.95	49.78	48.76	49.56	163000
2002-05-16	49.70	49.82	49.04	49.10	129200
2002-05-17	49.07	49.91	48.91	49.91	82700
2002-05-20	50.00	50.00	49.42	49.81	132100
2002-05-21	49.91	50.15	49.77	49.80	134800
2002-05-22	49.80	49.93	49.00	49.17	113400
2002-05-23	49.30	49.41	48.99	49.05	217600
2002-05-24	49.25	49.35	48.64	48.76	82600
2002-05-28	48.85	48.85	47.72	48.11	95600
2002-05-29	48.00	48.00	46.90	47.30	125100
2002-05-30	47.30	47.61	47.00	47.17	84400
2002-05-31	47.12	47.34	46.89	46.90	181200
2002-06-03	47.05	47.09	46.14	46.14	127800
2002-06-04	46.25	46.37	44.40	44.58	265000
2002-06-05	44.57	45.46	44.30	45.40	242500
2002-06-06	45.50	45.50	44.57	44.63	120200
2002-06-07	44.55	46.19	44.50	45.79	93800
2002-06-10	45.70	46.12	45.70	45.70	74500
2002-06-11	45.75	46.13	45.02	45.02	83700
2002-06-12	45.02	45.13	44.68	44.98	76000
2002-06-13	44.99	45.22	44.55	44.65	64800
2002-06-14	44.65	45.29	44.04	45.25	147500
2002-06-17	45.32	46.05	45.30	46.00	69100
2002-06-18	45.90	46.50	45.90	46.21	48900
2002-06-19	46.10	46.81	45.51	45.51	117300
2002-06-20	45.60	46.25	45.23	45.24	74300
2002-06-21	45.02	45.52	44.53	44.92	168900
2002-06-24	45.00	45.58	44.29	44.61	148900
2002-06-25	44.70	45.71	44.70	45.01	92800
2002-06-26	45.00	45.08	44.10	44.61	152300
2002-06-27	44.51	45.47	44.46	44.75	148700
2002-06-28	44.75	45.46	44.75	45.14	140100
2002-07-01	45.12	45.79	44.99	45.02	110100
2002-07-02	45.01	45.01	43.53	43.54	96600
2002-07-03	43.60	43.60	42.15	42.76	96500
2002-07-05	42.85	44.22	42.85	44.22	74600
2002-07-08	43.90	44.50	43.81	43.88	121100
2002-07-09	43.80	44.03	42.75	42.75	86200
2002-07-10	42.82	42.90	41.49	41.56	85900
2002-07-11	41.46	41.57	40.29	41.16	96700
2002-07-12	41.10	41.38	40.15	40.50	86300
2002-07-15	40.35	40.36	37.78	39.45	176200
2002-07-16	39.20	39.85	38.75	39.01	172900
2002-07-17	39.10	40.16	39.00	39.36	158700
2002-07-18	39.16	40.06	39.02	39.22	140900
2002-07-19	39.10	39.10	37.22	37.38	261100
2002-07-22	37.13	37.57	35.46	35.74	245800
2002-07-23	35.50	36.30	35.07	35.55	176000
2002-07-24	35.60	37.85	34.80	37.80	147500
2002-07-25	37.90	39.27	37.70	38.70	172000
2002-07-26	38.70	38.98	37.80	38.06	132400
2002-07-29	38.31	41.06	38.31	41.03	166500
2002-07-30	40.95	41.00	39.60	40.20	214900
2002-07-31	40.20	41.24	40.20	40.64	177600
2002-08-01	40.74	41.70	40.56	41.30	133800
2002-08-02	41.25	41.26	38.97	39.04	85200
2002-08-05	39.11	40.04	38.63	38.70	114800
2002-08-06	39.05	40.07	39.05	39.98	81300
2002-08-07	40.15	40.86	39.66	40.81	105400
2002-08-08	40.60	41.93	40.50	41.90	116400
2002-08-09	41.85	42.12	41.50	41.62	137000
2002-08-12	41.00	42.11	40.72	41.72	238700
2002-08-13	41.71	42.60	41.37	41.45	185600
2002-08-14	41.60	41.87	40.30	41.67	166000
2002-08-15	41.70	41.93	40.80	41.22	143700
2002-08-16	41.20	41.20	40.28	40.72	157900
2002-08-19	40.88	41.11	40.65	41.10	140600
2002-08-20	41.06	41.06	40.59	40.71	100900
2002-08-21	40.85	41.45	40.50	41.01	159000
2002-08-22	41.06	41.36	40.80	40.86	124900
2002-08-23	40.75	40.90	40.32	40.32	54300
2002-08-26	40.50	41.02	40.23	40.80	129300
2002-08-27	40.95	41.03	40.13	40.34	266500
2002-08-28	40.29	40.29	39.18	39.33	91400
2002-08-29	39.30	40.13	39.06	39.93	91400
2002-08-30	39.91	40.84	39.91	40.54	135700
2002-09-03	40.29	40.29	38.91	39.71	118800
2002-09-04	40.05	40.70	39.88	40.62	149000
2002-09-05	40.40	40.79	39.85	39.91	167500
2002-09-06	40.16	40.70	39.93	40.39	94200
2002-09-09	40.40	40.56	39.84	40.32	66300
2002-09-10	40.40	40.85	40.25	40.73	83500
2002-09-11	40.98	41.12	40.63	40.73	84000
2002-09-12	40.48	40.60	39.80	39.85	58700
2002-09-13	39.75	40.25	39.07	39.95	67200
2002-09-16	39.90	40.08	39.54	39.76	63200
2002-09-17	40.01	40.03	39.15	39.19	70200
2002-09-18	39.00	39.02	38.05	38.70	72000
2002-09-19	38.20	38.25	37.26	37.26	191800
2002-09-20	37.01	38.03	37.01	37.76	219500
2002-09-23	37.60	37.77	37.25	37.71	110100
2002-09-24	37.50	37.50	36.23	36.39	98100
2002-09-25	36.70	38.10	36.68	37.78	133100
2002-09-26	37.78	38.91	37.78	38.91	114500
2002-09-27	38.65	38.97	37.25	37.26	132700
2002-09-30	37.20	37.49	36.38	37.30	103800
2002-10-01	37.42	39.54	37.23	39.54	119000
2002-10-02	39.53	39.54	38.19	38.19	210600
2002-10-03	38.20	39.00	38.20	38.57	107000
2002-10-04	38.67	38.90	36.93	36.99	193000
2002-10-07	37.05	37.96	37.05	37.31	164800
2002-10-08	37.28	38.50	37.28	38.30	161700
2002-10-09	38.15	38.60	37.50	37.50	219600
2002-10-10	37.51	38.80	37.39	38.79	146100
2002-10-11	39.15	40.78	39.12	40.21	219200
2002-10-14	40.15	40.41	40.00	40.04	96200
2002-10-15	40.64	41.79	40.30	41.30	172100
2002-10-16	41.30	41.55	40.55	41.20	147800
2002-10-17	41.55	42.34	41.55	42.15	140400
2002-10-18	42.25	42.25	41.03	41.05	93300
2002-10-21	41.00	41.77	40.94	41.72	87500
2002-10-22	41.68	41.68	40.47	40.47	79600
2002-10-23	40.42	40.76	39.60	40.50	123000
2002-10-24	40.75	40.75	39.81	39.81	90300
2002-10-25	39.79	41.33	39.37	41.24	89300
2002-10-28	41.14	41.65	40.59	41.05	95200
2002-10-29	41.10	41.25	40.34	40.76	175200
2002-10-30	40.80	41.60	40.60	41.54	102400
2002-10-31	41.56	42.16	41.15	41.77	103800
2002-11-01	41.67	42.27	41.33	42.27	85000
2002-11-04	42.47	42.50	41.68	41.73	60200
2002-11-05	41.63	42.63	41.62	42.60	91500
2002-11-06	42.60	43.42	42.35	43.29	60300
2002-11-07	43.20	43.77	43.05	43.60	126800
2002-11-08	43.65	44.36	43.65	43.87	126600
2002-11-11	43.87	43.99	42.54	42.85	80000
2002-11-12	42.86	44.00	42.85	43.36	71200
2002-11-13	42.00	42.30	40.71	42.20	287400
2002-11-14	42.60	42.90	42.30	42.60	136600
2002-11-15	42.60	43.49	42.60	43.44	142200
2002-11-18	43.90	45.74	43.61	45.50	332500
2002-11-19	45.51	46.25	45.00	45.10	260300
2002-11-20	45.10	45.20	44.10	44.59	165000
2002-11-21	44.60	45.97	43.90	45.91	183100
2002-11-22	45.95	46.24	45.30	45.32	99800
2002-11-25	45.50	46.26	44.82	45.42	124000
2002-11-26	45.40	45.40	44.62	44.86	98500
2002-11-27	45.00	46.38	44.89	46.35	129000
2002-11-29	46.45	46.84	46.32	46.72	75600
2002-12-02	47.00	47.00	46.31	46.60	101200
2002-12-03	46.48	46.62	46.08	46.10	65000
2002-12-04	45.90	47.00	45.50	46.61	124800
2002-12-05	46.75	47.20	46.30	47.07	131500
2002-12-06	46.95	48.01	46.75	47.71	164200
2002-12-09	47.50	47.50	46.51	46.52	103400
2002-12-10	46.45	47.05	46.28	47.02	96700
2002-12-11	46.90	47.80	46.80	47.75	122600
2002-12-12	47.25	47.30	46.70	46.82	97300
2002-12-13	46.40	46.58	45.77	45.89	128700
2002-12-16	46.00	46.97	45.92	46.97	129500
2002-12-17	46.85	46.90	46.26	46.26	107500
2002-12-18	45.96	45.97	44.79	44.84	209700
2002-12-19	44.82	45.50	44.70	44.91	126500
2002-12-20	44.85	45.12	44.60	45.11	213000
2002-12-23	45.00	45.22	44.70	45.14	97000
2002-12-24	45.12	45.12	44.58	44.68	35400
2002-12-26	44.72	45.02	44.20	44.48	187700
2002-12-27	44.40	44.42	43.64	43.64	59600
2002-12-30	43.55	44.11	43.14	43.89	103500
2002-12-31	43.95	44.55	43.66	44.18	92800
2003-01-02	44.33	44.99	43.95	44.85	123800
2003-01-03	44.60	44.60	44.32	44.34	98400
2003-01-06	44.34	45.09	44.34	44.85	120600
2003-01-07	44.97	45.16	44.53	44.73	123600
2003-01-08	44.82	44.96	44.16	44.20	166700
2003-01-09	44.20	45.00	44.20	44.92	102200
2003-01-10	44.90	45.00	44.67	44.71	98700
2003-01-13	44.96	45.00	43.85	44.22	84900
2003-01-14	44.10	44.63	44.09	44.53	44800
2003-01-15	44.53	44.62	43.85	43.90	89000
2003-01-16	44.05	44.74	43.90	44.55	89600
2003-01-17	44.35	44.42	43.82	43.99	82600
2003-01-21	44.15	44.26	43.71	43.99	132300
2003-01-22	43.99	44.08	43.68	43.93	155500
2003-01-23	43.85	44.25	43.63	44.14	77000
2003-01-24	43.89	43.89	42.50	42.50	89600
2003-01-27	42.47	42.48	41.30	41.49	102600
2003-01-28	41.74	42.54	41.50	42.45	101100
2003-01-29	42.25	42.42	41.65	42.30	104200
2003-01-30	42.40	42.47	41.97	42.00	141800
2003-01-31	41.93	42.72	41.90	42.50	145300
2003-02-03	42.49	43.25	42.25	43.21	140500
2003-02-04	43.21	43.21	42.30	42.66	104500
2003-02-05	42.74	43.18	42.38	42.41	93000
2003-02-06	42.50	42.67	41.95	42.02	51600
2003-02-07	42.12	42.76	42.02	42.36	126900
2003-02-10	42.11	42.98	41.86	42.43	137700
2003-02-11	42.42	42.52	42.05	42.26	111400
2003-02-12	42.21	42.45	41.92	42.01	136400
2003-02-13	42.00	42.49	41.80	42.33	132400
2003-02-14	42.30	42.40	41.39	41.42	137900
2003-02-18	41.55	42.19	41.55	41.94	110900
2003-02-19	41.99	42.00	41.50	41.74	65100
2003-02-20	41.70	41.89	40.60	40.60	118500
2003-02-21	40.60	41.40	40.55	41.36	188300
2003-02-24	41.45	41.45	40.81	40.82	84000
2003-02-25	40.57	40.88	40.28	40.69	117400
2003-02-26	40.67	41.09	40.45	40.52	86600
2003-02-27	40.62	40.90	40.50	40.65	110300
2003-02-28	40.66	41.04	40.58	40.94	154900
2003-03-03	40.80	41.45	40.40	40.40	83000
2003-03-04	40.40	40.40	39.58	39.58	62500
2003-03-05	39.55	40.00	39.33	39.68	95700
2003-03-06	39.50	39.56	38.85	39.05	104200
2003-03-07	38.60	40.94	38.50	40.39	390500
2003-03-10	40.45	40.60	39.53	39.54	121700
2003-03-11	39.29	39.39	38.35	38.35	294000
2003-03-12	38.30	38.32	37.60	37.69	264900
2003-03-13	37.85	38.72	37.80	38.71	239000
2003-03-14	38.95	39.30	38.70	39.23	153300
2003-03-17	39.13	41.16	38.83	41.10	212900
2003-03-18	41.25	41.93	40.89	41.20	183300
2003-03-19	41.40	41.40	41.03	41.12	86900
2003-03-20	41.12	41.27	40.55	41.13	118700
2003-03-21	41.55	42.69	41.41	42.69	164400
2003-03-24	42.55	42.60	41.59	41.67	224300
2003-03-25	41.75	41.81	40.32	40.89	256000
2003-03-26	41.05	41.25	40.41	40.70	139500
2003-03-27	40.60	40.68	39.84	40.40	111500
2003-03-28	40.25	40.65	40.00	40.62	141100
2003-03-31	40.55	41.02	39.97	40.93	256100
2003-04-01	40.50	40.55	39.51	40.33	217700
2003-04-02	40.63	41.78	40.63	41.38	131500
2003-04-03	41.50	41.50	40.77	40.83	102700
2003-04-04	40.92	41.29	40.83	41.07	127400
2003-04-07	41.50	42.64	41.50	41.67	123000
2003-04-08	41.92	42.33	41.40	41.99	180300
2003-04-09	41.85	42.29	41.01	41.02	124500
2003-04-10	41.27	41.80	41.00	41.51	146000
2003-04-11	41.76	41.99	41.06	41.32	107100
2003-04-14	41.35	42.20	41.35	42.18	149200
2003-04-15	40.71	41.76	40.10	41.54	609300
2003-04-16	41.54	41.54	40.31	40.47	140900
2003-04-17	40.49	40.60	40.10	40.30	125000
2003-04-21	40.30	40.72	40.24	40.72	121200
2003-04-22	40.72	41.00	40.10	40.99	104000
2003-04-23	41.00	41.36	40.87	41.34	87200
2003-04-24	41.24	41.80	41.24	41.70	122300
2003-04-25	41.45	41.56	41.17	41.44	188900
2003-04-28	41.46	42.49	41.40	42.26	125800
2003-04-29	42.26	42.73	42.06	42.62	119000
2003-04-30	42.50	43.39	42.39	43.19	246500
2003-05-01	43.08	43.24	42.29	43.05	139000
2003-05-02	43.05	43.44	42.75	43.41	90100
2003-05-05	43.35	43.50	43.00	43.50	95500
2003-05-06	43.50	43.66	43.19	43.50	89800
2003-05-07	43.42	43.50	42.93	43.50	87300
2003-05-08	43.44	43.44	42.87	43.17	86700
2003-05-09	43.00	43.50	43.00	43.49	93200
2003-05-12	43.50	44.02	43.00	44.01	125500
2003-05-13	43.90	44.39	43.81	44.22	126600
2003-05-14	44.30	44.31	43.76	43.88	87000
2003-05-15	43.89	44.20	43.80	44.20	88200
2003-05-16	44.00	44.06	43.39	43.50	107100
2003-05-19	43.50	43.56	42.50	42.90	132600
2003-05-20	42.92	43.23	42.45	42.87	174900
2003-05-21	42.90	42.93	42.65	42.86	133300
2003-05-22	42.85	43.25	42.72	42.90	136800
2003-05-23	43.15	43.55	43.10	43.15	103400
2003-05-27	43.10	43.75	42.80	43.55	120400
2003-05-28	43.56	43.65	43.29	43.40	129300
2003-05-29	43.45	43.70	42.56	42.80	104100
2003-05-30	42.95	43.75	42.95	43.59	115600
2003-06-02	43.65	44.59	43.50	43.99	123600
2003-06-03	43.90	44.14	43.44	43.57	58200
2003-06-04	43.65	44.34	43.65	44.25	86300
2003-06-05	44.10	44.50	43.80	44.09	65400
2003-06-06	44.19	44.60	44.09	44.09	99800
2003-06-09	44.00	44.00	43.25	43.56	126500
2003-06-10	43.56	43.99	43.48	43.89	76800
2003-06-11	43.87	43.98	43.50	43.79	76200
2003-06-12	43.85	44.50	43.85	44.35	78500
2003-06-13	44.45	44.65	43.60	43.77	65900
2003-06-16	43.85	45.10	43.85	45.10	133900
2003-06-17	44.90	44.94	44.11	44.36	99600
2003-06-18	44.36	44.36	43.45	43.50	131900
2003-06-19	43.55	43.73	43.10	43.32	176600
2003-06-20	43.46	43.50	43.05	43.33	238400
2003-06-23	43.33	43.33	42.46	42.67	133300
2003-06-24	42.67	42.98	42.47	42.67	130300
2003-06-25	42.72	43.20	42.25	42.30	129900
2003-06-26	42.39	43.07	42.06	42.90	117100
2003-06-27	42.85	43.07	42.34	42.41	81600
2003-06-30	42.25	42.89	41.97	42.22	124700
2003-07-01	42.15	42.16	41.38	41.67	321100
2003-07-02	41.75	42.15	41.74	41.98	179300
2003-07-03	41.75	41.80	41.45	41.50	172100
2003-07-07	41.54	42.13	41.45	41.73	240800
2003-07-08	41.75	41.95	41.60	41.78	191000
2003-07-09	42.00	42.15	41.61	41.92	262300
2003-07-10	41.80	41.80	41.38	41.65	142400
2003-07-11	41.00	41.45	41.00	41.28	228400
2003-07-14	41.43	41.80	41.25	41.80	198300
2003-07-15	42.00	42.15	41.72	42.15	193100
2003-07-16	42.10	42.16	41.67	41.89	119500
2003-07-17	41.88	42.48	41.88	42.08	147600
2003-07-18	42.20	43.15	42.19	42.75	215900
2003-07-21	42.65	42.75	42.26	42.36	116900
2003-07-22	42.26	43.15	42.20	43.15	191200
2003-07-23	43.13	43.35	42.65	43.11	112900
2003-07-24	43.11	43.72	43.07	43.21	157400
2003-07-25	43.00	43.68	42.91	43.48	175900
2003-07-28	43.65	43.80	43.20	43.24	141700
2003-07-29	43.49	43.56	42.70	43.30	136300
2003-07-30	43.20	43.50	42.94	43.40	144100
2003-07-31	43.40	44.00	43.25	43.72	148000
2003-08-01	43.75	43.75	43.28	43.40	128200
2003-08-04	43.15	43.52	42.73	43.49	160900
2003-08-05	43.60	44.12	43.55	43.63	206400
2003-08-06	43.64	43.90	43.05	43.55	145600
2003-08-07	43.65	43.70	43.15	43.57	129300
2003-08-08	43.25	44.01	43.20	43.80	98200
2003-08-11	44.15	45.55	44.15	45.45	341400
2003-08-12	45.65	46.16	45.62	45.93	286800
2003-08-13	45.80	45.84	45.48	45.70	167000
2003-08-14	45.95	46.24	45.61	46.20	85800
2003-08-15	46.19	46.33	45.98	46.33	44000
2003-08-18	46.48	47.00	46.41	46.96	168200
2003-08-19	47.00	47.20	46.69	47.00	133900
2003-08-20	46.76	47.02	46.72	47.00	80900
2003-08-21	47.15	47.49	46.97	47.11	75000
2003-08-22	47.20	47.24	46.70	46.80	119900
2003-08-25	46.85	46.89	45.92	46.26	354500
2003-08-26	46.15	46.39	45.48	46.33	100900
2003-08-27	46.25	46.25	45.75	46.02	78700
2003-08-28	45.90	46.45	45.60	46.24	129700
2003-08-29	46.30	46.47	45.92	46.47	67700
2003-09-02	46.49	46.75	46.27	46.64	93400
2003-09-03	46.50	46.70	46.44	46.44	93200
2003-09-04	46.45	46.59	46.06	46.45	115600
2003-09-05	46.25	46.50	46.17	46.24	70500
2003-09-08	46.26	46.82	46.26	46.50	121800
2003-09-09	46.50	46.60	46.29	46.39	130900
2003-09-10	46.39	46.45	45.57	45.80	128900
2003-09-11	45.71	45.91	45.40	45.91	57700
2003-09-12	45.91	46.50	45.35	46.45	128800
2003-09-15	46.50	46.50	45.99	46.09	98500
2003-09-16	46.09	46.61	46.00	46.61	88400
2003-09-17	46.45	47.00	46.40	46.52	138100
2003-09-18	46.40	47.04	46.35	47.04	78000
2003-09-19	47.04	47.49	47.04	47.12	158500
2003-09-22	46.97	47.31	46.85	47.27	169500
2003-09-23	47.27	47.48	47.00	47.26	134200
2003-09-24	47.20	47.29	46.88	47.20	173900
2003-09-25	47.20	47.20	46.70	46.75	147000
2003-09-26	46.75	46.82	46.43	46.59	232100
2003-09-29	47.03	47.35	46.98	47.04	264700
2003-09-30	47.00	47.01	46.57	46.65	129900
2003-10-01	46.58	47.00	46.47	46.99	119400
2003-10-02	47.09	48.00	47.03	47.91	135300
2003-10-03	48.00	48.33	47.90	47.95	224400
2003-10-06	48.00	48.09	47.78	47.83	117400
2003-10-07	47.75	48.00	47.63	47.88	94800
2003-10-08	47.88	48.00	47.55	47.86	71500
2003-10-09	47.95	48.50	47.80	47.92	87300
2003-10-10	48.00	48.13	47.59	47.70	100000
2003-10-13	47.95	48.19	47.69	47.79	110500
2003-10-14	47.70	47.92	47.61	47.88	115500
2003-10-15	48.05	48.07	47.60	47.71	96600
2003-10-16	47.76	47.94	47.71	47.84	95600
2003-10-17	47.66	47.75	47.30	47.56	84300
2003-10-20	47.50	47.85	47.43	47.75	67600
2003-10-21	47.80	47.80	47.17	47.26	82900
2003-10-22	47.18	47.25	46.48	46.60	73600
2003-10-23	46.57	46.80	46.40	46.60	107300
2003-10-24	46.50	46.55	46.14	46.31	130200
2003-10-27	46.31	46.85	46.31	46.69	79600
2003-10-28	46.25	46.60	46.25	46.44	346900
2003-10-29	46.50	47.19	46.44	47.05	185900
2003-10-30	47.15	47.84	46.79	47.50	162600
2003-10-31	47.52	47.83	47.40	47.70	57800
2003-11-03	47.85	47.85	47.62	47.70	94100
2003-11-04	47.80	47.80	47.42	47.55	114700
2003-11-05	47.55	47.77	47.41	47.59	159200
2003-11-06	47.60	48.48	47.51	48.48	155200
2003-11-07	48.50	48.69	48.36	48.53	101700
2003-11-10	48.50	48.57	47.86	47.94	69600
2003-11-11	47.71	48.18	47.68	48.12	82500
2003-11-12	48.00	49.06	47.95	49.06	161300
2003-11-13	49.06	49.39	48.88	49.35	60500
2003-11-14	49.25	49.50	48.72	49.00	197400
2003-11-17	48.90	49.17	48.57	49.17	111800
2003-11-18	49.21	49.46	48.40	48.40	82500
2003-11-19	48.50	48.95	48.15	48.47	112400
2003-11-20	48.22	48.22	47.62	47.67	108400
2003-11-21	47.67	48.08	47.52	47.74	60700
2003-11-24	47.80	48.23	47.64	48.00	148600
2003-11-25	48.19	48.84	48.11	48.83	99300
2003-11-26	48.73	49.00	48.00	48.35	123200
2003-11-28	48.35	48.69	48.25	48.25	64500
2003-12-01	48.45	49.17	48.45	49.17	246700
2003-12-02	49.07	49.31	48.74	48.86	237600
2003-12-03	48.86	49.30	48.64	48.64	111100
2003-12-04	48.70	49.00	48.66	48.85	83500
2003-12-05	48.85	49.00	48.26	48.45	112400
2003-12-08	48.46	48.92	48.36	48.40	134200
2003-12-09	48.60	48.82	48.22	48.30	171700
2003-12-10	48.50	48.50	47.75	47.95	96900
2003-12-11	47.95	48.25	47.80	47.83	174100
2003-12-12	47.70	48.68	47.70	48.68	82200
2003-12-15	48.88	49.12	48.40	48.51	77200
2003-12-16	48.73	48.84	48.23	48.45	68200
2003-12-17	48.60	48.60	48.20	48.46	143200
2003-12-18	48.56	49.35	48.42	49.35	100800
2003-12-19	49.35	49.35	49.05	49.14	117100
2003-12-22	48.94	49.49	48.94	49.49	51200
2003-12-23	49.45	49.50	49.02	49.42	65500
2003-12-24	49.45	49.50	49.04	49.14	22800
2003-12-26	49.14	49.57	49.07	49.20	24300
2003-12-29	49.27	49.27	49.08	49.20	91200
2003-12-30	49.20	49.20	48.80	49.01	115100
2003-12-31	49.31	49.62	48.92	49.42	110100
2004-01-02	49.45	49.76	49.38	49.44	106200
2004-01-05	49.30	49.76	48.66	49.08	237800
2004-01-06	49.10	49.48	49.00	49.37	142200
2004-01-07	49.43	49.60	49.05	49.58	95600
2004-01-08	49.48	49.59	49.36	49.54	78100
2004-01-09	49.40	49.40	48.74	48.81	86500
2004-01-12	48.85	48.85	48.48	48.52	99400
2004-01-13	48.55	48.70	48.09	48.70	152000
2004-01-14	48.69	48.87	48.55	48.70	77500
2004-01-15	48.55	48.80	48.34	48.64	79300
2004-01-16	48.25	48.37	47.47	47.52	177400
2004-01-20	47.52	47.52	46.93	47.26	241500
2004-01-21	47.27	48.33	46.80	48.15	507000
2004-01-22	48.10	48.23	47.70	48.12	227400
2004-01-23	48.12	48.46	48.05	48.19	200700
2004-01-26	48.20	48.32	48.04	48.14	122200
2004-01-27	48.14	48.77	47.89	48.76	368400
2004-01-28	48.86	49.46	48.78	49.05	264300
2004-01-29	49.10	49.89	49.05	49.70	355400
2004-01-30	49.80	49.80	49.39	49.50	164100
2004-02-02	49.45	49.90	49.20	49.67	154100
2004-02-03	49.52	49.80	49.35	49.37	137600
2004-02-04	49.38	49.50	49.00	49.30	149800
2004-02-05	49.31	49.95	49.31	49.90	212900
2004-02-06	49.65	50.00	49.53	49.99	147200
2004-02-09	50.05	50.65	49.80	49.80	157200
2004-02-10	49.94	50.13	49.84	49.86	254100
2004-02-11	49.90	49.95	49.52	49.80	223900
2004-02-12	49.90	50.49	49.81	50.12	141200
2004-02-13	50.03	50.60	49.90	49.95	116900
2004-02-17	49.90	50.50	49.76	49.96	134100
2004-02-18	49.98	50.00	49.64	49.64	123900
2004-02-19	49.65	50.04	49.30	49.50	704700
2004-02-20	49.60	49.73	49.25	49.26	259500
2004-02-23	49.46	49.76	49.08	49.68	252200
2004-02-24	49.75	50.14	49.52	50.02	159300
2004-02-25	50.00	50.14	49.85	50.05	152400
2004-02-26	49.99	49.99	49.75	49.80	108800
2004-02-27	49.90	50.00	49.66	49.87	102300
2004-03-01	49.87	49.87	49.40	49.58	258200
2004-03-02	49.48	49.84	49.43	49.61	173200
2004-03-03	49.55	49.95	49.24	49.76	213300
2004-03-04	49.80	50.40	49.73	50.00	179800
2004-03-05	49.90	50.50	49.77	50.33	139600
2004-03-08	50.30	50.82	50.00	50.27	220900
2004-03-09	50.17	50.25	50.00	50.08	103800
2004-03-10	50.08	50.21	49.27	49.27	175700
2004-03-11	49.02	49.99	49.02	49.33	177800
2004-03-12	49.35	50.28	49.34	49.80	133400
2004-03-15	49.65	49.65	48.22	48.38	186400
2004-03-16	48.45	48.95	48.21	48.42	113600
2004-03-17	48.45	48.80	48.45	48.47	167700
2004-03-18	48.47	48.47	47.95	48.27	148900
2004-03-19	48.25	48.46	48.00	48.06	120700
2004-03-22	47.85	47.94	47.00	47.05	109800
2004-03-23	47.09	47.80	47.05	47.45	92100
2004-03-24	47.55	47.86	47.19	47.34	112500
2004-03-25	47.48	48.42	47.47	48.20	119900
2004-03-26	48.25	48.35	47.94	48.25	122000
2004-03-29	48.28	49.00	48.28	49.00	185200
2004-03-30	48.76	49.00	48.60	48.95	96100
2004-03-31	49.15	49.23	48.59	49.23	106100
2004-04-01	49.15	49.75	49.10	49.75	157900
2004-04-02	49.98	50.47	49.90	50.22	104600
2004-04-05	50.15	50.20	49.95	50.14	82400
2004-04-06	50.14	50.19	49.70	50.15	85300
2004-04-07	50.05	50.05	49.35	49.54	107500
2004-04-08	49.67	49.76	48.35	48.67	140400
2004-04-12	48.67	49.19	48.67	49.19	87400
2004-04-13	49.44	49.60	48.75	48.79	218200
2004-04-14	48.69	49.00	48.23	48.42	111800
2004-04-15	48.52	49.19	48.52	49.14	284000
2004-04-16	49.14	50.13	49.08	50.13	415500
2004-04-19	50.10	50.34	50.00	50.33	133800
2004-04-20	50.25	50.79	49.93	49.98	230200
2004-04-21	50.05	50.43	49.89	50.43	122400
2004-04-22	50.43	51.00	50.35	50.99	94900
2004-04-23	50.85	50.95	50.04	50.75	145000
2004-04-26	50.90	51.08	50.64	51.08	134400
2004-04-27	50.98	51.51	50.90	51.35	118800
2004-04-28	51.30	51.30	49.98	50.60	140200
2004-04-29	50.45	50.49	49.50	49.79	222200
2004-04-30	49.75	49.94	49.50	49.65	286700
2004-05-03	49.80	50.12	49.50	50.12	242500
2004-05-04	50.03	50.59	50.00	50.42	82100
2004-05-05	50.32	50.49	49.99	50.05	129500
2004-05-06	50.00	50.10	49.51	49.91	163000
2004-05-07	49.90	50.11	49.00	49.20	147400
2004-05-10	49.17	49.30	48.20	48.28	270000
2004-05-11	48.38	49.58	48.38	49.19	213500
2004-05-12	49.15	49.15	48.13	48.40	208300
2004-05-13	48.44	48.70	47.98	47.99	319500
2004-05-14	48.04	48.40	47.84	48.09	123800
2004-05-17	47.90	47.90	46.62	46.98	146500
2004-05-18	46.98	47.40	46.78	47.39	119100
2004-05-19	47.40	47.66	46.62	46.87	187700
2004-05-20	46.70	47.31	46.50	46.95	107000
2004-05-21	47.00	47.54	46.77	47.10	91000
2004-05-24	47.20	47.70	46.64	46.94	83000
2004-05-25	47.00	47.50	46.80	47.46	99800
2004-05-26	47.56	47.77	47.24	47.69	110000
2004-05-27	47.69	48.48	47.69	48.15	124400
2004-05-28	48.20	48.20	47.63	47.68	116000
2004-06-01	47.78	48.53	47.78	48.06	143100
2004-06-02	48.25	48.97	48.10	48.96	95400
2004-06-03	48.81	49.05	48.11	48.11	121300
2004-06-04	48.36	49.29	48.25	49.01	121300
2004-06-07	49.07	49.70	49.07	49.57	77900
2004-06-08	49.47	49.57	49.30	49.55	48000
2004-06-09	49.55	49.78	48.97	48.97	62600
2004-06-10	49.20	49.70	49.20	49.54	60600
2004-06-14	49.45	49.52	48.66	48.86	44300
2004-06-15	49.00	49.35	48.67	48.90	64600
2004-06-16	49.00	49.09	48.52	48.70	77700
2004-06-17	48.55	48.68	48.47	48.56	109000
2004-06-18	48.52	48.94	48.52	48.93	143700
2004-06-21	48.95	48.99	48.55	48.63	60100
2004-06-22	48.60	48.78	48.06	48.60	119700
2004-06-23	48.60	48.80	48.28	48.63	146800
2004-06-24	48.70	48.80	48.43	48.47	260000
2004-06-25	48.47	49.50	48.47	49.20	209100
2004-06-28	49.45	49.74	49.05	49.18	118200
2004-06-29	49.15	49.68	49.00	49.68	70400
2004-06-30	49.80	50.39	49.60	50.39	187200
2004-07-01	50.33	50.43	49.92	50.26	311200
2004-07-02	50.26	50.40	50.10	50.34	134900
2004-07-06	50.34	50.47	50.15	50.35	183500
2004-07-07	50.35	50.53	50.22	50.30	110500
2004-07-08	50.30	50.30	49.48	49.48	186900
2004-07-09	49.60	49.84	49.56	49.77	52000
2004-07-12	49.85	50.00	49.38	49.80	67300
2004-07-13	49.95	49.98	49.70	49.86	101900
2004-07-14	49.80	50.20	49.60	49.94	83800
2004-07-15	49.90	50.09	49.59	49.69	236800
2004-07-16	49.70	49.90	49.28	49.48	82800
2004-07-19	49.55	50.05	49.42	49.93	107400
2004-07-20	49.98	50.40	49.82	50.40	139000
2004-07-21	50.37	50.60	49.18	49.18	89700
2004-07-22	49.19	49.35	48.68	49.03	62900
2004-07-23	49.00	49.11	48.40	48.89	89900
2004-07-26	48.95	48.97	48.22	48.35	73200
2004-07-27	48.45	49.24	48.18	48.95	79500
2004-07-28	49.00	49.00	48.10	48.52	131400
2004-07-29	48.68	49.70	48.48	49.35	82500
2004-07-30	49.38	49.42	48.90	49.00	54100
2004-08-02	49.00	49.35	48.40	48.40	91600
2004-08-03	48.50	49.19	48.30	49.05	78100
2004-08-04	48.90	49.05	48.31	48.87	110600
2004-08-05	48.95	48.95	48.09	48.09	74700
2004-08-06	47.90	47.90	47.06	47.21	73400
2004-08-09	47.33	47.81	47.33	47.81	106100
2004-08-10	47.95	47.95	47.42	47.60	134700
2004-08-11	47.45	47.89	46.95	47.57	131400
2004-08-12	47.50	47.56	46.95	47.08	56200
2004-08-13	47.08	47.22	46.44	46.50	112500
2004-08-16	46.10	47.53	45.30	47.33	300600
2004-08-17	47.40	47.45	46.75	47.16	178700
2004-08-18	47.15	47.50	46.46	47.40	153400
2004-08-19	47.40	47.40	46.45	46.81	83800
2004-08-20	46.75	47.30	46.70	47.29	111600
2004-08-23	47.29	47.43	46.49	46.72	92800
2004-08-24	46.75	47.55	46.70	47.37	83900
2004-08-25	47.27	47.71	46.65	47.59	69700
2004-08-26	47.39	47.57	47.20	47.41	83100
2004-08-27	47.50	47.59	47.05	47.56	33500
2004-08-30	47.55	47.82	47.10	47.20	40200
2004-08-31	47.20	47.29	46.87	47.29	88700
2004-09-01	47.29	47.58	46.80	47.09	124400
2004-09-02	46.89	47.90	46.89	47.89	98200
2004-09-03	47.89	48.03	47.72	47.89	118500
2004-09-07	48.00	48.30	47.94	48.20	92700
2004-09-08	48.30	48.37	47.89	47.90	103300
2004-09-09	48.00	48.30	48.00	48.24	87200
2004-09-10	48.17	48.17	47.45	47.66	108400
2004-09-13	47.80	47.94	47.51	47.87	45500
2004-09-14	47.77	48.08	47.12	47.30	99300
2004-09-15	47.15	47.58	47.05	47.50	60500
2004-09-16	47.55	48.15	47.55	48.03	74900
2004-09-17	47.90	48.09	47.57	47.69	102700
2004-09-20	47.68	47.76	47.36	47.59	96500
2004-09-21	47.59	47.59	46.95	46.98	172800
2004-09-22	46.95	47.00	46.46	46.80	209200
2004-09-23	46.85	46.86	46.19	46.40	100200
2004-09-24	46.40	46.64	46.00	46.20	169400
2004-09-27	46.17	46.17	45.20	45.43	203300
2004-09-28	45.45	46.26	45.34	46.05	456100
2004-09-29	46.00	46.51	45.68	46.39	158900
2004-09-30	46.31	47.02	46.31	46.68	123200
2004-10-01	46.69	47.00	46.52	47.00	114600
2004-10-04	47.10	47.20	46.80	46.89	103300
2004-10-05	46.77	46.96	46.34	46.80	239400
2004-10-06	46.99	47.44	46.91	47.44	90300
2004-10-07	47.67	47.67	46.84	47.00	154400
2004-10-08	47.00	47.24	46.72	46.91	163700
2004-10-11	46.95	47.10	46.24	46.40	144000
2004-10-12	46.40	46.75	46.12	46.68	188300
2004-10-13	46.93	46.99	45.65	46.04	187000
2004-10-14	46.00	46.52	45.73	45.76	150600
2004-10-15	45.80	46.35	45.56	46.13	135600
2004-10-18	46.08	46.10	45.61	45.61	144200
2004-10-19	45.70	45.80	45.40	45.50	148000
2004-10-20	45.45	45.60	45.07	45.14	129000
2004-10-21	45.24	45.24	44.79	45.06	146400
2004-10-22	45.00	45.37	44.72	44.87	176500
2004-10-25	44.75	45.63	44.68	45.54	151900
2004-10-26	45.70	46.19	45.46	45.98	197900
2004-10-27	46.00	46.83	46.00	46.70	292000
2004-10-28	46.70	46.79	46.33	46.60	120200
2004-10-29	46.45	46.90	46.43	46.66	112200
2004-11-01	46.66	47.09	46.26	46.92	180100
2004-11-02	46.85	47.08	46.61	46.76	197100
2004-11-03	47.06	47.30	46.92	47.00	248500
2004-11-04	47.01	47.33	46.57	47.20	549200
2004-11-05	47.40	47.46	46.93	47.20	264000
2004-11-08	47.20	47.48	47.02	47.38	1045700
2004-11-09	47.40	47.92	47.40	47.80	157300
2004-11-10	47.85	47.94	47.65	47.85	320500
2004-11-11	47.75	47.94	47.59	47.78	170900
2004-11-12	47.80	47.80	47.40	47.50	164100
2004-11-15	47.50	47.55	47.00	47.28	413600
2004-11-16	47.28	47.30	46.90	46.95	417200
2004-11-17	46.99	47.40	46.91	47.00	431100
2004-11-18	47.00	47.20	46.80	46.92	185300
2004-11-19	46.89	46.98	46.27	46.43	431500
2004-11-22	46.43	47.80	46.43	47.55	366500
2004-11-23	47.40	48.20	47.24	47.77	360500
2004-11-24	47.90	48.36	47.43	48.07	253500
2004-11-26	48.02	48.29	47.74	47.82	94500
2004-11-29	48.05	48.48	47.59	48.42	175400
2004-11-30	48.47	48.47	48.00	48.22	240100
2004-12-01	48.50	48.76	48.20	48.68	171300
2004-12-02	48.68	49.80	48.59	49.59	416400
2004-12-03	49.39	49.59	49.33	49.45	212700
2004-12-06	49.50	49.54	49.12	49.54	196100
2004-12-07	49.74	49.74	48.67	48.68	169300
2004-12-08	48.75	48.81	48.34	48.54	130500
2004-12-09	48.52	49.12	48.11	49.12	154000
2004-12-10	49.11	49.48	48.55	49.48	259300
2004-12-13	49.48	49.48	49.04	49.35	132100
2004-12-14	49.35	49.80	49.06	49.75	143200
2004-12-15	49.60	50.54	49.52	50.28	227600
2004-12-16	50.15	50.30	49.84	50.14	237000
2004-12-17	50.04	50.52	49.86	50.41	414400
2004-12-20	50.41	50.54	49.76	50.12	262100
2004-12-21	50.04	50.15	49.55	49.93	149000
2004-12-22	50.14	50.54	49.98	50.33	144200
2004-12-23	50.36	50.89	50.31	50.37	113500
2004-12-27	50.39	51.00	50.25	50.59	142400
2004-12-28	50.69	51.03	50.50	50.75	98500
2004-12-29	50.52	50.63	49.69	49.93	261700
2004-12-30	50.18	50.24	50.00	50.21	90900
2004-12-31	50.20	50.20	49.87	50.01	88500
2005-01-03	48.90	49.43	48.90	49.32	319700
2005-01-04	49.32	49.32	47.87	47.90	447100
2005-01-05	47.90	48.00	47.13	47.21	189600
2005-01-06	47.35	47.48	47.23	47.34	197000
2005-01-07	47.34	47.40	46.75	46.98	294000
2005-01-10	47.00	47.64	46.95	47.55	268000
2005-01-11	47.53	47.75	47.35	47.41	270600
2005-01-12	47.30	47.74	47.01	47.70	144800
2005-01-13	47.60	48.02	47.34	47.34	178600
2005-01-14	47.35	47.81	47.29	47.70	97100
2005-01-18	47.70	47.80	47.27	47.50	308500
2005-01-19	47.65	48.00	47.41	47.75	220600
2005-01-20	48.00	48.50	47.88	48.36	300800
2005-01-21	48.36	48.38	47.33	47.80	610400
2005-01-24	47.80	47.80	47.49	47.58	388500
2005-01-25	47.58	48.28	47.58	48.17	504900
2005-01-26	48.15	48.46	48.05	48.35	252700
2005-01-27	48.35	48.85	48.24	48.66	181100
2005-01-28	48.65	48.91	48.50	48.63	338700
2005-01-31	48.85	49.23	48.60	49.00	405400
2005-02-01	48.85	49.22	48.85	49.00	244300
2005-02-02	47.60	47.87	47.20	47.63	867100
2005-02-03	47.00	47.01	46.00	46.57	866300
2005-02-04	46.57	46.57	46.15	46.36	712200
2005-02-07	46.26	46.62	45.90	46.09	407800
2005-02-08	45.99	46.43	45.83	46.15	442300
2005-02-09	46.00	46.30	45.60	45.81	354000
2005-02-10	45.71	46.15	45.67	46.13	384100
2005-02-11	46.03	46.81	45.90	46.38	351500
2005-02-14	46.38	46.68	46.01	46.45	460900
2005-02-15	45.20	46.21	44.85	46.00	523200
2005-02-16	46.00	46.20	45.63	46.12	344100
2005-02-17	46.05	46.48	46.00	46.29	342900
2005-02-18	46.20	46.74	46.20	46.70	213500
2005-02-22	46.60	46.93	45.85	45.87	431000
2005-02-23	45.90	46.33	45.60	45.95	564500
2005-02-24	46.07	46.39	45.80	46.39	213400
2005-02-25	46.40	47.00	46.32	46.99	241900
2005-02-28	47.00	47.00	45.97	46.15	396000
2005-03-01	46.39	46.75	46.34	46.49	240400
2005-03-02	46.35	46.82	46.00	46.46	191500
2005-03-03	46.60	46.76	46.36	46.50	212600
2005-03-04	46.70	47.15	46.64	46.94	135300
2005-03-07	47.15	47.17	46.59	46.65	262400
2005-03-08	46.66	46.86	45.86	46.00	465000
2005-03-09	46.00	46.56	45.90	45.98	408400
2005-03-10	45.99	46.17	45.65	45.95	171600
2005-03-11	45.12	46.00	45.12	45.65	269200
2005-03-14	45.95	46.70	45.92	46.66	373300
2005-03-15	46.70	46.78	45.59	45.72	270100
2005-03-16	45.79	46.27	45.72	45.95	364400
2005-03-17	46.15	46.90	46.00	46.70	437700
2005-03-18	46.71	46.77	46.20	46.50	494300
2005-03-21	46.32	46.42	46.00	46.40	255400
2005-03-22	46.60	46.84	46.50	46.63	340100
2005-03-23	46.64	46.66	45.94	46.55	483200
2005-03-24	46.53	46.85	46.20	46.58	381200
2005-03-28	46.50	46.55	46.33	46.51	226200
2005-03-29	46.45	46.66	46.15	46.26	383800
2005-03-30	46.12	46.39	46.07	46.32	386200
2005-03-31	46.21	46.54	46.07	46.54	261800
2005-04-01	46.50	46.50	45.58	45.64	679300
2005-04-04	45.64	45.68	45.28	45.67	209400
2005-04-05	45.67	46.31	45.67	46.03	319200
2005-04-06	46.00	46.36	45.88	45.95	150400
2005-04-07	45.95	46.43	45.87	46.43	260200
2005-04-08	46.43	46.46	45.89	46.00	218600
2005-04-11	46.01	46.01	45.46	45.49	235800
2005-04-12	45.53	45.58	44.73	45.10	457900
2005-04-13	45.00	45.00	44.10	44.36	243900
2005-04-14	44.37	44.65	43.33	43.69	638200
2005-04-15	43.71	43.71	42.70	42.87	464000
2005-04-18	42.88	43.33	42.72	43.20	407800
2005-04-19	43.19	43.69	43.02	43.68	411900
2005-04-20	43.71	43.85	43.14	43.25	255400
2005-04-21	43.25	43.73	43.10	43.65	318700
2005-04-22	43.60	43.60	42.84	43.13	266000
2005-04-25	43.20	43.54	43.05	43.54	188600
2005-04-26	43.54	43.54	42.38	42.70	488000
2005-04-27	42.55	42.60	41.59	41.62	690500
2005-04-28	41.30	41.78	41.12	41.15	584500
2005-04-29	41.37	42.00	40.81	41.33	474800
2005-05-02	41.58	41.86	41.25	41.86	246400
2005-05-03	41.66	42.03	41.54	41.70	249400
2005-05-04	41.75	42.75	41.64	42.72	385800
2005-05-05	42.87	42.87	42.21	42.49	204700
2005-05-06	42.60	43.45	42.54	43.40	434000
2005-05-09	43.39	43.65	43.17	43.34	281100
2005-05-10	43.26	43.72	43.08	43.55	452300
2005-05-11	43.53	43.82	43.00	43.75	455900
2005-05-12	43.75	43.93	43.48	43.70	490000
2005-05-13	43.83	44.39	43.42	43.73	627200
2005-05-16	43.73	47.92	43.73	47.15	1076200
2005-05-17	46.80	47.49	46.49	46.50	652600
2005-05-18	46.40	48.12	46.40	48.00	727000
2005-05-19	47.84	48.62	47.41	48.55	414800
2005-05-20	48.10	48.90	48.02	48.86	317100
2005-05-23	48.80	48.81	48.19	48.51	363100
2005-05-24	48.28	48.63	48.00	48.13	223100
2005-05-25	47.90	47.90	46.85	47.23	395600
2005-05-26	47.30	47.97	47.30	47.95	163700
2005-05-27	47.80	47.99	47.64	47.86	167000
2005-05-31	47.81	47.81	47.21	47.40	260400
2005-06-01	47.40	48.42	47.40	48.19	278900
2005-06-02	48.23	48.34	47.70	48.04	269700
2005-06-03	48.20	48.26	47.58	47.62	287300
2005-06-06	47.65	48.29	47.63	48.27	180000
2005-06-07	48.35	48.78	47.91	48.00	176300
2005-06-08	48.05	48.37	47.28	47.47	145700
2005-06-09	47.45	47.54	47.08	47.47	171800
2005-06-10	47.60	47.88	47.15	47.26	159900
2005-06-13	47.26	47.81	47.15	47.50	107400
2005-06-14	47.40	48.00	47.40	47.87	191200
2005-06-15	47.62	48.25	47.62	48.20	157400
2005-06-16	48.02	48.63	48.02	48.43	284900
2005-06-17	48.48	48.49	47.80	47.85	389200
2005-06-20	47.70	48.55	47.52	48.18	256900
2005-06-21	48.13	48.19	47.88	48.00	160200
2005-06-22	48.10	48.43	47.82	47.85	162400
2005-06-23	47.97	48.35	47.05	47.24	308000
2005-06-24	47.36	47.55	46.75	46.85	208700
2005-06-27	46.75	47.09	46.46	46.65	211300
2005-06-28	46.90	48.05	46.86	47.95	211900
2005-06-29	47.85	48.24	47.82	48.00	306500
2005-06-30	48.20	48.75	48.10	48.29	255400
2005-07-01	48.20	48.27	48.01	48.23	182500
2005-07-05	48.35	48.39	48.03	48.17	158300
2005-07-06	48.00	48.18	47.81	47.95	130100
2005-07-07	47.75	48.38	47.75	48.33	139100
2005-07-08	48.50	49.09	48.44	49.01	110900
2005-07-11	49.00	49.79	49.00	49.59	134000
2005-07-12	49.61	49.68	49.29	49.42	99600
2005-07-13	49.25	49.47	48.89	49.05	134200
2005-07-14	49.01	49.63	48.90	49.20	68200
2005-07-15	49.01	49.13	48.80	48.95	75400
2005-07-18	48.75	49.33	48.58	49.20	108300
2005-07-19	49.20	49.89	49.05	49.58	113200
2005-07-20	49.48	49.62	49.01	49.56	232700
2005-07-21	49.66	49.72	48.88	49.19	112200
2005-07-22	49.30	49.53	48.84	49.53	137700
2005-07-25	49.33	49.54	48.97	48.97	104800
2005-07-26	48.83	48.84	48.03	48.23	138900
2005-07-27	48.29	49.17	48.05	49.12	119600
2005-07-28	49.02	49.41	48.84	49.00	122700
2005-07-29	48.96	49.20	48.35	49.06	157700
2005-08-01	48.94	49.50	48.82	49.43	108000
2005-08-02	49.43	49.77	49.31	49.47	123200
2005-08-03	49.22	49.55	49.08	49.23	109000
2005-08-04	49.13	49.50	48.74	48.86	94600
2005-08-05	48.75	49.32	48.64	49.02	105900
2005-08-08	49.18	49.34	49.08	49.15	133800
2005-08-09	49.10	49.15	48.69	48.74	122000
2005-08-10	48.99	49.40	48.63	48.76	175600
2005-08-11	48.76	49.15	48.75	49.11	86700
2005-08-12	48.99	49.11	48.14	48.99	160300
2005-08-15	48.77	48.89	48.22	48.57	275200
2005-08-16	48.29	48.29	47.64	48.12	265400
2005-08-17	48.35	48.49	48.05	48.22	168100
2005-08-18	48.23	48.64	47.98	48.08	150400
2005-08-19	48.33	49.00	48.29	48.72	162900
2005-08-22	48.57	49.45	48.49	48.85	264600
2005-08-23	48.85	48.85	47.82	47.93	241500
2005-08-24	47.88	48.29	47.67	47.86	202500
2005-08-25	47.93	48.03	47.64	47.67	211300
2005-08-26	47.73	47.87	47.03	47.48	207400
2005-08-29	47.35	47.78	46.90	47.78	225500
2005-08-30	47.77	47.90	47.17	47.86	218700
2005-08-31	47.71	48.31	47.49	48.31	140400
2005-09-01	48.30	48.43	47.64	47.82	244700
2005-09-02	47.95	47.95	46.73	47.04	480700
2005-09-06	45.75	46.50	45.50	46.00	568400
2005-09-07	45.85	46.35	45.75	45.96	414200
2005-09-08	45.89	45.90	45.15	45.50	544000
2005-09-09	45.54	46.13	45.54	46.12	303500
2005-09-12	46.17	46.20	45.92	45.99	169200
2005-09-13	45.80	46.10	45.66	45.80	227700
2005-09-14	45.68	46.02	45.68	45.85	242600
2005-09-15	45.82	45.97	45.67	45.77	339200
2005-09-16	45.77	45.98	45.53	45.71	422500
2005-09-19	45.63	45.81	45.30	45.33	213700
2005-09-20	45.33	45.33	43.66	44.26	764500
2005-09-21	44.26	44.26	43.18	43.22	391500
2005-09-22	43.03	44.03	42.60	43.96	298000
2005-09-23	44.00	44.79	43.26	44.41	273900
2005-09-26	22.25	22.56	22.14	22.20	564300
2005-09-27	22.14	22.44	21.81	22.30	808400
2005-09-28	22.30	22.40	21.58	21.94	788100
2005-09-29	21.84	21.86	21.40	21.85	644200
2005-09-30	21.87	22.39	21.68	22.36	420600
2005-10-03	22.42	22.47	21.99	22.37	424400
2005-10-04	22.42	22.61	22.11	22.12	388900
2005-10-05	22.04	22.04	21.50	21.62	446600
2005-10-06	21.57	21.87	21.44	21.79	468500
2005-10-07	21.94	22.16	21.72	21.73	531500
2005-10-10	21.80	21.84	21.50	21.60	358600
2005-10-11	21.60	21.80	21.34	21.39	284800
2005-10-12	21.25	21.43	20.88	20.96	712300
2005-10-13	21.01	21.58	20.98	21.38	488000
2005-10-14	21.42	21.58	20.99	21.31	344600
2005-10-17	21.33	21.63	21.16	21.59	433800
2005-10-18	21.53	21.88	21.53	21.57	533300
2005-10-19	21.44	21.76	21.25	21.70	621000
2005-10-20	21.75	22.19	21.75	22.01	700500
2005-10-21	22.15	22.43	21.92	22.04	328000
2005-10-24	21.99	22.32	21.99	22.24	361400
2005-10-25	22.08	22.15	21.42	21.78	611800
2005-10-26	21.66	21.92	21.38	21.88	495500
2005-10-27	21.75	21.77	21.47	21.75	279400
2005-10-28	21.91	22.07	21.62	21.80	406200
2005-10-31	21.78	22.16	21.72	22.05	395300
2005-11-01	21.92	22.04	21.54	21.93	339300
2005-11-02	21.79	22.17	21.73	22.10	218300
2005-11-03	22.13	22.24	21.75	21.80	288400
2005-11-04	21.80	22.09	21.71	21.89	269300
2005-11-07	21.94	22.26	21.82	22.19	277600
2005-11-08	22.19	22.19	21.88	21.99	160400
2005-11-09	22.00	22.23	21.83	22.10	173000
2005-11-10	22.13	22.44	21.77	22.28	156100
2005-11-11	22.22	22.42	21.95	22.23	181600
2005-11-14	22.22	22.74	22.15	22.67	424100
2005-11-15	22.63	22.82	22.01	22.32	360900
2005-11-16	22.36	22.41	21.97	22.20	237100
2005-11-17	22.23	22.44	22.12	22.44	292300
2005-11-18	22.56	22.76	22.34	22.51	316800
2005-11-21	24.90	25.82	23.86	24.31	2339900
2005-11-22	24.06	24.57	23.97	24.50	942800
2005-11-23	24.44	24.82	24.44	24.65	421900
2005-11-25	24.69	24.99	24.61	24.99	172100
2005-11-28	24.89	25.05	24.63	24.63	650100
2005-11-29	24.78	25.51	24.78	25.30	693900
2005-11-30	25.29	25.50	25.08	25.15	533500
2005-12-01	25.63	26.04	25.40	25.99	956000
2005-12-02	25.75	25.88	25.40	25.53	631100
2005-12-05	25.43	25.50	25.16	25.35	393300
2005-12-06	25.54	25.63	25.21	25.31	479200
2005-12-07	25.19	25.36	24.86	25.04	391000
2005-12-08	25.04	25.26	24.81	25.08	265800
2005-12-09	25.10	25.10	24.66	24.76	362100
2005-12-12	24.85	25.07	24.63	24.84	320600
2005-12-13	24.83	24.95	24.51	24.92	437200
2005-12-14	25.03	25.30	24.78	24.85	250400
2005-12-15	24.82	24.92	24.50	24.58	200000
2005-12-16	24.58	24.87	24.26	24.29	502500
2005-12-19	24.30	24.45	24.17	24.31	335000
2005-12-20	24.28	24.43	23.98	24.15	332400
2005-12-21	24.14	24.93	24.09	24.88	459700
2005-12-22	25.00	25.54	24.96	25.41	571300
2005-12-23	25.42	25.73	25.32	25.41	218000
2005-12-27	25.10	25.34	25.10	25.19	384100
2005-12-28	25.16	25.43	25.16	25.35	213500
2005-12-29	25.34	25.70	24.92	24.98	322300
2005-12-30	24.90	24.90	24.43	24.67	284400
2006-01-03	24.67	25.02	24.32	25.02	481100
2006-01-04	24.96	25.10	24.72	24.80	364500
2006-01-05	24.91	25.00	24.77	24.93	304400
2006-01-06	24.91	25.26	24.81	25.06	305100
2006-01-09	25.02	25.24	24.87	25.08	278000
2006-01-10	24.98	25.56	24.89	25.51	414000
2006-01-11	25.45	25.46	25.17	25.26	472600
2006-01-12	25.32	25.49	25.20	25.44	370700
2006-01-13	25.48	25.73	25.46	25.50	286100
2006-01-17	25.50	25.74	25.39	25.71	414000
2006-01-18	25.59	25.74	25.47	25.58	401700
2006-01-19	25.59	26.38	25.59	26.35	682500
2006-01-20	26.50	26.72	25.72	25.74	622400
2006-01-23	25.71	26.10	25.61	25.96	443600
2006-01-24	26.12	26.50	26.12	26.49	242200
2006-01-25	26.45	26.64	26.03	26.31	284100
2006-01-26	26.36	27.28	26.32	27.02	574900
2006-01-27	27.22	27.30	26.59	26.90	463800
2006-01-30	26.83	27.11	26.61	26.83	443300
2006-01-31	26.83	27.22	26.79	27.22	570600
2006-02-01	27.20	27.31	27.07	27.31	669800
2006-02-02	27.22	27.46	27.12	27.23	371800
2006-02-03	27.05	27.05	26.65	26.70	379700
2006-02-06	26.66	27.20	26.50	27.20	267700
2006-02-07	27.22	27.38	26.99	27.06	301000
2006-02-08	27.25	27.30	26.76	26.93	354100
2006-02-09	26.93	27.10	26.44	26.44	349700
2006-02-10	26.45	27.30	26.31	27.21	388600
2006-02-13	27.93	27.93	25.91	26.25	1457500
2006-02-14	26.46	27.05	26.35	27.04	1404800
2006-02-15	27.18	27.50	26.97	27.30	520700
2006-02-16	27.38	27.38	27.05	27.25	546400
2006-02-17	27.27	27.46	27.11	27.30	404500
2006-02-21	27.24	27.40	27.04	27.10	639000
2006-02-22	27.11	27.11	25.79	26.00	1350000
2006-02-23	26.25	26.86	26.15	26.61	1638800
2006-02-24	26.49	26.60	26.30	26.43	443000
2006-02-27	26.43	26.74	26.28	26.73	508400
2006-02-28	26.63	26.63	25.98	26.43	763200
2006-03-01	26.53	26.95	26.45	26.87	491300
2006-03-02	26.80	26.81	26.41	26.74	434000
2006-03-03	26.74	26.91	26.45	26.61	347700
2006-03-06	26.65	26.66	26.01	26.36	326600
2006-03-07	26.23	26.58	26.12	26.29	256400
2006-03-08	26.16	26.17	25.69	26.06	351500
2006-03-09	26.08	26.35	25.80	26.10	311100
2006-03-10	26.23	26.48	26.12	26.23	310800
2006-03-13	26.30	26.45	26.00	26.12	336300
2006-03-14	26.55	26.71	26.20	26.70	421900
2006-03-15	26.81	27.43	26.74	27.41	534200
2006-03-16	27.37	27.81	27.15	27.64	618100
2006-03-17	27.50	27.77	26.80	27.73	623800
2006-03-20	27.63	27.73	27.27	27.54	312000
2006-03-21	27.36	27.53	27.00	27.50	708600
2006-03-22	27.45	27.70	27.39	27.64	436600
2006-03-23	27.50	27.71	27.28	27.63	281900
2006-03-24	27.60	27.75	27.27	27.56	302200
2006-03-27	27.50	27.72	27.44	27.69	278800
2006-03-28	27.69	27.78	27.57	27.73	425900
2006-03-29	27.73	28.00	27.56	27.99	386700
2006-03-30	27.96	27.96	27.36	27.85	315400
2006-03-31	27.89	27.96	27.61	27.87	347100
2006-04-03	27.42	27.67	27.24	27.57	608800
2006-04-04	27.60	27.94	27.35	27.91	372000
2006-04-05	27.85	27.85	27.44	27.70	321700
2006-04-06	27.65	27.86	27.47	27.85	300400
2006-04-07	27.91	27.93	27.51	27.83	330600
2006-04-10	27.73	27.95	27.52	27.89	272100
2006-04-11	27.99	28.25	27.81	28.00	538300
2006-04-12	28.04	28.05	27.58	27.92	229600
2006-04-13	27.83	28.04	27.72	27.85	176700
2006-04-17	27.80	27.86	27.46	27.77	199900
2006-04-18	27.82	27.87	27.58	27.83	907300
2006-04-19	27.80	27.87	27.70	27.85	442000
2006-04-20	28.55	28.81	28.44	28.75	968300
2006-04-21	28.87	29.20	28.39	28.50	666300
2006-04-24	28.50	28.76	28.18	28.47	340400
2006-04-25	28.24	28.50	28.24	28.47	387800
2006-04-26	28.57	28.82	28.47	28.58	354700
2006-04-27	28.48	28.58	28.14	28.26	346000
2006-04-28	28.20	28.32	27.51	28.30	322600
2006-05-01	28.30	28.53	27.94	27.98	292100
2006-05-02	28.04	28.40	27.94	28.01	545600
2006-05-03	28.01	28.35	28.01	28.22	359000
2006-05-04	28.29	28.62	28.02	28.06	432900
2006-05-05	28.21	28.98	28.13	28.97	364300
2006-05-08	28.69	29.13	28.64	29.11	474400
2006-05-09	29.11	29.11	28.85	29.01	324600
2006-05-10	29.01	29.45	28.73	29.42	418000
2006-05-11	29.42	29.62	29.20	29.36	587900
2006-05-12	29.05	29.20	28.08	28.49	742700
2006-05-15	28.30	28.98	26.91	27.26	1111000
2006-05-16	27.44	27.67	27.04	27.30	420400
2006-05-17	27.20	27.50	26.85	26.90	543500
2006-05-18	26.94	27.15	26.59	26.59	355100
2006-05-19	26.78	26.83	26.40	26.48	382200
2006-05-22	26.27	26.65	25.96	26.28	569700
2006-05-23	26.60	27.07	26.55	26.55	507500
2006-05-24	26.55	27.05	26.29	26.97	586800
2006-05-25	26.85	27.43	26.85	27.31	488500
2006-05-26	27.54	27.96	27.49	27.79	307100
2006-05-30	27.73	27.80	27.32	27.38	622900
2006-05-31	27.38	27.92	27.23	27.52	1727900
2006-06-01	27.54	28.03	27.54	28.03	276800
2006-06-02	28.18	28.39	28.05	28.17	279000
2006-06-05	28.14	28.30	27.61	27.69	617500
2006-06-06	27.68	27.78	26.95	27.15	324300
2006-06-07	26.62	26.77	25.14	26.45	1111300
2006-06-08	26.49	26.89	25.88	26.74	980300
2006-06-09	26.73	26.76	26.31	26.48	489100
2006-06-12	26.52	26.61	26.17	26.20	523100
2006-06-13	26.15	26.30	25.48	25.67	345600
2006-06-14	25.66	25.98	25.46	25.81	268400
2006-06-15	25.85	26.81	25.79	26.73	360600
2006-06-16	26.98	26.99	26.48	26.52	546000
2006-06-19	26.57	26.57	25.84	25.97	739400
2006-06-20	25.96	26.45	25.93	26.28	458900
2006-06-21	26.24	26.99	26.20	26.41	282900
2006-06-22	26.30	26.64	26.07	26.55	343800
2006-06-23	26.33	26.79	26.10	26.21	681700
2006-06-26	26.40	26.84	26.20	26.38	334400
2006-06-27	26.39	26.64	25.88	25.91	344100
2006-06-28	25.97	26.07	25.65	26.01	265700
2006-06-29	26.09	26.63	26.04	26.61	379000
2006-06-30	26.42	26.51	26.12	26.41	393000
2006-07-03	26.37	26.65	26.25	26.62	125800
2006-07-05	26.61	26.61	25.88	26.21	445100
2006-07-06	26.21	26.35	26.06	26.29	308300
2006-07-07	26.29	26.58	26.20	26.25	417800
2006-07-10	26.35	26.60	26.21	26.25	357000
2006-07-11	26.15	26.68	26.13	26.61	326300
2006-07-12	26.52	26.60	25.94	26.03	184600
2006-07-13	25.93	25.95	25.45	25.55	351100
2006-07-14	25.45	25.47	24.95	25.16	235600
2006-07-17	25.05	25.33	24.85	24.92	163100
2006-07-18	24.98	25.21	24.69	25.04	465900
2006-07-19	25.00	25.65	24.93	25.59	330700
2006-07-20	25.73	25.85	25.06	25.09	267000
2006-07-21	25.01	25.02	24.35	24.69	391000
2006-07-24	24.70	24.71	24.13	24.43	1084700
2006-07-25	24.45	24.54	23.83	24.20	765500
2006-07-26	24.05	24.42	24.02	24.15	495400
2006-07-27	24.15	24.29	23.94	24.00	328000
2006-07-28	24.15	24.29	23.99	24.09	457600
2006-07-31	23.97	24.73	23.88	24.63	521300
2006-08-01	24.60	24.78	24.47	24.67	406700
2006-08-02	24.70	25.00	24.64	24.80	237400
2006-08-03	24.76	25.08	24.66	25.01	246700
2006-08-04	25.14	25.43	24.90	25.08	229700
2006-08-07	25.09	25.15	24.80	25.00	226800
2006-08-08	25.02	25.40	25.01	25.05	269000
2006-08-09	25.25	25.41	24.92	25.02	389200
2006-08-10	24.92	25.21	24.81	25.17	605000
2006-08-11	25.09	25.27	24.85	25.09	331200
2006-08-14	25.30	26.87	25.30	26.60	1036300
2006-08-15	27.50	27.50	25.69	25.85	710300
2006-08-16	26.07	26.48	26.07	26.43	438700
2006-08-17	26.47	26.52	26.10	26.19	319100
2006-08-18	26.20	26.38	25.92	26.19	229800
2006-08-21	26.20	26.20	25.67	25.77	372300
2006-08-22	25.67	26.14	25.62	26.04	250800
2006-08-23	26.13	26.27	25.72	26.13	361300
2006-08-24	26.25	26.33	25.75	25.99	200000
2006-08-25	25.85	26.07	25.60	25.69	123500
2006-08-28	25.65	26.14	25.54	26.14	298500
2006-08-29	26.19	26.55	26.08	26.48	458800
2006-08-30	26.65	26.70	26.40	26.62	405300
2006-08-31	26.56	26.75	26.45	26.60	162900
2006-09-01	26.60	26.80	26.47	26.80	151200
2006-09-05	26.77	26.77	26.45	26.66	170900
2006-09-06	26.50	26.58	26.17	26.26	177800
2006-09-07	26.12	26.41	26.11	26.25	264600
2006-09-08	26.37	26.64	26.20	26.46	241700
2006-09-11	26.29	26.51	25.93	25.99	353700
2006-09-12	26.09	26.74	26.09	26.63	558400
2006-09-13	26.54	26.89	26.45	26.58	428000
2006-09-14	26.45	26.68	26.40	26.48	359400
2006-09-15	26.38	26.55	25.70	25.77	743600
2006-09-18	25.70	26.27	25.60	26.23	458000
2006-09-19	26.19	26.30	25.78	25.99	367500
2006-09-20	26.04	26.67	26.02	26.57	577700
2006-09-21	26.63	26.76	25.93	25.99	484400
2006-09-22	25.87	26.19	25.82	26.06	221000
2006-09-25	25.94	26.35	25.94	26.24	287300
2006-09-26	26.27	26.69	26.15	26.67	292200
2006-09-27	26.54	26.66	26.38	26.38	252600
2006-09-28	26.36	26.74	26.17	26.73	300600
2006-09-29	26.64	26.72	26.37	26.60	369100
2006-10-02	26.03	26.19	25.67	25.76	647500
2006-10-03	25.76	25.76	25.34	25.50	576500
2006-10-04	25.57	25.83	25.29	25.75	469700
2006-10-05	25.67	25.82	25.56	25.77	333800
2006-10-06	25.77	25.85	25.55	25.72	334000
2006-10-09	25.60	26.10	25.55	25.99	241700
2006-10-10	25.93	26.14	25.77	26.11	266400
2006-10-11	25.98	26.09	25.77	26.00	244900
2006-10-12	26.10	26.55	25.90	26.49	368400
2006-10-13	26.44	26.93	26.39	26.89	408600
2006-10-16	26.88	27.30	26.76	27.20	387200
2006-10-17	27.00	27.08	26.77	26.87	263800
2006-10-18	26.84	26.94	26.41	26.45	456900
2006-10-19	26.45	26.80	26.10	26.80	324500
2006-10-20	26.74	26.86	26.38	26.80	226300
2006-10-23	26.81	27.07	26.72	26.80	405900
2006-10-24	26.64	26.76	26.48	26.72	337500
2006-10-25	26.59	26.72	26.17	26.55	485100
2006-10-26	26.49	26.71	26.36	26.70	405800
2006-10-27	26.55	26.76	26.43	26.64	509300
2006-10-30	26.50	26.70	26.28	26.61	541100
2006-10-31	26.70	26.86	26.30	26.79	457800
2006-11-01	26.93	27.07	26.79	26.84	518700
2006-11-02	26.67	26.93	26.59	26.59	389800
2006-11-03	26.67	26.83	26.46	26.62	169200
2006-11-06	26.65	27.02	26.64	26.83	328300
2006-11-07	26.71	26.98	26.53	26.64	408600
2006-11-08	26.52	26.78	26.40	26.64	430400
2006-11-09	26.76	26.93	26.52	26.60	230200
2006-11-10	26.53	26.77	26.47	26.77	177800
2006-11-13	26.72	27.15	26.70	27.05	265700
2006-11-14	27.04	27.27	26.75	27.20	478600
2006-11-15	27.14	27.32	27.00	27.12	238300
2006-11-16	27.27	27.51	27.16	27.47	299600
2006-11-17	27.52	27.52	26.92	27.15	421200
2006-11-20	27.98	29.48	27.70	28.44	1385900
2006-11-21	28.25	28.39	27.98	28.12	600200
2006-11-22	28.04	28.50	28.04	28.49	413100
2006-11-24	28.36	28.50	28.21	28.31	175600
2006-11-27	28.15	28.24	27.83	27.84	292000
2006-11-28	27.75	28.00	27.56	27.67	392300
2006-11-29	27.73	28.13	27.73	28.00	229400
2006-11-30	27.96	28.08	27.83	27.98	373200
2006-12-01	27.98	28.24	27.72	28.20	255000
2006-12-04	28.28	28.57	28.20	28.56	315600
2006-12-05	28.51	28.89	28.34	28.46	322600
2006-12-06	28.33	28.60	28.33	28.59	205900
2006-12-07	28.44	28.87	28.44	28.67	308000
2006-12-08	28.70	28.93	28.57	28.69	211700
2006-12-11	28.55	28.72	28.31	28.59	389900
2006-12-12	28.38	28.62	28.22	28.31	239900
2006-12-13	28.41	28.54	28.13	28.27	194200
2006-12-14	28.20	28.65	28.20	28.41	177900
2006-12-15	28.46	28.76	28.45	28.66	379400
2006-12-18	28.65	28.77	28.10	28.18	274800
2006-12-19	28.15	28.34	28.13	28.27	188800
2006-12-20	28.35	28.47	28.19	28.21	156100
2006-12-21	28.32	28.43	27.86	27.88	227900
2006-12-22	27.99	28.14	27.75	27.89	158600
2006-12-26	27.89	28.16	27.86	28.06	161300
2006-12-27	28.03	28.29	28.02	28.15	166400
2006-12-28	28.02	28.19	27.93	28.09	130500
2006-12-29	28.02	28.06	27.64	27.64	214800
2007-01-03	27.76	28.96	27.75	28.52	565800
2007-01-04	28.44	28.50	28.00	28.18	428800
2007-01-05	28.03	28.32	27.83	28.17	364500
2007-01-08	28.18	28.54	27.85	28.22	482600
2007-01-09	28.22	28.69	28.03	28.58	440700
2007-01-10	28.44	28.69	28.14	28.56	242300
2007-01-11	28.65	29.00	28.57	28.78	246500
2007-01-12	28.77	28.95	28.69	28.95	313800
2007-01-16	28.80	29.00	28.50	28.54	291800
2007-01-17	28.38	28.66	28.38	28.47	277500
2007-01-18	28.44	28.72	28.29	28.45	343600
2007-01-19	28.45	28.84	28.38	28.78	180400
2007-01-22	28.72	28.72	28.39	28.48	303600
2007-01-23	28.42	28.65	28.37	28.62	468900
2007-01-24	28.56	28.80	28.50	28.79	164100
2007-01-25	28.75	28.84	28.30	28.38	246500
2007-01-26	28.49	28.54	28.07	28.41	201000
2007-01-29	28.34	28.63	28.25	28.40	180500
2007-01-30	28.41	28.47	27.91	28.13	290100
2007-01-31	28.09	28.26	27.90	28.18	470900
2007-02-01	28.20	28.58	28.20	28.33	455500
2007-02-02	28.24	28.49	28.11	28.34	446500
2007-02-05	28.22	28.48	28.04	28.32	466700
2007-02-06	28.32	28.64	28.31	28.53	271000
2007-02-07	28.58	28.69	28.42	28.50	285400
2007-02-08	28.53	28.60	28.10	28.14	369100
2007-02-09	28.00	28.38	27.95	28.16	404700
2007-02-12	26.90	27.93	26.80	27.25	784184
2007-02-13	27.36	27.73	27.26	27.47	529015
2007-02-14	27.47	27.84	27.39	27.78	624534
2007-02-15	27.70	28.07	27.70	27.90	437800
2007-02-16	27.88	28.03	27.76	27.88	214100
2007-02-20	27.75	27.98	27.61	27.87	420100
2007-02-21	27.76	28.17	27.70	27.97	572800
2007-02-22	27.97	28.13	27.78	27.93	462800
2007-02-23	27.90	28.04	27.74	27.87	408700
2007-02-26	27.85	28.10	27.77	27.87	433500
2007-02-27	27.53	27.53	26.85	26.99	581000
2007-02-28	27.05	27.38	26.73	27.11	470000
2007-03-01	26.74	27.20	26.64	27.01	390645
2007-03-02	26.97	27.27	26.63	26.69	503800
2007-03-05	26.41	26.54	25.74	25.74	849000
2007-03-06	25.81	26.49	25.81	26.36	664100
2007-03-07	26.29	26.59	26.22	26.27	464100
2007-03-08	26.41	26.62	26.40	26.48	462100
2007-03-09	26.62	26.70	26.53	26.66	267100
2007-03-12	26.67	27.46	26.67	27.21	635600
2007-03-13	27.09	27.19	26.98	27.09	845100
2007-03-14	27.09	27.39	26.47	26.73	1618600
2007-03-15	27.01	27.12	26.79	26.86	604600
2007-03-16	26.82	26.82	26.47	26.49	460600
2007-03-19	26.55	26.71	26.36	26.55	689900
2007-03-20	27.48	28.80	27.36	28.20	1860600
2007-03-21	28.25	28.92	28.08	28.85	891100
2007-03-22	28.95	29.21	28.87	29.05	613700
2007-03-23	29.03	29.24	28.90	29.02	507000
2007-03-26	29.14	29.25	28.75	29.14	546000
2007-03-27	29.14	29.14	28.43	28.70	639800
2007-03-28	28.55	28.58	28.00	28.36	446300
2007-03-29	28.41	28.50	27.80	27.99	523400
2007-03-30	27.97	28.14	27.65	27.83	601300
2007-04-02	27.84	28.06	27.67	28.06	525600
2007-04-03	28.16	28.62	28.05	28.51	562200
2007-04-04	28.51	28.75	28.35	28.40	594100
2007-04-05	28.33	28.43	28.23	28.31	276200
2007-04-09	28.26	28.35	27.96	28.10	373900
2007-04-10	26.70	28.09	26.70	27.61	1424700
2007-04-11	27.61	27.70	27.40	27.68	871658
2007-04-12	27.73	27.79	27.41	27.68	582000
2007-04-13	27.70	27.78	27.45	27.57	426500
2007-04-16	27.66	27.92	27.46	27.68	809700
2007-04-17	27.76	27.80	27.48	27.50	351300
2007-04-18	27.50	27.50	27.08	27.35	551076
2007-04-19	27.22	27.62	26.95	27.40	753933
2007-04-20	27.48	27.77	26.88	27.69	1206546
2007-04-23	27.59	28.12	27.36	27.53	558700
2007-04-24	27.52	27.54	27.13	27.29	375600
2007-04-25	27.40	27.67	27.27	27.58	416800
2007-04-26	27.62	27.62	27.24	27.39	335000
2007-04-27	27.38	27.42	27.10	27.30	375100
2007-04-30	27.39	27.39	26.99	27.04	636400
2007-05-01	27.01	27.17	26.88	27.09	663200
2007-05-02	27.16	27.44	27.16	27.39	400100
2007-05-03	27.40	27.73	27.34	27.69	644900
2007-05-04	27.79	27.85	27.66	27.78	588500
2007-05-07	27.85	28.11	27.78	27.94	384900
2007-05-08	27.88	28.01	27.62	27.93	384800
2007-05-09	27.80	28.15	27.78	28.05	363300
2007-05-10	27.98	28.04	27.61	27.80	461692
2007-05-11	27.90	27.98	27.72	27.96	279507
2007-05-14	28.14	29.35	28.14	29.07	754700
2007-05-15	29.00	29.16	28.62	28.66	730262
2007-05-16	28.70	29.09	28.69	29.09	365800
2007-05-17	28.97	29.24	28.80	28.97	337700
2007-05-18	28.98	28.98	28.54	28.66	449612
2007-05-21	28.55	28.80	28.55	28.78	379300
2007-05-22	28.78	28.88	28.36	28.53	359600
2007-05-23	28.51	28.65	28.25	28.43	435400
2007-05-24	28.43	28.45	27.87	27.92	429300
2007-05-25	27.95	28.45	27.81	28.39	378824
2007-05-29	28.51	28.72	28.36	28.52	289900
2007-05-30	28.39	28.65	28.07	28.65	640000
2007-05-31	29.09	29.09	28.68	28.89	689400
2007-06-01	28.87	29.58	28.77	29.22	668900
2007-06-04	29.09	29.22	28.97	29.19	308400
2007-06-05	29.08	29.11	28.84	28.94	318400
2007-06-06	28.80	28.80	28.14	28.28	608700
2007-06-07	28.15	28.17	27.61	27.70	546700
2007-06-08	27.64	27.98	27.47	27.94	412700
2007-06-11	27.93	28.12	27.69	28.07	285800
2007-06-12	27.90	28.06	27.64	27.69	325600
2007-06-13	27.84	28.04	27.65	27.98	244500
2007-06-14	28.05	28.29	27.95	28.09	256400
2007-06-15	28.25	28.62	28.15	28.30	513700
2007-06-18	28.48	28.94	28.32	28.87	733800
2007-06-19	28.71	29.12	28.35	29.03	654700
2007-06-20	29.03	29.03	28.09	28.15	444400
2007-06-21	28.05	28.28	27.91	28.28	551800
2007-06-22	28.15	28.34	27.86	27.91	526900
2007-06-25	27.97	28.32	27.97	28.21	457400
2007-06-26	28.32	28.49	27.99	28.11	460900
2007-06-27	27.93	28.19	27.83	28.14	300400
2007-06-28	28.13	28.47	28.09	28.35	332300
2007-06-29	28.40	28.67	28.31	28.41	460600
2007-07-02	28.49	28.68	28.37	28.68	403700
2007-07-03	28.67	28.71	28.51	28.61	220900
2007-07-05	28.56	28.60	28.45	28.53	529700
2007-07-06	28.57	29.07	28.43	28.98	550300
2007-07-09	28.95	28.95	28.33	28.91	554300
2007-07-10	28.66	28.66	27.82	27.84	568000
2007-07-11	27.91	28.28	27.85	28.28	415900
2007-07-12	28.48	28.87	28.41	28.82	533600
2007-07-13	28.74	28.87	28.55	28.64	367700
2007-07-16	28.50	28.77	28.36	28.49	429800
2007-07-17	28.59	28.73	28.42	28.44	418400
2007-07-18	28.26	28.57	28.26	28.52	388500
2007-07-19	28.74	29.34	28.64	28.98	738500
2007-07-20	28.95	28.95	28.45	28.75	409900
2007-07-23	28.76	29.00	28.76	28.83	325900
2007-07-24	28.53	28.87	28.49	28.56	565300
2007-07-25	28.73	28.78	28.22	28.57	627300
2007-07-26	28.17	28.23	27.63	27.92	1007900
2007-07-27	27.90	28.11	27.45	27.46	641200
2007-07-30	27.53	27.85	27.07	27.69	684900
2007-07-31	27.96	28.24	27.53	27.59	694900
2007-08-01	27.48	28.04	27.35	27.98	664800
2007-08-02	28.06	28.19	27.85	28.08	548400
2007-08-03	28.11	28.13	27.69	27.73	481500
2007-08-06	27.90	27.99	27.44	27.88	734400
2007-08-07	27.67	27.82	27.53	27.74	825400
2007-08-08	27.96	29.00	27.96	28.53	905100
2007-08-09	27.99	29.06	27.71	28.91	1142300
2007-08-10	28.40	28.40	27.54	27.68	1082795
2007-08-13	28.99	29.00	27.74	27.74	723500
2007-08-14	27.95	28.41	27.53	27.55	624800
2007-08-15	27.50	27.76	26.88	26.90	566600
2007-08-16	26.54	27.20	26.18	26.56	778500
2007-08-17	27.30	27.56	26.27	26.61	679200
2007-08-20	26.62	26.69	26.00	26.44	592500
2007-08-21	26.39	26.65	26.10	26.16	610000
2007-08-22	26.43	26.93	26.36	26.89	324700
2007-08-23	26.96	27.04	26.15	26.36	448700
2007-08-24	26.27	26.78	26.27	26.78	237500
2007-08-27	26.79	26.84	26.41	26.58	349900
2007-08-28	26.37	26.47	26.10	26.14	378000
2007-08-29	26.25	26.72	26.22	26.64	343800
2007-08-30	26.37	26.94	26.34	26.73	384900
2007-08-31	27.00	27.04	26.57	26.97	238400
2007-09-04	27.00	27.47	26.72	27.43	335700
2007-09-05	27.20	27.39	26.96	27.15	250200
2007-09-06	27.17	27.53	27.06	27.52	296100
2007-09-07	27.13	27.50	27.12	27.35	356300
2007-09-10	27.42	27.56	26.70	26.97	426700
2007-09-11	27.03	27.42	26.78	27.29	583900
2007-09-12	27.27	27.36	26.96	27.01	210900
2007-09-13	27.22	27.32	26.84	27.01	180300
2007-09-14	26.75	27.55	26.75	27.43	296400
2007-09-17	27.31	27.59	27.20	27.20	300500
2007-09-18	27.40	27.77	27.13	27.77	292300
2007-09-19	27.89	28.28	27.79	27.98	336200
2007-09-20	28.00	28.00	27.47	27.53	207700
2007-09-21	27.46	27.53	26.66	26.92	951500
2007-09-24	26.93	26.95	26.52	26.71	662500
2007-09-25	26.50	26.60	26.02	26.23	823700
2007-09-26	26.24	26.67	26.00	26.57	562600
2007-09-27	26.61	27.10	26.57	27.10	429900
2007-09-28	27.17	27.34	27.03	27.21	310700
2007-10-01	27.29	27.34	26.99	27.11	384800
2007-10-02	24.30	26.30	24.00	25.83	2040300
2007-10-03	25.65	25.76	25.38	25.59	1314300
2007-10-04	25.63	25.67	25.52	25.61	639400
2007-10-05	25.84	25.90	25.58	25.83	447600
2007-10-08	25.84	28.33	25.65	26.04	779400
2007-10-09	26.09	26.11	25.75	25.98	511300
2007-10-10	25.99	25.99	25.49	25.61	580100
2007-10-11	25.71	25.94	25.16	25.32	574100
2007-10-12	25.47	25.64	25.42	25.48	318700
2007-10-15	25.46	25.49	25.10	25.32	500100
2007-10-16	25.34	25.49	25.00	25.29	466300
2007-10-17	25.43	25.88	25.25	25.48	473300
2007-10-18	26.11	26.33	25.61	25.67	757000
2007-10-19	25.66	25.79	25.31	25.31	567000
2007-10-22	25.04	25.48	25.00	25.31	546000
2007-10-23	25.41	25.46	24.93	25.46	479000
2007-10-24	25.25	25.36	25.01	25.15	685900
2007-10-25	25.07	25.28	24.56	24.81	578000
2007-10-26	25.03	25.10	24.53	24.57	524400
2007-10-29	24.72	24.91	24.45	24.61	467500
2007-10-30	24.45	24.73	24.24	24.27	639200
2007-10-31	24.33	25.09	24.25	25.03	767000
2007-11-01	24.76	24.88	24.26	24.43	553900
2007-11-02	24.46	24.69	23.92	24.25	478600
2007-11-05	23.97	24.41	23.97	24.22	325400
2007-11-06	24.25	24.95	24.06	24.92	475000
2007-11-07	24.69	24.74	23.94	23.99	433500
2007-11-08	24.08	25.16	23.82	25.07	726800
2007-11-09	24.72	25.39	24.50	24.95	490500
2007-11-12	24.81	25.51	24.81	25.07	567700
2007-11-13	25.22	25.32	24.97	25.29	338900
2007-11-14	25.48	25.63	25.23	25.32	340200
2007-11-15	25.34	25.36	24.77	25.03	498260
2007-11-16	25.21	26.20	25.18	26.04	842000
2007-11-19	24.51	25.20	23.54	24.32	1757714
2007-11-20	24.27	24.30	21.87	22.04	2041560
2007-11-21	21.98	22.83	21.79	22.47	983500
2007-11-23	22.46	23.01	22.46	22.78	387700
2007-11-26	22.82	22.82	21.86	21.88	844800
2007-11-27	21.91	22.04	21.64	21.93	889925
2007-11-28	21.94	22.31	21.94	22.13	775596
2007-11-29	22.01	22.32	21.95	22.20	668464
2007-11-30	22.47	22.66	22.19	22.54	677000
2007-12-03	22.37	22.67	22.08	22.37	481100
2007-12-04	22.22	22.58	22.15	22.37	537200
2007-12-05	22.61	23.00	22.44	22.84	567700
2007-12-06	22.72	23.44	22.72	23.44	361900
2007-12-07	23.54	23.74	23.40	23.70	464312
2007-12-10	23.72	23.98	23.50	23.83	321000
2007-12-11	23.85	24.05	22.99	22.99	441300
2007-12-12	23.44	23.55	23.10	23.27	362200
2007-12-13	23.21	23.46	22.95	23.46	296755
2007-12-14	23.16	23.32	22.86	23.25	375100
2007-12-17	23.16	23.16	22.45	22.45	428300
2007-12-18	22.61	22.64	22.00	22.41	875300
2007-12-19	22.40	22.49	22.08	22.17	355200
2007-12-20	22.29	22.45	21.99	22.26	436400
2007-12-21	22.91	22.91	22.13	22.47	679900
2007-12-24	22.57	23.20	22.46	23.20	154800
2007-12-26	22.81	23.17	22.81	22.99	278087
2007-12-27	22.95	23.04	22.62	22.76	340600
2007-12-28	22.78	23.00	22.63	22.79	345306
2007-12-31	22.71	22.80	22.54	22.54	345600
2008-01-02	22.41	22.53	22.02	22.50	474200
2008-01-03	22.59	22.59	21.95	22.00	436600
2008-01-04	21.75	21.88	21.35	21.40	543900
2008-01-07	20.54	20.73	19.43	20.41	1507314
2008-01-08	20.45	21.42	20.27	20.67	1081825
2008-01-09	20.68	20.89	20.07	20.66	791400
2008-01-10	20.36	20.68	20.06	20.56	1333600
2008-01-11	20.42	20.42	19.73	19.86	628438
2008-01-14	20.02	20.15	19.55	19.93	599506
2008-01-15	19.67	19.81	18.96	19.19	621100
2008-01-16	19.15	19.40	18.83	19.32	511478
2008-01-17	19.44	19.48	18.53	18.55	652700
2008-01-18	18.57	18.69	17.92	18.13	905318
2008-01-22	17.38	18.50	17.38	18.32	787868
2008-01-23	17.95	18.88	17.56	18.81	1112367
2008-01-24	18.97	19.20	17.94	18.45	1736773
2008-01-25	18.55	19.01	18.26	18.35	1201317
2008-01-28	18.27	18.99	18.10	18.87	1276748
2008-01-29	18.90	19.42	18.88	19.36	862600
2008-01-30	19.21	19.99	19.12	19.41	1080782
2008-01-31	19.19	20.21	19.10	20.20	1117596
2008-02-01	20.14	20.66	20.00	20.65	843150
2008-02-04	20.65	20.68	20.33	20.51	617760
2008-02-05	20.18	20.45	19.85	19.85	631700
2008-02-06	19.98	20.55	19.76	20.05	757221
2008-02-07	19.90	20.66	19.70	20.33	867259
2008-02-08	20.22	20.77	20.15	20.69	829000
2008-02-11	21.93	22.39	21.00	21.95	1455218
2008-02-12	22.05	22.31	21.65	21.86	836870
2008-02-13	22.02	22.19	21.74	21.94	982680
2008-02-14	21.93	22.20	21.89	22.09	731497
2008-02-15	21.91	22.20	21.86	22.17	457500
2008-02-19	22.48	22.71	22.27	22.32	517732
2008-02-20	22.21	22.89	22.08	22.88	524700
2008-02-21	22.92	23.00	22.23	22.37	475966
2008-02-22	22.39	22.44	21.86	22.33	877598
2008-02-25	22.20	23.26	22.18	23.25	807800
2008-02-26	23.13	23.27	22.75	22.80	974000
2008-02-27	22.66	23.04	22.41	22.68	904400
2008-02-28	22.52	22.73	22.16	22.31	393700
2008-02-29	22.11	22.23	21.55	21.69	741886
2008-03-03	21.69	22.02	21.48	21.96	373000
2008-03-04	21.69	21.89	21.16	21.18	1406368
2008-03-05	21.27	21.44	20.91	21.15	1103007
2008-03-06	21.07	21.32	20.90	20.94	1161496
2008-03-07	20.16	20.40	19.35	20.06	2480251
2008-03-10	19.98	20.08	19.26	19.26	1401800
2008-03-11	19.80	20.24	19.47	20.23	1218744
2008-03-12	20.33	20.53	20.08	20.11	481900
2008-03-13	19.75	20.72	19.60	20.44	1135377
2008-03-14	20.50	20.50	19.62	20.04	1287297
2008-03-17	19.69	19.97	19.21	19.34	1003900
2008-03-18	19.47	19.84	19.17	19.78	624600
2008-03-19	19.78	20.05	19.24	19.24	553350
2008-03-20	19.25	19.70	19.03	19.54	786100
2008-03-24	19.54	20.21	19.02	19.99	819625
2008-03-25	20.12	20.39	19.79	20.06	681300
2008-03-26	19.98	20.02	19.56	19.75	474644
2008-03-27	19.93	19.96	19.44	19.52	449500
2008-03-28	19.48	19.61	19.14	19.25	478000
2008-03-31	19.33	19.87	19.19	19.84	946660
2008-04-01	19.84	21.00	19.76	20.90	1419873
2008-04-02	21.01	21.61	20.81	21.40	1299300
2008-04-03	21.28	21.54	21.10	21.43	941226
2008-04-04	21.50	21.98	21.22	21.83	721491
2008-04-07	22.07	22.07	21.66	21.78	789900
2008-04-08	21.67	22.03	21.58	21.98	584300
2008-04-09	21.92	22.04	21.58	21.68	829913
2008-04-10	21.80	22.08	21.54	22.05	782900
2008-04-11	20.90	21.53	20.25	20.65	1899065
2008-04-14	20.69	20.95	20.47	20.52	778793
2008-04-15	20.68	20.68	20.08	20.39	744010
2008-04-16	20.58	21.20	20.47	21.17	721300
2008-04-17	21.04	21.08	20.51	20.89	658233
2008-04-18	21.15	21.56	20.88	21.55	494626
2008-04-21	21.34	22.05	21.34	22.02	996759
2008-04-22	21.95	22.75	21.63	22.15	1203186
2008-04-23	22.22	22.22	21.37	21.42	508273
2008-04-24	21.52	21.90	21.11	21.59	552676
2008-04-25	21.70	22.03	21.43	22.03	389395
2008-04-28	22.13	22.39	21.83	22.03	708680
2008-04-29	21.95	22.21	21.66	22.14	597544
2008-04-30	22.14	22.42	21.93	21.98	355954
2008-05-01	22.04	22.08	21.67	22.05	805907
2008-05-02	22.17	22.41	21.90	22.26	340546
2008-05-05	22.14	22.29	21.83	22.23	280406
2008-05-06	22.01	22.46	21.91	22.36	393138
2008-05-07	22.34	22.52	22.19	22.24	447778
2008-05-08	22.37	22.55	22.07	22.48	399864
2008-05-09	22.20	22.34	21.67	21.87	902963
2008-05-12	20.49	22.17	20.01	21.88	1822066
2008-05-13	21.82	22.05	21.53	21.80	723539
2008-05-14	21.66	22.21	21.53	22.01	613828
2008-05-15	21.92	22.51	21.71	22.49	580091
2008-05-16	22.68	22.68	21.96	22.56	671413
2008-05-19	22.63	22.66	22.25	22.47	514417
2008-05-20	22.44	22.44	21.79	22.09	968164
2008-05-21	22.09	22.36	21.79	21.98	818305
2008-05-22	21.98	22.18	21.80	21.88	524974
2008-05-23	21.69	21.79	21.14	21.57	882098
2008-05-27	21.60	21.60	21.04	21.39	583902
2008-05-28	21.52	21.98	21.38	21.95	635275
2008-05-29	21.95	22.49	21.79	22.29	592721
2008-05-30	22.37	22.59	22.17	22.56	946373
2008-06-02	22.43	22.53	22.28	22.45	1124229
2008-06-03	21.37	22.20	21.07	21.95	1860657
2008-06-04	21.91	22.31	21.91	22.12	622210
2008-06-05	22.27	22.48	22.10	22.38	715745
2008-06-06	22.17	22.28	21.21	21.23	1163830
2008-06-09	21.22	21.34	20.58	20.69	1240579
2008-06-10	20.58	21.13	20.33	21.05	1184484
2008-06-11	21.00	21.23	20.34	20.34	993488
2008-06-12	20.37	20.91	20.31	20.59	599565
2008-06-13	20.77	21.27	20.70	21.12	745916
2008-06-16	20.89	21.19	20.49	20.52	1157067
2008-06-17	20.47	20.52	19.89	20.13	1350719
2008-06-18	20.00	20.22	19.63	20.18	831508
2008-06-19	20.15	20.24	19.84	20.04	850813
2008-06-20	20.02	20.18	19.68	19.77	780335
2008-06-23	19.90	20.13	19.74	19.78	411780
2008-06-24	19.63	19.84	19.10	19.11	1202696
2008-06-25	19.24	19.81	19.17	19.62	798055
2008-06-26	19.47	19.47	18.87	19.12	961522
2008-06-27	19.02	19.24	18.82	18.90	996013
2008-06-30	18.85	19.20	18.71	18.91	851195
2008-07-01	18.74	18.89	18.45	18.84	1006948
2008-07-02	18.77	18.85	18.03	18.18	1411276
2008-07-03	18.31	18.66	17.95	18.50	799433
2008-07-07	18.59	19.04	18.30	18.52	870207
2008-07-08	18.54	18.78	18.02	18.73	1011480
2008-07-09	18.74	19.03	18.41	18.48	1229070
2008-07-10	18.75	19.70	18.66	18.92	1168228
2008-07-11	18.44	19.28	18.44	18.99	956785
2008-07-14	19.00	19.19	18.65	18.88	971754
2008-07-15	18.73	19.35	18.28	19.11	730203
2008-07-16	19.21	19.82	18.85	19.74	697640
2008-07-17	19.94	20.74	19.87	20.59	1061374
2008-07-18	20.65	21.22	20.44	21.05	1170473
2008-07-21	21.22	21.42	20.90	21.02	793882
2008-07-22	20.70	21.48	20.52	21.45	566475
2008-07-23	21.46	21.98	21.29	21.69	899876
2008-07-24	21.80	21.95	20.81	20.84	789068
2008-07-25	21.03	21.40	20.64	21.25	674804
2008-07-28	21.24	21.24	20.93	21.02	470338
2008-07-29	21.10	21.73	21.01	21.72	558591
2008-07-30	21.85	21.99	21.47	21.92	559188
2008-07-31	21.79	22.02	21.61	21.67	1106571
2008-08-01	21.79	21.92	21.57	21.74	718154
2008-08-04	21.66	21.73	21.13	21.31	708613
2008-08-05	21.51	22.84	21.45	22.75	1310858
2008-08-06	22.65	23.02	22.39	22.92	543059
2008-08-07	22.73	23.55	22.63	22.67	885530
2008-08-08	22.74	23.97	22.62	23.63	760067
2008-08-11	23.14	24.91	23.14	24.47	1632147
2008-08-12	24.48	24.66	24.08	24.24	1687391
2008-08-13	24.14	24.65	24.09	24.49	1117051
2008-08-14	24.42	24.66	24.30	24.59	814904
2008-08-15	24.64	24.95	24.37	24.44	560205
2008-08-18	24.43	24.83	24.22	24.30	512794
2008-08-19	24.27	24.41	23.85	23.95	482694
2008-08-20	24.12	24.12	23.66	23.89	691999
2008-08-21	23.85	24.03	23.69	23.84	603498
2008-08-22	23.94	24.26	23.85	23.97	391637
2008-08-25	23.80	23.88	23.38	23.46	517993
2008-08-26	23.44	23.64	23.35	23.47	548579
2008-08-27	23.56	23.83	23.39	23.75	400860
2008-08-28	23.92	24.18	23.87	24.05	581391
2008-08-29	23.88	24.07	23.64	23.66	344008
2008-09-02	23.79	24.45	23.74	23.93	807612
2008-09-03	23.86	24.50	23.86	24.31	939306
2008-09-04	24.19	24.24	23.20	23.29	714575
2008-09-05	23.01	23.32	22.54	23.22	678478
2008-09-08	23.65	24.31	23.23	23.56	1430910
2008-09-09	23.53	23.92	22.83	22.83	1239427
2008-09-10	23.04	23.30	22.40	23.08	810555
2008-09-11	22.73	23.84	22.45	23.74	792923
2008-09-12	23.56	24.13	23.41	23.57	884640
2008-09-15	22.81	23.91	22.13	23.33	1075589
2008-09-16	22.85	23.66	22.68	23.63	898938
2008-09-17	23.25	23.49	22.73	22.73	1142376
2008-09-18	23.01	23.57	22.28	23.19	1049527
2008-09-19	23.81	24.85	23.81	24.60	977345
2008-09-22	24.42	24.42	23.43	23.50	490671
2008-09-23	23.71	23.85	23.07	23.18	533496
2008-09-24	23.49	23.49	22.64	22.77	468685
2008-09-25	22.89	23.18	22.50	22.91	483950
2008-09-26	22.60	23.54	22.45	23.41	1082380
2008-09-29	22.94	23.20	21.71	21.83	1290013
2008-09-30	21.93	22.36	21.74	22.29	1043740
2008-10-01	21.92	22.50	21.81	22.20	692969
2008-10-02	22.19	22.19	20.96	20.98	598627
2008-10-03	21.19	21.54	20.54	20.60	1055971
2008-10-06	20.09	20.34	18.84	19.86	1295633
2008-10-07	20.02	20.37	18.78	18.78	975192
2008-10-08	18.17	19.92	17.64	19.31	2160532
2008-10-09	19.43	19.90	17.95	18.06	1209114
2008-10-10	17.39	18.51	16.41	17.79	1379390
2008-10-13	18.41	19.76	18.05	19.76	1138987
2008-10-14	20.29	20.57	18.65	19.03	1012381
2008-10-15	18.78	19.05	17.90	18.01	1293666
2008-10-16	18.12	20.14	17.95	20.12	1484245
2008-10-17	19.42	20.28	18.81	19.50	1166993
2008-10-20	19.65	20.25	19.04	20.21	839827
2008-10-21	19.90	21.09	19.80	20.50	1132705
2008-10-22	19.90	20.09	18.71	19.09	1081872
2008-10-23	19.19	19.97	18.08	19.19	1218532
2008-10-24	17.71	19.18	17.46	18.37	792673
2008-10-27	17.97	18.67	16.96	16.96	804280
2008-10-28	17.27	18.33	16.02	18.25	1426814
2008-10-29	18.21	19.40	18.08	18.80	1005129
2008-10-30	19.16	19.80	18.42	19.80	836538
2008-10-31	19.80	20.60	19.40	20.45	630390
2008-11-03	20.38	21.10	20.25	20.89	703493
2008-11-04	21.31	21.32	20.49	20.65	700462
2008-11-05	20.39	20.65	19.79	19.84	766015
2008-11-06	19.74	20.14	19.24	19.26	717116
2008-11-07	19.40	20.13	19.05	19.62	730393
2008-11-10	20.06	20.14	18.75	19.06	514590
2008-11-11	18.82	18.98	18.12	18.36	617813
2008-11-12	18.05	18.20	17.47	17.47	855619
2008-11-13	17.53	17.84	16.49	17.70	2078201
2008-11-14	17.51	18.35	17.23	17.29	1079197
2008-11-17	17.16	18.20	17.03	17.45	922252
2008-11-18	17.85	17.85	16.67	17.29	865471
2008-11-19	17.30	17.41	15.78	15.82	950200
2008-11-20	15.54	16.26	14.47	14.57	1410457
2008-11-21	14.86	15.27	14.52	15.26	1606368
2008-11-24	15.39	17.84	14.77	17.49	1481385
2008-11-25	17.44	18.42	17.11	18.29	1635074
2008-11-26	17.96	19.57	17.66	19.53	795412
2008-11-28	19.26	19.69	19.12	19.62	330431
2008-12-01	18.95	19.09	17.08	17.09	1030486
2008-12-02	17.44	18.07	17.18	18.03	877681
2008-12-03	17.70	18.06	17.24	17.80	1275773
2008-12-04	17.62	18.09	17.00	17.35	855372
2008-12-05	17.29	17.90	16.67	17.71	1115268
2008-12-08	18.02	18.18	17.38	17.81	1424323
2008-12-09	17.66	17.99	16.91	16.97	1285450
2008-12-10	17.16	17.56	17.05	17.24	1473920
2008-12-11	17.16	17.52	16.64	16.79	809188
2008-12-12	16.50	17.74	16.40	17.63	817574
2008-12-15	17.71	17.89	16.93	17.09	770033
2008-12-16	17.31	17.73	17.24	17.64	955194
2008-12-17	17.46	17.91	17.37	17.73	858964
2008-12-18	17.90	17.90	17.49	17.68	1784603
2008-12-19	17.76	18.10	17.29	17.37	937194
2008-12-22	17.04	17.36	16.38	16.40	700879
2008-12-23	17.30	17.33	16.97	17.17	810564
2008-12-24	17.21	17.21	16.74	17.06	335148
2008-12-26	17.07	17.36	16.92	17.36	261015
2008-12-29	17.30	17.35	16.70	16.94	320086
2008-12-30	17.03	17.62	17.03	17.50	750775
2008-12-31	17.50	18.23	17.36	18.09	1047014
2009-01-02	18.17	18.57	17.94	18.52	697961
2009-01-05	18.22	18.38	17.77	18.00	902039
2009-01-06	18.27	18.60	18.02	18.46	981794
2009-01-07	18.21	18.39	17.89	17.98	617374
2009-01-08	17.90	18.35	17.81	18.35	770960
2009-01-09	18.43	18.43	17.93	18.22	776689
2009-01-12	18.22	18.40	17.82	17.93	653937
2009-01-13	17.80	18.37	17.76	18.14	735035
2009-01-14	17.84	17.99	17.50	17.81	799437
2009-01-15	17.85	18.10	17.15	18.07	697136
2009-01-16	18.42	19.20	18.42	19.15	1289567
2009-01-20	19.02	19.36	18.24	18.30	1179248
2009-01-21	18.52	19.08	18.25	19.07	982613
2009-01-22	18.63	18.63	17.49	17.96	2033433
2009-01-23	17.50	18.43	17.30	18.21	1535209
2009-01-26	18.36	18.85	17.75	18.31	2590107
2009-01-27	18.26	18.91	18.25	18.61	1380890
2009-01-28	18.87	19.06	18.64	18.91	807920
2009-01-29	18.53	18.71	17.95	18.05	830942
2009-01-30	18.15	18.36	17.16	17.35	763120
2009-02-02	17.20	17.41	16.95	17.18	812374
2009-02-03	17.26	17.35	16.98	17.28	474967
2009-02-04	17.28	17.61	17.11	17.27	837466
2009-02-05	17.14	17.80	16.88	17.51	908380
2009-02-06	17.52	18.43	17.37	18.32	711350
2009-02-09	18.26	18.44	17.92	18.04	599153
2009-02-10	18.01	18.15	17.27	17.42	888328
2009-02-11	17.55	17.57	17.07	17.31	662772
2009-02-12	16.95	17.36	16.78	17.32	932989
2009-02-13	16.65	17.47	16.61	17.14	1150722
2009-02-17	16.62	16.83	16.30	16.54	894356
2009-02-18	16.57	16.59	16.00	16.21	1017005
2009-02-19	16.54	16.57	16.09	16.17	924677
2009-02-20	15.92	16.02	15.13	16.01	2076360
2009-02-23	16.35	17.55	16.10	16.49	2663596
2009-02-24	17.04	18.14	16.96	17.46	2216551
2009-02-25	17.40	17.71	17.03	17.25	1916125
2009-02-26	17.50	17.80	16.78	16.86	1483121
2009-02-27	16.62	17.19	16.36	16.70	1218902
2009-03-02	16.32	16.58	15.92	16.00	1179830
2009-03-03	16.17	16.30	15.74	15.86	959430
2009-03-04	16.14	16.69	15.80	16.02	1055782
2009-03-05	15.57	15.79	15.20	15.30	846600
2009-03-06	15.56	15.83	15.32	15.76	1285753
2009-03-09	15.46	15.86	15.13	15.48	1059167
2009-03-10	15.93	16.54	15.65	16.54	1097140
2009-03-11	16.48	16.85	16.35	16.77	720007
2009-03-12	16.74	17.45	16.37	17.41	741125
2009-03-13	17.49	17.58	17.01	17.44	724984
2009-03-16	17.76	17.77	17.24	17.31	760071
2009-03-17	17.45	17.72	17.01	17.72	682163
2009-03-18	17.67	19.10	17.45	18.92	1715012
2009-03-19	18.98	19.16	18.34	18.73	1260051
2009-03-20	18.79	19.00	18.40	18.53	794669
2009-03-23	19.00	19.50	18.72	19.50	713470
2009-03-24	19.27	19.77	19.06	19.35	857046
2009-03-25	19.35	19.99	19.05	19.67	815533
2009-03-26	19.80	20.75	19.68	20.63	1317154
2009-03-27	20.39	20.54	20.14	20.44	929119
2009-03-30	19.87	20.19	19.65	20.10	910651
2009-03-31	20.30	20.36	19.92	19.97	1180031
2009-04-01	19.65	20.60	19.21	20.56	981518
2009-04-02	20.94	21.61	20.76	21.28	835909
2009-04-03	21.21	21.65	21.01	21.62	627489
2009-04-06	21.54	21.71	20.95	21.36	574867
2009-04-07	21.34	21.34	20.74	20.79	654000
2009-04-08	20.89	21.20	20.78	21.15	716703
2009-04-09	21.47	21.99	21.38	21.94	725247
2009-04-13	21.95	21.95	21.33	21.72	455468
2009-04-14	21.49	21.49	20.84	20.90	452899
2009-04-15	20.86	21.23	20.74	21.11	522840
2009-04-16	21.36	22.92	21.29	22.67	1059466
2009-04-17	22.63	22.93	22.02	22.70	926529
2009-04-20	22.37	22.37	21.85	21.99	1200310
2009-04-21	21.87	22.42	21.87	22.39	639384
2009-04-22	22.27	23.69	22.27	23.02	1214167
2009-04-23	23.05	23.17	22.38	22.74	935068
2009-04-24	22.87	23.56	22.79	23.34	616623
2009-04-27	22.94	23.71	22.92	23.45	645332
2009-04-28	23.20	23.90	23.02	23.77	814625
2009-04-29	23.89	24.90	23.71	24.43	1167262
2009-04-30	24.91	24.91	23.90	24.00	769837
2009-05-01	23.87	23.91	23.22	23.38	755157
2009-05-04	23.43	24.27	23.20	24.27	653343
2009-05-05	24.16	24.44	23.78	24.06	490603
2009-05-06	24.38	24.38	23.25	23.49	686532
2009-05-07	23.95	23.95	22.77	22.95	535533
2009-05-08	23.45	23.61	23.06	23.59	420023
2009-05-11	22.99	23.46	22.85	23.10	426809
2009-05-12	23.64	23.64	22.72	23.09	586221
2009-05-13	22.85	22.96	22.33	22.41	723691
2009-05-14	22.59	23.09	22.33	22.78	948703
2009-05-15	23.27	23.98	22.80	23.07	2080821
2009-05-18	23.52	23.57	22.52	22.90	1925570
2009-05-19	23.08	23.78	22.75	23.05	1290801
2009-05-20	23.29	23.72	22.71	22.77	1167914
2009-05-21	22.56	22.81	22.39	22.69	809300
2009-05-22	22.75	23.06	22.52	22.73	639438
2009-05-26	22.74	23.61	22.56	23.48	755217
2009-05-27	23.43	23.64	22.74	22.76	1106856
2009-05-28	22.96	23.08	22.29	22.63	761334
2009-05-29	22.79	22.98	22.32	22.85	1127987
2009-06-01	23.34	23.80	23.05	23.72	492593
2009-06-02	23.52	23.99	23.35	23.55	811240
2009-06-03	23.38	23.85	23.35	23.78	702780
2009-06-04	24.10	24.10	23.49	23.66	578638
2009-06-05	23.66	23.86	23.17	23.50	696414
2009-06-08	23.24	23.40	22.90	23.18	494583
2009-06-09	23.33	23.37	22.92	23.31	522990
2009-06-10	23.34	23.65	22.80	23.24	452035
2009-06-11	23.21	23.47	23.06	23.17	498574
2009-06-12	23.07	23.07	22.18	22.38	1208567
2009-06-15	22.08	22.30	21.81	22.22	767191
2009-06-16	22.37	22.44	21.86	21.86	555165
2009-06-17	21.81	22.13	21.57	21.97	577345
2009-06-18	21.97	22.40	21.91	22.24	499544
2009-06-19	22.35	22.66	21.96	22.11	781230
2009-06-22	22.24	23.15	21.99	22.00	1132691
2009-06-23	21.99	22.19	21.51	21.85	738132
2009-06-24	22.12	22.49	21.94	22.14	434007
2009-06-25	21.91	22.48	21.91	22.48	566280
2009-06-26	22.45	22.79	22.32	22.70	859524
2009-06-29	22.65	22.90	22.48	22.76	584513
2009-06-30	22.71	22.77	22.44	22.53	597075
2009-07-01	22.62	23.28	22.59	23.06	631990
2009-07-02	22.73	22.73	22.40	22.58	583394
2009-07-06	22.34	22.85	22.24	22.70	773980
2009-07-07	22.74	22.74	22.06	22.11	493051
2009-07-08	22.07	22.16	21.56	21.89	628204
2009-07-09	22.04	22.09	21.74	21.98	502331
2009-07-10	21.79	22.26	21.65	22.22	456315
2009-07-13	22.27	22.54	21.76	22.53	468452
2009-07-14	22.58	22.78	22.37	22.70	325039
2009-07-15	22.92	23.48	22.87	23.44	459080
2009-07-16	23.46	23.75	23.24	23.60	532137
2009-07-17	23.62	23.89	23.56	23.87	519462
2009-07-20	24.02	24.02	23.38	23.67	545427
2009-07-21	23.80	23.92	23.45	23.91	498997
2009-07-22	23.70	24.07	23.63	23.87	349654
2009-07-23	23.82	24.36	23.70	24.14	741936
2009-07-24	23.98	24.34	23.82	24.33	271373
2009-07-27	24.31	24.39	24.05	24.39	329396
2009-07-28	24.18	24.60	24.18	24.58	875086
2009-07-29	24.40	24.88	24.38	24.70	745993
2009-07-30	24.94	25.26	24.70	25.09	640393
2009-07-31	25.00	25.61	24.92	25.32	824884
2009-08-03	25.58	25.96	25.30	25.96	616677
2009-08-04	25.89	26.00	25.64	26.00	523953
2009-08-05	25.85	26.13	25.63	26.01	700109
2009-08-06	26.08	26.26	25.95	26.21	825391
2009-08-07	26.47	26.83	26.36	26.81	582996
2009-08-10	26.74	26.83	26.35	26.55	402295
2009-08-11	26.34	26.57	26.29	26.48	541000
2009-08-12	26.50	27.08	26.48	26.96	384665
2009-08-13	27.04	27.19	26.64	26.66	508451
2009-08-14	26.67	26.74	26.11	26.41	587353
2009-08-17	26.21	26.94	25.76	26.58	1014626
2009-08-18	26.77	27.23	26.54	26.98	899762
2009-08-19	26.61	27.25	26.51	27.02	710962
2009-08-20	26.99	27.23	26.88	27.15	422135
2009-08-21	26.90	27.49	26.90	27.39	1221372
2009-08-24	27.37	27.64	27.17	27.25	504032
2009-08-25	27.31	27.45	27.09	27.18	545466
2009-08-26	27.29	27.41	26.94	27.15	379890
2009-08-27	27.15	27.24	26.53	27.00	624344
2009-08-28	27.15	27.15	26.68	26.94	458810
2009-08-31	26.78	26.84	26.49	26.78	423564
2009-09-01	26.80	27.21	26.38	26.44	689736
2009-09-02	24.80	26.56	24.80	26.31	947983
2009-09-03	26.38	26.46	25.82	26.19	862073
2009-09-04	26.12	26.47	25.95	26.46	595434
2009-09-08	26.69	27.09	26.63	27.04	899202
2009-09-09	26.99	27.48	26.97	27.27	679569
2009-09-10	27.19	27.50	27.15	27.50	622605
2009-09-11	27.47	27.50	27.13	27.30	752394
2009-09-14	27.16	27.49	26.90	27.44	655899
2009-09-15	27.40	27.50	27.04	27.48	745868
2009-09-16	27.37	28.21	27.37	28.18	1029211
2009-09-17	28.15	28.57	28.06	28.33	839626
2009-09-18	28.40	28.59	28.22	28.35	994784
2009-09-21	28.17	28.60	28.08	28.30	570378
2009-09-22	28.40	28.41	28.01	28.09	544567
2009-09-23	28.17	28.17	27.51	27.53	3947803
2009-09-24	27.59	27.89	27.30	27.66	554265
2009-09-25	27.54	27.72	27.34	27.41	430972
2009-09-28	27.46	28.16	27.42	27.94	344483
2009-09-29	27.84	28.15	27.81	27.84	519985
2009-09-30	27.25	27.89	26.97	27.51	997020
2009-10-01	27.20	27.40	26.52	26.52	1088764
2009-10-02	26.38	26.63	26.20	26.47	815668
2009-10-05	26.70	26.84	26.48	26.82	780287
2009-10-06	27.08	27.36	26.80	26.95	653543
2009-10-07	26.91	27.12	26.58	26.80	440991
2009-10-08	26.96	27.17	26.84	27.14	690618
2009-10-09	27.11	27.24	26.92	27.19	253792
2009-10-12	27.38	27.60	27.18	27.36	380196
2009-10-13	27.36	27.46	27.16	27.31	285558
2009-10-14	27.62	27.64	27.20	27.26	986154
2009-10-15	27.10	27.45	27.10	27.25	656592
2009-10-16	27.12	27.12	26.89	26.96	569233
2009-10-19	27.07	27.15	26.91	27.07	558804
2009-10-20	27.02	27.02	26.35	26.48	907731
2009-10-21	26.40	27.07	26.35	26.37	615813
2009-10-22	26.38	27.03	26.33	26.93	427793
2009-10-23	27.10	27.10	26.32	26.45	572345
2009-10-26	26.39	26.77	26.18	26.24	583301
2009-10-27	26.28	26.50	26.09	26.13	422930
2009-10-28	26.13	26.28	25.37	25.38	712486
2009-10-29	25.53	25.93	25.47	25.75	571709
2009-10-30	25.70	25.81	25.29	25.37	919831
2009-11-02	25.43	25.71	25.16	25.53	489343
2009-11-03	25.41	25.97	25.31	25.88	624384
2009-11-04	26.03	26.10	25.75	25.83	637424
2009-11-05	25.93	26.73	25.93	26.73	654653
2009-11-06	26.56	27.03	26.56	26.92	558273
2009-11-09	27.05	27.61	27.01	27.54	488051
2009-11-10	27.36	27.76	27.36	27.60	503279
2009-11-11	27.77	27.96	27.46	27.67	351787
2009-11-12	27.72	27.85	27.18	27.22	287345
2009-11-13	27.25	27.69	27.07	27.59	368135
2009-11-16	27.80	28.15	27.79	27.98	361573
2009-11-17	27.83	28.24	27.82	28.22	553142
2009-11-18	28.37	28.37	27.76	28.01	352587
2009-11-19	27.81	27.96	27.31	27.49	394316
2009-11-20	27.45	27.73	27.45	27.55	385001
2009-11-23	27.71	27.98	26.50	26.60	1097389
2009-11-24	26.73	26.73	26.29	26.34	512971
2009-11-25	26.45	26.58	26.31	26.50	313005
2009-11-27	25.83	26.15	25.52	25.90	254712
2009-11-30	25.86	26.26	25.83	26.22	597930
2009-12-01	26.30	26.45	26.15	26.29	668267
2009-12-02	26.19	26.78	26.19	26.68	524389
2009-12-03	26.69	26.91	26.31	26.33	393123
2009-12-04	26.68	26.86	26.17	26.60	455689
2009-12-07	26.48	27.24	26.48	27.01	1414343
2009-12-08	26.76	26.91	26.52	26.81	582353
2009-12-09	26.86	26.95	26.44	26.88	640466
2009-12-10	26.95	27.22	26.92	27.06	403577
2009-12-11	27.27	27.62	27.15	27.45	696257
2009-12-14	27.54	28.01	27.54	27.95	710233
2009-12-15	27.76	27.99	27.67	27.79	551785
2009-12-16	27.87	28.00	27.75	27.91	450424
2009-12-17	27.75	27.77	27.40	27.40	487092
2009-12-18	27.45	27.57	27.03	27.18	592601
2009-12-21	27.39	27.67	27.31	27.31	402365
2009-12-22	27.43	27.61	27.19	27.27	407203
2009-12-23	27.40	27.40	27.09	27.27	376311
2009-12-24	27.32	27.34	27.15	27.21	121146
2009-12-28	27.29	27.40	27.20	27.40	352239
2009-12-29	27.35	27.73	27.29	27.59	284460
2009-12-30	27.51	27.73	27.40	27.44	156185
2009-12-31	27.40	27.60	27.14	27.14	360380
2010-01-04	27.55	28.32	27.38	28.32	952156
2010-01-05	28.13	28.77	28.13	28.56	1295264
2010-01-06	28.72	28.79	28.32	28.37	530312
2010-01-07	28.39	28.54	28.02	28.45	350229
2010-01-08	28.34	28.43	28.17	28.23	308103
2010-01-11	28.28	28.30	27.87	28.11	321105
2010-01-12	27.99	28.14	27.63	27.81	330346
2010-01-13	28.09	28.28	27.92	28.20	270856
2010-01-14	28.09	28.30	28.02	28.19	211241
2010-01-15	27.92	28.24	27.92	28.01	336115
2010-01-19	28.04	28.55	28.04	28.52	317845
2010-01-20	28.19	28.33	28.05	28.25	361893
2010-01-21	28.34	28.49	27.81	27.82	351579
2010-01-22	27.82	27.90	27.33	27.34	493629
2010-01-25	27.55	27.76	27.41	27.45	352694
2010-01-26	27.45	27.94	27.40	27.64	597882
2010-01-27	27.49	27.73	27.14	27.43	325990
2010-01-28	27.44	27.46	26.72	26.86	526308
2010-01-29	26.96	27.18	26.42	26.48	596546
2010-02-01	26.61	26.61	26.20	26.57	624619
2010-02-02	26.55	26.84	26.41	26.79	467587
2010-02-03	26.70	26.90	26.51	26.64	404315
2010-02-04	26.40	26.63	26.14	26.14	602623
2010-02-05	26.11	26.15	25.45	25.89	780346
2010-02-08	25.83	25.94	25.40	25.40	958761
2010-02-09	25.72	25.74	25.27	25.45	1111928
2010-02-10	25.46	25.53	25.11	25.25	1089983
2010-02-11	25.25	26.12	25.19	26.12	1155454
2010-02-12	25.92	26.66	25.75	26.66	1094479
2010-02-16	27.06	28.00	27.02	27.54	728833
2010-02-17	27.67	27.70	27.23	27.43	524058
2010-02-18	27.36	27.81	27.30	27.80	417541
2010-02-19	27.71	28.04	27.59	27.63	830453
2010-02-22	27.77	27.82	27.53	27.73	470459
2010-02-23	27.59	27.73	27.28	27.38	757164
2010-02-24	27.50	27.75	27.28	27.60	350540
2010-02-25	27.03	27.49	27.01	27.47	471637
2010-02-26	27.47	27.49	27.23	27.36	447517
2010-03-01	27.32	27.83	27.26	27.82	487710
2010-03-02	27.82	28.02	27.73	28.01	518638
2010-03-03	28.01	28.47	27.90	28.39	574137
2010-03-04	28.36	28.67	28.31	28.60	409936
2010-03-05	28.71	28.95	28.70	28.95	342841
2010-03-08	28.86	28.95	28.66	28.79	399543
2010-03-09	28.64	29.01	28.64	28.93	564744
2010-03-10	28.88	29.25	28.83	29.20	656221
2010-03-11	29.00	29.33	28.89	29.31	641128
2010-03-12	29.37	29.40	29.11	29.26	619138
2010-03-15	29.22	29.49	28.88	29.01	592333
2010-03-16	29.03	29.37	28.99	29.20	537527
2010-03-17	29.28	29.69	29.10	29.55	376981
2010-03-18	29.51	29.65	29.21	29.29	500492
2010-03-19	29.41	29.43	28.76	28.76	1103031
2010-03-22	28.58	29.24	28.47	29.20	490017
2010-03-23	29.20	29.24	29.03	29.20	323837
2010-03-24	29.07	29.20	28.90	28.91	546225
2010-03-25	29.11	29.40	28.87	28.95	781152
2010-03-26	28.90	29.24	28.90	29.07	727782
2010-03-29	29.23	29.53	29.10	29.53	621840
2010-03-30	29.49	29.62	29.39	29.53	304079
2010-03-31	29.49	29.75	29.43	29.48	464527
2010-04-01	29.69	29.75	29.53	29.68	345560
2010-04-05	29.69	29.94	29.50	29.87	384589
2010-04-06	29.66	29.84	29.66	29.80	235369
2010-04-07	29.59	29.79	29.36	29.57	423299
2010-04-08	29.41	29.56	29.25	29.54	306755
2010-04-09	29.48	29.75	29.18	29.75	258277
2010-04-12	29.75	29.75	29.41	29.55	264044
2010-04-13	29.51	29.76	29.34	29.75	252182
2010-04-14	29.82	29.95	29.76	29.94	251392
2010-04-15	29.83	29.99	29.70	29.94	521866
2010-04-16	29.84	30.50	29.80	30.41	1366471
2010-04-19	30.25	30.46	30.03	30.38	700800
2010-04-20	30.46	30.70	30.30	30.59	295572
2010-04-21	30.69	30.80	30.60	30.70	382402
2010-04-22	30.45	31.43	30.33	31.43	782226
2010-04-23	31.84	32.80	31.76	32.80	1363262
2010-04-26	32.61	32.76	32.35	32.39	713228
2010-04-27	32.31	32.41	31.30	31.39	718551
2010-04-28	31.59	31.64	31.10	31.30	704921
2010-04-29	31.54	31.91	31.32	31.72	460370
2010-04-30	31.72	32.02	31.31	31.32	562957
2010-05-03	31.50	31.87	31.42	31.86	457628
2010-05-04	31.43	31.50	31.08	31.42	597982
2010-05-05	31.21	31.45	30.85	31.01	896927
2010-05-06	30.83	31.27	28.93	30.14	909422
2010-05-07	30.11	30.54	29.68	29.80	1070943
2010-05-10	31.10	31.38	30.62	31.38	681125
2010-05-11	31.00	31.56	30.97	31.21	600836
2010-05-12	31.25	31.98	31.24	31.90	441913
2010-05-13	31.76	32.04	31.23	31.35	467672
2010-05-14	31.12	31.35	30.55	30.96	626420
2010-05-17	32.68	32.93	31.64	32.37	1542523
2010-05-18	32.96	33.13	31.68	31.84	1112837
2010-05-19	31.81	32.00	31.37	31.83	581729
2010-05-20	31.21	31.39	30.24	30.47	1479655
2010-05-21	29.99	30.90	29.79	30.81	1190443
2010-05-24	30.79	31.01	30.38	30.40	681380
2010-05-25	29.64	30.63	29.55	30.49	964190
2010-05-26	30.65	31.27	30.40	30.90	1121256
2010-05-27	31.47	31.70	31.20	31.55	911278
2010-05-28	31.49	31.67	31.18	31.37	466664
2010-06-01	31.10	31.71	30.75	30.75	415143
2010-06-02	30.86	31.53	30.78	31.53	554365
2010-06-03	31.58	31.88	31.40	31.53	374508
2010-06-04	30.93	31.31	30.46	30.56	518880
2010-06-07	30.65	30.65	29.59	29.63	1119908
2010-06-08	29.60	30.01	29.29	29.83	940958
2010-06-09	30.05	30.65	29.92	30.08	644552
2010-06-10	30.51	31.12	30.51	31.08	452855
2010-06-11	30.82	31.69	30.82	31.69	417276
2010-06-14	31.78	32.20	31.63	31.69	547648
2010-06-15	31.84	32.91	31.82	32.91	714537
2010-06-16	32.67	32.72	32.04	32.17	741837
2010-06-17	32.21	32.58	31.98	32.55	315869
2010-06-18	32.58	32.63	32.18	32.26	515930
2010-06-21	32.68	33.03	32.13	32.39	953171
2010-06-22	32.52	32.97	32.01	32.04	377764
2010-06-23	32.01	32.18	31.13	31.35	907009
2010-06-24	31.10	31.50	30.84	30.92	518191
2010-06-25	31.05	31.36	30.80	31.08	825048
2010-06-28	31.46	31.49	30.65	31.16	475163
2010-06-29	30.66	30.66	30.03	30.22	730262
2010-06-30	30.21	30.58	30.05	30.12	963640
2010-07-01	30.08	30.34	29.67	30.27	955333
2010-07-02	30.40	30.49	29.86	30.10	335377
2010-07-06	30.50	30.78	29.93	30.20	752316
2010-07-07	30.33	31.04	30.23	31.04	745847
2010-07-08	31.23	31.93	31.11	31.43	584882
2010-07-09	31.48	31.62	31.21	31.37	381856
2010-07-12	31.22	31.60	31.01	31.48	556775
2010-07-13	31.74	32.71	31.74	32.53	757648
2010-07-14	31.72	31.88	30.74	30.91	1435958
2010-07-15	31.00	31.23	30.65	30.95	657134
2010-07-16	30.71	30.78	30.14	30.34	696725
2010-07-19	30.50	30.87	29.98	30.25	356098
2010-07-20	29.84	30.64	29.83	30.63	427627
2010-07-21	30.89	31.01	30.36	30.57	833026
2010-07-22	30.69	31.42	30.61	31.30	901615
2010-07-23	31.17	31.84	31.12	31.64	540578
2010-07-26	31.54	32.00	31.54	31.99	684853
2010-07-27	32.18	32.34	31.72	31.76	413825
2010-07-28	31.81	31.92	31.41	31.47	361712
2010-07-29	31.77	31.92	31.00	31.42	394412
2010-07-30	31.12	31.53	31.06	31.41	447243
2010-08-02	31.80	31.99	31.54	31.88	515410
2010-08-03	31.78	31.78	31.29	31.35	438297
2010-08-04	31.49	31.62	31.26	31.51	376823
2010-08-05	30.99	31.68	30.99	31.57	342934
2010-08-06	31.23	31.73	31.22	31.70	401137
2010-08-09	31.78	31.94	31.56	31.72	277528
2010-08-10	31.40	31.76	31.09	31.57	402152
2010-08-11	31.05	31.06	30.54	30.66	422592
2010-08-12	29.95	30.54	29.94	30.46	387237
2010-08-13	30.41	30.67	30.22	30.45	387310
2010-08-16	30.20	30.30	29.54	29.90	516033
2010-08-17	29.61	29.71	29.07	29.64	937160
2010-08-18	29.66	30.03	29.15	29.74	638606
2010-08-19	29.65	30.01	29.65	29.82	652706
2010-08-20	29.69	29.90	29.61	29.81	489464
2010-08-23	29.97	30.41	29.80	29.81	700405
2010-08-24	29.43	29.67	29.32	29.50	556319
2010-08-25	29.35	29.86	29.16	29.72	518378
2010-08-26	29.94	30.38	29.89	30.12	622631
2010-08-27	30.25	30.68	29.95	30.60	480654
2010-08-30	30.56	30.81	30.14	30.14	373678
2010-08-31	30.12	30.47	29.80	30.12	636025
2010-09-01	30.54	30.96	30.47	30.60	618999
2010-09-02	30.83	31.09	30.71	31.01	436839
2010-09-03	31.30	31.60	31.15	31.46	385681
2010-09-07	31.29	31.53	31.01	31.06	343990
2010-09-08	31.05	31.43	30.98	31.27	397954
2010-09-09	31.07	31.07	30.52	30.91	518107
2010-09-10	30.91	31.09	30.77	30.86	309574
2010-09-13	31.08	31.11	30.80	30.81	731348
2010-09-14	30.79	31.35	30.62	31.12	557774
2010-09-15	31.08	31.11	30.50	30.93	600792
2010-09-16	30.79	31.02	30.64	30.71	683241
2010-09-17	30.79	31.05	30.74	30.92	752797
2010-09-20	30.94	31.53	30.76	31.45	481828
2010-09-21	31.42	31.86	31.28	31.58	530064
2010-09-22	31.56	31.73	31.33	31.33	416209
2010-09-23	31.22	31.75	31.00	31.34	482257
2010-09-24	31.72	31.89	31.52	31.84	356417
2010-09-27	31.76	32.00	31.63	31.90	390073
2010-09-28	31.85	32.25	31.27	32.12	553510
2010-09-29	31.93	32.07	31.67	31.67	520856
2010-09-30	31.94	32.25	31.64	31.85	652911
2010-10-01	31.98	32.13	31.74	31.90	343828
2010-10-04	31.74	32.00	31.23	31.42	392882
2010-10-05	31.67	32.32	31.63	32.04	536041
2010-10-06	31.90	32.25	31.90	32.10	381811
2010-10-07	32.13	32.35	31.88	32.09	467889
2010-10-08	32.15	32.45	32.09	32.23	250450
2010-10-11	32.23	32.23	31.92	31.96	188158
2010-10-12	31.84	31.98	31.39	31.45	889982
2010-10-13	31.57	31.84	31.50	31.57	957378
2010-10-14	31.89	32.24	31.60	31.98	1579590
2010-10-15	32.20	32.24	31.80	32.02	1215044
2010-10-18	31.95	32.20	31.88	31.92	415894
2010-10-19	31.51	31.93	31.42	31.53	777810
2010-10-20	31.53	32.35	31.53	32.16	519953
2010-10-21	32.66	32.66	31.73	32.06	452716
2010-10-22	32.20	32.26	31.82	32.22	464823
2010-10-25	32.25	32.47	32.12	32.30	492097
2010-10-26	31.96	31.96	31.41	31.50	1212168
2010-10-27	31.13	31.61	31.07	31.55	576307
2010-10-28	31.69	32.09	31.55	32.02	1032619
2010-10-29	31.96	32.31	31.92	32.10	727650
2010-11-01	32.26	32.41	32.07	32.20	445943
2010-11-02	32.44	32.50	32.31	32.43	333913
2010-11-03	32.39	32.47	31.97	32.37	376850
2010-11-04	32.51	32.57	32.13	32.55	546915
2010-11-05	32.52	32.73	32.42	32.56	356344
2010-11-08	32.36	32.55	32.30	32.51	469759
2010-11-09	32.51	32.74	32.40	32.51	557847
2010-11-10	32.48	32.48	32.23	32.43	540157
2010-11-11	32.19	32.46	32.06	32.39	806363
2010-11-12	31.76	32.13	31.44	31.83	1865821
2010-11-15	31.94	32.17	31.52	31.60	605531
2010-11-16	31.33	31.55	31.19	31.29	1050627
2010-11-17	31.35	31.45	31.13	31.24	507427
2010-11-18	31.49	32.07	31.49	31.81	516581
2010-11-19	31.77	32.15	31.58	31.92	806255
2010-11-22	31.97	34.05	31.97	33.70	2278079
2010-11-23	33.19	33.55	33.00	33.04	969783
2010-11-24	33.18	33.98	33.18	33.87	703064
2010-11-26	33.62	33.94	33.55	33.75	341285
2010-11-29	33.60	33.60	32.97	33.39	777958
2010-11-30	33.04	33.55	33.02	33.04	713192
2010-12-01	33.51	33.86	33.51	33.74	710274
2010-12-02	33.76	33.95	33.50	33.89	770412
2010-12-03	33.71	34.00	33.63	33.92	823237
2010-12-06	33.75	33.92	33.69	33.73	682292
2010-12-07	33.99	34.36	33.93	34.15	959232
2010-12-08	34.08	34.54	34.07	34.20	664860
2010-12-09	34.33	34.49	34.07	34.19	458694
2010-12-10	34.22	34.51	34.01	34.32	736800
2010-12-13	34.30	34.45	34.12	34.18	467473
2010-12-14	34.28	34.51	34.24	34.34	626808
2010-12-15	34.35	34.94	34.34	34.57	1189885
2010-12-16	34.62	34.71	34.39	34.54	627760
2010-12-17	34.63	34.72	34.22	34.47	2528503
2010-12-20	34.39	34.50	34.24	34.37	459661
2010-12-21	34.61	34.65	34.33	34.58	670403
2010-12-22	34.52	34.69	34.19	34.27	431009
2010-12-23	34.30	34.43	33.99	34.05	404903
2010-12-27	33.94	34.00	33.43	34.00	533262
2010-12-28	33.96	34.38	33.76	34.05	481999
2010-12-29	34.07	34.49	34.04	34.31	453269
2010-12-30	34.34	34.68	34.33	34.47	288333
2010-12-31	34.44	34.88	34.41	34.48	644833
2011-01-03	34.72	35.00	34.60	34.91	845721
2011-01-04	34.95	34.95	34.05	34.15	1611963
2011-01-05	34.02	34.21	33.80	33.97	1496792
2011-01-06	33.99	34.16	33.81	33.97	627284
2011-01-07	34.01	34.21	33.74	34.18	674892
2011-01-10	34.15	34.49	33.89	34.35	1882584
2011-01-11	34.44	34.56	34.31	34.47	1150239
2011-01-12	34.62	35.30	34.62	35.16	977931
2011-01-13	35.01	35.58	35.01	35.30	813116
2011-01-14	35.28	36.28	35.19	36.09	1192641
2011-01-18	36.00	36.29	35.91	36.23	1409529
2011-01-19	36.17	36.37	35.80	35.92	1416723
2011-01-20	35.71	36.00	35.51	35.71	1004036
2011-01-21	35.89	36.03	35.61	35.67	772963
2011-01-24	35.69	37.10	35.67	37.04	2033615
2011-01-25	36.87	37.08	36.67	37.06	1177603
2011-01-26	37.10	37.56	37.00	37.20	821356
2011-01-27	37.07	37.52	37.01	37.33	596330
2011-01-28	37.28	37.60	36.82	36.90	732748
2011-01-31	37.03	37.53	36.90	37.37	794854
2011-02-01	37.46	37.95	37.44	37.86	940882
2011-02-02	37.65	38.05	37.64	37.75	573716
2011-02-03	37.76	38.30	37.37	38.08	784693
2011-02-04	37.96	38.49	37.70	37.71	1164955
2011-02-07	37.77	38.05	37.64	37.79	881884
2011-02-08	37.84	38.25	37.74	38.16	898756
2011-02-09	38.02	38.39	38.02	38.35	738588
2011-02-10	38.13	38.38	38.08	38.27	474134
2011-02-11	38.30	38.58	38.12	38.42	646866
2011-02-14	37.18	38.77	37.18	38.29	1616318
2011-02-15	38.17	38.35	37.88	37.98	886953
2011-02-16	38.13	38.72	38.13	38.51	707467
2011-02-17	38.53	39.13	38.53	39.03	512961
2011-02-18	39.02	39.30	39.00	39.14	591410
2011-02-22	38.79	39.10	38.52	38.63	1119188
2011-02-23	38.57	38.88	37.64	38.42	2061860
2011-02-24	38.34	38.38	37.12	37.47	1788836
2011-02-25	37.62	38.35	37.61	38.20	895480
2011-02-28	38.25	38.48	37.71	38.02	1176005
2011-03-01	38.23	38.31	37.25	37.28	768188
2011-03-02	37.30	37.95	37.20	37.39	886469
2011-03-03	37.69	38.55	37.69	38.34	521190
2011-03-04	38.37	38.51	37.77	37.97	574984
2011-03-07	38.07	38.41	37.57	37.77	964538
2011-03-08	37.79	38.62	37.65	38.51	559154
2011-03-09	38.34	38.67	38.29	38.43	692580
2011-03-10	38.16	38.16	37.56	37.60	646344
2011-03-11	37.55	37.82	37.32	37.71	839405
2011-03-14	37.61	37.99	37.25	37.61	644680
2011-03-15	36.60	37.83	36.33	37.48	587061
2011-03-16	37.37	37.73	36.86	37.11	675614
2011-03-17	37.66	37.87	37.14	37.32	505613
2011-03-18	37.70	37.82	37.11	37.67	639162
2011-03-21	38.04	38.64	37.70	38.24	362961
2011-03-22	37.39	37.73	36.98	37.49	922051
2011-03-23	37.42	38.07	37.27	37.95	415990
2011-03-24	38.14	38.40	37.78	38.19	476084
2011-03-25	38.33	38.79	38.24	38.29	417762
2011-03-28	38.42	38.51	38.12	38.20	399263
2011-03-29	38.16	38.70	38.00	38.65	285610
2011-03-30	38.70	39.34	38.47	39.13	548732
2011-03-31	39.02	39.25	39.00	39.10	503252
2011-04-01	39.16	39.63	39.04	39.50	377082
2011-04-04	39.49	39.92	39.37	39.43	601341
2011-04-05	39.43	39.99	39.29	39.83	1000232
2011-04-06	39.90	39.97	39.44	39.90	442935
2011-04-07	39.78	40.31	39.56	40.18	781472
2011-04-08	40.21	40.60	39.60	39.88	821030
2011-04-11	39.84	40.14	39.72	39.85	654937
2011-04-12	39.60	39.81	38.91	38.99	830638
2011-04-13	39.14	39.30	38.64	38.86	481329
2011-04-14	38.53	39.01	38.48	38.87	897408
2011-04-15	38.98	38.97	38.50	38.90	1003973
2011-04-18	38.41	38.64	38.22	38.59	563561
2011-04-19	38.71	38.82	38.30	38.70	525327
2011-04-20	39.26	39.69	39.20	39.27	524292
2011-04-21	39.41	39.53	38.89	39.47	674221
2011-04-25	39.47	40.10	39.14	39.32	562081
2011-04-26	39.46	39.69	39.21	39.51	644439
2011-04-27	39.50	39.50	39.01	39.30	799385
2011-04-28	39.31	39.39	39.09	39.35	559231
2011-04-29	39.31	39.50	39.16	39.31	344710
2011-05-02	39.36	39.44	38.91	39.00	367349
2011-05-03	38.96	39.03	38.38	38.52	390677
2011-05-04	38.60	38.74	38.24	38.28	439070
2011-05-05	38.00	38.30	37.74	37.80	906250
2011-05-06	38.12	38.55	38.04	38.13	591649
2011-05-09	38.16	38.85	38.11	38.78	580644
2011-05-10	38.85	39.39	38.84	39.20	439322
2011-05-11	39.07	39.15	38.56	38.66	494617
2011-05-12	38.57	39.25	38.44	39.15	467137
2011-05-13	39.07	39.15	38.62	38.74	518862
2011-05-16	38.60	39.20	38.29	38.80	713326
2011-05-17	38.55	38.72	38.07	38.14	593208
2011-05-18	38.21	39.07	38.06	38.97	669045
2011-05-19	39.22	39.50	38.67	39.34	616808
2011-05-20	39.23	39.32	38.86	38.97	507582
2011-05-23	38.37	38.58	38.13	38.30	436367
2011-05-24	38.39	38.45	37.68	37.93	754908
2011-05-25	37.78	37.99	37.60	37.87	515346
2011-05-26	37.74	38.01	37.74	37.85	583380
2011-05-27	37.95	38.34	37.83	38.14	361805
2011-05-31	38.46	38.53	38.14	38.47	730171
2011-06-01	38.35	38.59	37.66	37.69	685150
2011-06-02	37.58	38.03	37.32	37.63	522816
2011-06-03	37.14	37.32	36.94	36.98	898079
2011-06-06	36.88	37.10	36.08	36.14	933906
2011-06-07	36.34	36.48	36.16	36.34	691200
2011-06-08	36.22	36.24	35.72	35.73	709204
2011-06-09	35.83	36.16	35.75	35.92	703270
2011-06-10	35.73	35.92	35.32	35.51	627521
2011-06-13	35.67	35.75	35.18	35.19	744344
2011-06-14	35.52	35.83	35.45	35.76	612133
2011-06-15	35.41	35.58	35.00	35.09	849393
2011-06-16	35.05	35.16	34.62	35.08	852944
2011-06-17	35.40	35.41	34.93	34.98	991156
2011-06-20	34.88	35.42	34.81	35.13	707741
2011-06-21	35.24	35.95	35.24	35.83	711889
2011-06-22	35.75	36.09	35.53	35.58	488872
2011-06-23	35.17	36.00	34.93	35.92	667112
2011-06-24	35.94	36.21	35.64	35.97	1078100
2011-06-27	35.65	35.90	35.32	35.54	898920
2011-06-28	35.69	35.88	35.57	35.78	359286
2011-06-29	35.85	36.22	35.69	35.97	598011
2011-06-30	36.02	36.33	35.90	36.06	549553
2011-07-01	35.98	36.55	35.96	36.47	598977
2011-07-05	36.40	36.40	35.36	35.46	1570340
2011-07-06	35.48	36.12	35.48	35.76	1215718
2011-07-07	36.16	36.55	36.04	36.47	707589
2011-07-08	36.07	36.12	35.88	36.06	731847
2011-07-11	35.74	35.87	35.54	35.77	731098
2011-07-12	35.58	35.60	35.10	35.16	841047
2011-07-13	35.28	35.45	35.04	35.08	799622
2011-07-14	35.16	35.19	34.27	34.35	898859
2011-07-15	34.42	34.46	34.11	34.22	1139618
2011-07-18	34.07	34.17	33.86	33.97	728258
2011-07-19	34.12	34.47	34.07	34.42	564412
2011-07-20	34.50	34.58	34.36	34.47	748397
2011-07-21	34.30	34.79	34.16	34.66	690145
2011-07-22	34.57	34.67	34.14	34.28	530778
2011-07-25	33.87	35.02	33.85	34.57	961198
2011-07-26	34.46	34.55	33.95	33.98	572261
2011-07-27	33.92	33.92	33.27	33.29	453265
2011-07-28	33.35	33.62	32.99	33.00	420520
2011-07-29	32.74	33.06	32.45	32.87	496968
2011-08-01	33.21	33.38	32.64	32.91	585930
2011-08-02	32.65	32.84	31.67	31.69	375882
2011-08-03	31.72	31.84	30.89	31.70	553181
2011-08-04	31.24	31.33	29.76	29.78	1253673
2011-08-05	30.04	30.49	29.44	30.17	1006772
2011-08-08	29.39	29.48	27.44	27.64	2100198
2011-08-09	28.17	29.18	27.56	29.16	981867
2011-08-10	28.67	28.93	27.58	27.59	1062587
2011-08-11	27.79	29.14	27.71	28.81	1374993
2011-08-12	29.52	30.21	29.47	29.87	2298500
2011-08-15	33.23	33.28	29.96	30.89	1923952
2011-08-16	31.08	31.41	30.58	31.28	1079455
2011-08-17	31.43	31.65	30.43	30.75	1012115
2011-08-18	30.09	30.77	29.52	29.76	1157107
2011-08-19	29.38	30.40	29.35	29.54	1209913
2011-08-22	30.21	30.39	29.34	29.62	987823
2011-08-23	29.73	30.87	29.72	30.71	855926
2011-08-24	30.66	31.14	30.53	31.09	612732
2011-08-25	31.29	31.33	30.39	30.48	409120
2011-08-26	30.17	31.38	29.81	31.36	557891
2011-08-29	31.78	32.68	31.78	32.38	575935
2011-08-30	32.13	32.49	31.89	32.32	461892
2011-08-31	32.44	32.72	31.99	32.29	530111
2011-09-01	32.31	32.43	31.60	31.72	565142
2011-09-02	31.07	31.11	30.53	30.69	577334
2011-09-06	29.96	30.59	29.68	30.30	678417
2011-09-07	30.77	31.63	30.54	31.61	689786
2011-09-08	31.41	31.79	31.29	31.55	1285090
2011-09-09	31.18	31.27	30.17	30.41	766203
2011-09-12	29.93	30.46	29.57	30.39	672051
2011-09-13	30.52	31.10	30.37	30.95	894188
2011-09-14	31.17	32.48	30.97	32.17	778238
2011-09-15	32.63	32.72	32.39	32.52	547313
2011-09-16	32.51	32.82	32.28	32.36	751422
2011-09-19	31.70	32.53	31.64	32.35	386872
2011-09-20	32.43	32.70	31.87	31.91	474918
2011-09-21	31.87	32.05	31.07	31.08	774263
2011-09-22	30.15	30.63	29.25	29.99	1450204
2011-09-23	29.92	30.85	29.88	30.65	969502
2011-09-26	30.87	32.04	30.44	31.97	1217403
2011-09-27	32.72	33.02	32.25	32.39	1064626
2011-09-28	32.41	32.57	31.54	31.75	677403
2011-09-29	32.35	32.93	31.18	32.09	868716
2011-09-30	30.85	32.19	30.85	31.21	1119925
2011-10-03	30.87	31.34	29.80	30.15	988345
2011-10-04	29.84	31.23	29.59	31.17	1735086
2011-10-05	31.29	32.63	30.84	32.34	1205878
2011-10-06	32.24	32.83	31.84	32.70	656727
2011-10-07	32.95	33.14	32.09	32.34	851683
2011-10-10	32.91	33.38	32.73	33.17	591502
2011-10-11	32.99	33.55	32.84	33.29	669957
2011-10-12	33.58	34.14	33.21	33.69	627941
2011-10-13	33.36	34.10	33.03	33.86	716604
2011-10-14	34.22	34.44	33.98	34.23	766649
2011-10-17	33.89	34.10	33.09	33.19	441731
2011-10-18	33.20	34.25	32.75	34.05	585399
2011-10-19	33.85	34.18	33.46	33.61	390263
2011-10-20	33.55	33.80	32.82	33.48	461142
2011-10-21	33.97	34.65	33.76	34.23	833311
2011-10-24	34.28	34.62	34.06	34.51	930245
2011-10-25	34.46	34.82	33.91	33.99	734690
2011-10-26	35.20	35.20	34.02	34.57	960279
2011-10-27	35.37	36.58	35.34	35.95	1004569
2011-10-28	35.96	36.20	35.60	35.83	538013
2011-10-31	35.41	35.54	34.86	34.87	402233
2011-11-01	33.81	34.31	33.37	33.53	619227
2011-11-02	34.06	35.29	34.04	34.89	625686
2011-11-03	35.22	35.64	34.74	35.44	358248
2011-11-04	35.08	35.78	34.93	35.66	323926
2011-11-07	35.75	35.90	34.99	35.76	237474
2011-11-08	35.79	36.10	35.17	35.92	334255
2011-11-09	35.06	35.25	34.31	34.58	328143
2011-11-10	35.10	35.33	34.72	35.05	342434
2011-11-11	35.39	36.07	35.39	35.83	249707
2011-11-14	35.59	35.87	34.95	35.27	535496
2011-11-15	35.12	35.88	35.09	35.61	319990
2011-11-16	35.21	35.86	34.99	35.08	383904
2011-11-17	34.97	35.38	34.44	34.61	388794
2011-11-18	34.77	34.82	34.12	34.24	631860
2011-11-21	33.78	33.98	33.17	33.72	788406
2011-11-22	36.61	37.41	35.32	36.00	2371163
2011-11-23	35.70	36.17	34.91	35.15	1333248
2011-11-25	35.12	35.62	35.04	35.09	323329
2011-11-28	36.01	36.07	35.35	35.60	643738
2011-11-29	35.70	35.81	35.50	35.62	634317
2011-11-30	36.66	36.90	36.49	36.88	845277
2011-12-01	36.68	37.13	36.11	36.31	1080786
2011-12-02	35.65	36.13	34.31	35.59	1759634
2011-12-05	36.08	37.01	36.02	36.17	1036036
2011-12-06	36.18	36.42	35.95	36.12	802182
2011-12-07	35.85	36.61	35.49	36.40	4225956
2011-12-08	36.24	36.24	35.69	35.90	624918
2011-12-09	35.93	37.05	35.70	36.99	890906
2011-12-12	36.34	36.52	35.95	36.29	637772
2011-12-13	36.62	36.93	35.84	36.15	956355
2011-12-14	35.90	36.32	35.71	35.74	1020376
2011-12-15	36.17	36.27	35.78	36.08	586348
2011-12-16	36.36	37.04	36.20	36.50	1057762
2011-12-19	36.74	37.04	36.30	36.48	764145
2011-12-20	37.08	37.42	36.91	37.32	540117
2011-12-21	37.38	37.47	37.06	37.44	342047
2011-12-22	37.53	38.44	37.44	38.20	623849
2011-12-23	38.31	38.60	38.24	38.57	327839
2011-12-27	38.37	38.55	38.21	38.29	435961
2011-12-28	38.41	38.68	38.29	38.39	813219
2011-12-29	38.29	39.04	38.25	38.94	663527
2011-12-30	39.04	39.21	38.85	38.97	539059
2012-01-03	39.60	39.78	38.89	39.23	841606
2012-01-04	39.01	40.06	38.91	39.76	1111645
2012-01-05	39.48	39.97	38.90	39.90	1091189
2012-01-06	39.80	40.65	39.58	40.44	1006046
2012-01-09	40.45	40.65	39.90	40.01	866113
2012-01-10	40.37	41.01	40.29	40.89	1401211
2012-01-11	40.92	41.16	40.58	41.06	676755
2012-01-12	41.25	41.75	40.68	41.55	748276
2012-01-13	41.16	41.93	40.92	41.87	508086
2012-01-17	42.00	42.32	41.83	41.87	458067
2012-01-18	41.78	42.39	41.61	42.29	570682
2012-01-19	42.30	42.72	41.79	42.62	629458
2012-01-20	42.51	42.74	42.05	42.11	630631
2012-01-23	42.26	42.49	41.66	41.88	699493
2012-01-24	41.74	42.07	41.59	41.99	538122
2012-01-25	41.83	42.28	41.60	42.10	690996
2012-01-26	42.41	42.94	42.31	42.50	614145
2012-01-27	42.50	43.40	42.40	43.07	688471
2012-01-30	42.81	43.22	42.50	43.03	484783
2012-01-31	43.30	43.50	42.74	43.24	482372
2012-02-01	43.49	43.95	43.39	43.89	651765
2012-02-02	43.91	43.96	43.04	43.31	643130
2012-02-03	43.69	44.27	43.66	43.69	440278
2012-02-06	43.59	44.01	43.35	44.01	1882402
2012-02-07	43.90	44.48	43.83	44.13	695402
2012-02-08	44.17	44.37	43.75	44.35	633998
2012-02-09	44.39	44.91	44.20	44.67	1043712
2012-02-10	44.29	44.47	43.90	44.39	818856
2012-02-13	44.65	44.65	43.79	44.02	1421973
2012-02-14	44.50	47.61	44.50	45.82	3365254
2012-02-15	45.85	46.31	45.29	45.52	1560366
2012-02-16	45.50	46.42	45.07	46.00	644472
2012-02-17	46.13	46.31	45.95	46.11	557187
2012-02-21	46.26	46.37	45.64	45.80	445605
2012-02-22	45.07	46.10	45.07	45.62	405122
2012-02-23	45.68	45.95	45.47	45.84	477712
2012-02-24	45.95	46.24	45.73	46.17	719963
2012-02-27	45.81	46.61	45.64	46.07	683443
2012-02-28	46.04	46.63	46.00	46.35	662663
2012-02-29	46.31	46.61	45.79	46.35	966712
2012-03-01	46.37	47.04	46.34	46.58	477820
2012-03-02	46.50	46.85	45.99	46.28	358662
2012-03-05	46.19	46.36	45.94	46.12	272163
2012-03-06	45.72	46.02	45.62	45.86	648457
2012-03-07	45.96	46.88	45.96	46.63	523292
2012-03-08	47.00	47.99	46.78	47.75	856852
2012-03-09	47.78	48.76	47.76	48.28	820949
2012-03-12	48.59	49.56	48.51	48.92	1092883
2012-03-13	49.35	49.70	48.95	49.70	584801
2012-03-14	49.73	49.85	49.16	49.32	490325
2012-03-15	49.45	49.96	49.13	49.52	749551
2012-03-16	49.67	49.89	48.36	48.38	1030393
2012-03-19	48.60	49.44	48.24	49.03	628130
2012-03-20	48.71	48.82	48.23	48.23	892513
2012-03-21	48.44	48.89	48.39	48.66	540468
2012-03-22	48.40	48.48	47.82	48.12	436185
2012-03-23	48.32	48.89	47.74	48.58	433890
2012-03-26	49.08	49.35	48.93	49.27	590293
2012-03-27	49.19	49.84	49.19	49.37	427665
2012-03-28	49.28	49.48	48.54	48.90	569682
2012-03-29	48.38	48.73	48.07	48.40	707083
2012-03-30	48.70	48.93	48.29	48.29	464251
2012-04-02	48.41	49.03	48.14	48.57	1148111
2012-04-03	48.60	49.24	48.39	49.24	938326
2012-04-04	48.82	49.54	48.28	49.46	1009270
2012-04-05	49.53	50.77	49.50	50.00	1473795
2012-04-09	50.03	50.76	49.87	50.20	1592157
2012-04-10	50.24	50.36	48.21	48.38	1604906
2012-04-11	48.77	49.24	48.69	49.03	791222
2012-04-12	49.12	49.80	49.10	49.65	613434
2012-04-13	49.42	49.97	49.42	49.51	600345
2012-04-16	49.67	50.49	49.44	50.23	683972
2012-04-17	50.48	50.61	50.16	50.17	486988
2012-04-18	49.97	50.46	49.58	50.19	420663
2012-04-19	50.11	50.85	49.93	50.31	561555
2012-04-20	50.43	50.73	50.18	50.49	494905
2012-04-23	50.00	50.00	49.09	49.80	714724
2012-04-24	49.91	50.04	49.42	49.78	332249
2012-04-25	50.13	51.18	50.12	50.75	778357
2012-04-26	50.77	51.20	50.60	50.75	784087
2012-04-27	50.81	52.12	50.69	51.97	855821
2012-04-30	52.11	52.11	51.07	51.15	617657
2012-05-01	51.31	51.42	50.96	51.05	745836
2012-05-02	50.86	51.72	50.75	51.41	873664
2012-05-03	51.50	51.68	51.26	51.42	485345
2012-05-04	51.44	51.51	50.44	50.64	518370
2012-05-07	50.46	51.08	50.43	51.00	570899
2012-05-08	50.57	51.85	50.26	51.79	652369
2012-05-09	51.37	51.87	50.85	51.64	573401
2012-05-10	51.92	52.96	51.76	52.18	1086674
2012-05-11	51.75	51.96	51.22	51.35	897334
2012-05-14	51.15	51.15	49.69	49.78	1178255
2012-05-15	49.38	49.62	46.21	46.46	2656875
2012-05-16	46.53	48.49	46.53	47.14	1556574
2012-05-17	47.19	47.73	45.29	45.52	1516951
2012-05-18	45.72	46.12	45.60	45.80	816534
2012-05-21	45.78	46.75	45.59	46.57	696876
2012-05-22	46.56	47.13	46.36	46.62	425392
2012-05-23	46.06	47.36	45.94	47.17	924899
2012-05-24	47.23	48.47	47.19	48.41	696498
2012-05-25	48.53	48.71	47.96	48.35	905679
2012-05-29	48.68	49.27	48.34	49.19	521643
2012-05-30	48.75	48.98	48.28	48.54	681274
2012-05-31	48.53	48.62	47.80	48.21	558466
2012-06-01	47.02	47.29	45.86	45.95	770353
2012-06-04	46.15	46.26	45.44	46.20	565349
2012-06-05	46.00	46.92	45.85	46.83	469508
2012-06-06	47.34	48.67	47.21	48.42	666086
2012-06-07	49.12	49.32	48.17	48.46	740132
2012-06-08	48.51	49.63	48.09	49.47	412093
2012-06-11	49.96	49.96	48.25	48.29	594869
2012-06-12	48.55	48.98	48.18	48.81	512242
2012-06-13	48.54	49.29	48.24	48.78	858859
2012-06-14	48.76	49.04	47.37	47.61	1183026
2012-06-15	47.89	47.89	46.99	47.06	1081663
2012-06-18	46.89	47.61	46.71	47.42	655967
2012-06-19	47.54	48.89	47.54	48.60	532578
2012-06-20	48.52	49.64	48.47	49.12	669932
2012-06-21	49.05	49.33	47.39	47.44	507684
2012-06-22	47.65	48.73	47.50	48.61	1727474
2012-06-25	47.93	48.10	47.32	47.89	540571
2012-06-26	48.00	49.36	47.96	48.81	657056
2012-06-27	48.84	49.23	48.51	49.09	770505
2012-06-28	48.56	51.45	48.28	51.29	1972739
2012-06-29	51.83	52.75	51.08	52.49	1429510
2012-07-02	52.75	53.07	52.10	53.07	900260
2012-07-03	53.06	53.53	52.96	53.40	497347
2012-07-05	53.21	53.44	52.87	53.35	845866
2012-07-06	52.86	53.50	52.86	53.44	841283
2012-07-09	53.11	53.53	52.36	53.39	1061178
2012-07-10	53.50	53.75	51.62	51.85	1190127
2012-07-11	51.96	51.96	50.73	51.15	958437
2012-07-12	50.80	51.64	49.89	51.35	951150
2012-07-13	51.66	52.62	51.58	52.15	758377
2012-07-16	51.98	52.26	50.81	50.93	917787
2012-07-17	51.34	51.77	50.65	51.15	1180941
2012-07-18	51.18	51.60	50.92	51.12	773180
2012-07-19	51.19	51.23	49.90	50.56	1516325
2012-07-20	50.36	51.43	50.12	51.14	4614788
2012-07-23	50.31	50.91	49.91	50.58	583343
2012-07-24	50.60	50.65	49.59	49.97	462373
2012-07-25	50.02	50.15	48.83	48.97	712120
2012-07-26	49.88	50.29	49.03	49.37	629177
2012-07-27	49.72	50.89	49.46	50.60	762418
2012-07-30	50.55	50.68	50.22	50.57	684965
2012-07-31	50.50	50.73	50.10	50.20	602894
2012-08-01	50.40	50.69	48.86	48.90	510371
2012-08-02	48.48	49.04	48.05	48.99	726614
2012-08-03	49.80	50.29	49.39	49.76	576175
2012-08-06	49.93	50.03	49.06	49.07	515055
2012-08-07	49.27	49.60	49.03	49.10	674891
2012-08-08	48.84	49.75	48.84	49.75	1466177
2012-08-09	49.79	52.21	49.70	52.00	1598062
2012-08-10	51.56	52.66	51.40	52.59	1225198
2012-08-13	52.41	52.98	52.02	52.94	1163341
2012-08-14	50.51	52.92	49.60	50.74	2764203
2012-08-15	50.82	51.48	50.64	51.39	884835
2012-08-16	51.27	52.39	51.12	51.80	888363
2012-08-17	51.68	52.29	51.47	52.27	931551
2012-08-20	52.12	52.50	51.62	51.97	542127
2012-08-21	51.96	52.44	51.43	51.65	614425
2012-08-22	51.44	52.49	51.44	52.37	593027
2012-08-23	52.29	53.38	51.75	52.67	736862
2012-08-24	52.70	53.13	52.53	52.86	361578
2012-08-27	52.90	53.23	52.37	52.85	737880
2012-08-28	52.62	52.94	51.77	52.82	588337
2012-08-29	52.87	53.87	52.53	53.23	632929
2012-08-30	53.06	53.06	52.28	52.75	470142
2012-08-31	53.10	53.63	52.36	53.34	481962
2012-09-04	53.46	53.65	52.45	53.58	563677
2012-09-05	53.50	53.64	53.22	53.50	643835
2012-09-06	53.69	55.84	53.56	55.59	1081737
2012-09-07	55.76	55.99	55.13	55.25	755294
2012-09-10	55.03	55.49	54.74	54.91	544301
2012-09-11	55.14	55.78	54.90	55.50	417082
2012-09-12	55.58	57.49	55.18	57.01	1245344
2012-09-13	57.16	58.45	56.65	57.90	905504
2012-09-14	58.45	58.45	57.28	57.52	779531
2012-09-17	57.28	57.60	56.91	57.19	499510
2012-09-18	57.17	57.60	56.60	56.64	634194
2012-09-19	57.48	58.97	57.09	58.51	808818
2012-09-20	58.31	59.20	58.15	58.44	824582
2012-09-21	58.98	59.33	57.61	58.82	1885204
2012-09-24	58.62	58.92	57.86	58.02	664831
2012-09-25	57.81	58.45	57.30	57.43	705880
2012-09-26	57.30	57.59	56.51	56.68	624450
2012-09-27	56.49	57.31	56.32	57.09	352628
2012-09-28	56.81	57.00	55.96	56.10	822774
2012-10-01	56.25	56.52	55.25	55.57	1335218
2012-10-02	55.89	57.06	55.79	56.47	557572
2012-10-03	56.57	57.76	56.22	57.47	657514
2012-10-04	57.83	58.19	57.34	58.17	588978
2012-10-05	58.52	59.81	58.35	59.75	1205415
2012-10-08	59.55	59.73	57.75	57.79	788124
2012-10-09	57.66	57.96	56.87	56.92	626698
2012-10-10	56.92	57.51	56.47	56.64	486715
2012-10-11	57.09	57.40	56.67	56.69	428092
2012-10-12	56.64	57.12	56.24	56.51	289937
2012-10-15	56.68	57.59	55.96	57.50	404096
2012-10-16	57.73	58.71	57.57	58.39	536793
2012-10-17	58.55	59.15	58.36	58.78	1036369
2012-10-18	58.47	58.62	57.65	57.78	641127
2012-10-19	57.62	57.86	56.80	57.42	455341
2012-10-22	57.10	57.85	56.97	57.71	226611
2012-10-23	56.81	57.34	56.34	57.00	275696
2012-10-24	57.16	57.55	56.61	56.99	1489863
2012-10-25	57.12	57.48	55.35	55.90	1125580
2012-10-26	55.95	56.03	54.53	54.96	746938
2012-10-31	55.39	56.17	55.17	56.03	865577
2012-11-01	56.86	58.47	55.86	58.30	852649
2012-11-02	58.64	59.15	58.30	58.74	904765
2012-11-05	58.52	59.06	57.93	58.77	312646
2012-11-06	58.86	59.55	58.46	59.16	414342
2012-11-07	58.44	58.93	57.69	58.57	286216
2012-11-08	58.39	58.97	57.11	57.11	409878
2012-11-09	56.37	58.21	56.37	57.41	486421
2012-11-12	57.70	57.87	56.31	56.51	552116
2012-11-13	56.33	57.46	56.33	56.86	397774
2012-11-14	57.22	57.60	55.70	55.78	447665
2012-11-15	55.66	56.68	55.60	55.72	459539
2012-11-16	55.91	56.74	55.67	56.67	384659
2012-11-19	57.12	57.81	57.02	57.79	726058
2012-11-20	55.85	60.84	55.55	60.08	1231698
2012-11-21	60.27	61.22	60.06	60.73	515790
2012-11-23	61.21	62.06	61.09	61.64	226869
2012-11-26	61.68	62.68	61.16	61.40	1212921
2012-11-27	61.51	62.10	60.96	61.60	632624
2012-11-28	61.29	62.37	60.92	62.22	528195
2012-11-29	61.97	62.89	61.50	62.74	738180
2012-11-30	62.91	63.35	62.56	62.78	1011862
2012-12-03	63.00	63.25	61.21	61.24	610681
2012-12-04	61.37	62.71	61.23	62.61	543759
2012-12-05	62.78	62.78	61.12	61.93	600838
2012-12-06	61.83	62.50	61.03	62.20	612810
2012-12-07	62.37	62.47	60.94	61.16	763933
2012-12-10	61.17	62.32	60.57	61.99	413202
2012-12-11	62.11	62.24	60.88	61.21	489151
2012-12-12	61.64	61.64	60.23	60.55	697736
2012-12-13	60.47	60.53	58.98	59.51	715688
2012-12-14	59.67	60.67	59.39	60.26	394334
2012-12-17	60.58	61.19	60.21	60.56	487026
2012-12-18	60.51	61.73	60.35	61.63	370636
2012-12-19	61.75	61.75	60.89	61.32	372428
2012-12-20	61.29	62.28	61.16	62.25	1228398
2012-12-21	61.36	62.58	61.22	62.36	1178345
2012-12-24	61.95	62.40	61.50	62.23	240604
2012-12-26	62.22	62.47	61.65	61.81	236985
2012-12-27	61.85	62.25	60.66	61.64	383542
2012-12-28	61.22	61.72	60.75	61.16	312831
2012-12-31	61.05	62.93	60.74	62.40	531000
2013-01-02	63.89	66.38	63.89	64.96	1107326
2013-01-03	64.91	65.09	63.76	64.00	840112
2013-01-04	64.38	65.12	64.12	65.08	636890
2013-01-07	64.69	65.09	64.26	64.40	456871
2013-01-08	64.42	65.11	64.23	64.78	532369
2013-01-09	65.08	66.09	64.83	65.84	439910
2013-01-10	66.21	66.22	64.48	65.77	429145
2013-01-11	65.91	66.22	65.54	66.06	319906
2013-01-14	66.07	66.19	65.23	65.49	338103
2013-01-15	65.23	65.91	65.08	65.45	311344
2013-01-16	65.19	65.64	65.01	65.49	210144
2013-01-17	65.93	67.38	65.90	66.98	589450
2013-01-18	67.14	67.17	66.17	67.04	505824
2013-01-22	67.22	67.79	67.00	67.51	233458
2013-01-23	67.51	67.78	67.31	67.49	211839
2013-01-24	67.70	68.31	67.57	67.70	258343
2013-01-25	68.12	68.42	67.81	68.32	360443
2013-01-28	68.30	68.30	67.00	67.37	285873
2013-01-29	67.20	67.57	66.89	67.55	305120
2013-01-30	67.58	67.58	66.28	66.32	390283
2013-01-31	66.00	67.42	65.38	66.28	675897
2013-02-01	66.72	67.53	66.32	67.15	462538
2013-02-04	66.75	67.45	66.27	66.71	382054
2013-02-05	67.12	67.71	66.83	67.20	392065
2013-02-06	66.91	67.92	66.91	67.55	329153
2013-02-07	67.42	67.57	65.61	66.91	531552
2013-02-08	67.09	67.45	66.89	67.42	262923
2013-02-11	67.40	67.52	66.86	66.93	391040
2013-02-12	62.30	63.22	60.51	61.94	3092484
2013-02-13	61.94	63.46	61.80	62.94	1103664
2013-02-14	62.51	63.11	62.37	62.42	801088
2013-02-15	62.94	63.52	62.89	63.32	575513
2013-02-19	63.43	63.43	61.90	62.17	914938
2013-02-20	62.17	62.45	60.71	60.73	885265
2013-02-21	60.49	60.59	59.50	59.98	852901
2013-02-22	60.33	61.46	60.25	61.37	584366
2013-02-25	61.53	61.88	60.00	60.00	566372
2013-02-26	60.29	60.98	60.12	60.48	588315
2013-02-27	60.53	62.12	60.31	61.77	488944
2013-02-28	61.55	62.34	61.55	61.61	430593
2013-03-01	61.27	61.62	60.55	61.26	631047
2013-03-04	61.27	62.25	61.20	61.66	633335
2013-03-05	62.02	62.53	61.72	62.42	516438
2013-03-06	62.62	63.63	62.05	62.14	460844
2013-03-07	62.23	62.71	61.85	62.11	306947
2013-03-08	62.46	63.12	62.13	63.07	573297
2013-03-11	62.95	63.27	62.68	62.95	544736
2013-03-12	62.84	63.15	62.61	63.03	485437
2013-03-13	63.10	64.14	63.10	63.97	441783
2013-03-14	64.33	64.34	63.82	64.14	303744
2013-03-15	64.13	64.98	64.13	64.52	727464
2013-03-18	63.72	64.62	63.34	64.15	434769
2013-03-19	64.34	64.82	63.62	64.29	450080
2013-03-20	64.67	65.22	64.44	65.15	411005
2013-03-21	64.30	64.83	63.60	63.96	357537
2013-03-22	63.12	64.29	63.02	63.73	410662
2013-03-25	64.00	64.19	62.18	62.61	408209
2013-03-26	62.89	63.00	62.18	62.61	357154
2013-03-27	62.28	62.28	61.27	62.03	419300
2013-03-28	62.05	62.34	61.56	62.25	412744
2013-04-01	62.11	62.41	61.45	61.68	426155
2013-04-02	61.97	62.06	61.14	61.33	433556
2013-04-03	61.61	61.61	59.91	60.36	704093
2013-04-04	60.60	61.36	60.48	61.23	462628
2013-04-05	60.27	60.64	59.70	60.60	669687
2013-04-08	60.72	60.92	59.94	60.55	432595
2013-04-09	60.84	61.11	59.92	60.86	559090
2013-04-10	61.00	61.68	60.76	61.37	577086
2013-04-11	61.42	62.37	61.40	62.31	677899
2013-04-12	62.21	62.37	61.43	61.68	451346
2013-04-15	61.34	61.74	58.97	59.23	751000
2013-04-16	59.89	60.60	59.55	60.55	659811
2013-04-17	59.98	60.60	59.56	60.13	642660
2013-04-18	60.39	61.78	60.34	60.64	1011064
2013-04-19	60.87	62.38	60.58	62.26	1212522
2013-04-22	62.19	62.41	61.07	62.20	434075
2013-04-23	62.41	62.87	61.75	62.86	644646
2013-04-24	63.00	63.53	62.86	63.10	597486
2013-04-25	63.38	64.67	63.14	64.12	942872
2013-04-26	64.22	64.29	63.13	63.58	388322
2013-04-29	63.73	64.16	63.19	64.06	295496
2013-04-30	63.96	64.00	62.78	63.82	634572
2013-05-01	63.59	63.96	62.83	62.94	483261
2013-05-02	63.24	64.53	62.96	64.38	687766
2013-05-03	65.06	66.26	64.58	66.02	542690
2013-05-06	66.02	66.52	65.99	66.47	472043
2013-05-07	66.52	67.60	66.52	67.60	390526
2013-05-08	67.49	67.73	67.01	67.61	645546
2013-05-09	67.55	67.92	66.94	67.15	512561
2013-05-10	67.18	68.00	66.94	67.53	604395
2013-05-13	67.39	67.97	67.15	67.86	726094
2013-05-14	68.00	71.57	66.66	71.46	1266361
2013-05-15	71.68	72.56	70.96	72.49	1063039
2013-05-16	72.59	73.00	72.04	72.43	562956
2013-05-17	72.77	73.87	72.77	73.44	656814
2013-05-20	73.36	74.11	73.14	73.81	563788
2013-05-21	73.50	74.04	73.18	73.66	941564
2013-05-22	74.00	74.24	72.94	73.41	579868
2013-05-23	72.73	73.79	71.92	73.32	430734
2013-05-24	72.88	73.39	72.32	73.19	256117
2013-05-28	73.53	74.25	72.99	73.66	379661
2013-05-29	73.16	73.50	72.39	72.95	301970
2013-05-30	72.98	73.21	72.28	72.79	290797
2013-05-31	72.52	73.03	71.65	71.67	274593
2013-06-03	72.23	72.29	71.10	71.47	627306
2013-06-04	71.31	72.20	70.58	71.13	328576
2013-06-05	70.85	71.01	68.80	68.85	362500
2013-06-06	68.75	69.55	68.56	69.55	618722
2013-06-07	69.78	70.61	69.50	70.41	272197
2013-06-10	70.61	70.66	69.75	70.16	163614
2013-06-11	69.06	70.05	68.61	69.09	172908
2013-06-12	69.64	69.96	67.76	68.51	380331
2013-06-13	68.29	70.11	67.94	70.01	324777
2013-06-14	69.43	69.94	68.11	68.34	582181
2013-06-17	68.94	69.46	68.50	69.04	376507
2013-06-18	69.22	69.55	68.79	69.52	306857
2013-06-19	69.33	69.44	68.01	68.20	386733
2013-06-20	67.10	67.27	65.27	65.50	605148
2013-06-21	65.80	65.86	63.85	64.47	1071776
2013-06-24	63.21	63.61	62.32	62.82	853865
2013-06-25	63.47	64.46	63.21	64.14	591952
2013-06-26	64.64	64.83	63.97	64.65	465764
2013-06-27	65.39	65.72	64.57	65.08	470422
2013-06-28	64.87	65.52	64.54	64.67	814322
2013-07-01	65.04	65.80	64.60	65.21	473670
2013-07-02	65.21	65.59	64.25	64.32	496205
2013-07-03	64.06	64.47	63.41	64.06	441821
2013-07-05	64.71	65.53	64.15	65.11	538899
2013-07-08	65.62	66.04	65.22	65.81	651091
2013-07-09	66.53	67.40	66.49	67.34	611241
2013-07-10	67.12	67.46	66.28	67.15	415338
2013-07-11	68.35	68.57	67.56	67.83	293985
2013-07-12	67.79	68.27	67.55	68.24	402572
2013-07-15	68.31	68.70	68.09	68.47	424314
2013-07-16	68.44	68.60	67.12	67.45	434047
2013-07-17	67.64	67.69	66.89	67.45	655117
2013-07-18	66.49	67.52	65.70	66.67	631673
2013-07-19	66.60	67.39	66.16	66.96	698840
2013-07-22	67.07	67.66	66.83	67.21	386435
2013-07-23	67.46	67.50	66.61	66.75	322242
2013-07-24	66.98	66.98	65.82	66.17	340195
2013-07-25	66.09	66.67	65.87	66.49	566259
2013-07-26	66.18	66.18	65.27	65.82	296866
2013-07-29	65.72	67.14	65.72	67.07	491479
2013-07-30	67.10	68.23	66.83	67.95	468432
2013-07-31	68.06	68.85	67.92	68.12	504782
2013-08-01	68.72	70.72	68.68	70.15	1031975
2013-08-02	69.89	70.84	69.87	70.46	388622
2013-08-05	70.27	70.61	69.85	70.33	414324
2013-08-06	70.08	70.29	69.23	69.59	314336
2013-08-07	69.34	69.76	68.46	68.66	454073
2013-08-08	69.10	69.59	68.97	69.30	437061
2013-08-09	69.26	70.07	69.26	69.92	380008
2013-08-12	69.53	71.32	69.53	70.77	746242
2013-08-13	66.93	67.20	64.06	66.35	2475224
2013-08-14	65.92	67.73	65.92	67.13	1339665
2013-08-15	66.35	66.52	63.12	63.16	973811
2013-08-16	63.13	63.64	62.47	63.08	943355
2013-08-19	62.88	63.10	62.26	62.52	481200
2013-08-20	62.65	63.50	62.12	63.19	460915
2013-08-21	63.10	63.98	62.86	63.30	433803
2013-08-22	63.52	64.40	63.28	64.04	344109
2013-08-23	64.12	64.40	63.67	64.29	468688
2013-08-26	64.46	64.89	64.33	64.50	401811
2013-08-27	63.61	63.95	63.09	63.18	330683
2013-08-28	63.26	63.69	62.94	63.43	325987
2013-08-29	63.08	63.63	62.79	63.28	303845
2013-08-30	63.40	63.45	62.06	62.16	459141
2013-09-03	63.38	63.40	61.13	62.05	849277
2013-09-04	62.11	62.29	61.63	61.84	742254
2013-09-05	62.00	62.42	61.75	62.02	533482
2013-09-06	62.32	63.38	61.30	63.03	627185
2013-09-09	63.22	64.25	63.20	64.09	418937
2013-09-10	64.41	65.14	64.40	64.60	357555
2013-09-11	64.60	65.14	64.26	64.75	315005
2013-09-12	64.49	65.04	63.42	63.53	524397
2013-09-13	63.72	64.04	62.79	63.46	543756
2013-09-16	64.57	64.75	63.96	64.22	330244
2013-09-17	64.14	64.31	63.75	63.92	332983
2013-09-18	64.00	64.72	63.61	64.32	605526
2013-09-19	64.58	65.15	64.38	65.04	549758
2013-09-20	65.10	65.46	64.10	64.16	667635
2013-09-23	64.04	64.17	63.24	63.29	455765
2013-09-24	63.25	63.85	62.28	63.61	549258
2013-09-25	63.70	63.85	62.87	63.80	455755
2013-09-26	63.94	64.58	63.41	63.77	721239
2013-09-27	63.35	63.70	63.04	63.34	650817
2013-09-30	62.41	63.88	62.23	63.43	989087
2013-10-01	63.20	64.47	63.20	64.45	1174364
2013-10-02	63.80	64.86	63.39	64.78	477697
2013-10-03	64.47	65.28	64.09	65.04	664101
2013-10-04	65.96	66.75	65.64	66.54	981699
2013-10-07	65.67	66.35	65.58	65.83	723264
2013-10-08	65.67	65.71	64.61	64.67	693749
2013-10-09	64.93	65.15	63.73	64.25	714521
2013-10-10	64.95	65.91	64.95	65.60	510811
2013-10-11	65.45	66.09	65.33	65.89	345309
2013-10-14	65.40	66.75	65.29	66.72	441786
2013-10-15	66.43	66.63	65.70	66.61	502076
2013-10-16	66.95	67.31	66.45	66.81	504326
2013-10-17	66.37	67.95	66.37	67.94	451246
2013-10-18	68.00	69.21	67.98	69.20	886233
2013-10-21	69.15	69.79	68.88	69.43	898210
2013-10-22	69.71	69.99	69.10	69.62	438742
2013-10-23	69.44	69.47	68.91	69.18	434134
2013-10-24	69.49	69.73	69.10	69.62	441210
2013-10-25	70.01	70.29	69.68	70.28	651655
2013-10-28	70.29	70.61	69.79	70.14	715499
2013-10-29	70.11	70.20	69.47	70.20	561496
2013-10-30	70.13	70.16	69.53	69.86	752458
2013-10-31	69.72	70.24	69.27	69.97	762412
2013-11-01	70.09	70.30	69.45	69.94	355141
2013-11-04	70.14	70.36	69.90	70.26	387653
2013-11-05	69.86	70.28	69.50	70.06	532215
2013-11-06	70.36	70.60	69.83	69.95	554766
2013-11-07	70.22	70.60	68.33	68.36	472192
2013-11-08	68.18	69.35	68.18	69.15	596579
2013-11-11	69.22	69.85	69.02	69.06	405800
2013-11-12	68.98	69.58	68.78	69.24	328909
2013-11-13	68.96	69.91	68.91	69.72	405055
2013-11-14	69.83	71.00	69.80	70.97	526980
2013-11-15	70.82	71.52	70.80	71.45	368411
2013-11-18	71.48	71.83	70.54	70.67	1001618
2013-11-19	70.55	72.84	69.92	70.93	1359858
2013-11-20	71.42	71.56	70.30	71.45	777206
2013-11-21	71.72	72.12	71.10	71.91	549143
2013-11-22	71.76	72.18	71.16	72.13	573789
2013-11-25	72.15	72.33	70.78	71.00	1034709
2013-11-26	70.98	71.17	69.91	70.46	916433
2013-11-27	70.73	70.73	70.03	70.50	412903
2013-11-29	70.72	70.98	70.49	70.61	178622
2013-12-02	70.50	71.47	70.13	70.52	438918
2013-12-03	70.22	70.44	69.32	70.15	444100
2013-12-04	69.87	70.23	68.96	69.81	545517
2013-12-05	69.66	69.74	68.90	69.54	623892
2013-12-06	70.40	71.18	70.16	71.04	354749
2013-12-09	71.19	71.46	70.93	71.08	309835
2013-12-10	71.10	71.64	70.78	70.93	515873
2013-12-11	70.97	71.13	69.34	69.59	544091
2013-12-12	69.59	69.63	68.79	69.37	353214
2013-12-13	69.59	69.78	69.09	69.52	309624
2013-12-16	69.92	70.40	69.44	69.70	376580
2013-12-17	69.69	69.98	68.91	69.69	258902
2013-12-18	69.88	70.34	68.87	70.29	279907
2013-12-19	70.34	70.88	69.51	69.71	355014
2013-12-20	69.90	70.66	69.64	70.06	678946
2013-12-23	70.58	70.93	70.13	70.50	277946
2013-12-24	70.65	71.08	70.45	70.70	131496
2013-12-26	70.80	71.11	70.44	70.64	344452
2013-12-27	70.74	71.15	70.44	70.62	211666
2013-12-30	70.74	71.59	70.57	71.30	324679
2013-12-31	71.56	71.84	71.16	71.29	306560
2014-01-02	71.13	71.39	69.97	70.46	444367
2014-01-03	70.53	71.18	70.39	70.94	423116
2014-01-06	71.17	71.21	70.53	70.68	567741
2014-01-07	70.93	72.08	70.87	71.02	625417
2014-01-08	71.18	71.27	70.48	71.26	653533
2014-01-09	72.70	73.74	71.91	72.28	821295
2014-01-10	72.59	72.88	72.19	72.62	780101
2014-01-13	72.54	73.21	71.82	72.13	795437
2014-01-14	72.40	73.45	72.20	73.33	528079
2014-01-15	73.39	73.47	72.63	72.94	400536
2014-01-16	72.49	72.73	71.84	71.99	683385
2014-01-17	72.10	72.21	71.55	71.69	749532
2014-01-21	72.54	72.59	71.41	71.65	422365
2014-01-22	71.84	72.02	71.25	71.81	446452
2014-01-23	71.52	71.84	70.47	71.17	705069
2014-01-24	70.62	70.67	69.26	69.29	439116
2014-01-27	69.38	70.18	68.76	69.64	655568
2014-01-28	69.55	71.16	69.55	70.70	848857
2014-01-29	70.32	71.56	70.00	70.62	649564
2014-01-30	70.77	71.11	69.90	70.70	755447
2014-01-31	69.65	70.78	69.59	70.28	732380
2014-02-03	70.34	70.65	67.97	68.10	917319
2014-02-04	68.53	68.85	67.54	68.36	632525
2014-02-05	68.03	68.64	66.94	68.28	579179
2014-02-06	68.33	69.68	68.25	69.60	411395
2014-02-07	69.91	71.47	69.73	71.40	814215
2014-02-10	71.29	71.81	70.71	70.74	742506
2014-02-11	71.00	72.11	70.46	70.59	940680
2014-02-12	74.44	76.18	72.78	75.03	1948737
2014-02-13	74.79	75.38	74.21	75.08	1493654
2014-02-14	74.84	75.54	74.49	75.23	841086
2014-02-18	75.79	75.79	74.18	74.24	1034870
2014-02-19	73.10	74.05	72.89	73.18	957645
2014-02-20	72.98	73.50	72.70	73.28	841583
2014-02-21	73.44	74.33	73.18	73.88	505642
2014-02-24	74.09	74.83	73.52	73.55	606941
2014-02-25	73.62	74.64	73.46	74.16	488075
2014-02-26	74.38	75.02	73.93	74.36	371146
2014-02-27	74.17	74.81	73.87	74.74	626875
2014-02-28	74.68	75.36	74.21	74.75	517196
2014-03-03	74.28	74.77	73.59	74.25	444123
2014-03-04	75.01	75.50	74.84	75.35	694997
2014-03-05	75.29	75.43	74.70	75.15	333578
2014-03-06	75.20	75.46	74.35	74.42	451159
2014-03-07	74.95	75.30	74.52	75.14	804577
2014-03-10	75.07	75.34	74.49	74.80	765257
2014-03-11	75.05	75.77	74.61	74.84	688441
2014-03-12	74.36	74.57	73.49	73.86	509520
2014-03-13	74.00	74.40	72.66	72.71	407292
2014-03-14	72.66	73.64	72.66	72.90	468091
2014-03-17	73.34	74.38	73.29	74.36	692967
2014-03-18	74.33	74.75	73.79	74.01	702246
2014-03-19	74.09	75.11	73.25	73.57	636375
2014-03-20	73.41	73.57	72.78	73.13	386492
2014-03-21	73.31	73.71	72.49	72.54	913831
2014-03-24	72.63	73.28	71.81	72.10	412678
2014-03-25	72.38	72.79	71.65	72.25	391726
2014-03-26	72.57	72.99	71.62	71.80	614990
2014-03-27	71.66	71.96	71.05	71.38	481689
2014-03-28	71.57	72.09	71.32	71.41	248769
2014-03-31	71.94	72.43	71.61	72.12	706946
2014-04-01	72.49	74.00	72.20	73.95	842933
2014-04-02	74.14	74.31	73.59	73.72	393700
2014-04-03	74.05	75.16	74.05	74.67	969550
2014-04-04	75.16	75.80	73.38	73.81	664115
2014-04-07	73.48	73.75	71.49	71.71	745297
2014-04-08	71.63	72.04	70.64	71.50	502085
2014-04-09	71.67	72.43	71.15	72.22	392935
2014-04-10	71.88	72.21	70.52	70.75	389286
2014-04-11	70.53	71.20	69.89	70.04	346760
2014-04-14	70.50	71.00	70.04	70.50	404451
2014-04-15	70.57	71.02	69.57	70.77	440421
2014-04-16	71.25	71.53	70.80	71.38	416554
2014-04-17	71.35	73.39	71.22	73.28	793535
2014-04-21	73.23	73.74	72.69	73.49	639577
2014-04-22	73.27	74.33	72.95	74.00	477187
2014-04-23	73.88	74.19	73.39	73.54	285123
2014-04-24	73.82	73.82	72.91	73.23	240095
2014-04-25	73.16	73.28	72.47	72.71	735835
2014-04-28	73.00	73.36	71.81	72.77	718779
2014-04-29	72.76	73.39	72.63	72.89	250077
2014-04-30	72.76	73.20	72.61	73.04	352484
2014-05-01	73.14	73.45	72.46	72.81	373754
2014-05-02	72.73	73.54	72.59	72.65	305227
2014-05-05	72.26	73.02	71.78	72.70	263275
2014-05-06	72.50	72.83	71.84	72.25	412989
2014-05-07	72.41	73.02	71.83	72.94	447650
2014-05-08	72.87	73.85	72.40	72.55	581968
2014-05-09	72.41	73.22	71.92	73.13	361442
2014-05-12	73.61	74.42	73.52	73.91	459476
2014-05-13	73.98	74.13	73.35	73.47	273496
2014-05-14	73.41	74.06	73.11	73.53	457911
2014-05-15	73.13	73.45	72.32	73.28	524898
2014-05-16	73.16	73.47	72.41	73.33	935831
2014-05-19	74.56	76.00	73.90	74.38	1027299
2014-05-20	74.43	74.74	73.43	73.61	343229
2014-05-21	73.79	74.51	73.57	73.94	414382
2014-05-22	74.01	74.42	73.63	73.74	404678
2014-05-23	73.76	74.75	73.71	74.59	317357
2014-05-27	74.75	75.09	74.44	74.49	465189
2014-05-28	74.64	75.05	74.44	74.63	491147
2014-05-29	74.63	74.94	73.88	74.78	258069
2014-05-30	74.66	75.17	74.42	74.66	465281
2014-06-02	74.61	75.08	74.31	74.94	301544
2014-06-03	74.70	75.21	74.49	74.85	292345
2014-06-04	74.74	75.62	74.60	75.57	313612
2014-06-05	75.50	76.02	74.93	75.82	331994
2014-06-06	75.94	76.67	75.73	75.95	502897
2014-06-09	75.92	76.50	75.80	76.16	350822
2014-06-10	75.95	76.13	75.56	76.07	229186
2014-06-11	75.64	75.88	75.16	75.46	266137
2014-06-12	75.50	76.10	75.39	75.59	338899
2014-06-13	75.88	76.14	75.26	75.86	328135
2014-06-16	75.64	75.73	75.16	75.33	446146
2014-06-17	75.35	76.91	75.07	76.12	627965
2014-06-18	75.85	76.37	75.62	76.30	312952
2014-06-19	76.39	76.58	76.08	76.50	345410
2014-06-20	76.87	77.00	76.43	76.60	554561
2014-06-23	76.73	77.18	76.57	76.70	299350
2014-06-24	76.45	77.17	76.09	76.12	272544
2014-06-25	76.12	76.82	76.12	76.49	270457
2014-06-26	76.50	76.50	75.57	76.22	244163
2014-06-27	75.79	76.45	75.71	76.29	365982
2014-06-30	76.41	76.77	75.95	76.19	557674
2014-07-01	76.60	77.40	76.45	77.07	517136
2014-07-02	76.93	77.39	75.65	75.97	675872
2014-07-03	76.35	77.48	76.35	77.08	388831
2014-07-07	76.90	77.32	76.00	76.27	439163
2014-07-08	76.24	76.69	75.93	76.40	392136
2014-07-09	76.56	76.89	76.38	76.52	397548
2014-07-10	75.93	76.36	75.09	76.00	366987
2014-07-11	75.87	76.06	75.48	76.00	300285
2014-07-14	76.52	76.55	75.77	76.10	259075
2014-07-15	76.38	76.81	75.58	75.97	352098
2014-07-16	76.21	76.50	75.60	76.01	446459
2014-07-17	75.84	76.55	75.48	75.57	545971
2014-07-18	75.83	82.00	75.82	76.56	668605
2014-07-21	76.44	76.72	75.92	76.18	291335
2014-07-22	79.56	79.56	78.04	78.80	1916255
2014-07-23	78.78	78.87	78.00	78.24	509377
2014-07-24	78.15	78.33	77.46	77.62	250351
2014-07-25	77.22	77.48	76.78	77.23	251588
2014-07-28	77.09	77.84	76.70	77.76	312109
2014-07-29	77.72	78.25	77.08	77.08	471474
2014-07-30	78.00	78.00	76.43	76.56	325780
2014-07-31	75.98	76.06	74.88	75.05	543831
2014-08-01	74.93	75.41	74.46	75.29	555157
2014-08-04	75.53	76.48	75.22	76.35	275638
2014-08-05	75.97	76.45	75.44	75.53	329271
2014-08-06	75.21	76.30	75.20	76.02	216261
2014-08-07	76.47	76.62	75.76	75.98	444204
2014-08-08	76.00	77.24	75.84	77.20	911418
2014-08-11	77.65	78.20	77.41	77.89	1103277
2014-08-12	78.10	79.18	77.82	78.25	966889
2014-08-13	78.74	79.58	78.60	79.38	569325
2014-08-14	79.25	79.69	78.96	79.28	465253
2014-08-15	79.42	79.98	78.96	79.56	296265
2014-08-18	80.00	80.46	79.85	80.36	341657
2014-08-19	80.61	81.00	80.38	80.56	265068
2014-08-20	80.26	80.99	80.16	80.49	210363
2014-08-21	80.39	80.90	80.17	80.65	281982
2014-08-22	80.71	80.81	80.09	80.30	277432
2014-08-25	80.86	81.60	80.39	80.78	500060
2014-08-26	81.05	81.21	80.70	80.88	294461
2014-08-27	81.12	81.20	80.63	80.87	223263
2014-08-28	80.31	81.13	80.14	80.79	227115
2014-08-29	80.81	80.96	80.54	80.76	223082
2014-09-02	80.76	81.18	80.60	80.84	438902
2014-09-03	81.25	81.61	80.54	80.62	297890
2014-09-04	80.15	80.88	80.00	80.18	337857
2014-09-05	80.24	80.90	80.02	80.65	319502
2014-09-08	80.33	80.85	80.11	80.57	291314
2014-09-09	80.27	80.29	79.58	79.63	306026
2014-09-10	79.94	79.95	79.02	79.63	318487
2014-09-11	79.46	79.95	79.26	79.85	436063
2014-09-12	79.94	80.07	79.00	79.38	301618
2014-09-15	79.45	79.86	78.98	79.61	389658
2014-09-16	79.59	80.44	79.37	79.82	413001
2014-09-17	80.01	80.53	79.63	80.01	310637
2014-09-18	80.62	80.69	80.30	80.48	349914
2014-09-19	80.62	80.99	80.40	80.58	665980
2014-09-22	80.60	80.81	80.10	80.18	369045
2014-09-23	79.95	80.10	79.11	79.60	389989
2014-09-24	79.77	80.53	79.40	80.28	377850
2014-09-25	79.87	80.27	79.54	79.94	858336
2014-09-26	79.96	80.40	79.78	80.34	425483
2014-09-29	79.73	80.25	79.45	79.84	698121
2014-09-30	79.91	80.03	78.80	78.99	570218
2014-10-01	78.95	79.21	76.73	76.85	682961
2014-10-02	76.93	77.45	75.92	77.32	445841
2014-10-03	77.90	78.18	77.61	77.91	477387
2014-10-06	77.90	78.31	77.35	77.70	484267
2014-10-07	77.45	78.16	77.22	77.80	818861
2014-10-08	77.68	79.12	77.59	79.06	690296
2014-10-09	78.57	78.92	76.65	76.67	751654
2014-10-10	76.39	77.16	75.03	75.07	637143
2014-10-13	75.13	75.47	73.14	73.24	684320
2014-10-14	73.45	74.76	72.99	73.95	531941
2014-10-15	73.03	75.28	72.15	74.63	688374
2014-10-16	73.30	75.19	73.18	74.99	564798
2014-10-17	75.98	76.68	75.38	76.41	517513
2014-10-20	76.13	77.73	76.13	77.68	343949
2014-10-21	78.06	79.71	78.06	79.71	294967
2014-10-22	80.00	80.43	79.04	79.08	340640
2014-10-23	79.99	80.33	79.11	79.76	254121
2014-10-24	79.93	80.44	79.10	80.40	169480
2014-10-27	79.85	79.86	78.24	79.08	449740
2014-10-28	79.62	80.11	79.17	79.79	349547
2014-10-29	79.65	79.88	78.67	79.32	224424
2014-10-30	78.91	80.63	78.91	80.40	289799
2014-10-31	81.14	82.26	81.10	82.16	427695
2014-11-03	82.37	82.62	81.60	81.76	346862
2014-11-04	81.84	82.10	81.08	81.64	221436
2014-11-05	82.37	82.74	82.01	82.66	285813
2014-11-06	82.71	84.06	82.71	83.88	269614
2014-11-07	83.88	84.55	83.70	84.03	297798
2014-11-10	84.00	84.87	84.00	84.39	290907
2014-11-11	84.39	85.00	84.02	84.45	299400
2014-11-12	84.59	84.99	84.24	84.77	354344
2014-11-13	85.00	85.08	84.67	84.90	128950
2014-11-14	84.90	85.10	84.16	84.51	276399
2014-11-17	84.46	85.38	84.07	84.90	358415
2014-11-18	84.70	85.25	84.62	84.69	516293
2014-11-19	84.75	85.07	84.14	84.52	502118
2014-11-20	83.98	85.17	83.47	85.05	381923
2014-11-21	86.14	86.39	84.96	84.98	517706
2014-11-24	85.03	85.20	84.63	84.89	837162
2014-11-25	84.63	87.59	82.68	83.04	1144003
2014-11-26	82.61	82.80	80.97	82.70	713247
2014-11-28	83.00	84.10	82.03	83.91	712733
2014-12-01	83.53	83.53	81.16	81.72	792930
2014-12-02	81.69	83.13	81.62	82.80	735741
2014-12-03	83.74	84.09	82.85	83.86	523820
2014-12-04	83.33	84.34	83.24	84.13	371400
2014-12-05	85.19	85.52	83.78	84.00	511197
2014-12-08	83.78	83.87	82.87	83.33	492092
2014-12-09	82.60	83.57	82.42	83.56	669086
2014-12-10	83.36	83.50	82.04	82.11	339204
2014-12-11	82.61	84.21	82.36	84.05	1128490
2014-12-12	83.40	83.60	82.83	82.83	859603
2014-12-15	83.41	83.61	82.12	83.02	844904
2014-12-16	82.60	84.06	82.26	82.35	473568
2014-12-17	82.81	84.54	82.26	84.33	510541
2014-12-18	85.20	85.89	84.15	85.83	524895
2014-12-19	86.15	87.25	85.82	87.22	1038834
2014-12-22	87.21	87.38	86.43	87.18	379144
2014-12-23	87.30	88.06	87.24	87.69	451638
2014-12-24	87.70	88.16	87.54	87.83	139929
2014-12-26	88.28	88.28	87.66	87.70	198751
2014-12-29	87.73	88.36	87.44	87.81	223689
2014-12-30	87.32	87.99	87.32	87.47	175633
2014-12-31	87.44	87.84	86.45	86.48	250520
2015-01-02	86.80	87.25	85.38	86.14	266401
2015-01-05	85.37	85.93	84.99	85.21	406772
2015-01-06	84.46	85.47	83.28	84.26	897331
2015-01-07	84.72	85.14	83.89	84.92	611391
2015-01-08	85.25	87.27	85.25	87.03	796417
2015-01-09	87.22	87.34	85.99	86.25	315559
2015-01-12	86.42	86.76	85.34	85.43	342794
2015-01-13	86.12	86.96	84.54	85.46	396462
2015-01-14	83.02	85.21	82.95	84.82	485369
2015-01-15	85.05	86.00	83.69	85.20	537692
2015-01-16	85.08	86.69	85.00	86.56	411896
2015-01-20	86.77	87.15	85.75	86.30	431892
2015-01-21	86.26	87.06	85.79	86.39	428754
2015-01-22	86.97	87.75	86.02	87.67	388831
2015-01-23	87.72	87.72	86.96	87.15	394221
2015-01-26	86.80	87.14	86.03	87.10	480358
2015-01-27	85.67	86.61	85.34	86.15	319818
2015-01-28	86.75	86.75	84.30	84.54	565437
2015-01-29	84.16	85.06	83.71	83.78	1044518
2015-01-30	83.06	84.48	82.83	83.43	912602
2015-02-02	83.61	84.07	82.31	83.90	848524
2015-02-03	84.71	85.53	84.37	85.50	469816
2015-02-04	85.26	86.27	84.80	85.56	391696
2015-02-05	86.19	86.43	85.51	85.63	569190
2015-02-06	85.62	86.69	85.40	86.26	522288
2015-02-09	86.28	86.90	85.77	85.92	340394
2015-02-10	86.29	87.03	85.36	86.97	281280
2015-02-11	86.93	87.32	86.44	86.89	250757
2015-02-12	87.43	87.86	87.06	87.65	478125
2015-02-13	87.71	88.00	86.72	86.85	791438
2015-02-17	86.55	87.81	86.10	87.45	450552
2015-02-18	87.38	88.15	86.99	88.13	329251
2015-02-19	87.97	88.36	87.13	88.16	247331
2015-02-20	87.95	88.32	86.97	88.05	421734
2015-02-23	88.00	88.00	87.43	87.93	994687
2015-02-24	89.75	90.91	85.99	86.51	1014272
2015-02-25	86.50	87.33	86.31	86.83	807295
2015-02-26	86.55	86.71	85.73	86.32	448998
2015-02-27	86.18	86.93	85.77	86.65	433236
2015-03-02	86.89	88.17	86.62	88.10	566509
2015-03-03	88.00	88.13	86.93	87.26	445076
2015-03-04	86.91	87.59	86.59	86.94	340020
2015-03-05	87.25	87.56	86.76	87.26	292772
2015-03-06	86.86	87.29	86.17	86.59	327625
2015-03-09	86.94	88.13	86.83	87.70	534568
2015-03-10	87.01	87.22	85.76	85.77	463102
2015-03-11	85.75	86.03	85.16	85.59	622716
2015-03-12	85.88	87.20	85.85	86.98	352540
2015-03-13	86.73	87.09	85.27	85.49	446917
2015-03-16	85.68	85.97	84.82	85.89	627635
2015-03-17	85.57	85.69	84.86	85.34	380915
2015-03-18	84.98	86.19	83.95	85.46	522005
2015-03-19	85.28	85.85	85.03	85.37	414613
2015-03-20	85.83	86.43	85.13	85.87	638450
2015-03-23	85.80	86.21	85.36	85.87	317291
2015-03-24	85.69	85.97	85.10	85.50	474935
2015-03-25	85.56	85.87	84.00	84.00	430252
2015-03-26	83.98	84.16	83.41	83.78	399925
2015-03-27	83.68	84.22	83.50	83.82	430023
2015-03-30	84.67	85.18	84.44	84.96	640002
2015-03-31	84.62	84.87	83.90	84.03	767847
2015-04-01	84.13	84.33	81.67	82.16	1261595
2015-04-02	82.20	82.94	81.70	82.86	619892
2015-04-06	82.08	82.95	81.58	82.79	1358985
2015-04-07	82.92	84.02	82.46	83.89	822300
2015-04-08	84.02	84.70	83.65	84.61	636959
2015-04-09	84.65	84.92	84.29	84.82	601415
2015-04-10	84.92	85.65	84.89	85.17	383099
2015-04-13	84.94	85.26	84.34	84.45	435459
2015-04-14	84.64	85.19	83.83	84.19	672687
2015-04-15	84.21	84.75	83.72	83.76	409687
2015-04-16	83.88	83.88	82.39	82.40	638270
2015-04-17	82.16	82.81	81.30	81.76	752093
2015-04-20	82.51	82.72	82.02	82.60	679354
2015-04-21	82.92	84.12	82.35	84.00	843886
2015-04-22	84.03	84.40	83.51	83.95	571316
2015-04-23	83.91	84.28	82.60	82.62	815672
2015-04-24	82.98	82.99	81.72	82.63	672840
2015-04-27	82.70	82.81	81.72	81.88	376912
2015-04-28	81.77	81.92	81.31	81.82	386669
2015-04-29	81.62	82.05	81.12	81.95	494947
2015-04-30	81.49	82.06	81.04	81.10	465997
2015-05-01	81.61	82.33	81.61	81.90	406191
2015-05-04	81.85	82.78	81.81	82.06	430252
2015-05-05	82.16	82.28	81.31	81.56	453995
2015-05-06	81.89	82.74	81.51	82.67	532484
2015-05-07	82.23	84.24	82.23	84.18	797847
2015-05-08	84.95	85.29	84.52	84.81	419030
2015-05-11	84.47	84.99	84.28	84.63	471511
2015-05-12	84.01	84.89	83.61	84.22	866288
2015-05-13	84.43	84.98	84.01	84.47	500990
2015-05-14	85.00	85.88	84.65	85.81	366131
2015-05-15	85.77	86.03	85.51	86.00	363248
2015-05-18	85.80	86.47	85.31	86.40	448708
2015-05-19	86.25	86.96	86.06	86.43	490508
2015-05-20	86.67	86.83	85.77	85.97	384338
2015-05-21	85.97	86.51	85.65	86.26	748419
2015-05-22	86.24	86.89	86.06	86.16	745552
2015-05-26	85.80	86.32	85.56	85.93	1071283
2015-05-27	88.00	88.17	83.06	83.59	1387615
2015-05-28	84.13	84.80	83.70	84.12	914180
2015-05-29	83.84	84.38	83.15	83.46	539636
2015-06-01	83.76	84.11	82.76	83.50	414498
2015-06-02	83.41	83.55	82.89	83.17	243927
2015-06-03	83.87	84.53	83.68	84.37	448973
2015-06-04	83.81	83.81	82.33	82.76	557399
2015-06-05	82.69	83.11	82.13	82.87	470155
2015-06-08	82.62	83.33	82.62	82.75	375363
2015-06-09	82.63	83.25	82.43	82.89	342295
2015-06-10	83.25	84.05	83.22	83.87	614639
2015-06-11	83.75	84.88	83.73	84.69	537354
2015-06-12	84.37	84.67	83.35	83.48	431444
2015-06-15	82.90	83.63	82.20	83.14	491823
2015-06-16	82.99	84.06	82.88	83.88	401908
2015-06-17	84.20	84.60	83.64	84.13	339465
2015-06-18	84.32	85.87	84.32	85.79	602262
2015-06-19	85.72	86.16	85.25	85.29	484668
2015-06-22	85.75	86.16	85.40	86.15	316786
2015-06-23	86.25	86.39	85.29	85.56	471020
2015-06-24	85.14	85.49	84.44	84.47	326859
2015-06-25	84.63	85.47	83.79	84.33	498726
2015-06-26	84.61	84.74	83.83	83.85	768005
2015-06-29	83.16	83.83	81.84	81.92	374140
2015-06-30	82.67	82.77	81.79	81.82	362440
2015-07-01	82.85	83.40	82.20	83.31	598762
2015-07-02	83.73	83.73	82.68	82.82	322511
2015-07-06	82.11	83.05	81.95	82.62	301300
2015-07-07	82.73	83.34	82.01	83.18	557581
2015-07-08	82.54	83.01	81.32	81.73	623194
2015-07-09	82.75	82.80	82.00	82.07	536147
2015-07-10	83.00	83.25	82.57	83.16	367075
2015-07-13	83.74	84.21	83.53	84.13	320404
2015-07-14	84.13	84.67	84.13	84.54	345179
2015-07-15	84.46	84.64	83.87	83.97	323412
2015-07-16	82.65	82.65	80.70	81.76	1256040
2015-07-17	81.58	82.16	81.21	81.58	477999
2015-07-20	81.56	81.78	81.18	81.32	378949
2015-07-21	81.31	81.69	80.27	80.42	375773
2015-07-22	80.41	80.99	80.21	80.78	366731
2015-07-23	81.01	81.23	80.52	81.17	629602
2015-07-24	81.51	81.53	80.13	80.61	498416
2015-07-27	80.00	80.34	79.14	79.23	513095
2015-07-28	79.35	82.44	78.66	82.39	541505
2015-07-29	82.75	83.42	82.07	83.17	425359
2015-07-30	82.97	83.57	82.51	83.48	432050
2015-07-31	83.73	83.78	83.08	83.28	525041
2015-08-03	83.38	83.65	82.45	83.09	369215
2015-08-04	83.09	83.70	82.72	82.84	320923
2015-08-05	83.61	84.05	82.20	82.65	471205
2015-08-06	82.61	83.16	81.66	82.02	356993
2015-08-07	81.86	82.11	81.23	81.98	408208
2015-08-10	82.51	83.40	82.04	83.36	505069
2015-08-11	81.47	82.38	80.16	80.67	739624
2015-08-12	79.84	80.41	78.72	80.36	511082
2015-08-13	80.20	80.96	79.77	80.43	469502
2015-08-14	80.27	81.67	80.27	81.62	457284
2015-08-17	81.41	83.32	81.14	83.14	767318
2015-08-18	82.89	83.74	82.89	83.69	606358
2015-08-19	83.15	83.41	82.01	82.40	591797
2015-08-20	81.71	81.76	80.32	80.51	750213
2015-08-21	79.78	80.11	78.47	78.47	788641
2015-08-24	72.90	78.83	72.87	75.73	1266301
2015-08-25	74.00	77.44	73.10	73.30	1627885
2015-08-26	74.57	74.72	72.32	73.36	1623184
2015-08-27	74.39	75.75	73.87	75.18	1022820
2015-08-28	74.39	74.81	73.86	74.20	763427
2015-08-31	73.64	74.31	73.18	73.30	719047
2015-09-01	71.70	72.54	70.88	71.15	1065309
2015-09-02	72.22	72.79	71.94	72.79	756965
2015-09-03	73.39	74.60	72.92	73.76	852071
2015-09-04	72.77	73.46	72.57	72.82	572514
2015-09-08	73.91	74.18	73.43	74.01	611198
2015-09-09	74.54	74.96	73.31	73.44	307619
2015-09-10	73.43	74.25	72.99	73.36	676515
2015-09-11	73.05	73.69	72.77	73.69	275843
2015-09-14	73.69	73.72	72.70	72.93	448612
2015-09-15	73.09	73.96	72.96	73.82	472704
2015-09-16	73.66	75.02	73.66	74.98	689972
2015-09-17	74.90	75.90	74.56	74.91	522384
2015-09-18	74.31	75.44	73.94	74.34	1118048
2015-09-21	74.91	76.00	74.43	75.11	431990
2015-09-22	74.11	74.60	73.12	73.52	348491
2015-09-23	73.59	73.84	72.63	72.74	372488
2015-09-24	72.04	72.56	71.10	72.24	440678
2015-09-25	73.22	73.39	72.36	72.87	365153
2015-09-28	72.55	72.74	70.58	70.82	424247
2015-09-29	70.82	71.75	70.66	71.42	483739
2015-09-30	71.86	73.16	71.58	71.88	607094
2015-10-01	71.91	73.57	71.40	73.50	641117
2015-10-02	72.71	74.23	72.38	74.22	495320
2015-10-05	74.77	75.95	74.55	75.74	593717
2015-10-06	75.92	77.19	75.38	75.45	594121
2015-10-07	75.57	76.70	74.81	76.57	415765
2015-10-08	76.55	77.93	76.33	77.85	303475
2015-10-09	77.86	78.25	77.28	77.43	447344
2015-10-12	77.38	77.95	77.06	77.81	372420
2015-10-13	77.32	78.00	76.83	78.00	469350
2015-10-14	77.91	78.17	77.41	77.66	418080
2015-10-15	77.69	77.73	76.01	77.29	994448
2015-10-16	77.50	77.89	77.12	77.47	524887
2015-10-19	77.11	77.97	76.82	77.95	501118
2015-10-20	78.01	78.55	77.58	77.73	363084
2015-10-21	77.87	78.11	77.15	77.27	231600
2015-10-22	77.93	79.00	77.43	78.77	496955
2015-10-23	79.44	79.65	78.96	79.14	476303
2015-10-26	79.15	79.95	78.87	79.84	375662
2015-10-27	79.35	79.59	78.03	78.36	479949
2015-10-28	78.42	79.95	78.08	79.90	522351
2015-10-29	79.99	80.89	79.77	80.76	399223
2015-10-30	80.65	81.25	80.47	80.95	545349
2015-11-02	81.14	82.41	80.84	82.05	361773
2015-11-03	81.75	82.18	81.44	81.89	472325
2015-11-04	82.01	82.42	81.70	81.78	332135
2015-11-05	81.80	82.09	80.90	81.65	260888
2015-11-06	81.53	82.00	80.87	81.79	254892
2015-11-09	81.77	81.77	79.75	80.94	380474
2015-11-10	80.59	80.81	79.85	80.62	425582
2015-11-11	80.69	81.54	80.39	81.37	231360
2015-11-12	80.68	80.81	79.06	79.11	388610
2015-11-13	78.79	80.44	78.54	79.97	442161
2015-11-16	79.69	80.26	79.03	80.13	635026
2015-11-17	80.34	81.49	80.06	80.70	521289
2015-11-18	80.92	82.82	80.92	82.73	421572
2015-11-19	82.69	83.11	82.07	82.70	528859
2015-11-20	83.03	83.57	82.32	83.57	726263
2015-11-23	83.50	85.16	82.97	83.49	1033312
2015-11-24	81.00	86.59	81.00	85.37	1401810
2015-11-25	83.15	84.40	83.01	84.21	804686
2015-11-27	83.85	84.88	83.61	84.29	200095
2015-11-30	84.67	84.96	84.17	84.49	550891
2015-12-01	84.69	85.38	84.25	84.28	616164
2015-12-02	84.21	85.08	83.86	84.22	561889
2015-12-03	84.22	84.26	82.90	83.17	533939
2015-12-04	83.41	84.98	83.12	84.81	396438
2015-12-07	84.83	85.02	84.25	84.64	588978
2015-12-08	83.68	84.58	83.54	83.89	584225
2015-12-09	83.58	84.77	82.79	83.29	788300
2015-12-10	83.27	84.32	82.96	83.52	666488
2015-12-11	82.63	83.73	82.20	82.61	661301
2015-12-14	82.54	83.07	81.24	81.77	1069073
2015-12-15	82.55	82.93	81.88	82.45	718072
2015-12-16	82.70	83.88	82.67	83.48	563342
2015-12-17	83.72	83.78	82.57	82.59	500019
2015-12-18	82.32	82.82	81.38	81.41	1563246
2015-12-21	82.05	82.34	81.18	81.80	442283
2015-12-22	82.37	82.73	81.85	82.40	636701
2015-12-23	83.29	84.10	82.81	84.01	701900
2015-12-24	84.04	84.33	83.51	84.03	98359
2015-12-28	83.47	84.14	83.26	83.76	442932
2015-12-29	84.14	84.46	83.47	83.78	283938
2015-12-30	83.60	84.40	83.31	83.52	198149
2015-12-31	83.28	83.97	82.80	82.95	283640
2016-01-04	82.23	82.82	81.49	82.77	731755
2016-01-05	83.19	83.25	82.16	82.19	371734
2016-01-06	81.09	81.91	80.76	81.50	577676
2016-01-07	80.83	81.07	79.28	79.58	468105
2016-01-08	80.11	80.56	79.05	79.28	481984
2016-01-11	79.90	79.90	79.09	79.64	476864
2016-01-12	80.20	80.70	79.43	80.29	519570
2016-01-13	80.45	80.83	77.99	78.26	425804
2016-01-14	78.44	78.98	77.50	78.27	580499
2016-01-15	76.63	77.39	75.48	75.64	816152
2016-01-19	75.82	76.32	74.11	74.76	671187
2016-01-20	74.06	75.58	72.98	75.15	769241
2016-01-21	75.13	75.52	73.05	73.67	1018912
2016-01-22	74.75	75.75	74.38	75.23	915827
2016-01-25	75.20	75.35	74.15	74.28	572794
2016-01-26	74.75	75.52	74.10	75.22	552660
2016-01-27	75.09	75.73	74.13	74.61	666089
2016-01-28	75.27	76.46	74.71	76.29	846297
2016-01-29	76.51	78.33	76.51	78.33	821867
2016-02-01	77.63	78.63	77.37	78.41	511268
2016-02-02	77.62	78.29	76.45	76.52	462845
2016-02-03	77.29	78.46	75.90	78.43	931815
2016-02-04	78.11	79.76	78.11	79.55	407117
2016-02-05	79.49	80.66	79.41	79.90	712415
2016-02-08	79.46	80.44	78.55	80.02	1231705
2016-02-09	79.48	81.49	79.13	81.13	1233936
2016-02-10	81.50	82.50	80.61	80.67	697989
2016-02-11	79.57	79.70	78.02	78.09	900530
2016-02-12	78.78	79.38	77.97	79.23	793532
2016-02-16	79.99	80.90	79.22	80.44	874549
2016-02-17	81.19	81.80	79.91	80.35	1138115
2016-02-18	78.79	80.92	77.72	78.26	857405
2016-02-19	78.04	78.11	76.78	77.03	853752
2016-02-22	77.51	78.34	77.51	77.70	764588
2016-02-23	77.61	77.66	76.13	76.13	408736
2016-02-24	75.61	77.87	75.19	77.76	517698
2016-02-25	77.85	78.25	76.57	78.17	479844
2016-02-26	78.83	79.45	78.48	79.05	364523
2016-02-29	79.05	79.98	78.20	78.24	400731
2016-03-01	78.99	80.32	78.42	80.13	525447
2016-03-02	79.81	80.46	79.36	80.42	470256
2016-03-03	80.11	80.95	79.58	80.94	557181
2016-03-04	80.72	81.51	79.95	80.51	640941
2016-03-07	80.30	80.58	79.24	79.89	663316
2016-03-08	78.84	79.43	77.52	78.53	695851
2016-03-09	79.17	80.32	78.54	79.08	774005
2016-03-10	79.46	80.99	79.24	79.78	634977
2016-03-11	80.54	82.01	80.03	81.81	542939
2016-03-14	81.73	82.03	80.45	81.77	598819
2016-03-15	81.38	83.51	81.00	82.74	934278
2016-03-16	82.45	84.07	82.39	84.06	836644
2016-03-17	83.85	85.19	83.85	84.69	971379
2016-03-18	84.64	84.96	83.53	83.83	1386787
2016-03-21	104.95	105.00	101.00	103.22	14443228
2016-03-22	102.61	105.00	102.50	104.68	5460452
2016-03-23	104.50	105.17	104.04	105.00	1556387
2016-03-24	104.80	105.91	104.60	105.88	1193444
2016-03-28	105.87	106.77	105.53	106.70	1223106
2016-03-29	106.70	107.10	106.59	106.94	811748
2016-03-30	106.94	107.09	106.50	106.57	1032529
2016-03-31	106.50	107.02	106.50	107.02	1096539
2016-04-01	106.75	107.00	106.54	106.93	876475
2016-04-04	106.80	107.00	106.57	106.92	797819
2016-04-05	106.62	107.03	106.62	106.75	654668
2016-04-06	106.91	107.71	106.64	107.16	789401
2016-04-07	107.25	107.39	106.83	106.95	846504
2016-04-08	107.28	107.28	106.82	107.01	729304
2016-04-11	106.95	107.06	106.57	106.57	1123061
2016-04-12	106.88	107.25	106.45	106.56	673286
2016-04-13	106.65	107.28	106.61	107.01	1119858
2016-04-14	106.96	107.16	106.91	106.95	1142899
2016-04-15	106.87	107.06	106.75	107.04	835633
2016-04-18	106.96	107.18	106.86	106.95	989237
2016-04-19	107.13	107.14	106.83	106.90	657064
2016-04-20	106.90	107.12	106.54	107.01	722743
2016-04-21	106.85	107.10	106.64	106.75	781849
2016-04-22	106.80	107.13	106.75	106.78	667173
2016-04-25	106.86	106.90	106.55	106.57	561873
2016-04-26	106.65	107.04	106.56	106.66	369478
2016-04-27	106.70	106.88	106.56	106.63	457793
2016-04-28	106.66	106.96	106.50	106.77	321134
2016-04-29	106.77	106.98	106.50	106.69	946097
2016-05-02	106.72	107.08	106.67	106.92	583162
2016-05-03	106.89	107.02	106.58	106.88	640954
2016-05-04	106.66	107.07	106.61	106.94	504738
2016-05-05	107.05	107.05	106.78	106.83	706416
2016-05-06	106.80	107.00	106.77	106.86	497938
2016-05-09	106.87	107.03	106.79	106.90	385107
2016-05-10	106.85	107.16	106.85	106.98	413183
2016-05-11	107.04	107.12	106.78	106.78	635999
2016-05-12	106.98	107.07	106.71	106.91	701501
2016-05-13	107.00	107.04	106.85	106.89	736094
2016-05-16	106.94	107.05	106.91	106.94	880303
2016-05-17	106.91	106.95	106.56	106.75	988923
2016-05-18	106.72	107.05	106.71	106.81	773498
2016-05-19	106.76	106.97	106.76	106.93	546485
2016-05-20	107.00	107.02	106.78	106.87	868302
2016-05-23	106.90	106.98	106.78	106.87	614899
2016-05-24	106.99	107.04	106.79	107.00	1213967
2016-05-25	106.93	107.06	106.89	106.91	894607
2016-05-26	106.99	108.15	106.90	107.59	1337745
2016-05-27	107.70	107.88	107.26	107.55	503418
2016-05-31	107.65	108.32	107.30	108.32	3934903
2016-06-01	107.91	108.27	107.82	108.21	720153
2016-06-02	108.07	108.32	107.98	108.24	436296
2016-06-03	108.01	108.35	107.75	108.20	397257
2016-06-06	108.20	108.60	108.17	108.37	440298
2016-06-07	108.47	108.67	108.35	108.55	400922
2016-06-08	108.45	108.80	108.40	108.46	486480
2016-06-09	108.42	108.71	108.22	108.46	561401
2016-06-10	108.50	108.50	107.89	107.93	858346
2016-06-13	108.01	108.11	107.61	107.80	437048
2016-06-14	107.76	107.99	107.26	107.93	422983
2016-06-15	108.10	108.33	107.60	107.95	254022
2016-06-16	107.73	108.09	107.52	107.95	243364
2016-06-17	107.79	108.24	107.61	108.17	543415
2016-06-20	108.50	108.82	108.02	108.25	262842
2016-06-21	108.18	108.33	107.63	108.33	530553
2016-06-22	108.30	108.40	108.06	108.17	451060
2016-06-23	108.11	108.47	107.98	108.17	375951
2016-06-24	107.40	107.81	107.38	107.60	897649
2016-06-27	107.50	107.55	106.76	107.06	556926
2016-06-28	107.37	107.65	106.99	107.61	224248
2016-06-29	107.61	107.93	107.11	107.38	309780
2016-06-30	107.20	108.04	107.10	108.03	656556
2016-07-01	107.81	108.29	107.34	107.59	455783
2016-07-05	107.69	108.09	107.35	107.90	243125
2016-07-06	107.83	108.49	107.64	108.46	477683
2016-07-07	108.28	108.40	107.87	108.32	453382
2016-07-08	108.39	108.97	107.89	108.39	483139
2016-07-11	108.30	108.91	108.30	108.59	447461
2016-07-12	108.69	108.78	108.40	108.48	373975
2016-07-13	108.46	108.65	107.97	108.21	210933
2016-07-14	108.25	108.35	107.96	108.08	238416
2016-07-15	108.06	108.28	107.96	108.24	261886
2016-07-18	108.16	108.42	107.80	108.23	376592
2016-07-19	108.05	108.14	107.63	107.72	336156
2016-07-20	107.74	107.84	107.44	107.44	315883
2016-07-21	107.50	107.62	106.68	106.74	530196
2016-07-22	106.70	107.21	106.70	107.03	454980
2016-07-25	106.85	107.17	106.75	106.97	194827
2016-07-26	106.84	107.51	106.76	106.76	219493
2016-07-27	106.90	107.11	106.65	106.70	324493
2016-07-28	106.70	107.18	106.70	107.09	310940
2016-07-29	106.85	107.06	106.42	106.47	697431
2016-08-01	106.50	106.71	106.34	106.38	410916
2016-08-02	106.50	106.85	106.10	106.12	262422
2016-08-03	106.00	106.15	105.14	105.40	571888
2016-08-04	105.33	105.72	105.17	105.31	353766
2016-08-05	105.40	106.01	105.32	105.80	255200
2016-08-08	106.12	106.12	105.50	105.80	163260
2016-08-09	105.80	106.23	105.52	105.55	178335
2016-08-10	105.65	106.05	105.51	105.74	316024
2016-08-11	105.82	106.40	105.50	105.63	825381
2016-08-12	105.65	105.74	105.42	105.55	153779
2016-08-15	105.73	106.22	105.54	105.55	91919
2016-08-16	105.55	105.88	105.13	105.33	128533
2016-08-17	105.40	105.57	105.35	105.40	184832
2016-08-18	105.39	105.80	105.39	105.71	150171
2016-08-19	105.56	106.05	105.50	106.02	309009
2016-08-22	105.95	106.19	105.59	106.11	162664
2016-08-23	105.96	106.23	105.91	106.00	199886
2016-08-24	105.87	106.00	105.51	105.70	99843
2016-08-25	105.58	106.04	105.57	105.65	104546
2016-08-26	105.90	106.10	105.27	105.46	148389
2016-08-29	105.46	105.78	105.41	105.40	677829
2016-08-30	105.45	105.80	105.40	105.48	180090
2016-08-31	105.40	105.65	105.06	105.41	271591
2016-09-01	105.23	105.73	105.20	105.56	246184
2016-09-02	105.59	106.00	105.31	105.75	249435
2016-09-06	105.58	105.97	105.31	105.51	203722
2016-09-07	105.43	105.94	105.43	105.82	233456
2016-09-08	105.69	106.05	105.64	105.85	170499
2016-09-09	105.61	105.80	105.41	105.56	271686
2016-09-12	105.50	105.96	105.50	105.82	217916
2016-09-13	105.70	105.96	105.51	105.85	284717
2016-09-14	105.93	105.93	105.50	105.71	455018
2016-09-15	105.66	105.98	105.55	105.71	477808
2016-09-16	105.60	105.84	105.40	105.40	1156167
2016-09-19	105.50	105.94	105.40	105.94	231738
2016-09-20	106.00	106.00	105.56	105.60	165477
2016-09-21	105.77	106.53	105.58	106.53	632375
2016-09-22	106.46	107.40	106.46	107.02	326701
2016-09-23	106.79	107.01	106.51	106.59	188835
2016-09-26	106.52	107.12	106.18	106.27	410979
2016-09-27	106.41	106.64	106.21	106.30	187321
2016-09-28	106.64	106.64	105.97	106.37	263674
2016-09-29	106.23	106.60	105.92	106.17	189691
2016-09-30	106.14	106.29	105.95	106.07	391494
2016-10-03	106.00	106.75	105.91	105.93	381098
2016-10-04	105.98	106.71	105.81	105.96	232900
2016-10-05	106.06	106.67	105.75	105.78	364851
2016-10-06	105.83	106.16	105.43	105.45	636120
2016-10-07	105.35	105.77	104.86	105.38	600292
2016-10-10	105.46	105.76	105.21	105.40	439742
2016-10-11	105.26	105.85	105.18	105.54	348952
2016-10-12	105.50	105.50	105.14	105.39	293092
2016-10-13	105.23	105.43	105.10	105.40	364542
2016-10-14	105.40	105.47	105.01	105.10	260255
2016-10-17	105.13	105.35	105.10	105.30	213631
2016-10-18	105.50	105.50	105.00	105.02	668368
2016-10-19	105.03	105.56	105.00	105.32	300876
2016-10-20	105.20	105.66	105.12	105.24	315175
2016-10-21	105.13	105.30	105.03	105.03	511503
2016-10-24	105.79	105.79	105.10	105.35	304458
2016-10-25	105.45	105.45	105.00	105.23	448858
2016-10-26	105.12	105.35	105.05	105.20	193209
2016-10-27	105.20	105.28	105.01	105.24	264051
2016-10-28	105.15	105.24	97.62	97.73	4663250
2016-10-31	100.00	100.49	98.55	99.60	2209843
2016-11-01	99.34	99.97	98.90	99.52	1355350
2016-11-02	99.49	99.75	98.95	99.02	342974
2016-11-03	99.02	99.40	98.94	99.04	249151
2016-11-04	99.09	100.03	99.01	99.85	370331
2016-11-07	100.00	100.97	99.95	100.83	390458
2016-11-08	100.86	101.14	100.54	100.96	366374
2016-11-09	100.70	102.87	100.21	102.28	545189
2016-11-10	102.25	102.80	101.92	102.48	458797
2016-11-11	102.23	102.60	101.94	102.40	282069
2016-11-14	102.64	102.91	102.34	102.65	431794
2016-11-15	102.63	103.00	102.42	102.52	500549
2016-11-16	102.40	103.31	100.36	101.32	1691668
2016-11-17	101.25	101.74	100.83	101.32	575604
2016-11-18	101.40	101.75	101.25	101.38	252020
2016-11-21	101.61	102.22	101.48	102.19	518346
2016-11-22	102.22	102.83	102.20	102.70	466126
2016-11-23	102.50	102.80	102.44	102.52	292187
2016-11-25	102.45	102.83	102.34	102.71	148174
2016-11-28	102.58	102.83	101.86	101.62	725356
2016-11-29	101.92	102.65	101.61	102.23	322962
2016-11-30	102.24	102.54	101.75	102.09	610400
2016-12-01	101.92	103.18	101.80	101.88	338990
2016-12-02	101.90	102.35	101.90	102.05	441475
2016-12-05	102.10	102.53	102.00	102.04	250678
2016-12-06	102.24	102.33	101.76	102.22	571262
2016-12-07	102.01	102.25	101.95	102.15	795324
2016-12-08	102.05	103.07	102.01	102.85	337427
2016-12-09	102.76	102.80	102.30	102.61	176840
2016-12-12	102.62	103.03	102.33	103.00	338235
2016-12-13	102.85	103.03	102.65	102.89	327122
2016-12-14	102.75	103.50	102.71	102.77	364588
2016-12-15	102.75	103.61	102.75	103.00	537359
2016-12-16	103.18	104.53	102.65	104.52	1182177
2016-12-19	104.50	104.50	102.68	103.64	714209
2016-12-20	103.10	103.85	102.54	103.69	376412
2016-12-21	103.63	104.24	102.75	103.40	348963
2016-12-22	103.93	104.35	103.17	103.25	268766
2016-12-23	103.20	103.67	103.16	103.48	137494
2016-12-27	103.57	103.80	103.34	103.50	213855
2016-12-28	103.70	103.83	103.30	103.51	137639
2016-12-29	103.45	104.20	103.44	103.72	198055
2016-12-30	103.72	104.13	103.50	103.61	255648
2017-01-03	103.75	104.01	103.33	103.76	394951
2017-01-04	103.55	104.34	103.55	104.13	298193
2017-01-05	104.05	104.38	103.92	104.11	201711
2017-01-06	104.24	104.24	103.55	103.90	298251
2017-01-09	104.00	104.13	103.80	103.80	425100
2017-01-10	104.13	105.50	103.75	105.11	612774
2017-01-11	105.12	106.85	105.03	106.49	659829
2017-01-12	106.28	106.79	106.25	106.77	371645
2017-01-13	106.90	107.74	106.63	107.50	542046
2017-01-17	107.00	107.46	106.40	107.25	473842
2017-01-18	107.32	107.86	106.85	107.65	691695
2017-01-19	107.75	108.18	107.64	107.76	515745
2017-01-20	107.95	108.37	107.19	107.51	377558
2017-01-23	107.30	107.82	107.15	107.26	328056
2017-01-24	107.38	108.09	107.32	108.00	435131
2017-01-25	107.75	108.49	107.75	108.31	292047
2017-01-26	111.06	111.06	110.33	110.74	1774222
2017-01-27	110.74	111.00	110.50	110.69	559375
2017-01-30	110.54	110.70	110.10	110.37	757429
2017-01-31	110.35	110.82	110.24	110.67	690000
2017-02-01	110.45	110.82	110.10	110.30	604197
2017-02-02	110.57	110.77	110.10	110.25	560646
2017-02-03	110.25	110.65	110.21	110.30	268335
2017-02-06	110.25	110.52	110.11	110.22	306915
2017-02-07	110.30	110.59	110.20	110.58	223071
2017-02-08	110.47	110.59	110.25	110.54	161538
2017-02-09	110.58	110.76	110.31	110.64	153305
2017-02-10	110.63	110.69	110.47	110.49	171290
2017-02-13	110.62	110.87	110.44	110.71	194991
2017-02-14	110.44	110.75	110.44	110.67	203456
2017-02-15	110.60	111.22	110.60	111.17	284164
2017-02-16	111.13	111.25	110.94	111.08	254114
2017-02-17	110.70	111.46	110.70	111.00	310313
2017-02-21	110.96	111.56	110.90	111.56	287477
2017-02-22	111.29	111.48	111.10	111.26	251568
2017-02-23	111.30	111.54	111.29	111.41	181096
2017-02-24	111.01	111.54	111.01	111.45	295272
2017-02-27	111.25	111.40	111.11	111.30	266758
2017-02-28	111.20	111.50	111.11	111.22	615729
2017-03-01	111.23	111.64	111.10	111.31	313301
2017-03-02	111.15	111.80	111.15	111.51	872246
2017-03-03	111.60	111.84	111.54	111.61	336582
2017-03-06	111.55	111.72	111.36	111.51	360056
2017-03-07	111.45	111.75	111.45	111.75	332527
2017-03-08	111.50	111.75	111.45	111.52	659238
2017-03-09	111.50	111.50	111.25	111.29	550938
2017-03-10	111.31	111.68	111.29	111.50	644795
2017-03-13	111.50	111.60	111.37	111.45	394930
2017-03-14	111.43	111.52	111.29	111.41	471099
2017-03-15	111.33	111.50	111.31	111.39	514908
2017-03-16	111.40	111.50	111.04	111.15	536900
2017-03-17	111.30	111.67	111.29	111.51	1044248
2017-03-20	111.50	111.70	111.33	111.50	367123
2017-03-21	110.71	110.95	110.50	110.81	1487200
2017-03-22	110.89	111.16	110.80	111.10	615231
2017-03-23	111.05	111.26	110.97	111.10	383632
2017-03-24	111.20	111.36	110.82	111.00	527573
2017-03-27	110.90	111.11	110.75	111.00	622131
2017-03-28	110.90	110.92	110.75	110.90	552308
2017-03-29	110.85	111.00	110.85	110.87	599650
2017-03-30	110.86	110.92	110.85	110.90	413722
2017-03-31	110.90	111.00	110.85	110.94	773146
2017-04-03	110.92	111.30	110.92	111.05	707576
2017-04-04	111.10	111.17	110.89	110.98	664727
2017-04-05	111.00	111.09	110.89	110.98	897663
2017-04-06	111.01	111.22	110.95	111.17	380346
2017-04-07	111.06	111.22	111.01	111.22	528287
2017-04-10	111.15	111.23	111.06	111.20	463250
2017-04-11	111.16	111.40	111.00	111.34	608619
2017-04-12	112.13	112.50	112.02	112.45	7022199
2017-04-13	112.40	112.42	112.18	112.39	1766586
2017-04-17	112.33	112.40	112.19	112.37	369178
2017-04-18	112.28	112.40	112.28	112.40	513566
2017-04-19	112.40	112.45	112.33	112.41	536086
2017-04-20	112.40	112.46	112.33	112.33	654868
2017-04-21	112.33	112.43	112.22	112.43	675346
2017-04-24	112.45	112.45	112.27	112.34	610903
2017-04-25	112.51	112.51	112.26	112.45	355274
2017-04-26	112.42	112.52	112.35	112.44	461811
2017-04-27	112.44	112.48	112.31	112.44	578640
2017-04-28	112.43	112.48	112.35	112.44	457764
2017-05-01	112.45	112.48	112.23	112.42	647663
2017-05-02	112.44	112.55	112.38	112.51	544200
2017-05-03	112.45	112.50	112.45	112.50	299620
2017-05-04	112.49	112.69	112.45	112.50	349560
2017-05-05	112.50	112.55	112.36	112.48	555647
2017-05-08	112.49	112.50	112.33	112.35	532112
2017-05-09	112.40	112.48	112.17	112.31	1038840
2017-05-10	112.29	112.37	112.20	112.31	1155402
2017-05-11	112.25	112.34	112.07	112.30	1028805
2017-05-12	112.27	112.35	112.20	112.30	451004
2017-05-15	112.33	112.49	112.24	112.29	668063
2017-05-16	112.36	112.36	112.08	112.14	942454
2017-05-17	112.15	112.25	112.06	112.06	636278
2017-05-18	112.03	112.09	111.57	111.75	2285305
2017-05-19	111.85	112.08	111.69	111.69	786540
2017-05-22	111.95	112.20	111.95	112.10	785143
2017-05-23	112.14	112.34	112.12	112.31	1301356
2017-05-24	112.25	112.59	112.25	112.45	688650
2017-05-25	112.46	112.54	112.41	112.46	553711
2017-05-26	112.45	113.07	112.41	112.99	7785556
2017-05-30	113.02	113.02	112.97	112.99	1307016
2017-05-31	113.01	113.01	112.97	112.99	4673480
2019-07-31	7.46	8.75	7.46	8.19	3983599
2019-08-01	7.91	8.15	6.49	6.77	9036423
2019-08-02	6.59	6.79	5.00	5.02	18339396
2019-08-05	4.82	5.24	4.29	5.23	13095994
2019-08-06	5.26	5.38	4.55	4.94	9100538
2019-08-07	4.81	4.83	4.03	4.69	12754606
2019-08-08	4.74	4.80	4.39	4.48	9165217
2019-08-09	4.48	4.64	4.28	4.44	9963889
2019-08-12	4.42	4.43	4.05	4.29	7305425
2019-08-13	4.30	4.69	4.08	4.33	8920656
2019-08-14	4.17	4.20	3.87	3.89	7052331
2019-08-15	3.85	3.88	3.58	3.74	9522397
2019-08-16	3.74	4.30	3.72	4.29	7527897
2019-08-19	4.40	4.70	4.40	4.50	8765201
2019-08-20	4.42	4.68	4.31	4.59	8196889
2019-08-21	4.69	5.02	4.51	4.56	5944690
2019-08-22	4.54	4.71	4.37	4.37	2646396
2019-08-23	4.15	4.41	4.06	4.07	3112141
2019-08-26	4.15	4.42	4.15	4.28	5849811
2019-08-27	4.37	4.43	4.19	4.28	2699306
2019-08-28	4.30	4.63	4.17	4.47	4034077
2019-08-29	4.52	4.80	4.52	4.73	3951014
2019-08-30	4.67	4.77	4.42	4.66	2716707
2019-09-03	4.55	4.62	4.21	4.60	7050064
2019-09-04	4.71	5.04	4.68	4.99	4164816
2019-09-05	5.09	5.80	5.04	5.76	6727605
2019-09-06	5.54	6.31	5.36	5.98	8150919
2019-09-09	6.15	6.56	5.89	6.43	8215619
2019-09-10	6.58	7.04	6.24	6.32	8053089
2019-09-11	6.32	6.95	6.18	6.76	7722044
2019-09-12	6.36	6.67	6.04	6.65	4711754
2019-09-13	6.70	7.08	6.23	6.35	5371142
2019-09-16	7.19	8.15	7.16	7.71	12088000
2019-09-17	7.41	7.53	6.90	7.17	5944260
2019-09-18	7.00	7.20	6.68	6.81	4998586
2019-09-19	6.89	7.04	6.73	6.78	4591270
2019-09-20	6.79	6.96	6.57	6.85	35895960
2019-09-23	6.58	6.85	6.39	6.71	7503709
2019-09-24	6.46	6.70	5.91	5.95	5784529
2019-09-25	5.68	6.00	5.50	5.51	3518901
2019-09-26	5.44	5.47	5.07	5.19	3417865
2019-09-27	4.99	5.36	4.85	4.93	5055542
2019-09-30	4.86	4.97	4.66	4.81	3424781
2019-10-01	4.94	5.02	4.31	4.36	4659128
2019-10-02	4.36	4.41	4.06	4.17	5166525
2019-10-03	4.10	4.25	3.92	4.22	7818559
2019-10-04	4.28	4.34	4.12	4.26	2797597
2019-10-07	4.25	4.62	4.18	4.30	4773723
2019-10-08	4.16	4.47	4.10	4.33	3781060
2019-10-09	4.47	4.56	4.29	4.49	4206991
2019-10-10	4.50	4.63	4.42	4.52	5761844
2019-10-11	4.75	5.49	4.64	5.33	7452986
2019-10-14	5.15	5.39	4.87	5.36	4400841
2019-10-15	5.25	5.81	5.17	5.45	4289861
2019-10-16	5.36	5.86	5.36	5.61	4243069
2019-10-17	5.62	5.81	5.19	5.30	3410668
2019-10-18	5.44	5.50	5.27	5.33	2365465
2019-10-21	5.23	5.69	5.23	5.68	2096729
2019-10-22	5.76	5.97	5.46	5.85	4419139
2019-10-23	5.76	5.89	5.54	5.84	2551380
2019-10-24	5.83	5.89	5.33	5.47	3350463
2019-10-25	5.48	5.51	4.88	4.89	5250460
2019-10-28	4.98	5.23	4.52	4.61	5217381
2019-10-29	4.50	5.10	4.35	4.90	7068638
2019-10-30	5.00	5.05	4.49	4.56	4167618
2019-10-31	4.56	4.64	4.10	4.11	5813876
2019-11-01	4.16	4.68	4.15	4.55	5406229
2019-11-04	4.73	5.35	4.68	5.32	8426988
2019-11-05	5.53	5.56	4.90	4.91	6487641
2019-11-06	4.89	5.23	4.55	4.64	8711804
2019-11-07	4.98	5.07	4.60	4.70	4040534
2019-11-08	4.59	4.86	4.55	4.76	4593428
2019-11-11	4.62	4.86	4.52	4.69	3352714
2019-11-12	4.77	4.84	4.51	4.53	5463152
2019-11-13	4.49	4.51	4.17	4.35	13825642
2019-11-14	4.43	4.57	3.99	4.10	13818930
2019-11-15	4.11	4.44	4.06	4.38	7217786
2019-11-18	4.31	4.33	3.94	4.19	6431217
2019-11-19	3.96	4.01	3.68	3.69	5396407
2019-11-20	3.67	3.79	3.49	3.52	7998009
2019-11-21	3.55	3.74	3.42	3.66	7238747
2019-11-22	3.70	3.98	3.67	3.94	5721117
2019-11-25	4.04	4.47	3.98	4.41	8101958
2019-11-26	4.55	4.59	4.14	4.25	6140336
2019-11-27	4.23	4.48	4.21	4.42	4596763
2019-11-29	4.25	4.32	4.18	4.26	2163816
2019-12-02	4.39	4.45	4.24	4.28	3487446
2019-12-03	4.11	4.17	3.97	4.01	7140351
2019-12-04	4.23	4.74	4.17	4.43	8661572
2019-12-05	4.54	4.70	4.40	4.56	6208285
2019-12-06	4.46	5.12	4.42	4.96	10425841
2019-12-09	4.88	5.17	4.85	5.15	4721861
2019-12-10	5.15	5.29	5.00	5.04	4340601
2019-12-11	4.97	5.07	4.79	4.86	3884447
2019-12-12	4.83	5.37	4.81	5.34	5060904
2019-12-13	5.38	5.51	5.19	5.33	6035510
2019-12-16	5.54	5.58	5.32	5.33	3601863
2019-12-17	5.41	5.60	5.33	5.55	3563723
2019-12-18	5.47	5.72	5.43	5.49	5915841
2019-12-19	5.46	5.83	5.46	5.78	4216792
2019-12-20	5.74	5.75	5.17	5.19	10496038
2019-12-23	5.16	5.69	5.16	5.69	3478701
2019-12-24	5.74	6.20	5.69	5.85	4452714
2019-12-26	6.05	6.15	5.82	5.88	2973190
2019-12-27	5.91	6.04	5.74	5.86	3206887
2019-12-30	6.09	6.74	6.09	6.51	9088446
2019-12-31	6.37	6.74	6.29	6.56	4352020
2020-01-02	6.79	6.93	6.57	6.76	3920541
2020-01-03	7.38	7.64	7.14	7.42	9845669
2020-01-06	7.47	7.76	7.17	7.70	6219981
2020-01-07	7.46	7.54	6.79	6.88	6847565
2020-01-08	6.83	6.97	6.27	6.37	5055888
2020-01-09	6.31	6.68	6.16	6.53	6368120
2020-01-10	6.53	6.58	6.20	6.23	4156291
2020-01-13	6.11	6.29	5.91	6.21	3742046
2020-01-14	6.06	6.37	5.88	6.13	5596078
2020-01-15	6.03	6.32	6.01	6.12	3424691
2020-01-16	6.20	6.33	6.00	6.02	2956222
2020-01-17	6.01	6.06	5.67	5.68	4478516
2020-01-21	5.50	5.58	5.16	5.18	5079132
2020-01-22	5.11	5.17	5.01	5.04	4337828
2020-01-23	4.85	5.00	4.75	4.83	4820769
2020-01-24	4.76	4.77	4.47	4.61	4027238
2020-01-27	4.43	4.76	4.27	4.60	6377889
2020-01-28	4.64	4.85	4.61	4.77	5907563
2020-01-29	4.83	5.04	4.75	4.94	4938556
2020-01-30	4.79	5.20	4.72	5.20	4393462
2020-01-31	5.09	5.13	4.81	5.11	5456639
2020-02-03	5.04	5.28	5.03	5.12	3662636
2020-02-04	5.32	5.57	5.21	5.27	4504131
2020-02-05	5.48	5.84	5.42	5.62	4723891
2020-02-06	5.60	5.62	5.27	5.32	2982254
2020-02-07	5.20	5.32	5.07	5.23	2235842
2020-02-10	5.07	5.14	4.71	4.76	3473173
2020-02-11	4.96	5.26	4.93	5.07	2914535
2020-02-12	5.32	5.60	5.23	5.24	5734622
2020-02-13	5.20	5.46	5.18	5.21	4683710
2020-02-14	5.25	5.31	5.06	5.25	3878218
2020-02-18	5.11	5.14	4.72	4.89	3117857
2020-02-19	4.96	5.30	4.85	5.30	2105248
2020-02-20	5.42	5.79	5.33	5.71	4966709
2020-02-21	4.96	5.10	4.14	4.20	12524742
2020-02-24	3.86	3.97	3.34	3.53	16087432
2020-02-25	3.57	3.78	3.34	3.45	9062750
2020-02-26	3.51	3.67	3.21	3.21	8958804
2020-02-27	2.96	3.20	2.78	3.05	6751480
2020-02-28	2.88	3.72	2.78	3.69	8345969
2020-03-02	3.69	3.73	3.17	3.34	4782706
2020-03-03	3.36	3.62	3.06	3.28	4857196
2020-03-04	3.37	3.59	3.25	3.58	3925689
2020-03-05	3.44	3.44	2.90	2.96	9554755
2020-03-06	2.81	2.82	2.31	2.32	9303335
2020-03-09	1.42	1.45	1.03	1.23	20350539
2020-03-10	1.46	1.46	1.09	1.10	14969853
2020-03-11	1.03	1.03	0.61	0.66	23045449
2020-03-12	0.66	0.73	0.47	0.66	16283787
2020-03-13	0.88	0.89	0.63	0.82	14093501
2020-03-16	0.65	0.77	0.61	0.69	8167903
2020-03-17	0.84	0.84	0.60	0.61	6645520
2020-03-18	0.60	0.70	0.39	0.45	5864814
2020-03-19	0.49	0.64	0.48	0.55	5460036
2020-03-20	0.61	0.61	0.49	0.53	9265842
2020-03-23	0.52	0.59	0.46	0.50	7155948
2020-03-24	0.55	0.55	0.46	0.47	7068148
2020-03-25	0.52	0.52	0.46	0.48	9723555
2020-03-26	0.50	0.50	0.43	0.45	8388775
2020-03-27	0.46	0.50	0.45	0.45	6450553
2020-03-30	0.47	0.47	0.39	0.41	6506972
2020-03-31	0.43	0.52	0.43	0.45	7624100
2020-04-01	0.45	0.45	0.39	0.41	5587187
2020-04-02	0.43	0.49	0.41	0.44	6608083
2020-04-03	0.48	0.48	0.42	0.44	3666959
2020-04-06	0.47	0.47	0.42	0.42	6036827
2020-04-07	0.46	0.47	0.40	0.41	8804319
2020-04-08	0.44	0.46	0.42	0.44	8072371
2020-04-09	0.48	0.86	0.48	0.65	27815849
2020-04-13	0.94	0.95	0.65	0.66	19321063
2020-04-14	0.69	0.76	0.62	0.65	9622655
2020-04-15	0.60	0.61	0.51	0.53	9997902
2020-04-16	0.51	0.52	0.41	0.43	14247114
2020-04-17	0.45	0.49	0.45	0.45	8308670
2020-04-20	0.41	0.47	0.41	0.43	8262974
2020-04-21	0.43	0.43	0.41	0.42	6926174
2020-04-22	0.41	0.42	0.30	0.32	25196418
2020-04-23	0.38	0.50	0.35	0.47	27896856
2020-04-24	0.58	0.59	0.45	0.48	19197739
2020-04-27	0.43	0.45	0.39	0.41	12664386
2020-04-28	0.42	0.44	0.38	0.40	12613827
2020-04-29	0.42	0.43	0.40	0.41	15202561
2020-04-30	0.48	0.55	0.42	0.46	26865882
2020-05-01	0.47	0.50	0.41	0.42	17136229
2020-05-04	0.42	0.42	0.38	0.39	18866180
2020-05-05	0.41	0.48	0.40	0.42	70536685
2020-05-06	0.43	0.43	0.38	0.39	28862323
2020-05-07	0.40	0.40	0.36	0.37	20213199
2020-05-08	0.38	0.40	0.37	0.39	11707506
2020-05-11	0.40	0.40	0.38	0.39	10284941
2020-05-12	0.40	0.41	0.36	0.37	11509448
2020-05-13	0.37	0.37	0.33	0.35	13648004
2020-05-14	0.32	0.35	0.29	0.33	10197396
2020-05-15	0.33	0.34	0.32	0.32	7515151
2020-05-18	0.35	0.36	0.33	0.35	10532818
2020-05-19	0.35	0.35	0.32	0.32	8359772
2020-05-20	0.32	0.34	0.32	0.33	6394169
2020-05-21	0.33	0.34	0.32	0.33	5849849
2020-05-22	0.33	0.34	0.32	0.33	3993992
2020-05-26	0.33	0.36	0.32	0.36	9604107
2020-05-27	0.38	0.38	0.34	0.35	7043010
2020-05-28	0.35	0.38	0.32	0.35	7176821
2020-05-29	0.35	0.35	0.33	0.33	6475089
2020-06-01	0.34	0.35	0.32	0.32	6490513
2020-06-02	0.32	0.34	0.32	0.32	6897811
2020-06-03	0.33	0.36	0.32	0.35	10773366
2020-06-04	0.35	0.36	0.34	0.35	7561880
2020-06-05	0.43	0.98	0.39	0.93	137483270
2020-06-08	1.44	2.30	1.40	2.19	207572170
2020-06-09	1.76	1.84	1.30	1.36	64711148
2020-06-10	1.36	1.47	0.93	1.16	74393038
2020-06-11	0.94	1.23	0.86	0.93	47122115
2020-06-12	1.24	1.25	1.00	1.07	35226003
2020-06-15	0.98	1.12	0.95	1.01	27087527
2020-06-16	1.18	1.20	1.03	1.04	25112699
2020-06-17	1.03	1.03	0.93	0.97	17752727
2020-06-18	0.95	0.99	0.91	0.92	15885367
2020-06-19	0.99	1.00	0.86	0.89	24884790
2020-06-22	0.84	0.84	0.76	0.79	17224385
2020-06-23	0.79	0.79	0.65	0.68	22743983
2020-06-24	0.62	0.68	0.61	0.63	15087330
2020-06-25	0.60	0.93	0.58	0.77	53508621
2020-06-26	0.69	0.75	0.68	0.70	11273946
2020-06-29	0.69	0.73	0.66	0.70	7232763
2020-06-30	0.66	0.70	0.65	0.65	9112938
2020-07-01	0.68	0.75	0.65	0.67	12371861
2020-07-02	0.68	0.69	0.63	0.64	7263157
2020-07-06	0.66	0.68	0.62	0.64	6565504
2020-07-07	0.63	0.64	0.60	0.63	4813786
2020-07-08	0.62	0.62	0.58	0.61	6948205
2020-07-09	0.62	0.62	0.55	0.56	6946258
2020-07-10	0.55	0.61	0.52	0.60	10290625
2020-07-13	0.62	0.65	0.58	0.58	7282341
2020-07-14	0.59	0.62	0.56	0.61	5690255
2020-07-15	0.65	0.66	0.61	0.65	10024493
2020-07-16	0.64	0.66	0.61	0.63	5118501
2020-07-17	0.63	0.63	0.59	0.61	5064956
2020-07-20	0.60	0.62	0.59	0.60	4386698
2020-07-21	0.63	0.75	0.61	0.69	15283157
2020-07-22	0.69	0.72	0.65	0.68	10608608
2020-07-23	0.66	0.72	0.65	0.68	7306279
2020-07-24	0.66	0.70	0.63	0.65	4325738
2020-07-27	0.66	0.66	0.63	0.63	3467275
2020-07-28	0.62	0.63	0.60	0.61	4545850
2020-07-29	0.62	0.63	0.60	0.63	3306668
2020-07-30	0.60	0.61	0.38	0.42	26759434
2020-07-31	0.37	0.47	0.30	0.39	27436821
2020-08-03	0.38	0.43	0.36	0.38	9847960
2020-08-04	0.39	0.41	0.38	0.39	8431301
2020-08-05	0.51	0.52	0.41	0.43	24813607
2020-08-06	0.43	0.43	0.38	0.40	8746158
2020-08-07	0.38	0.40	0.38	0.40	5370561
2020-08-10	0.40	0.43	0.39	0.42	8689787
2020-08-11	0.45	0.46	0.41	0.41	8584961
2020-08-12	0.40	0.41	0.37	0.37	12917338
2020-08-13	0.38	0.39	0.37	0.37	6230010
2020-08-14	0.38	0.38	0.30	0.33	49674822
2020-08-17	0.36	0.42	0.34	0.33	235027
2020-08-18	0.00	0.00	0.00	0.33	235027
2020-08-19	0.00	0.00	0.00	0.33	0
2020-08-20	0.00	0.00	0.00	0.33	0
2021-05-03	21.99	26.25	21.99	23.70	736469
2021-05-04	23.80	24.10	20.25	22.00	1713010
2021-05-05	22.95	22.57	22.02	22.10	914525
2021-05-06	21.55	22.49	21.55	22.00	1008754
2021-05-07	22.00	22.24	21.41	22.05	1282884
2021-05-10	22.30	22.95	21.98	22.00	1696660
2021-05-11	22.00	22.25	21.58	21.90	661003
2021-05-12	21.96	22.27	21.60	21.76	614630
2021-05-13	21.75	21.94	21.48	21.65	253595
2021-05-14	21.60	22.00	21.28	21.49	397546
2021-05-17	21.40	21.65	21.08	21.50	605252
2021-05-18	21.46	22.27	21.44	21.57	848812
2021-05-19	21.35	21.50	21.00	21.33	982817
2021-05-20	21.20	21.61	21.08	21.10	286740
2021-05-21	21.05	21.42	20.94	20.94	602280
2021-05-24	21.06	21.61	20.94	21.37	1033556
2021-05-25	21.37	21.63	20.56	20.66	2392161
2021-05-26	20.74	21.50	20.74	21.36	1188216
2021-05-27	21.27	22.60	21.12	21.79	1136121
2021-05-28	21.80	23.54	21.69	23.47	735240
2021-06-01	23.65	26.60	23.65	26.60	2866182
2021-06-02	26.94	28.73	26.12	26.62	1560752
2021-06-03	26.40	27.95	26.10	27.52	887280
2021-06-04	27.52	29.76	27.33	29.33	1397436
2021-06-07	29.27	29.61	26.03	26.44	1724907
2021-06-08	26.29	28.00	26.15	27.96	548813
2021-06-09	28.11	29.12	27.71	28.24	604267
2021-06-10	28.24	28.65	27.95	28.18	337833
2021-06-11	28.18	28.68	28.18	28.55	412460
2021-06-14	28.62	28.80	26.76	27.10	730029
2021-06-15	27.19	27.88	27.16	27.52	246588
2021-06-16	27.66	28.62	27.66	28.09	609456
2021-06-17	28.00	28.30	26.49	26.93	376581
2021-06-18	26.73	27.93	26.57	26.73	514914
2021-06-21	27.03	28.51	26.83	28.31	347364
2021-06-22	28.22	28.50	27.91	28.32	308309
2021-06-23	28.46	29.29	28.46	29.10	735622
2021-06-24	29.20	29.50	28.88	29.32	636644
2021-06-25	29.60	29.95	28.77	29.20	617578
2021-06-28	29.12	29.48	28.72	28.99	853068
2021-06-29	29.00	29.57	28.76	29.04	864918
2021-06-30	29.27	29.57	28.62	28.88	318648
2021-07-01	29.30	30.07	29.00	29.64	466285
2021-07-02	29.67	30.12	29.06	30.00	346657
2021-07-06	30.34	30.44	28.65	29.05	578624
2021-07-07	29.27	29.36	28.02	28.40	328604
2021-07-08	27.93	28.78	27.40	28.55	335477
2021-07-09	28.46	29.83	28.46	29.67	169324
2021-07-12	29.86	30.00	29.21	29.94	256181
2021-07-13	29.74	30.08	28.78	28.95	528057
2021-07-14	28.90	29.88	27.87	28.16	679934
2021-07-15	27.84	28.38	26.82	27.00	629598
2021-07-16	27.14	27.49	26.39	27.00	474322
2021-07-19	26.20	26.21	24.64	25.02	1018980
2021-07-20	24.91	26.56	24.91	26.16	662782
2021-07-21	26.45	27.36	26.13	26.94	552477
2021-07-22	27.00	27.37	26.14	26.99	227070
2021-07-23	27.02	27.13	25.94	26.35	387211
2021-07-26	25.95	27.50	25.95	26.92	397151
2021-07-27	26.54	26.91	26.52	26.76	195761
2021-07-28	26.96	27.00	26.14	26.95	125314
2021-07-29	27.00	27.93	26.78	27.72	204951
2021-07-30	27.50	27.98	26.89	27.10	146599
2021-08-02	27.10	27.67	26.13	26.26	334602
2021-08-03	26.63	27.95	25.15	27.41	576528
2021-08-04	27.00	27.38	25.75	26.25	296686
2021-08-05	26.09	26.71	25.21	25.59	267858
2021-08-06	25.59	26.06	25.33	25.99	278481
2021-08-09	25.53	25.76	24.90	25.61	360056
2021-08-10	25.70	27.52	25.61	27.49	385276
2021-08-11	27.34	27.60	26.76	27.05	199179
2021-08-12	26.84	27.05	26.42	26.74	150865
2021-08-13	26.71	26.98	25.56	25.67	358354
2021-08-16	25.32	25.51	24.80	25.39	209943
2021-08-17	25.14	25.40	24.86	25.25	281374
2021-08-18	25.24	25.65	24.78	24.79	148614
2021-08-19	24.05	24.37	23.02	24.08	600653
2021-08-20	23.85	24.30	23.18	24.10	350995
2021-08-23	24.70	25.69	24.27	25.36	374467
2021-08-24	25.81	26.87	25.73	26.54	237447
2021-08-25	26.60	27.35	26.24	27.33	287255
2021-08-26	27.10	27.90	26.84	26.90	367014
2021-08-27	27.24	28.39	26.97	28.39	400470
2021-08-30	28.72	28.75	27.50	28.46	319769
2021-08-31	28.17	29.76	28.17	29.69	268586
2021-09-01	29.68	29.68	28.65	29.40	160496
2021-09-02	29.15	30.25	28.97	30.18	678915
2021-09-03	30.01	30.42	29.86	30.07	293546
2021-09-07	30.46	32.15	29.79	31.48	989381
2021-09-08	31.50	31.83	31.13	31.21	544427
2021-09-09	31.00	32.00	30.78	31.31	837559
2021-09-10	31.50	32.24	31.02	31.41	771909
2021-09-13	31.80	32.31	31.16	31.34	522838
2021-09-14	31.37	31.80	30.78	31.53	607441
2021-09-15	31.70	32.36	31.70	32.08	630194
2021-09-16	32.00	32.24	31.48	32.00	699620
2021-09-17	31.83	32.50	31.20	31.33	4409755
2021-09-20	29.80	30.99	28.87	30.72	686878
2021-09-21	31.26	31.66	30.71	31.47	442093
2021-09-22	31.89	32.77	31.89	32.45	826873
2021-09-23	32.58	34.00	32.40	33.93	402659
2021-09-24	33.51	34.40	33.39	34.07	498998
2021-09-27	34.61	35.38	34.16	34.70	1097512
2021-09-28	34.78	35.75	34.78	34.90	534308
2021-09-29	34.93	34.93	33.90	34.27	192810
2021-09-30	34.38	35.16	33.51	34.88	379061
2021-10-01	35.00	36.02	34.74	35.67	269540
2021-10-04	36.12	36.36	35.86	35.93	309972
2021-10-05	36.25	36.31	34.90	35.73	375925
2021-10-06	35.18	35.32	33.70	34.63	425075
2021-10-07	34.76	35.94	34.35	35.56	336947
2021-10-08	35.95	36.05	35.20	35.46	278599
2021-10-11	35.84	36.00	35.22	35.32	181034
2021-10-12	35.40	35.66	34.05	34.22	224074
2021-10-13	34.21	35.08	33.31	34.87	202866
2021-10-14	35.26	35.31	34.39	34.97	345549
2021-10-15	35.28	36.02	35.12	35.69	184064
2021-10-18	35.94	36.05	35.42	35.74	266133
2021-10-19	35.94	36.07	35.43	36.01	358550
2021-10-20	36.00	37.28	35.53	37.23	552542
2021-10-21	37.23	37.56	36.21	36.32	459120
2021-10-22	36.22	36.57	35.41	36.10	373368
2021-10-25	36.55	38.49	36.55	38.35	381636
2021-10-26	38.37	39.14	37.93	38.32	315793
2021-10-27	37.99	37.99	35.89	36.46	217398
2021-10-28	36.50	36.89	36.05	36.86	182029
2021-10-29	36.96	37.26	35.12	35.22	232755
2021-11-01	35.39	35.99	35.39	35.65	178684
2021-11-02	35.65	36.38	34.26	35.63	279885
2021-11-03	35.43	35.72	34.33	34.50	202778
2021-11-04	35.21	35.54	34.53	34.82	290209
2021-11-05	35.20	35.90	34.85	34.90	319373
2021-11-08	35.37	37.20	35.34	36.81	261811
2021-11-09	36.81	37.58	36.36	37.58	260987
2021-11-10	37.59	38.96	35.46	35.49	686658
2021-11-11	35.62	36.02	35.08	35.11	189702
2021-11-12	35.05	35.77	35.00	35.57	404532
2021-11-15	35.66	36.45	34.89	36.28	372967
2021-11-16	36.43	38.33	36.32	37.82	579043
2021-11-17	37.40	38.67	36.85	37.15	474881
2021-11-18	36.85	37.47	35.00	35.73	522418
2021-11-19	34.69	34.98	33.39	34.00	723686
2021-11-22	34.00	35.01	33.40	33.77	354129
2021-11-23	34.28	35.23	33.68	34.09	401121
2021-11-24	33.70	34.26	33.40	34.03	231465
2021-11-26	32.04	32.18	29.58	31.20	548791
2021-11-29	32.00	32.31	31.06	31.23	372217
2021-11-30	30.51	31.14	29.46	31.06	1075221
2021-12-01	31.75	31.88	30.04	30.31	353219
2021-12-02	30.01	31.09	29.60	30.78	815052
2021-12-03	31.42	31.77	29.98	30.82	425721
2021-12-06	31.18	31.75	30.08	31.35	354269
2021-12-07	31.80	32.74	31.41	31.54	351510
2021-12-08	31.71	32.44	31.52	32.01	150285
2021-12-09	31.86	32.08	30.17	30.65	244862
2021-12-10	31.68	34.09	31.68	33.50	1202670
2021-12-13	33.15	33.55	31.56	31.59	388994
2021-12-14	31.06	32.85	31.06	32.09	277335
2021-12-15	31.70	34.24	31.70	34.16	506234
2021-12-16	34.49	35.11	33.61	35.04	681173
2021-12-17	34.84	35.67	33.91	35.20	981998
2021-12-20	34.10	34.57	33.17	34.27	817588
2021-12-21	34.72	35.60	34.47	34.49	327751
2021-12-22	34.85	36.62	34.46	36.22	530946
2021-12-23	36.32	36.87	35.88	36.25	197991
2021-12-27	36.37	37.49	35.92	37.43	162122
2021-12-28	37.58	38.09	36.18	36.42	257709
2021-12-29	36.37	37.04	35.91	36.54	159597
2021-12-30	36.51	36.82	35.62	35.76	172115
2021-12-31	35.61	36.45	35.47	36.00	166011
2022-01-03	36.30	38.30	36.17	38.05	308534
2022-01-04	38.50	39.65	37.75	39.51	578077
2022-01-05	39.78	41.09	38.22	38.42	703715
2022-01-06	39.33	40.25	38.69	39.43	564466
2022-01-07	39.45	40.46	38.94	39.80	256376
2022-01-10	39.88	40.92	39.15	40.51	447140
2022-01-11	41.09	41.75	40.30	40.90	343168
2022-01-12	41.35	42.72	41.27	41.42	351991
2022-01-13	41.30	41.79	39.94	39.96	321609
2022-01-14	39.90	41.15	39.90	40.71	229649
2022-01-18	41.37	41.91	40.59	41.61	331367
2022-01-19	41.80	42.38	41.22	41.46	243400
2022-01-20	41.19	42.00	40.47	40.66	310183
2022-01-21	40.65	40.95	38.27	38.40	474471
2022-01-24	37.16	40.00	36.55	39.99	423915
2022-01-25	39.44	41.67	37.42	41.39	356369
2022-01-26	41.84	42.30	39.73	40.30	320722
2022-01-27	40.61	41.52	39.27	40.22	208676
2022-01-28	40.16	40.80	39.30	40.57	195739
2022-01-31	40.43	41.95	40.22	41.49	218250
2022-02-01	41.53	43.67	41.50	42.89	550756
2022-02-02	43.79	43.79	41.49	42.15	273633
2022-02-03	41.62	42.24	41.03	41.46	442692
2022-02-04	41.93	43.36	41.50	42.48	380113
2022-02-07	42.00	42.48	40.81	41.57	194414
2022-02-08	41.63	41.92	40.16	40.32	293718
2022-02-09	40.46	42.58	40.40	41.99	289869
2022-02-10	41.61	42.30	39.82	40.48	607792
2022-02-11	40.48	41.78	40.23	41.50	567438
2022-02-14	41.32	41.70	40.11	41.11	299580
2022-02-15	41.00	41.57	40.38	41.19	199994
2022-02-16	41.61	43.42	41.30	41.84	600939
2022-02-17	41.49	42.26	40.97	41.81	459874
2022-02-18	41.00	41.13	39.98	40.24	927586
2022-02-22	40.02	42.13	39.84	40.30	579785
2022-02-23	40.37	40.93	39.43	39.47	614303
2022-02-24	40.42	40.45	37.55	37.96	993063
2022-02-25	38.21	40.16	38.02	39.67	411114
2022-02-28	39.27	40.78	39.16	40.74	549962
2022-03-01	41.00	42.35	41.00	41.40	358618
2022-03-02	42.08	43.49	41.82	43.17	438259
2022-03-03	42.62	45.16	42.61	44.54	592215
2022-03-04	45.00	48.29	44.62	47.50	1471303
2022-03-07	48.00	50.81	47.38	48.12	1779341
2022-03-08	48.90	50.38	45.42	47.49	1328356
2022-03-09	45.99	48.65	45.22	46.68	617225
2022-03-10	47.20	47.70	46.02	46.89	810321
2022-03-11	46.42	49.33	46.42	48.31	1010841
2022-03-14	47.40	47.98	45.00	45.27	490303
2022-03-15	43.54	46.91	43.13	44.98	628934
2022-03-16	45.49	46.93	43.48	44.38	549805
2022-03-17	45.82	47.29	45.35	46.90	533706
2022-03-18	46.79	47.13	46.01	46.50	493169
2022-03-21	47.56	49.33	47.50	48.10	647865
2022-03-22	48.27	49.39	47.89	48.02	814666
2022-03-23	48.59	50.55	48.35	50.36	1368488
2022-03-24	50.43	51.02	50.01	51.02	773144
2022-03-25	51.20	53.69	51.16	53.18	561123
2022-03-28	52.00	52.49	51.41	52.05	337596
2022-03-29	50.44	51.50	48.75	51.48	543270
2022-03-30	52.21	53.19	50.96	51.74	588932
2022-03-31	50.94	53.50	50.94	51.97	584323
2022-04-01	52.28	54.00	52.28	53.91	804695
2022-04-04	54.50	54.84	53.16	54.48	373001
2022-04-05	55.00	55.71	52.10	52.28	577165
2022-04-06	52.80	54.46	51.81	52.90	773682
2022-04-07	53.25	53.87	50.75	51.59	763233
2022-04-08	51.96	54.23	51.80	53.65	1037004
2022-04-11	53.00	53.59	50.74	51.00	356018
2022-04-12	51.76	52.68	50.94	51.15	744179
2022-04-13	51.69	53.66	51.50	53.54	896246
2022-04-14	53.55	54.19	52.96	53.81	768550
2022-04-18	54.53	54.78	52.88	53.69	677676
2022-04-19	53.12	54.00	51.90	52.81	576553
2022-04-20	53.22	54.22	52.44	52.95	681775
2022-04-21	53.70	54.08	49.76	49.86	872056
2022-04-22	49.25	51.51	48.63	50.45	863467
2022-04-25	48.81	49.90	45.95	49.33	1186729
2022-04-26	49.75	51.09	48.47	49.51	1012148
2022-04-27	49.75	51.44	48.96	50.58	795114
2022-04-28	51.34	52.93	49.73	51.41	1025688
2022-04-29	51.68	52.66	50.34	50.75	479231
2022-05-02	50.45	52.13	49.10	51.90	1771237
2022-05-03	52.16	57.12	52.16	56.77	1784391
2022-05-04	58.13	59.38	56.82	58.38	1150313
2022-05-05	58.60	60.48	56.61	59.31	785914
2022-05-06	60.49	61.70	55.81	57.26	720424
2022-05-09	55.50	55.93	50.70	52.47	1428312
2022-05-10	53.63	54.44	51.60	52.40	1154235
2022-05-11	53.67	56.95	53.09	53.58	1097538
2022-05-12	53.66	54.23	51.73	54.13	835970
2022-05-13	55.08	57.96	55.08	57.55	975892
2022-05-16	57.95	60.95	57.66	59.83	1080033
2022-05-17	60.82	60.84	58.94	59.52	890135
2022-05-18	59.88	60.41	55.86	57.11	752657
2022-05-19	56.15	58.30	55.10	56.50	756158
2022-05-20	56.99	57.18	54.33	55.98	533545
2022-05-23	57.07	59.20	56.00	58.99	464807
2022-05-24	58.16	58.81	56.73	58.18	702765
2022-05-25	58.03	60.94	58.03	59.73	510777
2022-05-26	60.34	60.40	59.13	59.93	679425
2022-05-27	60.00	60.87	59.36	60.25	1092634
2022-05-31	60.98	62.84	58.31	59.45	3267529
2022-06-01	60.37	62.06	60.09	61.82	1199524
2022-06-02	61.21	63.45	60.64	61.65	1089079
2022-06-03	61.87	62.40	60.18	61.48	783861
2022-06-06	62.21	62.31	58.61	59.59	984046
2022-06-07	59.30	60.85	58.76	60.13	1232715
2022-06-08	60.20	60.43	56.56	59.40	938308
2022-06-09	58.54	58.87	56.16	56.41	848778
2022-06-10	55.53	58.19	54.51	56.04	1128541
2022-06-13	53.84	54.00	51.53	52.36	1058909
2022-06-14	53.20	53.68	50.08	50.85	612896
2022-06-15	50.89	52.62	50.36	51.58	627018
2022-06-16	50.02	50.99	49.12	49.78	1328577
2022-06-17	49.69	51.65	49.13	50.53	1165444
2022-06-21	51.49	52.96	50.44	50.52	1133511
2022-06-22	48.00	48.20	45.95	46.54	2009500
2022-06-23	46.79	46.87	41.91	43.64	1614027
2022-06-24	44.38	45.85	43.27	43.82	9811197
2022-06-27	44.44	47.23	44.27	47.10	1475950
2022-06-28	48.03	48.87	46.31	46.94	883309
2022-06-29	47.55	47.55	45.33	45.68	1609911
2022-06-30	44.24	45.00	41.86	42.24	1019444
2022-07-01	42.39	43.09	41.40	42.85	671178
2022-07-05	41.91	41.91	39.73	40.43	1384154
2022-07-06	39.65	41.23	37.17	39.43	1391395
2022-07-07	40.27	42.21	40.27	41.83	1138658
2022-07-08	42.08	42.97	41.57	42.20	804206
2022-07-11	40.89	41.69	39.67	40.03	671237
2022-07-12	38.90	39.87	38.20	39.59	675464
2022-07-13	38.92	40.56	38.87	39.99	557872
2022-07-14	38.29	38.81	37.30	38.51	764125
2022-07-15	40.05	40.05	38.13	39.73	521746
2022-07-18	41.00	41.96	40.89	41.18	686184
2022-07-19	41.32	42.89	41.28	42.66	528449
2022-07-20	42.07	43.59	41.53	43.49	512148
2022-07-21	42.04	42.78	40.30	42.64	775947
2022-07-22	42.94	43.87	41.70	41.93	868148
2022-07-25	42.46	44.04	41.84	43.97	373378
2022-07-26	44.64	45.29	43.38	44.10	433988
2022-07-27	44.40	46.82	44.00	46.53	494258
2022-07-28	47.01	47.23	45.26	46.55	386272
2022-07-29	47.43	50.35	46.85	50.18	977494
2022-08-01	49.00	49.34	47.26	47.98	945223
2022-08-02	49.04	52.17	49.04	50.93	1012418
2022-08-03	51.18	51.75	48.86	49.68	519834
2022-08-04	49.69	49.97	47.07	47.22	643250
2022-08-05	46.54	49.27	46.41	48.10	421671
2022-08-08	48.10	48.95	47.05	47.67	610187
2022-08-09	47.97	49.31	47.97	48.56	669032
2022-08-10	48.80	49.36	48.01	48.69	366398
2022-08-11	49.72	50.99	49.43	50.12	707391
2022-08-12	50.03	50.73	49.58	50.50	530536
2022-08-15	48.49	48.49	45.81	47.53	713905
2022-08-16	47.98	48.15	46.74	47.55	395871
2022-08-17	47.28	48.19	46.81	47.37	623037
2022-08-18	47.72	51.00	47.72	50.98	582668
2022-08-19	50.00	50.33	48.56	48.98	781550
2022-08-22	47.99	48.91	46.58	48.23	427921
2022-08-23	49.31	50.71	48.39	49.19	683772
2022-08-24	49.08	49.97	48.25	49.75	626029
2022-08-25	50.50	51.00	49.68	50.05	486128
2022-08-26	50.04	50.17	48.65	49.33	404965
2022-08-29	49.21	51.22	48.82	50.49	573679
2022-08-30	49.78	49.92	47.54	48.57	475255
2022-08-31	47.27	51.74	46.82	50.98	958895
2022-09-01	50.11	50.47	48.72	49.20	534707
2022-09-02	50.54	53.91	50.17	52.65	911508
2022-09-06	53.00	53.48	50.44	50.55	639960
2022-09-07	49.00	50.36	48.02	49.83	780021
2022-09-08	49.74	51.70	49.72	51.13	603286
2022-09-09	53.50	54.28	52.89	53.97	1413617
2022-09-12	54.50	57.53	54.33	57.50	1674920
2022-09-13	55.77	58.75	55.53	57.77	1208742
2022-09-14	57.89	59.93	57.89	58.43	1395178
2022-09-15	57.03	60.13	56.59	58.33	1506776
2022-09-16	57.57	57.57	53.36	53.41	3939714
2022-09-19	51.68	54.18	51.42	53.68	1089773
2022-09-20	53.17	54.42	52.44	53.55	1052431
2022-09-21	54.96	55.48	50.70	50.84	791529
2022-09-22	51.50	52.14	50.00	50.00	876357
2022-09-23	47.88	48.20	46.54	47.39	1479004
2022-09-26	46.72	48.30	46.62	46.90	896457
2022-09-27	47.93	48.98	47.15	47.79	591977
2022-09-28	48.25	50.87	47.69	50.51	1187777
2022-09-29	49.90	50.05	48.01	49.38	634634
2022-09-30	48.76	50.43	48.50	48.94	504393
2022-10-03	51.49	53.99	51.41	53.70	1065783
2022-10-04	54.82	55.97	54.13	54.79	851474
2022-10-05	54.79	57.56	54.24	57.30	904455
2022-10-06	56.77	58.02	56.45	57.34	550798
2022-10-07	57.06	58.22	56.66	56.76	731498
2022-10-10	56.55	57.56	54.84	55.73	401222
2022-10-11	54.77	57.01	54.13	55.66	601374
2022-10-12	54.88	55.58	53.32	55.18	756698
2022-10-13	54.14	58.34	53.90	58.06	724444
2022-10-14	57.04	58.00	55.71	55.92	579094
2022-10-17	57.45	58.53	56.85	57.90	437023
2022-10-18	58.62	59.39	57.22	57.61	647690
2022-10-19	57.60	59.17	56.77	58.47	873979
2022-10-20	58.85	59.26	57.97	58.30	630311
2022-10-21	58.85	59.94	58.15	59.83	802411
2022-10-24	59.87	60.89	59.13	60.34	863251
2022-10-25	60.08	62.36	59.23	62.02	963136
2022-10-26	62.75	63.46	60.32	62.04	947155
2022-10-27	63.22	64.97	62.36	63.87	1335647
2022-10-28	64.72	65.00	63.29	64.98	782979
2022-10-31	64.47	67.67	64.31	66.93	1287134
2022-11-01	67.89	68.87	62.63	62.92	1375669
2022-11-02	63.19	64.35	61.00	61.63	1011467
2022-11-03	61.00	63.52	60.69	62.83	729523
2022-11-04	63.80	64.98	61.39	62.58	769205
2022-11-07	63.13	66.92	63.00	66.53	913749
2022-11-08	66.33	67.00	64.55	66.83	765950
2022-11-09	65.47	65.47	61.52	61.85	582974
2022-11-10	63.50	64.22	62.18	63.88	614662
2022-11-11	65.08	67.93	65.08	67.75	1237126
2022-11-14	67.75	70.17	67.23	67.77	836978
2022-11-15	68.79	69.44	66.42	69.10	947008
2022-11-16	69.01	69.73	68.27	68.29	846162
2022-11-17	67.50	68.25	65.26	67.50	531686
2022-11-18	66.48	67.49	64.25	66.93	778965
2022-11-21	65.07	65.59	61.80	63.57	881926
2022-11-22	64.99	67.05	64.56	66.55	612320
2022-11-23	65.38	66.92	64.27	65.60	330319
2022-11-25	65.28	65.53	63.64	64.10	282014
2022-11-28	61.91	63.91	61.53	62.90	622981
2022-11-29	63.82	65.03	63.75	64.05	397601
2022-11-30	65.37	66.49	63.87	66.01	666748
2022-12-01	66.91	67.97	64.83	65.78	426963
2022-12-02	65.44	66.78	65.21	66.22	621334
2022-12-05	67.00	67.44	62.99	63.52	475029
2022-12-06	63.22	64.89	62.46	63.17	514156
2022-12-07	63.03	63.29	60.70	60.83	788557
2022-12-08	62.42	63.86	61.06	61.39	444061
2022-12-09	61.30	62.04	58.27	58.71	809967
2022-12-12	59.00	62.16	59.00	59.47	783917
2022-12-13	61.28	61.78	58.92	61.54	1151055
2022-12-14	62.00	62.57	60.77	61.50	481388
2022-12-15	60.82	61.73	59.24	60.47	389271
2022-12-16	58.62	60.48	58.14	60.26	742178
2022-12-19	60.73	62.32	60.24	61.00	432967
2022-12-20	60.63	63.98	60.63	63.69	595098
2022-12-21	64.75	65.34	64.00	64.78	597345
2022-12-22	64.70	65.50	62.88	64.32	346763
2022-12-23	65.17	66.73	64.69	66.62	370256
2022-12-27	67.52	67.65	65.85	66.49	270072
2022-12-28	66.31	66.31	63.79	64.74	276355
2022-12-29	64.69	67.36	64.52	66.85	304962
2022-12-30	66.22	68.01	66.10	67.62	391121
2023-01-03	66.67	67.05	62.80	63.95	445762
2023-01-04	62.11	64.54	62.06	63.49	432585
2023-01-05	63.01	64.99	62.70	64.24	550979
2023-01-06	65.55	67.41	64.73	65.69	583967
2023-01-09	67.66	68.84	66.25	66.54	779928
2023-01-10	66.38	68.76	66.38	68.16	457090
2023-01-11	68.79	69.29	66.39	68.69	616434
2023-01-12	69.22	71.38	68.80	70.25	1032905
2023-01-13	70.27	72.52	69.12	71.82	1173578
2023-01-17	72.49	74.54	72.19	74.51	1058474
2023-01-18	75.27	76.14	70.19	72.03	1222515
2023-01-19	72.00	74.31	71.15	73.97	1007362
2023-01-20	75.23	75.32	73.42	74.44	930960
2023-01-23	74.82	75.26	73.73	74.54	795110
2023-01-24	75.00	75.19	73.45	74.64	442667
2023-01-25	74.54	75.46	72.24	75.21	545175
2023-01-26	76.00	76.50	73.93	75.13	513760
2023-01-27	74.91	75.18	73.44	74.25	485176
2023-01-30	72.89	73.37	70.83	71.69	947331
2023-01-31	71.59	72.83	70.62	72.64	649499
2023-02-01	72.40	72.82	69.68	72.34	941013
2023-02-02	72.34	73.09	68.82	70.45	1237493
2023-02-03	70.62	73.86	70.41	73.01	1000004
2023-02-06	73.45	74.19	72.38	73.92	557714
2023-02-07	74.65	77.09	74.40	77.04	916302
2023-02-08	77.31	79.97	77.01	79.01	1146994
2023-02-09	78.53	79.22	77.45	78.00	715908
2023-02-10	78.35	79.32	78.11	78.70	553901
2023-02-13	77.95	79.76	77.10	78.90	427141
2023-02-14	78.00	80.00	77.45	78.90	655970
2023-02-15	77.60	78.83	77.11	78.83	659591
2023-02-16	78.15	79.57	77.98	78.62	544499
2023-02-17	77.41	77.54	73.44	73.84	961490
2023-02-21	71.91	72.62	67.07	67.20	2147362
2023-02-22	66.05	68.13	62.75	64.75	1857319
2023-02-23	65.65	66.05	63.30	64.94	1386361
2023-02-24	63.96	66.09	63.50	65.30	717835
2023-02-27	65.34	66.89	64.76	66.76	626526
2023-02-28	67.57	67.89	66.44	67.25	929559
2023-03-01	67.88	70.92	67.45	70.12	1008876
2023-03-02	69.58	70.72	68.88	70.13	772186
2023-03-03	69.31	72.49	69.02	72.21	825498
2023-03-06	74.78	77.71	73.86	75.65	2929490
2023-03-07	75.09	75.77	73.43	73.49	1112225
2023-03-08	73.00	73.52	70.51	71.28	1324494
2023-03-09	71.30	72.09	67.12	67.15	1356199
2023-03-10	67.34	69.13	64.18	64.63	1249453
2023-03-13	61.80	65.15	61.64	64.02	1211198
2023-03-14	65.08	68.38	64.63	65.76	1068462
2023-03-15	62.00	63.10	60.08	61.67	1824244
2023-03-16	60.28	62.63	59.26	61.86	1220162
2023-03-17	61.33	61.70	58.15	59.74	9912484
2023-03-20	60.24	62.48	60.24	62.22	848196
2023-03-21	64.00	65.84	63.28	64.67	1047648
2023-03-22	65.13	65.80	62.41	62.58	1267875
2023-03-23	63.15	65.17	61.08	62.37	962085
2023-03-24	61.02	63.09	60.51	62.41	1653320
2023-03-27	63.41	65.96	62.00	65.34	949314
2023-03-28	65.10	66.36	65.10	65.99	899407
2023-03-29	67.02	67.37	65.21	66.34	709611
2023-03-30	66.73	67.51	64.43	64.64	561812
2023-03-31	65.07	65.70	64.61	65.06	532418
2023-04-03	68.39	68.39	65.70	66.75	1124180
2023-04-04	66.84	66.84	62.12	63.69	945447
2023-04-05	63.73	64.03	60.53	61.48	1376058
2023-04-06	61.57	61.72	60.19	60.78	853950
2023-04-10	60.95	63.39	60.95	63.14	563477
2023-04-11	63.98	66.65	63.19	65.74	765201
2023-04-12	66.61	66.95	64.70	65.59	597026
2023-04-13	65.80	66.71	65.49	66.54	738535
2023-04-14	66.90	67.38	65.27	65.99	464925
2023-04-17	65.73	66.83	65.37	66.73	386234
2023-04-18	66.74	67.35	65.80	66.96	470741
2023-04-19	66.00	66.00	63.00	63.37	718113
2023-04-20	62.45	62.85	60.07	60.51	738935
2023-04-21	60.69	61.59	60.00	60.96	880425
2023-04-24	60.82	63.47	60.82	63.02	496420
2023-04-25	61.83	62.21	59.65	60.28	486896
2023-04-26	59.79	61.51	58.25	58.68	694735
2023-04-27	58.68	59.04	57.29	58.20	1235908
2023-04-28	57.81	60.72	57.56	60.00	694514
2023-05-01	58.60	60.00	58.12	59.51	1451382
2023-05-02	62.24	62.50	55.68	56.90	1252226
2023-05-03	55.33	57.25	54.45	55.40	1545549
2023-05-04	55.67	56.84	54.13	55.00	2210938
2023-05-05	57.35	58.82	55.87	57.04	1661262
2023-05-08	58.13	58.80	57.51	58.70	642467
2023-05-09	57.96	58.65	57.46	57.99	754837
2023-05-10	58.78	60.02	57.23	59.43	1236388
2023-05-11	57.98	58.60	57.23	57.92	840680
2023-05-12	58.86	59.87	58.40	59.47	1050654
2023-05-15	59.79	60.57	58.43	59.90	812287
2023-05-16	59.65	59.95	57.80	57.81	543849
2023-05-17	58.50	58.50	56.70	58.03	546312
2023-05-18	57.37	58.30	56.23	58.13	569667
2023-05-19	58.89	59.36	57.74	58.04	591755
2023-05-22	58.40	62.37	58.25	61.24	862659
2023-05-23	61.98	63.50	61.15	61.20	946791
2023-05-24	61.26	63.50	61.26	62.61	624983
2023-05-25	61.03	61.62	59.27	60.84	640386
2023-05-26	61.38	62.03	60.62	60.99	551948
2023-05-30	59.58	60.77	58.40	60.59	757248
2023-05-31	58.83	59.87	57.40	57.73	2028164
2023-06-01	57.46	61.20	57.45	60.78	624307
2023-06-02	63.08	63.32	61.03	62.21	962584
2023-06-05	62.24	61.76	60.57	62.21	573474
2023-06-06	60.31	62.63	60.21	61.53	440215
2023-06-07	62.10	63.50	61.57	62.01	865047
2023-06-08	62.01	63.28	61.35	62.17	709924
2023-06-09	61.15	61.61	59.48	60.37	842736
2023-06-12	59.33	60.31	57.13	57.18	1009546
2023-06-13	58.46	59.75	57.30	57.35	992904
2023-06-14	58.09	58.55	57.02	58.16	952050
2023-06-15	58.22	58.94	57.82	58.22	1024740
2023-06-16	59.50	60.00	57.97	58.01	1077857
2023-06-20	57.07	57.82	55.53	56.97	907992
2023-06-21	56.43	58.61	56.27	58.15	697372
2023-06-22	57.32	58.33	56.93	57.88	612511
2023-06-23	56.37	56.80	55.53	56.56	1477380
2023-06-26	56.92	58.78	56.92	58.11	590344
2023-06-27	58.20	58.72	57.51	58.14	717804
2023-06-28	57.54	58.27	56.07	56.70	901460
2023-06-29	56.86	59.40	56.71	59.37	1032846
2023-06-30	60.00	63.52	59.36	62.93	1096479
2023-07-03	63.00	63.97	62.43	63.11	455931
2023-07-05	64.00	64.97	63.37	64.39	1446549
2023-07-06	63.69	64.60	62.09	64.19	913629
2023-07-07	64.20	67.22	63.51	66.61	1053853
2023-07-10	66.77	68.48	66.69	68.48	915738
2023-07-11	68.94	70.53	68.57	70.16	843890
2023-07-12	71.27	71.46	69.54	70.69	833917
2023-07-13	70.50	71.92	69.75	70.75	721445
2023-07-14	70.49	70.66	68.36	68.67	481025
2023-07-17	67.72	70.12	67.45	69.77	543118
2023-07-18	70.30	72.59	70.28	71.63	882603
2023-07-19	71.85	73.02	71.07	72.33	1032554
2023-07-20	72.62	74.06	72.42	73.03	1191878
2023-07-21	73.21	74.15	72.52	74.00	873093
2023-07-24	74.21	76.24	74.21	75.60	862717
2023-07-25	75.00	76.63	73.66	75.85	811198
2023-07-26	75.00	76.29	74.73	74.98	1238132
2023-07-27	75.69	75.99	73.99	74.20	694633
2023-07-28	74.52	75.95	74.31	75.74	549242
2023-07-31	76.83	77.77	76.50	76.80	817958
2023-08-01	75.63	76.54	74.01	75.92	1349243
2023-08-02	74.64	75.24	71.66	74.96	1315657
2023-08-03	74.63	77.40	74.33	76.61	808254
2023-08-04	77.00	77.54	75.66	76.23	783474
2023-08-07	76.40	76.69	74.56	75.38	838827
2023-08-08	72.00	74.04	69.52	73.63	3768539
2023-08-09	74.55	75.23	73.47	74.23	1754481
2023-08-10	74.06	75.10	72.92	72.95	916472
2023-08-11	73.89	75.68	73.00	75.34	1163682
2023-08-14	74.84	75.28	73.57	74.59	686041
2023-08-15	73.93	74.34	72.31	73.26	779929
2023-08-16	73.97	75.17	73.14	73.58	860596
2023-08-17	74.87	75.16	73.74	74.08	1557471
2023-08-18	72.60	75.03	72.32	74.92	808758
2023-08-21	75.49	76.46	72.63	74.22	686783
2023-08-22	74.20	74.49	72.85	73.25	568010
2023-08-23	72.28	74.16	71.15	73.83	678528
2023-08-24	73.32	74.05	72.54	72.59	489266
2023-08-25	73.40	74.01	72.52	73.44	532042
2023-08-28	73.52	74.69	72.89	73.05	567514
2023-08-29	73.07	74.21	71.57	73.62	479299
2023-08-30	73.85	76.33	73.40	75.57	827207
2023-08-31	75.58	76.36	74.58	75.32	569736
2023-09-01	76.81	77.54	75.37	76.28	912975
2023-09-05	77.48	78.92	75.82	76.05	1145679
2023-09-06	75.69	76.55	74.15	74.26	825237
2023-09-07	73.84	74.38	71.76	72.21	727342
2023-09-08	72.35	73.40	71.50	71.59	802956
2023-09-11	72.14	73.32	71.64	72.02	676339
2023-09-12	73.14	75.65	72.76	75.33	721547
2023-09-13	75.44	75.89	73.37	73.91	611390
2023-09-14	75.45	76.54	74.64	75.84	866773
2023-09-15	75.89	77.00	75.57	75.68	1862189
2023-09-18	75.85	76.71	75.71	76.11	556121
2023-09-19	77.07	77.99	74.60	74.62	881870
2023-09-20	74.50	76.63	74.17	74.77	722987
2023-09-21	74.57	75.01	72.63	73.00	760714
2023-09-22	73.73	74.83	73.23	74.16	487933
2023-09-25	74.00	77.01	73.61	76.39	692323
2023-09-26	75.24	76.59	75.03	75.12	545637
2023-09-27	77.28	77.49	76.00	77.03	666961
2023-09-28	76.90	77.27	75.72	76.34	552984
2023-09-29	76.47	76.60	74.11	74.98	855996
2023-10-02	74.07	74.92	72.44	72.96	500109
2023-10-03	72.42	73.71	71.18	72.23	599900
2023-10-04	70.99	71.07	69.03	69.92	737537
2023-10-05	69.00	70.69	69.00	70.59	577319
2023-10-06	70.43	72.94	70.06	71.68	576126
2023-10-09	73.41	73.87	71.72	72.96	528235
2023-10-10	73.00	73.78	72.54	73.11	530304
2023-10-11	72.17	73.23	71.49	72.43	443021
2023-10-12	73.01	73.53	70.73	71.11	778741
2023-10-13	72.23	73.94	71.95	73.58	560417
2023-10-16	73.72	73.72	70.83	71.66	671699
2023-10-17	71.55	72.71	71.18	72.30	500954
2023-10-18	72.18	72.80	70.31	70.61	565282
2023-10-19	70.00	72.13	69.22	71.18	740428
2023-10-20	70.83	71.43	67.79	69.23	980789
2023-10-23	68.51	69.08	67.39	68.11	648763
2023-10-24	68.39	68.74	67.50	68.22	644451
2023-10-25	67.96	68.65	66.39	66.88	805876
2023-10-26	66.04	67.08	65.23	65.78	474993
2023-10-27	66.00	67.00	65.24	66.30	696531
2023-10-30	66.67	67.25	65.18	66.13	609056
2023-10-31	66.04	66.86	65.27	66.04	696862
2023-11-01	66.47	69.08	66.45	67.79	943359
2023-11-02	68.40	69.24	66.69	68.95	1025376
2023-11-03	68.95	69.33	68.03	69.13	630346
2023-11-06	69.72	69.75	66.94	66.96	918194
2023-11-07	67.24	67.73	63.21	65.42	1478150
2023-11-08	64.57	66.50	64.18	66.40	1150373
2023-11-09	68.00	70.23	67.21	67.64	858216
2023-11-10	68.66	69.41	68.06	68.60	550524
2023-11-13	68.48	69.69	67.93	69.19	569582
2023-11-14	70.37	71.09	68.51	70.30	777033
2023-11-15	70.47	70.96	68.51	68.55	704192
2023-11-16	67.54	68.38	65.33	66.37	875652
2023-11-17	67.12	68.46	67.12	68.22	738965
2023-11-20	69.00	69.87	67.17	67.18	591756
2023-11-21	66.91	67.79	66.45	67.22	723387
2023-11-22	65.73	67.48	64.99	67.23	883645
2023-11-24	67.39	69.31	67.01	69.04	440858
2023-11-27	68.56	69.11	67.66	68.98	981151
2023-11-28	69.73	70.24	68.18	69.31	722841
2023-11-29	69.81	70.00	68.16	68.34	572828
2023-11-30	69.06	70.47	68.19	68.60	784694
2023-12-01	68.14	70.18	68.00	69.77	499672
2023-12-04	69.00	69.27	68.16	68.68	403073
2023-12-05	68.40	68.86	66.73	66.84	615680
2023-12-06	66.29	67.32	64.64	64.95	927441
2023-12-07	64.89	65.54	63.68	64.06	619458
2023-12-08	64.93	65.85	64.57	65.15	688276
2023-12-11	64.94	65.62	64.19	64.51	754170
2023-12-12	63.60	63.79	62.23	63.17	702198
2023-12-13	63.26	64.80	62.84	64.76	921854
2023-12-14	66.01	68.69	66.01	67.68	1018316
2023-12-15	67.44	67.53	65.88	66.00	1521002
2023-12-18	67.73	68.73	67.16	67.26	461620
2023-12-19	67.58	68.32	67.22	67.96	680113
2023-12-20	67.74	69.29	67.23	67.27	565131
2023-12-21	67.30	68.45	67.01	68.43	443874
2023-12-22	68.84	69.48	67.96	68.41	569477
2023-12-26	69.81	71.93	69.59	71.60	638785
2023-12-27	71.18	71.83	70.48	70.83	385620
2023-12-28	70.71	70.82	69.20	69.38	435972
2023-12-29	69.43	69.66	68.12	68.57	606716
2024-01-02	69.85	70.84	67.58	68.09	618264
2024-01-03	68.25	69.76	67.47	68.80	492425
2024-01-04	68.87	69.77	67.60	67.77	577140
2024-01-05	68.00	69.04	68.00	68.40	525080
2024-01-08	67.00	67.60	64.80	66.93	778092
2024-01-09	66.32	67.24	65.25	65.62	1024748
2024-01-10	65.50	65.84	63.45	63.78	1130888
2024-01-11	64.26	65.01	63.71	64.65	1064656
2024-01-12	66.18	67.06	65.72	66.80	1058287
2024-01-16	66.52	68.01	65.05	65.21	1028570
2024-01-17	64.27	65.96	63.91	65.10	656513
2024-01-18	65.41	66.76	64.56	66.37	855744
2024-01-19	66.56	66.57	64.85	66.26	614858
2024-01-22	66.31	67.81	66.01	67.32	734508
2024-01-23	67.16	68.40	67.16	67.44	625896
2024-01-24	68.18	69.30	67.22	68.48	714781
2024-01-25	69.34	69.60	67.26	68.47	795231
2024-01-26	68.69	69.28	67.78	68.73	520721
2024-01-29	68.46	68.61	67.56	68.52	486411
2024-01-30	65.03	66.74	61.56	64.29	3447601
2024-01-31	64.29	64.62	61.86	61.87	1871157
2024-02-01	62.24	63.21	60.49	61.45	1211415
2024-02-02	61.05	61.44	60.50	61.04	890847
2024-02-05	61.00	61.54	60.06	60.76	769647
2024-02-06	61.10	62.68	60.73	62.38	752550
2024-02-07	62.56	62.95	61.52	62.24	689988
2024-02-08	62.41	65.55	62.34	64.87	1288069
2024-02-09	64.31	64.89	63.63	64.65	734061
2024-02-12	64.75	66.94	64.75	66.23	953003
2024-02-13	65.71	66.66	64.34	65.44	776657
2024-02-14	65.94	66.50	64.05	64.61	771657
2024-02-15	64.25	65.27	63.42	64.85	1010657
2024-02-16	64.92	64.98	63.28	64.03	703374
2024-02-20	62.93	63.79	62.11	62.94	819466
2024-02-21	63.41	66.21	62.90	66.10	1276730
2024-02-22	69.16	71.78	67.97	68.48	2534300
2024-02-23	67.58	68.00	65.33	67.15	1171554
2024-02-26	66.83	67.70	65.09	66.17	798213
2024-02-27	65.95	66.87	64.80	65.29	1146799
2024-02-28	65.02	65.54	63.36	63.37	950121
2024-02-29	64.01	65.75	62.74	63.05	877010
2024-03-01	64.38	66.75	64.14	65.68	1411187
2024-03-04	65.50	66.56	65.02	65.99	563761
2024-03-05	65.37	66.84	64.82	65.27	593413
2024-03-06	66.44	67.10	65.26	65.56	615621
2024-03-07	65.85	67.55	65.67	67.51	943447
2024-03-08	67.64	67.99	65.86	66.02	886879
2024-03-11	65.75	69.58	65.73	69.37	1015837
2024-03-12	69.09	69.21	68.01	68.62	923689
2024-03-13	69.37	70.62	69.37	70.48	610368
2024-03-14	70.48	72.20	70.48	71.56	904715
2024-03-15	71.24	73.09	70.72	70.78	1262469
2024-03-18	71.65	71.95	70.41	71.08	709795
2024-03-19	71.18	73.45	71.18	73.19	597597
2024-03-20	72.77	74.38	71.89	73.84	643933
2024-03-21	73.53	74.47	73.52	74.33	752512
2024-03-22	73.89	74.47	72.86	73.47	622514
2024-03-25	73.00	73.64	71.14	72.03	942798
2024-03-26	72.76	72.76	70.59	71.98	968049
2024-03-27	71.69	73.78	71.60	73.77	607268
2024-03-28	74.63	76.00	74.05	75.26	862415
2024-04-01	75.75	75.90	73.72	73.73	727491
2024-04-02	74.01	75.37	73.62	74.59	941098
2024-04-03	74.59	77.09	74.21	76.66	914182
2024-04-04	74.74	76.00	72.95	73.37	1316440
2024-04-05	72.43	74.36	71.99	73.71	1298471
2024-04-08	74.22	74.68	72.29	72.62	749665
2024-04-09	72.86	73.45	70.79	72.74	926098
2024-04-10	72.03	73.65	71.52	72.73	682621
2024-04-11	73.21	73.21	70.78	71.10	641038
2024-04-12	71.22	72.13	69.81	70.83	810476
2024-04-15	71.17	71.89	69.65	69.85	421814
2024-04-16	69.43	69.81	68.77	69.31	488417
2024-04-17	69.27	70.77	67.92	67.93	660809
2024-04-18	68.54	69.21	67.01	67.06	442879
2024-04-19	66.99	68.97	66.90	68.48	591579
2024-04-22	68.09	68.75	67.03	68.16	538929
2024-04-23	67.85	69.34	67.78	69.12	473734
2024-04-24	68.72	69.20	67.00	67.47	519992
2024-04-25	67.06	68.01	66.55	67.78	555382
2024-04-26	68.01	69.48	67.86	69.20	464247
2024-04-29	69.78	70.72	68.86	69.08	593128
2024-04-30	68.52	68.96	64.52	65.06	1585889
2024-05-01	64.57	65.57	63.60	64.06	1358863
2024-05-02	66.20	68.21	64.79	65.05	1950753
2024-05-03	66.12	68.48	66.12	68.25	1181716
2024-05-06	68.95	70.96	68.61	70.80	902614
2024-05-07	70.96	72.12	70.72	71.90	1108116
2024-05-08	71.78	74.28	71.44	73.60	1329268
2024-05-09	73.86	74.59	73.38	74.59	855440
2024-05-10	74.69	75.41	72.60	72.90	699635
2024-05-13	73.78	74.30	72.68	74.03	602398
2024-05-14	74.20	75.88	72.82	75.67	906978
2024-05-15	76.30	76.44	73.98	75.97	764449
2024-05-16	75.97	76.80	75.78	76.56	715808
2024-05-17	76.92	77.00	75.97	76.60	700252
2024-05-20	76.90	77.92	76.41	77.25	754049
2024-05-21	76.65	77.73	76.65	77.45	521514
2024-05-22	77.12	77.16	74.04	75.21	567245
2024-05-23	75.12	76.52	73.72	73.80	670371
2024-05-24	74.10	74.63	72.79	72.99	730510
2024-05-28	73.98	76.24	73.75	75.78	741546
2024-05-29	75.33	75.51	74.50	74.62	678725
2024-05-30	74.70	76.50	74.70	75.55	607625
2024-05-31	75.27	77.58	75.11	77.40	711709
2024-06-03	77.15	77.32	72.89	73.28	1208358
2024-06-04	73.00	73.12	70.46	71.11	1015037
2024-06-05	71.39	72.33	71.05	71.98	928903
2024-06-06	71.73	71.95	70.65	70.72	576234
2024-06-07	70.34	72.11	70.34	71.01	408633
2024-06-10	72.49	77.89	72.23	77.06	1661327
2024-06-11	76.02	77.00	75.01	75.90	758415
2024-06-12	77.39	78.50	76.76	77.58	948302
2024-06-13	77.01	77.87	75.28	75.68	1007480
2024-06-14	75.12	75.62	71.96	72.15	1224402
2024-06-17	72.15	73.17	71.73	72.29	616558
2024-06-18	72.46	73.12	72.11	72.35	1853086
2024-06-20	72.68	73.82	72.04	72.53	1976143
2024-06-21	72.45	72.92	71.10	72.84	2352883
2024-06-24	72.85	74.15	72.36	73.06	1696857
2024-06-25	72.85	72.85	71.44	72.18	1539817
2024-06-26	71.74	72.49	71.41	72.10	869984
2024-06-27	72.90	73.67	71.89	73.01	486559
2024-06-28	73.85	74.91	73.46	74.50	2909599
2024-07-01	74.58	74.80	71.79	71.86	761398
2024-07-02	72.47	73.88	72.00	73.49	698504
2024-07-03	73.50	75.10	73.35	73.73	480209
2024-07-05	73.70	74.14	72.23	73.09	663424
2024-07-08	72.92	73.69	72.77	73.30	932289
2024-07-09	72.50	72.80	71.69	72.43	1395627
2024-07-10	72.39	73.09	71.75	72.91	551067
2024-07-11	73.75	75.70	73.20	75.50	802934
2024-07-12	76.50	77.45	75.75	76.76	621214
2024-07-15	77.50	80.77	76.88	79.98	1704789
2024-07-16	79.01	80.27	77.03	79.86	1236571
2024-07-17	79.84	80.37	78.46	78.81	1181757
2024-07-18	78.62	79.43	77.12	77.31	789687
2024-07-19	77.23	77.68	75.78	76.47	460748
2024-07-22	78.50	80.56	77.60	78.06	1179486
2024-07-23	77.45	79.88	76.60	79.81	961687
2024-07-24	79.26	79.86	76.76	76.86	871157
2024-07-25	76.77	80.97	76.39	79.85	1059872
2024-07-26	79.00	81.97	79.00	79.92	774399
2024-07-29	80.11	80.40	77.38	77.96	629654
2024-07-30	75.62	78.07	74.27	77.41	1116826
2024-07-31	79.29	80.05	78.23	78.59	1346235
2024-08-01	81.89	84.20	72.33	73.58	3096249
2024-08-02	71.00	72.00	67.74	67.77	1508620
2024-08-05	63.80	66.11	63.00	64.21	1930172
2024-08-06	64.66	64.66	62.42	62.48	1579820
2024-08-07	63.82	65.60	62.50	62.83	924648
2024-08-08	63.34	66.15	63.32	65.29	1045546
2024-08-09	65.09	65.63	64.34	64.73	1065299
2024-08-12	65.26	66.83	65.19	65.43	654139
2024-08-13	65.28	65.52	63.40	63.69	892667
2024-08-14	64.08	64.68	62.81	63.48	854466
2024-08-15	64.90	65.43	63.26	63.68	1162046
2024-08-16	63.34	63.60	62.43	62.91	1007401
2024-08-19	63.11	63.93	62.89	63.05	582686
2024-08-20	62.81	63.04	60.37	60.53	1090987
2024-08-21	61.65	61.94	60.16	60.44	780210
2024-08-22	60.67	61.45	60.13	60.59	800397
2024-08-23	60.70	63.84	60.70	63.20	932096
2024-08-26	64.42	65.68	63.12	63.19	555082
2024-08-27	63.19	63.68	62.30	62.99	566059
2024-08-28	62.04	62.62	59.39	60.11	1063634
2024-08-29	60.99	61.08	60.00	60.45	961127
2024-08-30	60.08	61.60	59.84	61.06	1418942
2024-09-03	59.86	60.18	57.16	57.44	1779558
2024-09-04	57.89	58.68	56.45	56.53	1468902
2024-09-05	57.00	57.50	56.15	56.97	1208153
2024-09-06	56.68	57.70	55.20	55.33	1050427
2024-09-09	55.21	57.29	55.19	56.03	1828754
2024-09-10	55.76	56.12	53.90	54.61	1477269
2024-09-11	54.65	55.20	53.10	54.46	1629909
2024-09-12	54.90	55.12	53.07	54.42	1533882
2024-09-13	55.22	55.39	54.01	54.38	1116446
2024-09-16	55.02	55.70	54.57	55.26	1494039
2024-09-17	56.00	56.89	55.21	56.85	1413642
2024-09-18	56.85	57.09	55.19	55.65	1310565
2024-09-19	57.73	57.90	55.88	56.21	808571
2024-09-20	55.72	56.36	55.27	55.31	1986163
2024-09-23	55.41	56.08	54.47	55.45	967911
2024-09-24	56.65	57.29	55.83	56.92	1227714
2024-09-25	56.40	56.82	54.31	54.86	1420173
2024-09-26	54.11	55.17	53.39	53.76	1295632
2024-09-27	54.82	56.43	54.49	56.06	1198662
2024-09-30	55.53	56.95	55.31	55.75	1460132
2024-10-01	54.98	56.60	54.68	55.68	1156264
2024-10-02	56.97	57.39	54.92	55.11	1282316
2024-10-03	55.11	56.13	54.14	55.91	1137713
2024-10-04	56.51	57.45	55.97	56.10	1527068
2024-10-07	56.12	56.44	55.40	56.38	1261328
2024-10-08	55.03	55.30	53.41	53.87	1006495
2024-10-09	53.90	53.90	51.78	51.83	1416825
2024-10-10	51.91	54.17	51.90	53.29	1709320
2024-10-11	52.77	53.39	52.55	52.93	939065
2024-10-14	52.00	52.56	51.55	52.25	765016
2024-10-15	50.16	51.09	49.62	50.26	1056483
2024-10-16	50.40	50.83	50.20	50.51	908945
2024-10-17	50.59	51.97	50.13	51.93	1034738
2024-10-18	51.70	51.94	50.51	51.22	1007779
2024-10-21	51.73	51.76	50.25	51.27	1108194
2024-10-22	51.42	51.71	50.06	50.35	1413943
2024-10-23	49.86	50.25	48.63	49.23	1293800
2024-10-24	50.55	50.83	49.24	50.46	2019765
2024-10-25	51.16	51.42	50.28	50.88	1607619
2024-10-28	48.97	50.32	48.88	49.59	1055417
2024-10-29	49.49	49.76	48.43	48.51	1262039
2024-10-30	48.76	49.72	48.49	48.79	1861944
2024-10-31	52.52	53.60	49.57	50.60	4317493
2024-11-01	51.05	51.31	48.04	48.43	1702927
2024-11-04	48.66	50.62	48.66	49.71	1963300
2024-11-05	49.50	49.68	48.76	49.30	1025365
2024-11-06	50.85	52.52	50.81	52.27	2052851
2024-11-07	51.74	52.02	50.87	51.21	1040155
2024-11-08	50.94	51.14	49.49	50.00	1097822
2024-11-11	49.56	51.51	49.55	51.19	1243588
2024-11-12	50.92	51.93	50.17	50.37	1353755
2024-11-13	50.71	50.71	48.64	49.50	1403264
2024-11-14	49.87	50.85	49.27	50.61	1649561
2024-11-15	50.90	51.61	48.46	48.51	1301832
2024-11-18	49.09	49.52	47.87	48.30	1670588
2024-11-19	47.77	48.48	46.03	46.41	2735369
2024-11-20	46.28	47.23	46.14	47.20	3335974
2024-11-21	47.67	47.96	46.91	47.69	3683623
2024-11-22	47.89	49.88	47.80	49.39	1525921
2024-11-25	49.36	49.63	47.59	47.60	790059
2024-11-26	47.59	47.68	45.97	46.00	1112509
2024-11-27	45.96	47.41	45.42	45.57	909376
2024-11-29	45.50	46.69	45.50	46.19	509329
2024-12-02	46.28	46.62	45.60	46.36	1320519
2024-12-03	46.90	47.39	45.57	46.49	1823711
2024-12-04	46.50	46.53	44.53	45.05	1734508
2024-12-05	45.42	46.55	44.79	44.87	801605
2024-12-06	44.20	44.71	41.66	41.98	2458162
2024-12-09	42.60	45.93	42.60	44.72	2348180
2024-12-10	44.77	45.75	44.07	45.27	1767321
2024-12-11	45.52	46.24	44.65	45.80	1245661
2024-12-12	45.66	45.66	44.15	44.16	1140241
2024-12-13	44.35	44.55	43.15	43.57	2234684
2024-12-16	42.99	44.00	42.10	42.87	2828389
2024-12-17	42.36	43.16	41.13	43.09	2216443
2024-12-18	43.89	44.19	41.02	41.21	2194375
2024-12-19	42.09	42.56	40.73	40.92	1085827
2024-12-20	40.53	41.72	40.41	41.22	2563544
2024-12-23	41.00	41.23	40.55	40.97	1343236
2024-12-24	41.05	41.42	39.90	41.02	581962
2024-12-26	41.02	41.31	40.32	41.14	880270
2024-12-27	40.93	41.66	40.55	41.04	1096091
2024-12-30	41.15	43.44	40.89	42.88	1609655
2024-12-31	43.05	44.50	43.00	44.24	1414998
2025-01-02	45.08	45.87	44.53	44.98	1340978
2025-01-03	45.23	45.28	43.96	44.74	1401820
2025-01-06	45.26	46.74	45.02	45.26	993168
2025-01-07	45.77	46.86	45.74	46.47	1078115
2025-01-08	45.64	46.03	44.60	44.99	1223685
2025-01-10	46.48	46.95	44.34	45.53	1329444
2025-01-13	46.00	47.09	45.70	46.31	1572172
2025-01-14	46.43	48.51	46.35	48.35	1665786
2025-01-15	48.75	50.29	48.25	49.52	2496029
2025-01-16	48.75	49.43	47.66	48.49	1613357
2025-01-17	48.50	49.14	47.74	48.04	1401805
2025-01-21	48.51	49.10	47.24	48.80	2061295
2025-01-22	48.60	49.12	47.73	48.26	2264559
2025-01-23	48.50	49.07	48.21	48.61	1426836
2025-01-24	48.61	49.40	48.44	48.99	871779
2025-01-27	48.87	50.13	48.29	48.58	1562695
2025-01-28	48.70	48.78	46.61	47.53	2059467
2025-01-29	47.45	47.88	47.01	47.32	1179329
2025-01-30	47.75	49.02	47.31	48.77	1024080
2025-01-31	48.86	49.32	47.68	47.94	954911
2025-02-03	47.51	47.93	45.88	46.25	1939800
2025-02-04	45.98	48.34	45.97	48.22	1316913
2025-02-05	47.94	48.40	46.52	47.59	1116768
2025-02-06	47.76	47.89	45.97	46.45	1312652
2025-02-07	46.67	47.34	45.51	45.86	1103547
2025-02-10	46.30	47.80	46.18	47.72	1980822
2025-02-11	47.75	48.43	46.89	47.30	1618384
2025-02-12	46.80	46.80	45.62	46.09	1169280
2025-02-13	46.50	46.50	45.10	45.71	1453319
2025-02-14	46.48	46.76	44.16	44.51	1424988
2025-02-18	44.00	45.24	42.91	44.80	2242942
2025-02-19	44.11	44.77	42.64	42.82	2336377
2025-02-20	46.00	46.00	42.82	44.56	3458041
2025-02-21	45.26	45.26	41.34	41.78	2742467
2025-02-24	41.70	41.99	40.05	40.89	2846150
2025-02-25	40.78	41.16	38.50	38.62	2975851
2025-02-26	38.60	38.79	37.04	37.14	3732667
2025-02-27	37.25	37.74	36.55	36.63	2170513
2025-02-28	36.04	36.38	35.40	35.70	3176417
2025-03-03	36.02	36.22	32.67	32.85	4181051
2025-03-04	32.50	34.59	31.15	33.87	5329579
2025-03-05	33.78	34.20	33.33	33.98	2200287
2025-03-06	33.75	34.96	33.26	34.83	2517033
2025-03-07	35.92	37.68	35.75	37.39	3492924
2025-03-10	37.30	38.05	36.38	36.98	2573899
2025-03-11	37.62	38.10	35.96	37.04	2115809
2025-03-12	37.35	37.78	36.80	36.92	1899988
2025-03-13	37.21	38.45	35.86	36.31	1288090

Explore More About VAL

Coins representing dividend payouts and trends

VAL Dividend History

Discover Valaris Ltd'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

VAL Stock Split History

Discover Valaris Ltd'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

VAL Historical Prices

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

Web Analytics