AFG Historical Prices

Summary

Key Stock Metrics

115.64

(February 7, 2024)

52-Week Low

150.19

(November 27, 2024)

52-Week High

152.29

(April 21, 2022)

All-Time High

137.02

(January 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-20	17.92	17.92	17.42	17.50	33300
1993-04-21	17.67	17.67	17.33	17.33	60447
1993-04-22	17.33	17.33	17.33	17.33	26247
1993-04-23	17.50	17.67	17.50	17.67	31197
1993-04-26	17.92	18.08	17.83	17.83	241347
1993-04-27	17.75	17.75	17.67	17.75	30747
1993-04-28	17.67	17.75	17.67	17.75	113850
1993-04-29	17.75	17.75	17.67	17.75	121197
1993-04-30	17.83	17.92	17.58	17.58	26847
1993-05-03	17.58	18.58	17.58	18.33	181800
1993-05-04	18.50	20.33	18.50	19.83	424197
1993-05-05	19.75	20.17	19.33	19.50	135147
1993-05-06	19.92	20.08	19.67	19.67	154197
1993-05-07	19.83	19.83	19.58	19.58	40647
1993-05-10	19.58	19.58	18.92	19.00	237297
1993-05-11	19.00	19.00	18.08	18.08	156897
1993-05-12	18.00	19.25	18.00	19.00	234597
1993-05-13	19.00	19.42	18.83	19.25	148050
1993-05-14	19.17	19.33	19.00	19.00	113547
1993-05-17	19.08	19.33	19.00	19.33	161847
1993-05-18	19.25	19.67	19.25	19.67	380997
1993-05-19	19.58	19.67	19.50	19.67	133200
1993-05-20	19.67	20.08	19.67	19.92	306297
1993-05-21	19.75	20.00	19.67	19.75	86400
1993-05-24	19.58	19.75	19.50	19.75	156447
1993-05-25	19.75	20.08	19.67	20.08	94050
1993-05-26	20.08	20.17	19.75	20.17	222300
1993-05-27	20.08	21.17	20.08	21.08	101997
1993-05-28	20.92	21.42	20.83	21.08	78300
1993-06-01	20.92	21.08	20.75	21.00	111600
1993-06-02	21.17	21.17	20.58	20.58	136047
1993-06-03	20.67	20.67	20.08	20.08	244497
1993-06-04	20.00	20.17	19.92	20.17	186750
1993-06-07	20.00	20.17	19.58	19.67	83250
1993-06-08	19.67	19.83	19.33	19.33	276750
1993-06-09	19.50	19.83	19.42	19.83	63747
1993-06-10	19.83	20.08	19.83	20.00	186750
1993-06-11	20.17	21.08	20.08	21.08	113850
1993-06-14	21.33	22.33	21.33	22.25	202797
1993-06-15	22.08	22.08	21.50	21.58	123597
1993-06-16	21.67	22.00	21.67	22.00	100647
1993-06-17	22.00	22.17	21.75	21.75	109947
1993-06-18	21.75	21.83	21.08	21.08	100947
1993-06-21	21.25	22.00	21.25	22.00	82497
1993-06-22	22.17	22.58	22.00	22.00	103347
1993-06-23	22.00	22.50	21.83	22.25	81450
1993-06-24	22.25	22.42	22.00	22.08	233550
1993-06-25	22.08	22.08	21.83	21.92	35847
1993-06-28	22.17	22.50	22.17	22.50	183897
1993-06-29	22.50	22.50	22.17	22.25	280047
1993-06-30	22.17	22.17	21.33	21.33	176400
1993-07-01	21.58	21.75	21.50	21.75	97947
1993-07-02	21.67	21.75	21.42	21.75	75600
1993-07-06	21.75	21.92	21.75	21.75	80247
1993-07-07	21.83	22.08	21.83	21.92	166050
1993-07-08	21.92	22.33	21.83	22.33	106797
1993-07-09	22.25	22.67	22.25	22.67	65547
1993-07-12	22.83	23.58	22.83	23.25	184797
1993-07-13	23.25	23.42	23.08	23.25	238347
1993-07-14	23.25	23.42	23.25	23.25	125247
1993-07-15	23.25	23.50	23.17	23.25	271947
1993-07-16	23.33	24.00	23.33	23.92	215550
1993-07-19	23.75	24.67	23.75	24.67	106200
1993-07-20	25.50	25.50	25.17	25.42	226350
1993-07-21	25.25	26.50	25.25	26.00	207747
1993-07-22	25.83	26.25	24.58	25.00	221997
1993-07-23	24.83	25.33	24.67	25.25	175797
1993-07-26	25.17	25.25	24.83	24.83	106200
1993-07-27	24.83	24.83	23.92	24.00	317547
1993-07-28	24.17	24.17	23.33	23.33	243747
1993-07-29	23.42	23.67	23.42	23.58	207297
1993-07-30	23.50	23.67	23.50	23.50	2858547
1993-08-02	23.67	23.83	23.67	23.75	342450
1993-08-03	23.83	23.92	23.75	23.75	261000
1993-08-04	23.83	23.83	23.42	23.42	257400
1993-08-05	23.50	23.58	23.50	23.50	138297
1993-08-06	23.58	23.58	23.50	23.58	119997
1993-08-09	23.67	24.67	23.67	24.58	211797
1993-08-10	24.75	25.25	24.58	25.08	165600
1993-08-11	25.00	25.25	24.75	24.83	144147
1993-08-12	24.83	25.00	24.25	24.67	169047
1993-08-13	24.67	24.92	24.58	24.58	133200
1993-08-16	24.50	24.58	24.42	24.50	50547
1993-08-17	24.50	24.50	24.33	24.50	74700
1993-08-18	24.50	24.50	23.75	24.00	163800
1993-08-19	24.17	24.58	24.17	24.17	272700
1993-08-20	24.33	24.33	23.92	24.33	130950
1993-08-23	24.17	24.92	24.17	24.50	65097
1993-08-24	24.25	24.33	24.25	24.33	63747
1993-08-25	24.25	24.25	23.83	24.00	98697
1993-08-26	23.92	24.00	23.83	23.83	155997
1993-08-27	23.83	23.92	23.58	23.67	61650
1993-08-30	23.50	23.58	22.83	22.83	139950
1993-08-31	22.83	23.42	22.58	23.25	159447
1993-09-01	23.17	23.50	23.17	23.25	65097
1993-09-02	23.17	23.33	22.50	22.50	69147
1993-09-03	22.50	22.50	21.58	21.92	269847
1993-09-07	21.92	22.08	21.25	21.42	276300
1993-09-08	21.58	21.58	21.08	21.25	135147
1993-09-09	21.25	21.42	20.25	21.33	274797
1993-09-10	21.33	22.00	21.33	21.75	189900
1993-09-13	22.00	22.17	21.83	21.83	140997
1993-09-14	21.75	22.42	21.75	21.75	160200
1993-09-15	21.67	22.00	21.67	21.83	42147
1993-09-16	21.92	22.17	21.50	22.17	132750
1993-09-17	22.17	22.67	22.17	22.42	149547
1993-09-20	22.42	22.58	22.17	22.17	91947
1993-09-21	22.17	22.17	21.83	22.00	124200
1993-09-22	22.00	22.00	21.08	21.58	226947
1993-09-23	21.67	21.92	21.33	21.33	131400
1993-09-24	20.58	20.83	20.58	20.83	235947
1993-09-27	21.50	21.67	21.42	21.50	207147
1993-09-28	21.50	21.67	21.50	21.58	97797
1993-09-29	21.58	21.67	21.50	21.50	61497
1993-09-30	21.58	21.58	21.42	21.50	60147
1993-10-01	21.50	21.92	21.50	21.67	150447
1993-10-04	21.58	21.83	21.50	21.50	43797
1993-10-05	21.67	22.00	21.50	21.83	97047
1993-10-06	21.83	22.00	21.75	21.83	72747
1993-10-07	21.75	21.83	21.33	21.42	88200
1993-10-08	21.25	21.25	20.67	21.08	75297
1993-10-11	21.08	21.17	21.00	21.17	50697
1993-10-12	21.17	21.33	20.83	20.83	120747
1993-10-13	21.00	21.08	20.67	20.83	150300
1993-10-14	21.00	21.08	20.75	20.92	167247
1993-10-15	21.00	21.00	20.42	20.75	157500
1993-10-18	20.67	21.00	20.58	20.92	263547
1993-10-19	21.00	21.67	20.92	20.92	115047
1993-10-20	20.92	20.92	20.67	20.75	259347
1993-10-21	20.67	21.00	20.67	20.92	90900
1993-10-22	20.83	21.08	20.83	21.08	49647
1993-10-25	21.00	21.08	20.75	20.83	39600
1993-10-26	20.92	21.75	20.83	21.33	301647
1993-10-27	21.33	21.83	21.33	21.75	327150
1993-10-28	21.92	22.75	21.92	22.08	302850
1993-10-29	22.08	22.58	22.00	22.58	229797
1993-11-01	22.50	22.58	22.42	22.58	213147
1993-11-02	22.58	22.58	22.00	22.08	111747
1993-11-03	22.08	22.08	21.33	21.58	146997
1993-11-04	21.58	21.58	21.08	21.25	141147
1993-11-05	21.08	21.08	20.58	20.83	197847
1993-11-08	21.00	21.17	20.92	21.17	86850
1993-11-09	21.33	21.92	21.33	21.83	151947
1993-11-10	21.67	22.25	21.67	21.75	206550
1993-11-11	21.67	21.75	21.17	21.33	104997
1993-11-12	21.33	21.33	20.92	21.00	144747
1993-11-15	21.17	21.33	21.00	21.00	68247
1993-11-16	21.17	21.33	20.83	20.92	97347
1993-11-17	20.92	20.92	20.17	20.33	146397
1993-11-18	20.33	20.50	19.67	19.75	225900
1993-11-19	19.83	20.00	19.33	19.75	235647
1993-11-22	19.67	19.83	19.33	19.58	71697
1993-11-23	19.58	20.83	19.58	20.75	113997
1993-11-24	20.50	21.33	20.50	20.75	100350
1993-11-26	20.75	20.75	20.50	20.67	25650
1993-11-29	20.67	20.83	20.58	20.58	76197
1993-11-30	20.50	20.50	20.08	20.17	128997
1993-12-01	20.25	20.33	19.67	20.25	138297
1993-12-02	20.25	20.58	20.25	20.58	62100
1993-12-03	20.58	21.25	20.58	21.00	71100
1993-12-06	20.83	21.00	20.58	21.00	180147
1993-12-07	20.83	21.25	20.83	20.92	51147
1993-12-08	20.75	21.00	20.75	20.92	145350
1993-12-09	20.83	21.00	20.67	20.83	67797
1993-12-10	20.67	21.00	20.67	20.92	88650
1993-12-13	20.75	20.92	20.75	20.92	47997
1993-12-14	20.92	20.92	20.67	20.83	84600
1993-12-15	20.75	20.75	20.50	20.50	69147
1993-12-16	20.42	20.50	20.17	20.17	91800
1993-12-17	20.17	20.33	20.00	20.33	197397
1993-12-20	20.42	20.58	20.42	20.50	56997
1993-12-21	20.42	20.58	20.33	20.33	93747
1993-12-22	20.17	20.33	20.17	20.25	69447
1993-12-23	20.42	20.67	20.33	20.50	58950
1993-12-27	20.50	21.08	20.50	20.67	53550
1993-12-28	20.75	20.83	20.58	20.83	58197
1993-12-29	21.00	21.67	21.00	21.42	83097
1993-12-30	21.08	21.42	21.00	21.17	76347
1993-12-31	21.17	21.58	21.17	21.58	39600
1994-01-03	21.42	21.58	21.33	21.33	91947
1994-01-04	21.17	21.42	21.00	21.17	96447
1994-01-05	21.33	21.42	21.25	21.33	58950
1994-01-06	21.33	21.50	21.33	21.50	153297
1994-01-07	21.33	21.50	21.25	21.25	51147
1994-01-10	21.42	21.50	21.33	21.50	33147
1994-01-11	21.50	22.00	21.50	21.67	62247
1994-01-12	21.50	21.67	21.42	21.67	54597
1994-01-13	21.50	21.83	21.42	21.83	45297
1994-01-14	22.00	22.00	21.83	21.92	51147
1994-01-17	22.08	22.08	21.75	22.00	113097
1994-01-18	22.17	22.17	21.00	21.00	265050
1994-01-19	21.00	21.00	20.50	20.75	96597
1994-01-20	20.67	21.08	20.50	21.08	71550
1994-01-21	21.17	21.17	20.00	20.17	204300
1994-01-24	20.25	20.58	20.08	20.33	387747
1994-01-25	20.33	20.67	20.25	20.50	133947
1994-01-26	20.50	20.58	20.00	20.00	63450
1994-01-27	20.00	20.00	19.83	19.92	159897
1994-01-28	19.83	19.83	19.42	19.50	161100
1994-01-31	19.67	20.42	19.67	20.25	117900
1994-02-01	20.08	20.25	19.75	19.92	146547
1994-02-02	20.00	20.08	20.00	20.00	52047
1994-02-03	20.25	20.33	19.83	19.92	120747
1994-02-04	19.75	19.75	19.08	19.08	426747
1994-02-07	19.17	19.17	18.50	19.00	101250
1994-02-08	18.92	19.08	18.75	19.00	78300
1994-02-09	18.92	19.67	18.92	19.67	111747
1994-02-10	19.67	19.67	19.00	19.17	87147
1994-02-11	19.17	19.25	17.67	17.92	493047
1994-02-14	18.08	18.83	18.08	18.58	153297
1994-02-15	18.67	19.00	18.25	18.25	97797
1994-02-16	18.25	18.67	18.17	18.58	44550
1994-02-17	18.42	18.42	18.17	18.33	45747
1994-02-18	18.42	18.58	18.25	18.33	76197
1994-02-22	18.17	18.17	17.83	17.92	169797
1994-02-23	17.92	17.92	17.83	17.83	86697
1994-02-24	17.83	17.83	17.00	17.17	106497
1994-02-25	17.00	18.08	16.83	17.83	84297
1994-02-28	17.83	17.83	17.42	17.42	144000
1994-03-01	17.50	17.67	17.50	17.67	98100
1994-03-02	17.42	17.67	17.25	17.67	62697
1994-03-03	17.58	17.67	17.42	17.42	256347
1994-03-04	17.67	17.83	17.58	17.67	120447
1994-03-07	17.42	17.58	17.33	17.58	169947
1994-03-08	17.50	17.58	17.17	17.25	226497
1994-03-09	17.17	17.25	16.92	16.92	63597
1994-03-10	17.08	17.42	17.00	17.17	133347
1994-03-11	17.25	17.25	17.00	17.00	106650
1994-03-14	17.08	17.08	16.42	16.42	163350
1994-03-15	16.50	16.67	16.42	16.42	184950
1994-03-16	16.58	16.83	16.58	16.67	221547
1994-03-17	16.83	16.83	16.67	16.67	225900
1994-03-18	17.33	17.33	17.17	17.33	351597
1994-03-21	17.33	17.75	17.25	17.33	265797
1994-03-22	17.33	17.42	17.17	17.17	199647
1994-03-23	17.33	17.50	17.33	17.42	245847
1994-03-24	17.25	17.42	16.92	17.00	112347
1994-03-25	16.92	17.25	16.92	17.00	91197
1994-03-28	17.00	17.25	16.83	17.17	1794150
1994-03-29	17.08	17.08	16.50	16.50	31050
1994-03-30	16.50	16.58	15.58	15.58	190947
1994-03-31	15.75	16.67	15.67	16.67	137250
1994-04-04	16.33	16.50	16.17	16.17	145047
1994-04-05	16.25	16.33	16.00	16.08	121950
1994-04-06	16.25	16.42	16.08	16.25	218847
1994-04-07	16.33	16.50	16.17	16.50	130797
1994-04-08	16.42	16.67	16.25	16.67	298197
1994-04-11	16.67	16.75	16.58	16.67	39747
1994-04-12	16.67	16.67	16.42	16.58	56397
1994-04-13	16.58	16.83	16.42	16.67	51447
1994-04-14	16.25	16.75	16.00	16.17	88347
1994-04-15	16.17	16.42	16.00	16.25	51447
1994-04-18	16.25	16.25	15.92	16.00	44247
1994-04-19	15.92	16.67	15.92	16.33	34797
1994-04-20	16.17	16.58	16.08	16.33	33147
1994-04-21	16.25	16.25	15.83	16.00	147297
1994-04-22	16.17	17.17	16.17	17.17	57297
1994-04-25	17.08	17.33	17.00	17.33	51147
1994-04-26	17.33	17.83	17.25	17.83	28197
1994-04-28	17.92	18.17	17.92	18.08	191097
1994-04-29	18.08	18.08	17.42	17.83	146700
1994-05-02	17.67	17.67	17.33	17.50	61947
1994-05-03	17.58	17.75	17.33	17.67	73947
1994-05-04	17.67	17.83	17.58	17.83	95097
1994-05-05	17.83	18.58	17.83	18.42	55350
1994-05-06	18.17	18.17	17.50	17.83	51897
1994-05-09	17.75	17.75	17.33	17.42	106650
1994-05-10	17.33	17.33	17.25	17.25	72147
1994-05-11	17.33	17.33	17.17	17.33	107550
1994-05-12	17.25	17.42	17.25	17.25	78300
1994-05-13	17.25	17.50	17.25	17.25	36900
1994-05-16	17.25	17.25	17.00	17.00	66600
1994-05-17	17.00	17.33	17.00	17.17	87897
1994-05-18	17.08	17.33	17.08	17.33	38997
1994-05-19	17.42	17.83	17.25	17.67	43947
1994-05-20	17.75	18.42	17.67	18.33	68850
1994-05-23	18.33	18.50	18.33	18.42	92097
1994-05-24	18.42	18.58	18.33	18.58	58950
1994-05-25	18.58	19.17	18.58	19.08	48297
1994-05-26	19.00	19.08	19.00	19.08	14547
1994-05-27	19.08	19.08	18.58	18.58	23997
1994-05-31	18.58	18.67	18.33	18.33	21297
1994-06-01	18.50	19.08	18.17	19.08	63900
1994-06-02	19.33	19.50	19.00	19.00	44397
1994-06-03	19.08	20.00	19.08	19.58	215397
1994-06-06	19.58	19.75	19.58	19.58	235047
1994-06-07	19.67	19.67	19.42	19.50	41400
1994-06-08	19.50	19.50	19.25	19.33	74097
1994-06-09	19.25	19.42	19.25	19.33	86547
1994-06-10	19.17	19.42	19.17	19.33	48897
1994-06-13	19.25	19.25	18.83	19.00	82047
1994-06-14	19.17	19.17	18.83	18.83	82800
1994-06-15	19.00	19.00	18.75	18.75	101547
1994-06-16	18.83	18.83	18.42	18.67	72147
1994-06-17	18.75	19.00	18.58	18.58	54297
1994-06-20	18.42	18.42	17.92	18.00	67347
1994-06-21	18.00	18.00	17.42	17.58	46947
1994-06-22	17.58	18.00	17.25	18.00	127947
1994-06-23	17.92	18.00	17.92	18.00	175647
1994-06-24	17.75	17.75	17.08	17.08	145197
1994-06-27	17.17	17.33	17.00	17.25	52047
1994-06-28	17.25	17.42	17.08	17.17	45900
1994-06-29	17.17	17.33	17.17	17.17	29997
1994-06-30	17.17	17.33	16.75	16.92	73197
1994-07-01	16.83	16.83	16.50	16.75	77400
1994-07-05	16.75	17.08	16.75	16.83	126297
1994-07-06	16.75	16.83	16.50	16.50	158997
1994-07-07	16.42	16.58	16.42	16.50	119547
1994-07-08	16.42	16.50	16.08	16.25	23697
1994-07-11	16.25	16.25	16.08	16.25	137547
1994-07-12	16.17	16.50	16.17	16.50	62100
1994-07-13	16.42	16.42	15.92	16.25	222897
1994-07-14	16.33	16.33	15.67	15.67	90450
1994-07-15	16.00	16.17	15.92	16.08	28197
1994-07-18	16.17	16.17	16.00	16.08	244047
1994-07-19	16.17	16.58	16.00	16.08	268497
1994-07-20	16.25	16.50	16.25	16.50	131697
1994-07-21	16.50	16.58	16.50	16.58	35397
1994-07-22	16.75	16.83	16.33	16.42	47700
1994-07-25	16.42	16.58	16.42	16.50	8247
1994-07-26	16.42	16.67	16.42	16.50	13797
1994-07-27	16.67	16.92	16.50	16.58	38547
1994-07-28	16.50	16.58	16.33	16.50	46047
1994-07-29	16.42	16.58	16.33	16.33	100047
1994-08-01	16.33	16.50	16.33	16.50	17397
1994-08-02	16.58	16.67	16.50	16.58	56547
1994-08-03	16.58	16.67	16.50	16.67	46047
1994-08-04	16.67	16.92	16.67	16.92	75297
1994-08-05	16.83	16.83	16.75	16.83	105447
1994-08-08	16.83	17.17	16.83	17.08	75150
1994-08-09	17.00	17.25	17.00	17.25	66897
1994-08-10	17.25	17.25	16.83	16.83	65397
1994-08-11	16.92	16.92	16.75	16.83	51147
1994-08-12	16.75	17.00	16.75	17.00	13950
1994-08-15	17.00	17.17	16.92	17.17	18297
1994-08-16	17.08	17.25	17.08	17.08	49050
1994-08-17	17.25	17.33	17.08	17.17	96750
1994-08-18	17.08	17.17	17.08	17.08	11097
1994-08-19	17.08	17.17	17.00	17.17	40950
1994-08-22	17.25	17.33	17.08	17.33	42897
1994-08-23	17.33	17.75	17.25	17.67	50697
1994-08-24	17.58	17.67	17.33	17.33	20700
1994-08-25	17.33	17.63	17.25	17.25	39150
1994-08-26	17.25	17.58	17.25	17.42	29547
1994-08-29	17.50	17.58	17.33	17.50	13050
1994-08-30	17.33	17.50	17.25	17.50	48897
1994-08-31	17.42	17.50	17.42	17.50	41097
1994-09-01	17.42	17.50	17.42	17.42	37947
1994-09-02	17.42	17.50	17.42	17.42	7497
1994-09-06	17.42	17.67	17.42	17.67	44847
1994-09-07	17.83	17.83	17.67	17.75	32697
1994-09-08	17.75	17.92	17.75	17.83	24147
1994-09-09	18.00	18.00	17.75	17.83	85050
1994-09-12	17.75	17.75	17.67	17.67	17397
1994-09-13	17.67	17.67	17.67	17.67	13197
1994-09-14	17.67	17.75	17.42	17.42	17697
1994-09-15	17.50	17.75	17.50	17.75	43797
1994-09-16	17.67	18.00	17.67	18.00	63147
1994-09-19	17.83	17.83	17.50	17.75	20700
1994-09-20	17.75	17.75	17.42	17.50	18147
1994-09-21	17.58	17.58	17.42	17.50	57297
1994-09-22	17.58	17.92	17.50	17.92	22050
1994-09-23	17.92	18.42	17.92	18.33	95850
1994-09-26	18.00	18.08	17.75	18.00	16200
1994-09-27	17.92	17.92	17.67	17.75	72747
1994-09-28	17.58	17.75	17.58	17.75	31950
1994-09-29	17.75	18.00	17.58	18.00	26397
1994-09-30	17.92	18.00	17.75	17.83	44100
1994-10-03	17.83	17.83	17.50	17.50	49647
1994-10-04	17.58	17.58	17.25	17.25	46947
1994-10-05	17.33	17.50	17.17	17.50	123750
1994-10-06	17.42	17.42	17.25	17.25	44697
1994-10-07	17.33	17.50	17.33	17.50	60750
1994-10-10	17.50	17.92	17.50	17.92	109350
1994-10-11	18.00	18.00	17.92	17.92	9900
1994-10-12	17.92	17.92	17.83	17.92	99297
1994-10-13	18.00	18.00	17.58	17.58	55197
1994-10-14	17.33	17.33	16.50	16.67	233697
1994-10-17	16.75	16.75	16.50	16.58	152550
1994-10-18	16.67	16.67	16.42	16.58	106497
1994-10-19	16.50	16.50	16.33	16.50	34347
1994-10-20	16.42	16.58	16.00	16.00	96300
1994-10-21	15.92	15.92	15.75	15.83	129747
1994-10-24	15.83	15.92	15.50	15.50	62697
1994-10-25	15.50	15.67	15.25	15.58	33300
1994-10-26	15.67	15.92	15.67	15.83	43200
1994-10-27	15.92	16.00	15.75	16.00	33897
1994-10-28	16.00	16.50	15.75	16.25	76050
1994-10-31	16.33	16.83	16.25	16.67	62550
1994-11-01	16.58	17.08	16.58	17.00	259047
1994-11-02	17.08	17.17	16.92	17.00	44397
1994-11-03	17.00	17.17	16.92	17.17	19350
1994-11-04	17.17	17.58	17.08	17.58	36450
1994-11-07	17.50	17.50	16.83	16.83	28800
1994-11-08	16.83	16.92	16.33	16.67	142797
1994-11-09	16.75	16.75	16.33	16.33	14697
1994-11-10	16.33	16.58	16.33	16.50	21150
1994-11-11	16.42	16.42	16.33	16.33	27900
1994-11-14	16.50	16.67	16.50	16.67	56397
1994-11-15	16.50	16.50	16.08	16.08	23850
1994-11-16	16.00	16.00	15.92	16.00	177750
1994-11-17	16.00	16.17	15.67	15.67	45747
1994-11-18	15.67	15.75	15.42	15.67	27147
1994-11-21	15.58	15.67	15.42	15.42	25497
1994-11-22	15.25	15.25	14.83	14.83	69447
1994-11-23	14.75	14.83	14.42	14.83	46647
1994-11-25	15.00	15.25	15.00	15.17	14247
1994-11-28	15.33	15.33	14.75	15.00	11250
1994-11-29	14.92	15.67	14.67	15.17	40197
1994-11-30	15.17	15.33	15.08	15.25	45597
1994-12-01	15.25	15.33	15.17	15.33	90900
1994-12-02	15.25	15.25	15.08	15.17	105147
1994-12-05	15.25	15.83	15.25	15.75	31647
1994-12-06	15.58	15.58	15.42	15.50	84297
1994-12-07	15.42	15.75	15.42	15.75	18597
1994-12-08	15.58	15.67	15.58	15.58	50997
1994-12-09	15.75	16.17	15.50	16.17	36297
1994-12-12	16.17	16.33	16.00	16.25	301347
1994-12-13	16.25	16.25	15.67	15.83	310797
1994-12-14	15.67	15.75	15.42	15.67	146097
1994-12-15	15.67	15.67	15.25	15.58	275997
1994-12-16	15.50	15.58	15.50	15.58	152397
1994-12-19	15.58	15.58	15.42	15.50	519750
1994-12-20	15.50	15.67	15.42	15.58	203247
1994-12-21	15.67	16.08	15.50	16.08	370800
1994-12-22	16.08	16.17	16.08	16.08	261597
1994-12-23	15.92	16.17	15.92	16.17	116397
1994-12-27	16.17	16.25	16.08	16.17	109800
1994-12-28	16.17	16.17	16.00	16.08	87300
1994-12-29	16.08	16.50	16.08	16.50	157797
1994-12-30	16.42	17.42	16.42	17.25	151347
1995-01-03	17.08	17.17	16.58	17.00	507447
1995-01-04	16.92	16.92	16.67	16.75	291747
1995-01-05	16.75	16.75	16.50	16.67	98397
1995-01-06	16.67	16.67	16.50	16.67	39747
1995-01-09	16.33	16.67	16.25	16.67	679500
1995-01-10	16.67	16.67	16.50	16.58	28047
1995-01-11	16.58	16.58	16.42	16.50	116847
1995-01-12	16.42	16.58	16.42	16.58	106947
1995-01-13	16.42	16.58	16.42	16.58	104697
1995-01-16	16.58	17.08	16.58	17.00	177300
1995-01-17	16.92	17.08	16.83	17.08	695097
1995-01-18	17.00	17.25	16.92	17.25	145047
1995-01-19	17.08	17.08	16.83	16.92	35100
1995-01-20	17.00	17.08	16.92	17.00	9147
1995-01-23	16.92	17.08	16.75	17.08	45147
1995-01-24	17.00	17.08	17.00	17.00	35550
1995-01-25	16.83	17.00	16.75	16.83	101847
1995-01-26	16.83	17.00	16.75	16.92	37800
1995-01-27	17.00	17.00	16.83	16.92	189900
1995-01-30	16.83	17.00	16.83	16.83	595947
1995-01-31	16.92	16.92	16.75	16.75	18450
1995-02-01	16.67	16.83	16.58	16.83	134697
1995-02-02	16.83	16.92	16.83	16.83	24147
1995-02-03	16.83	17.00	16.83	16.92	79047
1995-02-06	16.92	17.00	16.92	16.92	339147
1995-02-07	16.92	17.08	16.92	17.08	397047
1995-02-08	17.00	17.08	17.00	17.08	490797
1995-02-09	17.17	17.42	17.17	17.17	221697
1995-02-10	17.17	17.17	17.00	17.08	308700
1995-02-13	17.00	17.00	16.67	16.75	78597
1995-02-14	16.83	16.83	16.58	16.75	17847
1995-02-15	16.58	16.58	15.67	16.42	217947
1995-02-16	16.33	16.33	16.00	16.25	47997
1995-02-17	16.08	16.42	16.08	16.25	87300
1995-02-21	16.33	16.33	15.92	16.17	29997
1995-02-22	16.17	16.33	16.17	16.25	27450
1995-02-23	16.25	16.75	16.08	16.17	80100
1995-02-24	16.25	16.50	16.17	16.42	105750
1995-02-27	16.25	16.42	16.08	16.25	19497
1995-02-28	16.25	16.42	16.08	16.42	95850
1995-03-01	16.33	16.33	16.17	16.33	24750
1995-03-02	16.17	16.17	16.00	16.17	15300
1995-03-03	16.00	16.08	15.67	16.08	40797
1995-03-06	15.92	15.92	15.67	15.75	26397
1995-03-07	15.67	15.75	15.42	15.42	47700
1995-03-08	15.50	15.58	15.50	15.50	30600
1995-03-09	15.42	15.50	15.33	15.50	27000
1995-03-10	15.42	15.75	15.42	15.75	39297
1995-03-13	15.58	15.58	15.25	15.50	124047
1995-03-14	15.58	15.67	15.33	15.67	92847
1995-03-15	15.50	15.63	15.42	15.50	92847
1995-03-16	15.50	15.58	15.42	15.50	14997
1995-03-17	15.42	15.50	15.42	15.42	37350
1995-03-20	15.33	15.42	15.33	15.33	49500
1995-03-21	15.33	15.83	15.33	15.75	118047
1995-03-22	15.83	15.92	15.58	15.83	140400
1995-03-23	15.75	16.08	15.75	16.08	125100
1995-03-24	16.08	16.33	16.00	16.33	36747
1995-03-27	16.08	16.17	16.08	16.08	43947
1995-03-28	16.08	16.13	15.75	15.75	73047
1995-03-29	15.83	16.08	15.75	15.75	15447
1995-03-30	15.75	16.08	15.75	16.08	17397
1995-03-31	16.08	16.25	15.83	16.08	36147
1995-04-03	16.08	16.25	16.00	16.25	83847
1995-04-04	16.17	16.17	15.50	15.83	176997
1995-04-05	15.83	15.83	15.58	15.83	60300
1995-04-06	15.83	15.83	15.67	15.75	17847
1995-04-07	15.67	16.00	15.67	15.83	34947
1995-04-10	15.75	16.08	15.75	16.08	75150
1995-04-11	15.92	16.25	15.92	16.08	161550
1995-04-12	16.08	16.42	16.08	16.33	40950
1995-04-13	16.33	16.50	16.33	16.50	7347
1995-04-17	16.58	16.58	16.33	16.58	27450
1995-04-18	16.50	16.50	16.33	16.50	33897
1995-04-19	16.42	16.58	16.42	16.50	76197
1995-04-20	16.50	16.67	16.42	16.58	56250
1995-04-21	16.67	16.83	16.67	16.67	81747
1995-04-24	16.58	16.67	16.58	16.58	26397
1995-04-25	16.58	16.67	16.50	16.58	88347
1995-04-26	16.50	16.67	16.50	16.67	11397
1995-04-27	16.58	16.67	16.58	16.67	34200
1995-04-28	16.58	16.58	16.42	16.50	110847
1995-05-01	16.42	16.58	16.42	16.42	70650
1995-05-02	16.50	16.67	16.33	16.67	37647
1995-05-03	16.58	16.67	16.50	16.67	11997
1995-05-04	16.42	16.58	16.33	16.42	33300
1995-05-05	16.50	16.75	16.25	16.75	69597
1995-05-08	16.67	16.67	16.67	16.67	3897
1995-05-09	16.67	17.08	16.58	17.08	62697
1995-05-10	16.92	17.00	16.92	16.92	14547
1995-05-11	16.92	17.17	16.83	16.83	39600
1995-05-12	16.83	16.83	16.67	16.67	52497
1995-05-15	16.67	16.83	16.58	16.83	38097
1995-05-16	16.83	16.83	16.50	16.75	239997
1995-05-17	16.67	16.83	16.50	16.75	524700
1995-05-18	16.67	16.75	16.58	16.58	159750
1995-05-19	16.58	16.58	16.42	16.50	61200
1995-05-22	16.42	16.58	16.42	16.50	87147
1995-05-23	16.50	16.58	16.46	16.58	27747
1995-05-24	16.58	16.67	16.50	16.67	84897
1995-05-25	16.58	16.58	16.50	16.50	78147
1995-05-26	16.42	16.75	16.42	16.75	9000
1995-05-30	16.67	16.75	16.50	16.58	22797
1995-05-31	16.42	16.75	16.33	16.75	70650
1995-06-01	16.50	16.67	16.33	16.58	32400
1995-06-02	16.58	16.75	16.50	16.75	44550
1995-06-05	16.83	16.92	16.50	16.67	47847
1995-06-06	16.67	16.75	16.50	16.58	116100
1995-06-07	16.67	16.67	16.42	16.42	65700
1995-06-08	16.42	17.00	16.42	16.83	128097
1995-06-09	16.75	16.75	16.58	16.67	243597
1995-06-12	16.75	16.75	16.50	16.58	98697
1995-06-13	16.50	16.92	16.50	16.83	94347
1995-06-14	16.67	16.75	16.67	16.67	118497
1995-06-15	16.67	16.83	16.58	16.58	85197
1995-06-16	16.58	16.75	16.58	16.75	65547
1995-06-19	16.83	17.08	16.83	17.00	155847
1995-06-20	17.00	17.17	16.92	17.17	53550
1995-06-21	17.25	17.42	17.08	17.25	89247
1995-06-22	17.25	17.33	17.17	17.33	57897
1995-06-23	17.33	17.33	17.25	17.25	56997
1995-06-26	17.33	17.33	17.25	17.33	104697
1995-06-27	17.42	17.50	17.25	17.42	103950
1995-06-28	17.17	17.33	17.17	17.17	20997
1995-06-29	17.17	17.17	17.08	17.17	60300
1995-06-30	17.25	17.33	17.17	17.33	34497
1995-07-03	17.33	17.33	17.17	17.25	12297
1995-07-05	17.25	17.25	17.17	17.25	17550
1995-07-06	17.33	17.33	17.17	17.25	116550
1995-07-07	17.17	17.42	17.17	17.33	64197
1995-07-10	17.25	17.67	17.25	17.58	151650
1995-07-11	17.42	17.67	17.42	17.58	127197
1995-07-12	17.50	17.75	17.50	17.67	112197
1995-07-13	17.67	17.92	17.58	17.75	141750
1995-07-14	17.50	17.92	17.50	17.83	200097
1995-07-17	18.00	18.00	17.75	17.75	51300
1995-07-18	17.83	17.83	17.33	17.42	35847
1995-07-19	17.50	17.67	17.50	17.50	45747
1995-07-20	17.50	17.50	17.25	17.42	59097
1995-07-21	17.42	17.67	17.42	17.67	96447
1995-07-24	17.50	17.58	17.42	17.42	88797
1995-07-25	17.50	17.50	17.33	17.42	166797
1995-07-26	17.42	17.42	16.83	17.08	45900
1995-07-27	17.17	17.17	16.83	17.17	53697
1995-07-28	17.17	17.25	17.00	17.25	91047
1995-07-31	17.00	17.33	17.00	17.33	30600
1995-08-01	17.17	17.25	17.17	17.17	19350
1995-08-02	17.25	17.25	17.08	17.25	71847
1995-08-03	17.25	17.25	16.83	17.08	356247
1995-08-04	17.17	17.17	17.08	17.17	102747
1995-08-07	17.25	17.25	16.92	17.25	157950
1995-08-08	17.17	17.25	17.08	17.25	49050
1995-08-09	17.25	17.25	16.83	16.92	103797
1995-08-10	16.92	17.08	16.92	17.08	164397
1995-08-11	17.08	17.25	17.00	17.25	37800
1995-08-14	17.33	17.58	17.08	17.58	206697
1995-08-15	17.58	17.58	17.25	17.42	115047
1995-08-16	17.42	17.50	17.33	17.42	148950
1995-08-17	17.50	17.50	17.25	17.42	160797
1995-08-18	17.58	18.00	17.58	18.00	109197
1995-08-21	17.83	18.33	17.83	18.25	131400
1995-08-22	18.33	18.83	18.25	18.67	182097
1995-08-23	18.83	19.25	18.75	19.08	155847
1995-08-24	19.00	19.17	18.75	19.00	283050
1995-08-25	19.00	19.08	18.92	19.08	104247
1995-08-28	19.42	19.50	19.33	19.50	118350
1995-08-29	19.83	20.67	19.83	20.08	135747
1995-08-30	20.00	20.58	20.00	20.42	112050
1995-08-31	20.42	20.75	20.33	20.58	91647
1995-09-01	20.58	21.08	20.42	21.08	76950
1995-09-05	20.92	21.25	20.67	20.92	185247
1995-09-06	20.83	21.00	20.83	20.92	131850
1995-09-07	20.92	21.33	20.92	21.17	227847
1995-09-08	21.17	21.33	20.92	21.08	92700
1995-09-11	21.17	21.33	21.00	21.08	114300
1995-09-12	21.08	21.33	21.08	21.25	104247
1995-09-13	21.25	21.29	21.08	21.25	87750
1995-09-14	21.25	21.42	21.17	21.25	98697
1995-09-15	21.08	21.08	20.33	20.58	196497
1995-09-18	20.50	21.08	20.25	21.08	95097
1995-09-19	21.00	21.00	20.75	20.92	12150
1995-09-20	20.83	21.17	20.83	20.92	44697
1995-09-21	21.04	21.04	20.33	20.75	112347
1995-09-22	20.67	20.75	20.33	20.50	62847
1995-09-25	20.50	20.50	20.17	20.33	46800
1995-09-26	20.50	20.50	20.25	20.33	54147
1995-09-27	20.25	20.25	19.75	20.00	40197
1995-09-28	20.00	20.08	19.92	20.00	79497
1995-09-29	19.75	20.00	19.75	20.00	27900
1995-10-02	20.00	20.00	19.83	19.92	23097
1995-10-03	20.08	20.17	19.75	19.92	38097
1995-10-04	19.83	19.83	19.75	19.75	13647
1995-10-05	19.67	19.67	19.17	19.25	61347
1995-10-06	19.17	19.83	19.17	19.75	47700
1995-10-09	19.67	19.67	19.33	19.42	75150
1995-10-10	19.33	19.58	19.25	19.33	293097
1995-10-11	19.17	19.25	19.08	19.25	17847
1995-10-12	19.08	19.33	18.83	19.33	99597
1995-10-13	19.17	19.83	19.17	19.75	59997
1995-10-16	19.92	19.92	19.50	19.92	81147
1995-10-17	19.75	19.83	19.67	19.67	10350
1995-10-18	19.83	19.83	19.58	19.75	30897
1995-10-19	19.83	19.83	19.67	19.75	18000
1995-10-20	19.75	19.92	19.58	19.92	20547
1995-10-23	19.92	20.17	19.75	20.17	61947
1995-10-24	20.08	20.08	19.83	19.92	25497
1995-10-25	19.83	20.08	19.50	19.58	38997
1995-10-26	19.58	19.58	19.00	19.08	19800
1995-10-27	19.08	19.08	19.08	19.08	21447
1995-10-30	19.17	19.17	18.92	18.92	148950
1995-10-31	19.08	19.08	18.67	18.67	58950
1995-11-01	18.83	19.08	18.67	19.08	37197
1995-11-02	19.08	19.67	18.92	19.33	83250
1995-11-03	19.17	19.67	19.17	19.42	31050
1995-11-06	19.25	19.33	18.83	18.92	15447
1995-11-07	18.92	19.00	18.83	18.83	29700
1995-11-08	18.83	19.17	18.83	19.17	29250
1995-11-09	19.50	19.50	19.08	19.33	47847
1995-11-10	19.17	19.33	19.17	19.17	8550
1995-11-13	19.17	19.17	19.08	19.17	7947
1995-11-14	19.17	19.25	18.92	18.92	36747
1995-11-15	18.75	18.92	18.50	18.75	16497
1995-11-16	18.75	19.00	18.75	19.00	9297
1995-11-17	18.92	19.25	18.92	19.17	35397
1995-11-20	19.08	19.17	19.00	19.08	20097
1995-11-21	19.08	19.08	18.75	19.08	59097
1995-11-22	19.00	19.08	18.83	18.83	12600
1995-11-24	18.92	18.92	18.75	18.75	3747
1995-11-27	18.75	18.92	18.67	18.75	20547
1995-11-28	18.83	19.00	18.75	18.83	105597
1995-11-29	18.92	19.17	18.92	19.00	71550
1995-11-30	19.00	20.00	19.00	20.00	144000
1995-12-01	19.83	19.83	19.50	19.50	51447
1995-12-04	19.00	19.33	18.92	19.17	72747
1995-12-05	18.92	19.50	18.92	19.42	188550
1995-12-06	19.42	19.42	19.25	19.42	94197
1995-12-07	19.25	19.42	19.25	19.42	34347
1995-12-08	19.25	19.33	19.25	19.33	20700
1995-12-11	19.33	19.33	19.25	19.33	43347
1995-12-12	19.33	19.33	19.25	19.25	5400
1995-12-13	19.25	19.67	19.08	19.50	140400
1995-12-14	19.42	19.67	19.33	19.58	2022447
1995-12-15	19.58	19.75	19.50	19.67	283197
1995-12-18	19.58	19.58	19.00	19.00	260100
1995-12-19	19.17	19.67	19.08	19.67	164997
1995-12-20	19.75	20.08	19.67	19.83	211347
1995-12-21	19.67	19.75	19.58	19.67	171147
1995-12-22	19.75	20.33	19.75	20.17	123750
1995-12-26	20.25	20.25	20.00	20.25	48297
1995-12-27	20.33	20.33	20.17	20.17	73947
1995-12-28	20.25	20.33	20.00	20.33	57747
1995-12-29	20.33	20.42	20.17	20.42	121197
1996-01-02	20.25	20.58	20.25	20.33	103797
1996-01-03	20.33	21.92	20.17	21.33	478350
1996-01-04	21.42	21.50	21.17	21.33	130950
1996-01-05	21.33	21.33	20.75	21.17	112197
1996-01-08	21.25	21.25	21.17	21.25	10800
1996-01-09	21.33	21.42	21.00	21.25	287397
1996-01-10	21.25	21.25	20.58	20.58	118047
1996-01-11	20.75	20.92	20.50	20.83	110097
1996-01-12	20.75	21.00	20.67	20.83	35100
1996-01-15	20.83	20.83	20.67	20.67	198597
1996-01-16	20.83	20.83	20.75	20.75	226800
1996-01-17	20.83	21.42	20.83	21.33	198597
1996-01-18	21.33	21.42	21.00	21.33	179397
1996-01-19	21.33	21.42	21.17	21.42	95997
1996-01-22	21.58	22.42	21.50	22.17	91197
1996-01-23	22.17	22.42	21.67	22.33	110397
1996-01-24	22.33	22.58	22.25	22.25	10497
1996-01-25	22.17	22.25	21.67	21.75	228600
1996-01-26	21.75	22.08	21.67	21.92	153450
1996-01-29	21.92	22.08	21.83	22.00	81597
1996-01-30	22.00	22.17	21.83	22.00	136800
1996-01-31	21.67	21.92	20.50	21.67	319950
1996-02-01	21.67	22.08	21.50	22.00	58647
1996-02-02	22.00	22.08	21.67	21.83	16947
1996-02-05	21.75	21.92	21.00	21.50	87750
1996-02-06	21.67	21.67	21.00	21.42	157950
1996-02-07	21.33	21.50	21.25	21.42	70047
1996-02-08	21.25	22.17	21.25	21.58	60597
1996-02-09	21.75	21.92	21.58	21.67	238797
1996-02-12	21.67	22.58	21.67	22.58	81450
1996-02-13	22.50	22.92	22.50	22.92	98100
1996-02-14	23.00	23.00	21.92	22.33	137250
1996-02-15	22.42	22.83	22.33	22.50	82800
1996-02-16	22.58	22.58	22.33	22.50	11997
1996-02-20	22.33	22.33	22.00	22.08	17100
1996-02-21	22.00	22.25	21.83	22.00	47847
1996-02-22	21.92	22.08	21.75	22.08	122400
1996-02-23	22.08	22.08	21.67	21.83	66600
1996-02-26	21.83	21.83	21.58	21.75	66447
1996-02-27	21.58	21.58	21.33	21.42	42597
1996-02-28	21.42	22.00	21.42	21.67	72000
1996-02-29	21.50	21.50	21.25	21.25	31647
1996-03-01	21.42	21.58	21.33	21.42	61650
1996-03-04	21.58	21.92	21.33	21.67	174447
1996-03-05	21.33	21.58	20.83	21.00	263250
1996-03-06	21.00	21.33	21.00	21.33	425097
1996-03-07	21.25	21.25	21.08	21.17	163047
1996-03-08	20.67	21.17	20.58	21.08	299097
1996-03-11	20.92	21.17	20.83	21.08	316647
1996-03-12	20.75	21.08	20.75	21.00	224247
1996-03-13	20.92	20.92	20.83	20.83	421650
1996-03-14	20.67	20.75	20.08	20.08	472197
1996-03-15	19.92	20.33	19.83	19.83	166950
1996-03-18	19.92	20.42	19.92	20.33	390747
1996-03-19	20.25	20.42	20.08	20.42	506097
1996-03-20	20.42	20.42	20.08	20.25	113850
1996-03-21	20.25	20.25	20.00	20.25	422550
1996-03-22	20.17	20.33	19.83	20.33	161397
1996-03-25	20.33	20.42	20.17	20.25	49050
1996-03-26	20.25	20.50	20.17	20.42	40347
1996-03-27	20.50	20.58	20.17	20.25	45747
1996-03-28	20.17	20.58	20.00	20.50	114300
1996-03-29	20.50	20.50	20.08	20.17	127197
1996-04-01	20.08	20.67	19.92	20.67	99147
1996-04-02	20.75	20.75	20.42	20.50	56097
1996-04-03	20.50	20.67	20.25	20.67	53697
1996-04-04	20.67	20.92	20.50	20.50	58797
1996-04-08	20.00	20.25	20.00	20.25	108747
1996-04-09	20.33	20.42	20.17	20.42	69147
1996-04-10	20.25	20.42	20.17	20.42	146700
1996-04-11	20.42	20.42	19.25	19.58	155997
1996-04-12	19.67	20.25	19.67	20.25	57150
1996-04-15	20.25	20.42	20.00	20.17	541497
1996-04-16	20.08	20.50	19.83	20.08	116847
1996-04-17	20.00	20.17	20.00	20.17	80550
1996-04-18	20.17	20.25	20.08	20.17	124047
1996-04-19	20.25	20.33	20.08	20.33	110250
1996-04-22	20.33	20.33	20.08	20.08	42597
1996-04-23	20.08	20.50	20.08	20.50	73350
1996-04-24	20.58	20.67	20.00	20.08	50697
1996-04-25	20.17	20.50	20.00	20.50	150897
1996-04-26	20.50	20.83	20.50	20.75	53247
1996-04-29	20.67	20.67	20.42	20.50	47700
1996-04-30	20.50	20.50	20.33	20.42	5997
1996-05-01	20.50	20.50	20.17	20.25	47547
1996-05-02	20.17	20.17	19.92	20.00	151650
1996-05-03	19.92	20.33	19.92	20.17	82197
1996-05-06	20.08	20.08	19.67	19.67	250650
1996-05-07	19.67	19.83	19.42	19.42	199197
1996-05-08	19.50	19.50	19.00	19.25	381297
1996-05-09	19.25	19.33	19.25	19.33	63000
1996-05-10	19.33	19.58	19.25	19.50	285300
1996-05-13	19.58	19.75	19.50	19.67	96597
1996-05-14	19.67	19.75	19.58	19.67	247647
1996-05-15	19.67	19.83	19.67	19.83	158997
1996-05-16	19.92	19.92	19.75	19.83	113247
1996-05-17	19.92	19.92	19.75	19.83	76950
1996-05-20	19.83	20.08	19.83	20.08	143100
1996-05-21	20.25	20.67	20.17	20.67	235350
1996-05-22	20.67	20.92	20.58	20.83	154647
1996-05-23	20.92	21.08	20.75	21.00	201297
1996-05-24	21.00	21.25	21.00	21.08	52947
1996-05-28	21.08	21.17	20.67	20.67	70497
1996-05-29	20.58	20.58	19.67	20.03	297297
1996-05-30	20.00	20.00	19.83	19.83	193347
1996-05-31	19.92	20.25	19.83	20.00	90147
1996-06-03	20.17	20.42	20.00	20.42	85050
1996-06-04	20.33	20.58	20.25	20.42	71847
1996-06-05	20.58	21.00	20.58	20.92	29397
1996-06-06	21.00	21.17	20.92	21.00	64497
1996-06-07	20.83	20.83	20.33	20.75	104400
1996-06-10	20.75	20.92	20.67	20.67	34797
1996-06-11	20.67	21.00	20.67	20.92	23997
1996-06-12	21.00	21.17	20.92	21.17	72597
1996-06-13	21.25	21.25	20.92	21.00	49050
1996-06-14	21.00	21.25	21.00	21.08	40797
1996-06-17	21.08	21.08	20.92	21.00	65997
1996-06-18	21.00	21.33	21.00	21.25	25200
1996-06-19	21.25	21.25	20.75	20.92	25200
1996-06-20	21.08	21.08	20.42	20.58	54597
1996-06-21	20.50	20.83	20.50	20.83	69147
1996-06-24	20.83	20.83	20.67	20.75	16200
1996-06-25	20.75	20.75	20.17	20.25	82647
1996-06-26	20.17	20.58	20.17	20.42	45597
1996-06-27	20.33	20.50	20.08	20.17	114447
1996-06-28	20.17	20.17	20.08	20.08	130347
1996-07-01	20.17	20.17	19.92	20.00	101847
1996-07-02	19.92	20.33	19.92	20.33	44247
1996-07-03	20.50	20.58	20.17	20.58	50997
1996-07-05	20.50	20.50	20.08	20.08	38250
1996-07-08	20.17	20.17	19.83	19.92	82947
1996-07-09	20.08	20.17	19.92	20.17	54900
1996-07-10	20.17	20.42	19.67	19.83	57297
1996-07-11	19.50	19.58	19.42	19.42	66897
1996-07-12	19.42	19.42	19.25	19.42	69300
1996-07-15	19.50	19.50	19.42	19.50	94500
1996-07-16	19.42	19.75	19.42	19.50	105300
1996-07-17	19.67	20.08	19.58	20.00	39447
1996-07-18	20.08	20.33	20.08	20.25	31500
1996-07-19	20.25	20.25	19.83	20.00	118947
1996-07-22	19.83	20.08	19.75	20.08	15300
1996-07-23	20.25	20.58	20.17	20.33	73800
1996-07-24	20.25	20.25	19.92	19.92	41097
1996-07-25	19.92	19.92	19.42	19.42	173997
1996-07-26	19.58	19.67	19.33	19.58	148050
1996-07-29	19.67	19.67	19.17	19.25	69300
1996-07-30	19.33	19.67	19.08	19.67	101700
1996-07-31	19.58	19.67	19.42	19.67	71697
1996-08-01	19.58	19.75	19.33	19.75	94500
1996-08-02	20.17	20.75	20.08	20.75	100800
1996-08-05	20.75	20.92	20.58	20.83	45147
1996-08-06	20.75	20.75	20.17	20.25	85647
1996-08-07	20.42	20.42	20.17	20.33	43347
1996-08-08	20.08	20.42	20.08	20.33	46197
1996-08-09	20.33	20.42	20.08	20.25	52047
1996-08-12	20.25	20.25	19.92	20.17	27297
1996-08-13	20.17	20.33	20.00	20.08	70347
1996-08-14	19.92	20.25	19.92	20.25	27000
1996-08-15	20.17	20.33	19.83	20.33	79047
1996-08-16	20.25	20.33	20.08	20.25	64197
1996-08-19	20.25	20.25	20.08	20.25	16200
1996-08-20	20.33	20.33	19.92	19.92	11547
1996-08-21	19.92	20.33	19.75	20.33	30150
1996-08-22	20.25	20.25	20.00	20.17	22500
1996-08-23	20.17	20.25	19.75	19.92	113697
1996-08-26	19.92	20.08	19.83	20.00	63597
1996-08-27	19.92	20.08	19.92	20.08	148500
1996-08-28	20.00	20.92	20.00	20.75	134550
1996-08-29	20.58	20.83	20.58	20.67	104247
1996-08-30	20.67	20.83	20.58	20.75	33897
1996-09-03	20.75	20.75	20.50	20.67	34200
1996-09-04	20.75	20.75	20.58	20.58	78147
1996-09-05	20.75	20.83	20.67	20.83	37350
1996-09-06	20.75	21.25	20.75	21.08	35247
1996-09-09	21.08	21.92	21.08	21.75	194697
1996-09-10	21.67	21.67	21.33	21.42	33147
1996-09-11	21.33	21.83	21.17	21.83	57747
1996-09-12	21.83	21.92	21.83	21.92	90747
1996-09-13	22.00	22.08	21.92	22.00	188100
1996-09-16	22.17	22.17	21.92	22.08	36000
1996-09-17	22.08	22.08	21.58	21.58	39150
1996-09-18	21.42	21.42	21.00	21.08	51750
1996-09-19	21.08	21.67	21.00	21.58	39447
1996-09-20	21.42	22.08	21.42	22.08	86697
1996-09-23	22.08	22.08	21.58	21.58	70650
1996-09-24	21.67	21.75	21.42	21.42	109497
1996-09-25	21.50	21.75	21.42	21.50	228897
1996-09-26	21.67	21.67	21.33	21.50	120600
1996-09-27	21.58	21.92	21.58	21.67	116397
1996-09-30	21.75	21.92	21.00	21.00	199947
1996-10-01	21.17	21.25	20.83	20.92	158247
1996-10-02	21.08	21.92	21.08	21.83	146997
1996-10-03	21.83	22.00	21.75	22.00	31500
1996-10-04	21.92	22.25	21.92	22.17	45297
1996-10-07	22.08	22.33	22.08	22.25	19800
1996-10-08	22.25	22.33	21.83	21.83	68697
1996-10-09	21.75	21.83	21.58	21.67	106650
1996-10-10	21.67	21.92	21.58	21.92	18900
1996-10-11	21.92	22.58	21.92	22.33	58347
1996-10-14	22.42	22.50	22.17	22.42	83700
1996-10-15	22.33	22.92	22.33	22.75	100497
1996-10-16	22.83	22.83	22.42	22.67	47250
1996-10-17	22.67	23.08	22.67	23.08	115497
1996-10-18	23.08	23.17	23.08	23.08	8100
1996-10-21	23.08	23.17	22.83	23.00	63000
1996-10-22	22.92	23.17	22.92	23.17	31797
1996-10-23	23.08	23.17	22.58	22.83	28197
1996-10-24	22.83	23.00	22.83	23.00	34200
1996-10-25	22.92	23.25	22.83	23.17	84150
1996-10-28	23.50	24.17	23.17	24.17	417600
1996-10-29	24.25	24.50	23.58	24.00	608697
1996-10-30	24.00	24.00	23.58	23.75	109947
1996-10-31	23.67	24.00	23.67	23.92	100647
1996-11-01	23.83	23.92	23.50	23.50	42897
1996-11-04	23.67	24.08	23.58	24.08	31797
1996-11-05	24.00	24.42	23.67	23.67	153297
1996-11-06	23.75	24.00	23.17	23.75	136800
1996-11-07	23.75	24.17	23.75	24.00	71847
1996-11-08	24.08	24.67	24.00	24.50	67647
1996-11-11	24.33	24.33	24.17	24.25	68997
1996-11-12	24.17	24.83	23.92	24.67	105897
1996-11-13	24.58	24.92	24.33	24.42	379197
1996-11-14	24.33	24.67	24.25	24.67	74547
1996-11-15	24.83	25.00	24.67	25.00	129447
1996-11-18	25.00	25.08	24.67	25.00	83847
1996-11-19	25.17	25.17	24.75	24.83	109947
1996-11-20	24.83	24.83	24.67	24.67	35100
1996-11-21	24.71	24.75	24.42	24.67	64197
1996-11-22	24.67	24.75	24.42	24.67	52497
1996-11-25	24.67	24.67	24.33	24.50	102600
1996-11-26	24.50	24.67	24.33	24.58	144147
1996-11-27	24.67	24.92	24.58	24.92	27900
1996-11-29	24.75	24.75	24.00	24.00	74997
1996-12-02	24.00	25.00	24.00	25.00	86850
1996-12-03	25.00	25.00	24.75	24.92	53100
1996-12-04	24.67	24.92	24.50	24.92	132447
1996-12-05	24.83	25.08	24.83	24.92	123300
1996-12-06	24.67	24.75	24.42	24.75	140850
1996-12-09	24.67	25.50	24.67	25.50	55197
1996-12-10	25.83	25.92	25.50	25.58	117000
1996-12-11	25.33	25.42	25.08	25.17	48600
1996-12-12	25.17	25.25	24.75	25.00	32400
1996-12-13	25.00	25.17	24.58	24.83	26847
1996-12-16	24.67	24.83	24.67	24.67	7347
1996-12-17	24.67	24.83	24.42	24.75	129600
1996-12-18	24.83	25.00	24.83	25.00	121500
1996-12-19	25.17	25.50	25.17	25.33	157197
1996-12-20	25.58	25.58	25.08	25.17	122850
1996-12-23	25.25	25.25	24.83	24.92	54147
1996-12-24	24.75	25.08	24.75	25.08	30600
1996-12-26	24.92	25.08	24.75	25.00	129600
1996-12-27	25.00	25.00	24.92	25.00	114447
1996-12-30	24.92	25.17	24.92	25.00	130050
1996-12-31	24.92	25.25	24.92	25.17	56700
1997-01-02	25.00	25.08	24.50	24.50	86547
1997-01-03	24.42	24.75	24.08	24.75	177597
1997-01-06	24.67	24.92	24.42	24.67	176697
1997-01-07	24.67	25.25	24.58	25.00	159300
1997-01-08	24.92	25.17	24.88	24.92	77697
1997-01-09	24.92	24.92	24.50	24.75	138600
1997-01-10	24.58	24.67	24.42	24.50	181947
1997-01-13	24.50	24.50	23.58	23.75	71397
1997-01-14	23.83	24.33	23.25	24.17	240447
1997-01-15	24.08	24.17	24.00	24.08	87597
1997-01-16	24.17	24.33	23.96	24.25	126000
1997-01-17	24.17	24.67	24.17	24.58	45297
1997-01-20	24.50	24.92	24.50	24.83	32850
1997-01-21	24.75	24.83	24.50	24.58	84600
1997-01-22	24.50	24.75	24.50	24.75	150897
1997-01-23	24.67	25.25	24.67	25.08	88947
1997-01-24	25.17	25.17	24.58	24.75	172197
1997-01-27	24.75	24.83	24.58	24.58	106347
1997-01-28	24.67	24.83	24.50	24.67	181497
1997-01-29	24.67	24.67	24.00	24.08	71847
1997-01-30	23.83	24.17	23.75	24.00	138897
1997-01-31	24.00	24.25	24.00	24.08	35847
1997-02-03	23.83	24.17	23.83	24.00	76050
1997-02-04	24.00	24.00	23.50	23.75	172497
1997-02-05	23.92	24.42	23.75	24.25	70047
1997-02-06	24.25	24.33	24.25	24.33	34047
1997-02-07	24.25	24.42	24.17	24.42	105147
1997-02-10	24.33	24.46	24.25	24.33	110250
1997-02-11	24.25	24.29	23.92	24.17	33300
1997-02-12	24.17	24.67	24.00	24.58	48600
1997-02-13	24.58	25.00	24.42	25.00	97497
1997-02-14	24.92	25.08	24.92	25.00	213447
1997-02-18	24.92	25.00	24.67	24.75	192150
1997-02-19	24.58	24.75	24.42	24.50	85347
1997-02-20	24.58	24.83	24.50	24.83	103347
1997-02-21	24.67	24.83	24.58	24.67	208197
1997-02-24	24.67	24.75	24.25	24.67	51447
1997-02-25	24.67	24.83	24.67	24.83	51300
1997-02-26	24.83	25.00	24.42	24.92	25650
1997-02-27	25.00	25.00	24.33	24.58	148500
1997-02-28	24.58	25.08	24.58	25.00	117000
1997-03-03	24.92	24.92	24.50	24.83	125100
1997-03-04	24.75	25.00	24.75	25.00	137700
1997-03-05	24.75	25.00	24.67	25.00	191700
1997-03-06	24.92	25.00	24.58	24.67	90597
1997-03-07	24.58	25.00	24.58	24.92	76797
1997-03-10	24.92	25.17	24.83	25.00	77097
1997-03-11	25.00	25.50	25.00	25.42	148500
1997-03-12	25.33	25.58	25.25	25.42	133797
1997-03-13	25.42	25.42	24.75	24.83	337950
1997-03-14	24.67	24.92	24.67	24.83	56847
1997-03-17	24.83	24.83	24.33	24.67	56847
1997-03-18	24.67	24.83	24.50	24.83	42447
1997-03-19	24.92	24.92	24.67	24.83	97947
1997-03-20	24.83	24.92	24.50	24.92	94647
1997-03-21	25.00	25.08	24.75	25.00	65097
1997-03-24	25.08	25.08	24.83	24.92	316647
1997-03-25	24.92	25.08	24.50	24.67	66897
1997-03-26	24.50	24.75	24.42	24.67	114447
1997-03-27	24.67	24.83	24.50	24.50	202050
1997-03-31	24.33	24.50	24.08	24.33	2601450
1997-04-01	24.33	24.33	23.83	24.08	67797
1997-04-02	24.08	24.08	23.75	23.92	275997
1997-04-03	23.92	23.92	23.25	23.42	59697
1997-04-04	23.50	23.67	23.33	23.42	73647
1997-04-07	23.58	23.75	23.58	23.75	64047
1997-04-08	23.67	23.83	23.50	23.83	15597
1997-04-09	23.67	24.00	23.50	23.50	26697
1997-04-10	23.58	23.75	23.42	23.58	63297
1997-04-11	23.50	23.67	23.17	23.25	40797
1997-04-14	23.17	23.25	23.00	23.08	33447
1997-04-15	23.08	23.33	23.08	23.33	23400
1997-04-16	23.33	23.33	23.08	23.25	20847
1997-04-17	23.00	23.33	23.00	23.17	39150
1997-04-18	23.25	23.33	23.17	23.17	17247
1997-04-21	23.00	23.00	21.83	22.08	157050
1997-04-22	22.08	22.75	21.58	22.75	144597
1997-04-23	22.58	22.67	22.50	22.67	63297
1997-04-24	22.83	22.83	22.50	22.58	40950
1997-04-25	22.50	22.58	22.25	22.25	45597
1997-04-28	22.17	22.67	21.92	22.50	244647
1997-04-29	22.67	23.58	22.58	23.33	241347
1997-04-30	22.67	23.58	22.67	23.25	249750
1997-05-01	23.25	24.58	23.25	24.42	195750
1997-05-02	24.42	24.67	24.33	24.58	225450
1997-05-05	24.58	24.58	24.25	24.33	220500
1997-05-06	24.50	24.67	24.25	24.33	493947
1997-05-07	24.25	24.58	24.17	24.58	347247
1997-05-08	24.00	24.58	24.00	24.33	289647
1997-05-09	24.25	24.67	24.25	24.42	159897
1997-05-12	24.50	24.58	24.50	24.58	42897
1997-05-13	24.42	25.00	24.42	24.75	177750
1997-05-14	24.75	24.83	24.75	24.83	88347
1997-05-15	24.67	25.08	24.67	25.00	237447
1997-05-16	25.00	25.08	24.83	24.83	112797
1997-05-19	24.83	24.92	24.58	24.67	101847
1997-05-20	24.67	25.00	24.42	25.00	108450
1997-05-21	24.92	25.08	24.83	25.08	59547
1997-05-22	24.92	25.08	24.83	25.00	75447
1997-05-23	24.92	25.17	24.92	25.17	27000
1997-05-27	25.00	25.17	24.83	25.00	61650
1997-05-28	25.00	25.17	24.92	25.17	43650
1997-05-29	25.17	25.25	25.17	25.17	20097
1997-05-30	25.08	25.33	25.00	25.33	88347
1997-06-02	25.50	25.67	25.42	25.58	95400
1997-06-03	25.50	25.83	25.50	25.58	356697
1997-06-04	25.58	25.92	25.42	25.92	85050
1997-06-05	26.00	26.58	25.83	26.17	189900
1997-06-06	26.33	26.50	26.25	26.42	95097
1997-06-09	26.50	26.50	26.00	26.33	44247
1997-06-10	26.25	26.58	26.08	26.42	100197
1997-06-11	26.50	26.75	26.42	26.50	313347
1997-06-12	26.58	27.00	26.58	26.92	763347
1997-06-13	26.83	26.92	26.75	26.75	74997
1997-06-16	26.83	26.92	26.58	26.67	42597
1997-06-17	26.67	26.75	26.50	26.67	76197
1997-06-18	26.50	26.75	26.50	26.67	67797
1997-06-19	26.67	26.75	26.58	26.75	144747
1997-06-20	26.83	27.08	26.75	27.08	245700
1997-06-23	27.00	27.08	26.83	26.83	83847
1997-06-24	27.08	27.38	27.08	27.25	130647
1997-06-25	27.38	27.71	27.33	27.71	202950
1997-06-26	27.67	27.92	27.58	27.67	180747
1997-06-27	27.67	28.33	27.67	28.13	159897
1997-06-30	28.29	28.50	28.17	28.42	248400
1997-07-01	28.29	28.67	28.21	28.58	322947
1997-07-02	28.42	28.71	28.42	28.71	215100
1997-07-03	29.00	29.17	28.67	28.75	103197
1997-07-07	28.92	29.08	28.71	28.71	209250
1997-07-08	28.71	29.13	28.71	29.08	175647
1997-07-09	29.08	29.17	28.83	28.96	251247
1997-07-10	29.00	29.00	28.75	28.88	467697
1997-07-11	28.92	29.46	28.88	29.33	116100
1997-07-14	29.33	29.54	29.17	29.17	70347
1997-07-15	29.25	29.25	28.88	29.08	124047
1997-07-16	28.92	29.67	28.92	29.67	43047
1997-07-17	29.58	30.00	29.58	29.75	189450
1997-07-18	29.75	29.75	29.38	29.42	109800
1997-07-21	29.17	29.42	29.17	29.33	134847
1997-07-22	29.33	29.83	29.33	29.75	93297
1997-07-23	29.75	31.13	29.71	30.96	262947
1997-07-24	30.88	30.92	30.71	30.75	72747
1997-07-25	30.58	30.71	30.50	30.67	69897
1997-07-28	30.83	31.17	30.75	31.00	88347
1997-07-29	30.92	31.79	30.92	31.50	173250
1997-07-30	31.54	32.83	31.54	32.42	215100
1997-07-31	32.33	32.33	31.54	31.83	106497
1997-08-01	31.83	31.83	30.96	31.33	44397
1997-08-04	31.29	31.33	31.13	31.13	19947
1997-08-05	31.13	31.25	30.92	31.08	75297
1997-08-06	31.04	31.04	30.71	30.92	169797
1997-08-07	30.96	31.13	30.92	31.04	212097
1997-08-08	31.04	31.04	30.50	30.50	57297
1997-08-11	30.46	30.63	30.42	30.54	51447
1997-08-12	30.42	30.54	30.25	30.25	37800
1997-08-13	30.33	30.42	29.21	29.50	302547
1997-08-14	29.33	29.71	29.33	29.38	56097
1997-08-15	29.46	29.50	28.83	28.83	203997
1997-08-18	28.67	28.67	28.13	28.21	170550
1997-08-19	28.21	29.00	28.17	28.71	168147
1997-08-20	28.83	29.63	28.83	29.25	108450
1997-08-21	29.25	29.75	28.67	28.71	144000
1997-08-22	28.33	29.67	28.33	29.17	108450
1997-08-25	29.08	29.29	28.67	28.67	61200
1997-08-26	28.67	28.75	28.46	28.63	69897
1997-08-27	28.67	29.13	28.67	28.92	81747
1997-08-28	28.92	29.08	28.75	29.04	50097
1997-08-29	29.00	29.08	28.83	28.83	29700
1997-09-02	28.79	29.38	28.79	29.29	108900
1997-09-03	29.29	30.00	29.29	29.79	35100
1997-09-04	29.79	30.25	29.79	30.25	79497
1997-09-05	30.33	30.63	30.29	30.50	100800
1997-09-08	30.50	30.71	30.35	30.46	70650
1997-09-09	30.46	30.54	30.42	30.54	85197
1997-09-10	30.50	30.63	30.42	30.54	79797
1997-09-11	30.42	30.42	30.08	30.08	30747
1997-09-12	30.08	30.08	29.92	30.00	133347
1997-09-15	30.00	30.25	30.00	30.04	21600
1997-09-16	30.17	30.96	30.17	30.96	86697
1997-09-17	31.04	31.04	30.46	30.58	57747
1997-09-18	30.42	30.75	30.42	30.75	34497
1997-09-19	31.17	31.17	30.67	30.67	130797
1997-09-22	30.67	30.75	30.58	30.58	48747
1997-09-23	30.58	30.58	30.21	30.25	97047
1997-09-24	30.33	30.33	29.33	29.75	106797
1997-09-25	29.50	30.00	29.17	29.17	164397
1997-09-26	29.33	29.96	29.33	29.75	52797
1997-09-29	29.83	29.83	29.38	29.58	92097
1997-09-30	29.58	29.88	29.50	29.67	102600
1997-10-01	29.63	30.79	29.63	30.79	46800
1997-10-02	30.75	31.13	30.29	30.58	339447
1997-10-03	30.67	30.75	30.25	30.38	47700
1997-10-06	30.46	30.63	30.46	30.63	140997
1997-10-07	30.63	30.63	30.33	30.42	62397
1997-10-08	30.33	30.38	29.79	30.29	99597
1997-10-09	30.13	30.21	29.83	30.00	23247
1997-10-10	29.92	30.00	29.79	30.00	28497
1997-10-13	29.83	29.92	29.33	29.50	55497
1997-10-14	29.92	29.96	29.58	29.71	31500
1997-10-15	29.67	29.71	29.42	29.46	12897
1997-10-16	29.33	29.58	28.92	28.96	51750
1997-10-17	29.13	29.13	27.75	27.88	108450
1997-10-20	28.00	28.08	27.88	28.08	117000
1997-10-21	28.08	28.63	28.08	28.54	180747
1997-10-22	28.50	28.50	27.75	27.96	143697
1997-10-23	27.33	27.33	26.00	26.08	190647
1997-10-24	26.25	26.75	25.58	25.75	159750
1997-10-27	25.92	25.92	23.79	23.79	129447
1997-10-28	23.83	24.25	23.83	24.04	193050
1997-10-29	24.42	25.17	23.04	23.04	153597
1997-10-30	23.17	25.63	23.04	25.21	417297
1997-10-31	25.04	25.42	24.67	25.38	182847
1997-11-03	25.38	25.71	25.38	25.71	194547
1997-11-04	25.71	25.71	25.63	25.63	453897
1997-11-05	25.50	25.50	25.08	25.13	132300
1997-11-06	25.08	26.17	25.08	25.42	98550
1997-11-07	25.33	25.33	24.21	24.50	155997
1997-11-10	24.67	24.88	24.25	24.58	142200
1997-11-11	24.42	24.79	24.25	24.79	57897
1997-11-12	24.63	24.67	23.96	24.00	69147
1997-11-13	23.83	24.33	23.67	24.13	77850
1997-11-14	24.00	24.00	23.42	24.00	64947
1997-11-17	23.92	24.71	23.92	24.71	32247
1997-11-18	24.83	25.00	24.54	24.58	162900
1997-11-19	24.50	24.67	24.21	24.63	49050
1997-11-20	24.50	25.08	24.42	24.79	64947
1997-11-21	24.79	25.04	24.50	24.92	130797
1997-11-24	25.08	25.08	24.42	24.54	108450
1997-11-25	24.54	24.54	24.08	24.21	61497
1997-11-26	24.21	24.33	23.92	24.33	70797
1997-11-28	24.33	24.42	24.21	24.21	27000
1997-12-01	24.46	24.67	24.25	24.54	95997
1997-12-02	24.71	24.71	24.42	24.63	75297
1997-12-03	24.67	25.33	24.63	25.33	138447
1997-12-04	25.25	25.33	25.17	25.17	235947
1997-12-05	25.08	25.25	24.83	25.25	82197
1997-12-08	25.25	25.25	25.04	25.08	76797
1997-12-09	25.13	25.92	25.08	25.54	140400
1997-12-10	25.54	25.54	25.25	25.33	121197
1997-12-11	25.33	25.50	25.00	25.38	121347
1997-12-12	25.42	25.88	25.42	25.75	120897
1997-12-15	25.83	25.83	25.46	25.75	65700
1997-12-16	25.75	26.54	25.75	26.21	110547
1997-12-17	26.17	26.38	26.17	26.38	70797
1997-12-18	26.29	26.42	25.96	26.38	175347
1997-12-19	26.00	26.04	25.50	25.92	85950
1997-12-22	25.92	26.04	25.71	26.00	64047
1997-12-23	26.04	26.04	25.58	25.63	50247
1997-12-24	25.54	25.71	25.42	25.71	64497
1997-12-26	25.58	26.00	25.58	25.88	74547
1997-12-29	25.96	26.33	25.96	26.25	50850
1997-12-30	26.33	26.92	26.29	26.88	156447
1997-12-31	26.83	27.25	26.71	26.88	84600
1998-01-02	26.88	26.88	26.54	26.71	105300
1998-01-05	26.67	26.71	26.33	26.63	68997
1998-01-06	26.54	26.63	26.38	26.63	22197
1998-01-07	26.67	26.67	26.33	26.42	62397
1998-01-08	26.42	26.46	26.29	26.33	154047
1998-01-09	26.29	26.29	26.04	26.13	95997
1998-01-12	25.96	26.17	25.79	25.96	202950
1998-01-13	25.71	26.25	25.71	26.25	55647
1998-01-14	26.17	26.42	26.17	26.33	175197
1998-01-15	26.25	26.33	26.08	26.21	81597
1998-01-16	26.17	26.67	26.08	26.58	53550
1998-01-20	26.54	27.00	26.50	26.88	71397
1998-01-21	26.75	26.75	26.25	26.58	146397
1998-01-22	26.42	26.54	26.00	26.42	29250
1998-01-23	26.25	26.42	25.88	25.96	52497
1998-01-26	25.88	26.29	25.75	26.00	86850
1998-01-27	26.00	26.29	25.92	26.25	57447
1998-01-28	26.25	26.50	26.08	26.46	56997
1998-01-29	26.46	26.67	26.21	26.50	105897
1998-01-30	26.50	26.54	25.08	25.13	176850
1998-02-02	25.29	26.54	25.29	26.54	238797
1998-02-03	26.38	26.42	26.08	26.29	94647
1998-02-04	26.46	26.67	26.17	26.50	135597
1998-02-05	26.58	26.75	26.13	26.38	316647
1998-02-06	26.29	26.38	26.17	26.38	61497
1998-02-09	26.38	26.38	26.00	26.04	75600
1998-02-10	26.04	26.25	26.00	26.13	123300
1998-02-11	26.29	26.83	26.17	26.42	166797
1998-02-12	26.33	26.58	26.04	26.50	45747
1998-02-13	26.33	26.58	26.13	26.17	28947
1998-02-17	26.08	26.25	26.00	26.04	103797
1998-02-18	26.21	26.50	26.21	26.38	71697
1998-02-19	26.50	26.50	25.79	25.92	31050
1998-02-20	26.00	26.00	25.67	25.83	84897
1998-02-23	25.83	25.92	25.67	25.79	24750
1998-02-24	25.67	25.88	25.46	25.71	40197
1998-02-25	25.88	26.29	25.88	26.04	42447
1998-02-26	26.04	26.96	26.04	26.83	179100
1998-02-27	26.83	27.00	26.83	26.96	135597
1998-03-02	26.96	27.17	26.83	27.08	195300
1998-03-03	26.92	27.00	26.63	26.83	171000
1998-03-04	26.75	27.13	26.58	27.00	96597
1998-03-05	26.88	27.25	26.79	27.08	302097
1998-03-06	27.08	27.79	27.08	27.58	163497
1998-03-09	27.54	27.67	27.50	27.54	72747
1998-03-10	27.50	28.00	27.29	27.79	220647
1998-03-11	27.67	28.04	27.67	27.88	151347
1998-03-12	27.88	28.42	27.58	27.83	90450
1998-03-13	27.75	28.17	27.75	27.96	72000
1998-03-16	27.88	28.17	27.63	28.08	99900
1998-03-17	28.08	28.17	27.92	28.04	189450
1998-03-18	28.04	28.58	27.96	28.21	121347
1998-03-19	28.21	28.54	28.13	28.54	142650
1998-03-20	28.67	28.79	28.38	28.50	252147
1998-03-23	28.33	28.54	28.00	28.50	225297
1998-03-24	28.50	29.00	28.50	28.79	240300
1998-03-25	28.96	29.17	28.83	28.83	153000
1998-03-26	29.00	29.04	28.83	28.96	243147
1998-03-27	29.04	29.17	29.00	29.00	93747
1998-03-30	28.92	29.00	28.92	28.92	218997
1998-03-31	29.00	29.46	28.92	28.92	124947
1998-04-01	29.00	29.04	28.63	29.00	111897
1998-04-02	28.88	29.40	28.88	29.25	55350
1998-04-03	29.21	29.33	29.08	29.25	78897
1998-04-06	29.67	30.17	29.58	29.83	251247
1998-04-07	29.92	30.04	29.67	29.92	210447
1998-04-08	30.00	30.00	29.50	29.50	308847
1998-04-09	29.50	30.00	29.42	29.83	101997
1998-04-13	29.83	29.83	29.29	29.38	57447
1998-04-14	29.38	29.58	29.33	29.42	132447
1998-04-15	29.42	29.83	29.25	29.83	79797
1998-04-16	30.00	30.00	29.42	29.50	134847
1998-04-17	29.50	30.00	29.33	29.96	63147
1998-04-20	29.96	30.00	29.54	29.67	112647
1998-04-21	29.67	29.75	29.42	29.58	59547
1998-04-22	29.71	29.92	29.67	29.71	161397
1998-04-23	29.83	29.83	29.17	29.38	149697
1998-04-24	29.33	29.33	28.92	29.13	143247
1998-04-27	28.75	28.92	28.58	28.58	174600
1998-04-28	28.75	29.00	28.75	28.79	90597
1998-04-29	28.96	29.33	28.92	29.04	100947
1998-04-30	29.13	29.42	28.92	29.04	65847
1998-05-01	29.21	29.38	29.13	29.29	38397
1998-05-04	29.29	29.42	29.08	29.08	112647
1998-05-05	29.08	29.08	28.88	28.92	76950
1998-05-06	28.92	29.17	28.67	28.88	56250
1998-05-07	29.04	29.04	28.67	28.67	32697
1998-05-08	28.83	30.17	28.75	29.50	340497
1998-05-11	29.29	29.38	28.83	28.83	52497
1998-05-12	28.67	29.33	28.67	29.04	156150
1998-05-13	29.04	29.21	28.63	28.63	201747
1998-05-14	28.67	29.33	28.67	28.96	131547
1998-05-15	28.96	29.17	28.75	28.75	153597
1998-05-18	28.71	29.33	28.54	29.21	108000
1998-05-19	29.17	29.67	29.17	29.58	174747
1998-05-20	29.63	30.29	29.25	29.54	350847
1998-05-21	29.58	29.96	29.58	29.67	175050
1998-05-22	29.54	29.96	29.33	29.67	118647
1998-05-26	29.58	30.46	29.58	30.00	171297
1998-05-27	29.75	29.83	29.25	29.58	319050
1998-05-28	29.50	30.33	29.25	30.04	191397
1998-05-29	30.04	30.25	30.04	30.13	49797
1998-06-01	30.00	30.25	30.00	30.21	38997
1998-06-02	30.21	30.50	29.92	30.04	88200
1998-06-03	29.92	30.42	29.83	29.83	84747
1998-06-04	29.83	30.17	29.67	29.96	98100
1998-06-05	29.96	30.08	29.71	29.83	150147
1998-06-08	30.00	30.17	29.92	29.96	37947
1998-06-09	30.00	30.38	29.67	30.17	87897
1998-06-10	30.00	30.17	29.75	29.88	51597
1998-06-11	29.50	29.79	29.33	29.50	130347
1998-06-12	29.67	29.88	29.21	29.71	84600
1998-06-15	29.54	29.54	28.83	28.92	63147
1998-06-16	28.83	29.13	28.71	28.92	67500
1998-06-17	28.92	29.63	28.92	29.38	33597
1998-06-18	28.75	29.08	28.33	29.04	92700
1998-06-19	28.92	28.92	28.33	28.46	262647
1998-06-22	28.58	29.00	28.58	28.92	191700
1998-06-23	28.67	28.67	28.42	28.42	306147
1998-06-24	28.25	28.58	28.25	28.50	245097
1998-06-25	28.50	28.92	28.50	28.75	24300
1998-06-26	28.75	28.79	28.50	28.79	72147
1998-06-29	28.79	29.13	28.79	28.96	36297
1998-06-30	28.96	29.50	28.79	28.88	203247
1998-07-01	28.92	29.25	28.83	29.04	43200
1998-07-02	28.88	29.33	28.67	29.08	108000
1998-07-06	29.08	29.75	29.00	29.58	34347
1998-07-07	29.46	29.75	29.46	29.50	37350
1998-07-08	29.42	29.63	29.33	29.58	76950
1998-07-09	29.58	29.92	29.58	29.71	113400
1998-07-10	29.63	29.67	29.42	29.63	70047
1998-07-13	29.33	29.46	29.00	29.17	51750
1998-07-14	29.08	29.25	29.00	29.25	24300
1998-07-15	29.33	29.33	28.67	28.75	36000
1998-07-16	28.67	29.04	28.38	28.88	97497
1998-07-17	29.00	29.04	28.75	29.04	62550
1998-07-20	29.21	29.21	28.46	28.75	34047
1998-07-21	28.67	28.67	28.00	28.04	64350
1998-07-22	28.04	28.04	27.33	27.58	79497
1998-07-23	27.50	27.71	27.17	27.42	97650
1998-07-24	27.46	27.46	26.83	27.13	18900
1998-07-27	27.29	27.29	26.29	26.42	43347
1998-07-28	26.58	26.88	26.00	26.00	159897
1998-07-29	26.04	26.92	26.04	26.58	282600
1998-07-30	26.58	27.17	26.58	26.63	216747
1998-07-31	26.63	26.67	26.50	26.54	105147
1998-08-03	26.42	26.50	25.33	26.04	252450
1998-08-04	26.21	26.25	25.33	25.38	175950
1998-08-05	25.38	25.67	24.50	24.75	193950
1998-08-06	24.79	25.29	24.79	25.17	61347
1998-08-07	25.21	25.46	24.92	25.33	171147
1998-08-10	25.38	25.38	24.92	25.00	205497
1998-08-11	24.92	24.92	24.50	24.58	92700
1998-08-12	24.58	25.08	24.42	24.96	206550
1998-08-13	24.96	24.96	24.50	24.63	179100
1998-08-14	24.67	25.00	24.63	24.75	128397
1998-08-17	24.67	24.79	24.54	24.58	36747
1998-08-18	24.58	24.83	24.50	24.79	665100
1998-08-19	24.79	24.83	24.46	24.63	166647
1998-08-20	24.67	25.00	24.38	24.42	210447
1998-08-21	24.33	24.42	23.83	24.17	126597
1998-08-24	24.13	24.75	24.13	24.13	171900
1998-08-25	24.13	24.46	23.96	24.04	156897
1998-08-26	23.88	24.25	23.50	23.67	165897
1998-08-27	23.33	23.42	22.67	22.71	126297
1998-08-28	22.42	23.00	22.42	22.67	220050
1998-08-31	22.75	23.21	22.17	22.17	167097
1998-09-01	22.21	22.63	22.08	22.63	131400
1998-09-02	22.67	22.96	22.58	22.92	37047
1998-09-03	22.92	22.92	21.92	21.96	59547
1998-09-04	21.83	22.42	21.83	22.33	47547
1998-09-08	22.42	23.04	22.33	22.79	115200
1998-09-09	22.67	22.96	22.21	22.46	147447
1998-09-10	22.38	22.38	21.67	21.71	59697
1998-09-11	21.75	22.17	21.75	22.04	38997
1998-09-14	22.33	22.58	22.33	22.50	58347
1998-09-15	22.67	23.71	22.67	22.96	78597
1998-09-16	22.83	23.50	22.79	23.42	28497
1998-09-17	23.33	23.33	22.71	22.96	32097
1998-09-18	22.88	23.00	22.46	22.75	158247
1998-09-21	22.83	23.08	22.42	23.08	28800
1998-09-22	23.00	23.42	23.00	23.17	37947
1998-09-23	23.08	23.67	23.08	23.50	37350
1998-09-24	23.33	23.42	23.17	23.25	13050
1998-09-25	23.17	23.17	22.54	22.96	32547
1998-09-28	23.08	23.13	22.54	22.63	68850
1998-09-29	22.54	22.58	22.00	22.13	174897
1998-09-30	22.25	22.67	21.58	21.58	162450
1998-10-01	21.75	22.00	21.75	21.92	31050
1998-10-02	21.75	22.25	21.67	22.00	71550
1998-10-05	22.04	22.04	21.33	21.33	73647
1998-10-06	21.50	21.54	21.25	21.54	61797
1998-10-07	21.38	21.75	21.33	21.75	79497
1998-10-08	21.58	21.58	20.33	21.00	123300
1998-10-09	20.96	21.42	20.83	21.42	42597
1998-10-12	21.42	21.75	21.38	21.38	74250
1998-10-13	21.33	21.33	21.00	21.04	69597
1998-10-14	21.08	21.88	21.08	21.83	46047
1998-10-15	21.96	22.33	21.92	22.08	51750
1998-10-16	22.08	22.58	22.08	22.25	17847
1998-10-19	22.25	22.75	22.04	22.58	77400
1998-10-20	22.75	23.17	22.67	23.04	27450
1998-10-21	23.08	23.21	22.67	23.13	37947
1998-10-22	23.00	23.00	22.75	22.83	51597
1998-10-23	22.79	23.04	22.79	22.92	19350
1998-10-26	22.75	23.29	22.75	23.29	34947
1998-10-27	23.46	23.63	23.21	23.25	145197
1998-10-28	23.17	23.75	23.17	23.25	46197
1998-10-29	23.25	23.75	22.83	22.83	69750
1998-10-30	22.92	23.38	22.92	23.38	61797
1998-11-02	23.50	24.04	23.50	24.00	65997
1998-11-03	24.00	24.38	24.00	24.25	30150
1998-11-04	24.25	24.58	24.21	24.42	32850
1998-11-05	24.50	25.54	24.50	25.38	65097
1998-11-06	25.38	25.54	25.08	25.17	12150
1998-11-09	25.08	25.29	25.08	25.29	47547
1998-11-10	25.33	25.54	24.83	24.83	45147
1998-11-11	24.83	25.71	24.75	25.58	69147
1998-11-12	25.54	26.42	25.54	26.13	70347
1998-11-13	26.17	26.29	26.00	26.04	45450
1998-11-16	26.00	26.17	25.83	25.83	55047
1998-11-17	25.92	26.42	25.92	26.29	51897
1998-11-18	26.25	26.46	26.25	26.46	22950
1998-11-19	26.29	26.46	26.29	26.46	31347
1998-11-20	26.46	26.46	25.96	25.96	59997
1998-11-23	25.79	26.25	25.79	26.21	46947
1998-11-24	26.29	26.67	26.00	26.17	45297
1998-11-25	26.08	26.63	26.04	26.63	40950
1998-11-27	26.67	26.75	26.67	26.71	14400
1998-11-30	26.54	26.54	26.21	26.21	50697
1998-12-01	26.21	26.38	25.92	26.17	44847
1998-12-02	26.17	26.17	25.79	26.00	139347
1998-12-03	25.92	25.96	25.54	25.63	43497
1998-12-04	25.63	25.79	25.38	25.42	81000
1998-12-07	25.67	25.88	25.67	25.71	74397
1998-12-08	25.88	25.88	25.33	25.38	77697
1998-12-09	25.33	25.50	25.17	25.29	50547
1998-12-10	25.33	25.58	25.33	25.42	58647
1998-12-11	25.42	25.42	25.25	25.38	74547
1998-12-14	25.33	25.42	24.75	24.75	32997
1998-12-15	24.92	25.25	24.58	24.92	134247
1998-12-16	24.88	25.13	24.88	24.92	48447
1998-12-17	24.96	25.08	24.54	24.88	71550
1998-12-18	24.71	24.71	24.21	24.21	81147
1998-12-21	24.25	24.83	24.25	24.79	38097
1998-12-22	24.92	26.25	24.92	25.54	166197
1998-12-23	25.58	26.50	25.54	26.00	132897
1998-12-24	25.83	26.42	25.83	26.25	34797
1998-12-28	26.25	27.29	26.25	26.88	66150
1998-12-29	26.92	27.17	26.71	27.13	83847
1998-12-30	26.96	27.75	26.83	27.46	101397
1998-12-31	27.54	29.25	27.54	29.25	124797
1999-01-04	29.08	29.08	28.33	28.46	155250
1999-01-05	28.29	28.29	27.96	28.00	54597
1999-01-06	28.00	28.17	27.50	28.17	40197
1999-01-07	28.13	28.13	27.42	27.58	40347
1999-01-08	27.50	27.75	27.33	27.71	44397
1999-01-11	27.58	27.58	27.17	27.21	35397
1999-01-12	27.08	27.08	26.92	27.04	36297
1999-01-13	26.25	26.42	25.71	25.75	145047
1999-01-14	25.75	25.83	24.92	24.92	66747
1999-01-15	25.08	25.67	25.00	25.63	45297
1999-01-19	25.46	25.46	24.83	25.38	33447
1999-01-20	25.33	25.33	24.83	25.00	24897
1999-01-21	24.83	24.83	24.29	24.33	36297
1999-01-22	24.50	24.50	24.33	24.33	95097
1999-01-25	24.33	24.67	24.33	24.50	115497
1999-01-26	24.33	24.33	23.63	24.33	53397
1999-01-27	24.33	24.58	24.17	24.54	34497
1999-01-28	24.42	24.42	23.33	23.54	88650
1999-01-29	23.67	24.21	23.50	24.17	49797
1999-02-01	24.00	24.17	23.88	24.00	29250
1999-02-02	23.92	24.00	23.54	23.92	45297
1999-02-03	23.88	24.33	23.83	23.88	26247
1999-02-04	24.00	24.00	23.33	23.71	52497
1999-02-05	23.88	23.88	23.21	23.33	63900
1999-02-08	23.50	23.75	23.50	23.58	42597
1999-02-09	23.75	23.92	23.50	23.54	33750
1999-02-10	23.50	23.58	22.71	22.71	106650
1999-02-11	22.92	23.83	22.92	23.58	103950
1999-02-12	23.58	23.58	23.08	23.38	89397
1999-02-16	23.21	23.67	23.04	23.67	119847
1999-02-17	23.58	24.02	23.50	23.75	74547
1999-02-18	23.58	23.92	23.42	23.58	31347
1999-02-19	23.67	23.67	23.25	23.46	56847
1999-02-22	23.46	24.00	23.46	23.88	42300
1999-02-23	23.96	24.00	23.58	23.58	57600
1999-02-24	24.25	24.42	24.25	24.25	122097
1999-02-25	24.17	25.00	23.83	25.00	142797
1999-02-26	24.83	24.83	24.46	24.63	61047
1999-03-01	24.58	24.63	24.17	24.42	49647
1999-03-02	24.58	25.58	24.42	25.46	94197
1999-03-03	25.29	25.29	24.17	24.17	144747
1999-03-04	24.33	24.46	23.67	23.71	108147
1999-03-05	23.71	24.17	23.71	24.00	38547
1999-03-08	24.00	24.13	23.79	24.08	59097
1999-03-09	24.00	24.08	23.50	23.92	638847
1999-03-10	23.75	25.17	23.63	25.17	127647
1999-03-11	25.08	25.50	24.96	25.04	107397
1999-03-12	25.04	25.04	24.67	24.75	27747
1999-03-15	24.67	24.92	24.63	24.71	65997
1999-03-16	24.33	24.71	24.33	24.58	27000
1999-03-17	24.75	24.75	24.42	24.46	39897
1999-03-18	24.46	24.58	24.17	24.46	112347
1999-03-19	24.00	24.83	23.92	24.42	137547
1999-03-22	24.25	24.50	23.92	24.33	36450
1999-03-23	24.17	24.25	23.83	23.92	127197
1999-03-24	23.83	24.42	23.83	24.21	83397
1999-03-25	24.08	24.75	23.83	23.96	318747
1999-03-26	24.00	24.00	23.79	23.79	24897
1999-03-29	23.83	24.00	23.71	23.83	79947
1999-03-30	23.67	24.33	23.17	23.29	135297
1999-03-31	23.00	23.83	22.71	23.46	521100
1999-04-01	23.58	23.58	22.83	23.29	50547
1999-04-05	23.17	23.17	22.50	22.96	94197
1999-04-06	23.08	23.29	22.75	23.17	101397
1999-04-07	23.08	23.38	22.88	23.04	62247
1999-04-08	22.92	22.96	22.04	22.08	77247
1999-04-09	22.00	22.83	22.00	22.46	84297
1999-04-12	22.33	22.42	22.08	22.42	58500
1999-04-13	22.42	23.17	22.42	22.83	122697
1999-04-14	22.67	23.13	22.67	22.96	146547
1999-04-15	23.13	23.50	23.08	23.25	128547
1999-04-16	23.33	23.67	23.29	23.58	52200
1999-04-19	23.42	24.83	23.42	23.96	100647
1999-04-20	24.13	24.29	23.58	23.79	63900
1999-04-21	23.83	24.92	23.83	24.17	58950
1999-04-22	24.25	24.54	24.13	24.25	27450
1999-04-23	24.33	24.58	24.17	24.29	68997
1999-04-26	24.25	24.25	23.75	24.00	37350
1999-04-27	24.25	24.25	23.33	23.83	173547
1999-04-28	23.79	24.83	23.67	24.67	99147
1999-04-29	24.67	24.83	24.50	24.79	35397
1999-04-30	24.67	24.75	24.21	24.21	45450
1999-05-03	24.25	24.50	24.04	24.04	38700
1999-05-04	24.17	24.17	23.42	23.54	77997
1999-05-05	23.54	23.67	23.25	23.67	56997
1999-05-06	23.58	23.63	23.42	23.50	34947
1999-05-07	23.46	23.75	23.33	23.54	30747
1999-05-10	23.67	23.96	23.63	23.75	29997
1999-05-11	23.83	23.92	23.58	23.67	60447
1999-05-12	23.67	23.67	23.33	23.54	59850
1999-05-13	23.71	24.54	23.67	24.13	68400
1999-05-14	24.17	24.17	23.33	23.33	37497
1999-05-17	23.50	23.58	23.33	23.42	38700
1999-05-18	23.54	23.67	23.25	23.29	33750
1999-05-19	23.25	23.63	23.25	23.63	40500
1999-05-20	23.50	23.67	23.38	23.50	101700
1999-05-21	23.33	23.58	23.33	23.38	23547
1999-05-24	23.42	23.50	23.00	23.00	51147
1999-05-25	22.83	23.83	22.75	22.88	130797
1999-05-26	22.88	22.96	22.42	22.79	134697
1999-05-27	22.75	23.00	22.33	22.38	152397
1999-05-28	22.38	22.79	22.17	22.50	121347
1999-06-01	22.42	22.71	22.25	22.33	65397
1999-06-02	22.25	22.42	22.08	22.33	78147
1999-06-03	22.17	22.58	22.17	22.54	86400
1999-06-04	22.50	22.63	22.33	22.54	35247
1999-06-07	22.67	22.75	22.38	22.50	37497
1999-06-08	22.42	22.92	22.42	22.58	40050
1999-06-09	22.54	22.71	22.42	22.50	32547
1999-06-10	22.42	22.67	22.38	22.46	50997
1999-06-11	22.38	22.67	22.33	22.33	49950
1999-06-14	22.33	23.00	22.33	22.83	57297
1999-06-15	22.83	23.08	22.67	22.67	72000
1999-06-16	22.67	23.21	22.67	22.96	59850
1999-06-17	22.79	23.08	22.71	22.92	49500
1999-06-18	22.75	22.96	22.67	22.75	96750
1999-06-21	22.75	22.75	22.58	22.67	9450
1999-06-22	22.63	22.83	22.58	22.79	35550
1999-06-23	22.71	22.79	22.67	22.79	42897
1999-06-24	22.96	22.96	22.83	22.92	69447
1999-06-25	22.83	23.00	22.75	22.79	56700
1999-06-28	22.67	22.83	22.63	22.67	60300
1999-06-29	22.67	22.96	22.29	22.96	98100
1999-06-30	22.88	22.88	22.63	22.71	70947
1999-07-01	22.67	22.96	22.54	22.63	39600
1999-07-02	22.71	22.83	22.42	22.46	24897
1999-07-06	22.63	22.63	22.38	22.54	57600
1999-07-07	22.67	22.92	22.13	22.46	116550
1999-07-08	22.42	22.92	22.42	22.92	55647
1999-07-09	22.75	23.08	22.75	23.08	34797
1999-07-12	23.08	23.54	23.08	23.54	101997
1999-07-13	23.21	23.50	23.21	23.29	131097
1999-07-14	23.25	23.42	23.21	23.38	39897
1999-07-15	23.33	23.58	23.33	23.58	35397
1999-07-16	23.54	23.54	23.17	23.42	46800
1999-07-19	23.33	23.63	23.25	23.63	48447
1999-07-20	23.50	23.54	23.29	23.29	74397
1999-07-21	23.29	23.46	23.17	23.42	76797
1999-07-22	23.33	23.33	22.83	23.08	48747
1999-07-23	22.92	23.00	22.42	22.63	30297
1999-07-26	22.67	22.67	22.38	22.42	29997
1999-07-27	22.58	22.67	22.38	22.58	36747
1999-07-28	22.63	22.63	21.96	22.00	86400
1999-07-29	22.13	22.13	21.75	21.88	107697
1999-07-30	22.00	22.25	21.58	21.83	122097
1999-08-02	21.67	22.42	21.54	22.04	76950
1999-08-03	22.00	22.00	21.42	21.79	88797
1999-08-04	21.83	22.00	21.71	21.79	67950
1999-08-05	21.33	21.38	21.08	21.21	123147
1999-08-06	21.17	21.17	20.83	21.08	101097
1999-08-09	20.92	21.75	20.92	21.17	142497
1999-08-10	21.08	21.08	20.08	20.54	138447
1999-08-11	20.71	20.71	20.33	20.54	218547
1999-08-12	20.38	20.38	20.08	20.33	123597
1999-08-13	20.50	20.50	19.96	20.00	198450
1999-08-16	20.00	20.42	19.96	20.29	108450
1999-08-17	20.13	20.50	20.04	20.50	167547
1999-08-18	20.33	20.33	20.04	20.29	142947
1999-08-19	20.17	20.58	20.04	20.50	32997
1999-08-20	20.42	20.92	20.33	20.42	160200
1999-08-23	20.42	20.58	20.25	20.29	45147
1999-08-24	20.21	20.33	20.00	20.29	50850
1999-08-25	20.33	20.38	20.08	20.21	36297
1999-08-26	20.29	20.29	19.92	20.13	201897
1999-08-27	20.13	20.17	19.83	19.83	35247
1999-08-30	19.92	19.92	19.42	19.42	77400
1999-08-31	19.42	19.79	19.42	19.67	183747
1999-09-01	19.67	19.67	19.21	19.29	72900
1999-09-02	19.38	19.38	18.79	18.79	69597
1999-09-03	18.88	19.25	18.88	19.04	79047
1999-09-07	19.04	19.04	18.83	18.88	95997
1999-09-08	18.88	19.04	18.79	18.83	125100
1999-09-09	18.75	19.13	18.71	19.04	112197
1999-09-10	19.00	19.21	18.92	18.96	21447
1999-09-13	18.96	19.08	18.83	18.92	109497
1999-09-14	18.92	19.08	18.67	18.67	110547
1999-09-15	18.75	18.96	18.75	18.79	109800
1999-09-16	18.67	18.67	18.25	18.25	113697
1999-09-17	18.29	19.00	18.25	18.79	182700
1999-09-20	18.75	19.00	18.71	18.75	53550
1999-09-21	18.75	18.75	18.46	18.46	42147
1999-09-22	18.38	19.00	18.33	18.50	330597
1999-09-23	18.58	18.75	18.13	18.13	354600
1999-09-24	18.17	18.17	17.79	17.79	127350
1999-09-27	17.79	18.33	17.79	17.92	104997
1999-09-28	17.83	18.46	17.71	18.33	112797
1999-09-29	18.25	18.29	18.00	18.00	168447
1999-09-30	18.04	18.79	18.04	18.71	370350
1999-10-01	18.71	18.71	18.13	18.29	142047
1999-10-04	18.13	18.67	18.13	18.46	62697
1999-10-05	18.42	18.63	18.29	18.38	62847
1999-10-06	18.38	18.63	18.38	18.46	110847
1999-10-07	18.42	18.67	18.38	18.46	61200
1999-10-08	18.42	18.50	18.33	18.38	29250
1999-10-11	18.42	18.46	18.13	18.46	99000
1999-10-12	18.38	18.38	18.17	18.21	75747
1999-10-13	18.00	18.00	17.63	17.79	47547
1999-10-14	17.63	17.92	17.54	17.75	78447
1999-10-15	17.67	17.67	17.21	17.46	53397
1999-10-18	17.38	17.42	17.13	17.33	88200
1999-10-19	17.50	17.96	17.17	17.17	76950
1999-10-20	17.29	17.29	16.92	17.13	173997
1999-10-21	17.04	17.13	16.88	16.92	69597
1999-10-22	17.08	18.67	17.08	18.50	232497
1999-10-25	18.33	19.08	18.33	19.08	150300
1999-10-26	19.50	19.63	18.75	18.75	169347
1999-10-27	18.00	19.08	18.00	18.88	110700
1999-10-28	18.83	19.46	18.83	19.42	81450
1999-10-29	19.58	20.17	19.58	19.75	81900
1999-11-01	19.42	19.42	18.96	19.21	99900
1999-11-02	19.33	19.92	19.33	19.58	90900
1999-11-03	19.50	19.88	19.50	19.54	89397
1999-11-04	19.54	19.92	19.38	19.50	143100
1999-11-05	19.54	20.17	19.42	20.00	217497
1999-11-08	20.00	20.13	19.88	19.92	132447
1999-11-09	19.83	19.83	19.33	19.46	251100
1999-11-10	19.50	19.50	19.17	19.17	113997
1999-11-11	19.21	19.21	18.92	18.96	164397
1999-11-12	19.29	19.29	19.00	19.17	155250
1999-11-15	19.25	19.25	18.92	18.96	18747
1999-11-16	19.04	19.08	18.88	19.08	68547
1999-11-17	19.04	19.08	18.88	18.92	52797
1999-11-18	18.88	19.33	18.67	18.71	121050
1999-11-19	18.67	18.92	18.46	18.75	75297
1999-11-22	18.67	18.71	18.38	18.42	158097
1999-11-23	18.33	18.38	18.17	18.38	67347
1999-11-24	18.33	18.38	18.17	18.33	89247
1999-11-26	18.25	18.33	18.21	18.29	31950
1999-11-29	18.29	18.29	17.75	17.83	77400
1999-11-30	18.00	18.00	17.88	17.96	70047
1999-12-01	17.79	17.79	17.54	17.75	139797
1999-12-02	17.71	17.79	17.58	17.79	41697
1999-12-03	17.71	18.08	17.50	17.50	109800
1999-12-06	17.50	17.63	17.33	17.46	229950
1999-12-07	17.08	17.58	17.04	17.38	128397
1999-12-08	17.29	17.54	16.75	16.88	169947
1999-12-09	16.83	16.88	16.71	16.83	54597
1999-12-10	16.71	17.17	16.71	16.88	72000
1999-12-13	16.96	16.96	16.75	16.79	64647
1999-12-14	16.75	16.96	16.71	16.88	102897
1999-12-15	16.79	17.29	16.71	17.08	134397
1999-12-16	17.08	17.54	17.00	17.29	122247
1999-12-17	17.00	17.17	16.75	16.96	159300
1999-12-20	17.04	17.08	16.79	16.92	86697
1999-12-21	16.79	16.92	16.50	16.75	236847
1999-12-22	16.58	16.88	16.33	16.83	155097
1999-12-23	16.92	17.38	16.79	17.25	104400
1999-12-27	17.08	17.71	16.88	17.46	161397
1999-12-28	17.33	18.17	17.25	17.50	139347
1999-12-29	17.46	17.58	17.42	17.50	33147
1999-12-30	17.58	17.92	17.54	17.54	25347
1999-12-31	17.71	17.88	17.58	17.58	48447
2000-01-03	17.42	17.42	16.75	16.88	58950
2000-01-04	16.75	16.75	16.08	16.50	73350
2000-01-05	16.42	16.79	16.08	16.08	171000
2000-01-06	16.29	16.71	15.88	16.50	157197
2000-01-07	16.54	17.33	16.54	17.17	77247
2000-01-10	17.08	17.29	16.63	16.75	88650
2000-01-11	16.25	16.33	16.21	16.21	109647
2000-01-12	16.25	16.42	16.13	16.13	113400
2000-01-13	15.96	16.50	15.96	16.38	70650
2000-01-14	16.46	16.50	16.17	16.17	56700
2000-01-18	16.00	16.13	15.67	15.88	69147
2000-01-19	15.75	15.92	15.63	15.79	40500
2000-01-20	15.83	15.83	15.00	15.00	122850
2000-01-21	15.21	15.29	15.04	15.17	73350
2000-01-24	15.29	15.29	14.67	14.88	284850
2000-01-25	14.75	14.79	14.58	14.71	274500
2000-01-26	14.79	14.79	14.33	14.67	120600
2000-01-27	14.71	14.83	14.50	14.63	72597
2000-01-28	14.54	14.58	14.21	14.42	121797
2000-01-31	14.13	14.42	13.79	14.25	151947
2000-02-01	14.29	14.29	13.83	14.08	76500
2000-02-02	14.08	14.42	13.83	14.25	253497
2000-02-03	14.17	14.17	13.50	13.92	94197
2000-02-04	13.92	14.13	13.67	14.04	55197
2000-02-07	13.96	13.96	13.50	13.58	61347
2000-02-08	13.54	13.71	13.33	13.71	157797
2000-02-09	13.75	13.83	13.08	13.25	119547
2000-02-10	13.25	13.33	12.79	12.79	408447
2000-02-11	12.79	13.08	12.58	12.58	137847
2000-02-14	12.58	12.83	12.25	12.33	113850
2000-02-15	12.33	12.63	12.29	12.54	76050
2000-02-16	12.71	13.58	12.71	13.54	388497
2000-02-17	13.88	13.88	13.25	13.25	146397
2000-02-18	13.33	13.50	12.96	12.96	90747
2000-02-22	13.13	14.63	13.00	13.92	385200
2000-02-23	13.92	14.29	13.75	14.08	467397
2000-02-24	14.08	14.17	13.79	13.79	184050
2000-02-25	13.96	14.13	13.92	14.13	199800
2000-02-28	14.04	14.46	13.92	14.25	353547
2000-02-29	14.17	14.33	14.00	14.00	314847
2000-03-01	14.00	14.17	13.33	13.33	354897
2000-03-02	13.50	13.79	13.48	13.75	139950
2000-03-03	13.67	13.92	13.54	13.63	211050
2000-03-06	13.46	13.67	13.33	13.58	119547
2000-03-07	13.67	13.92	13.42	13.63	260550
2000-03-08	13.50	13.50	13.33	13.46	130050
2000-03-09	13.63	13.63	13.38	13.46	78300
2000-03-10	13.46	13.67	13.42	13.54	116397
2000-03-13	13.54	13.54	13.25	13.42	177300
2000-03-14	13.46	13.63	13.38	13.46	110997
2000-03-15	13.54	14.00	13.42	13.96	114300
2000-03-16	14.13	15.29	14.08	14.88	204750
2000-03-17	13.92	15.08	13.92	14.96	151200
2000-03-20	15.00	15.00	14.67	14.88	63000
2000-03-21	14.83	16.08	14.83	16.04	166347
2000-03-22	16.00	16.00	15.42	15.54	159147
2000-03-23	15.54	16.17	15.46	15.96	109197
2000-03-24	15.79	16.38	15.79	15.96	87750
2000-03-27	16.04	16.13	15.63	15.63	154197
2000-03-28	15.63	16.75	15.63	16.67	193797
2000-03-29	16.71	17.00	16.67	17.00	157950
2000-03-30	17.00	18.25	17.00	17.92	289647
2000-03-31	17.92	19.33	17.88	19.08	453897
2000-04-03	18.79	18.96	18.08	18.96	194997
2000-04-04	18.79	18.83	17.88	18.04	169200
2000-04-05	17.92	18.42	17.71	18.33	123300
2000-04-06	18.42	18.42	17.71	18.00	54747
2000-04-07	18.08	18.08	17.96	17.96	45000
2000-04-10	17.83	17.83	17.42	17.71	80397
2000-04-11	17.71	18.29	17.71	17.96	81147
2000-04-12	17.71	18.50	17.71	18.13	95850
2000-04-13	18.13	18.17	17.96	18.04	73947
2000-04-14	17.88	17.92	17.38	17.46	56847
2000-04-17	17.38	17.42	16.83	17.00	107397
2000-04-18	17.08	17.29	17.04	17.29	79797
2000-04-19	17.21	17.33	17.04	17.04	59997
2000-04-20	16.96	16.96	16.58	16.63	101700
2000-04-24	16.71	17.17	16.63	16.92	62697
2000-04-25	17.00	17.42	17.00	17.38	81597
2000-04-26	17.54	17.92	17.50	17.71	69750
2000-04-27	17.58	17.58	16.92	16.96	42750
2000-04-28	16.96	17.08	16.79	16.96	72147
2000-05-01	16.88	17.50	16.88	17.50	96750
2000-05-02	17.33	17.38	16.96	17.25	95547
2000-05-03	17.21	17.21	16.58	16.63	59997
2000-05-04	16.71	17.71	16.67	17.29	191547
2000-05-05	17.21	17.63	17.21	17.25	73800
2000-05-08	16.96	17.38	16.96	17.38	48897
2000-05-09	17.54	17.92	17.54	17.88	161100
2000-05-10	17.75	18.08	17.54	17.75	71697
2000-05-11	17.75	18.25	17.73	18.21	69447
2000-05-12	18.13	18.38	17.58	17.75	53247
2000-05-15	17.83	18.08	17.83	18.04	103050
2000-05-16	18.13	18.29	18.04	18.17	58197
2000-05-17	18.08	18.08	17.38	17.83	54147
2000-05-18	17.75	18.13	17.75	18.00	54000
2000-05-19	17.92	17.92	17.38	17.54	65547
2000-05-22	17.71	17.88	17.46	17.88	158850
2000-05-23	17.96	17.96	17.67	17.67	58500
2000-05-24	17.67	18.71	17.67	18.54	107247
2000-05-25	18.63	18.63	17.79	17.83	54900
2000-05-26	17.83	18.29	17.83	17.96	81597
2000-05-30	18.00	18.54	18.00	18.50	31797
2000-05-31	18.63	18.71	18.25	18.63	139647
2000-06-01	18.63	19.00	18.63	18.96	221247
2000-06-02	19.08	19.33	19.00	19.04	61497
2000-06-05	19.00	19.08	18.63	18.71	123897
2000-06-06	18.58	18.63	18.33	18.63	97200
2000-06-07	18.54	18.79	18.42	18.71	65250
2000-06-08	18.67	18.67	18.38	18.38	34797
2000-06-09	18.33	18.33	18.08	18.21	38700
2000-06-12	18.13	18.63	17.92	18.63	90747
2000-06-13	18.54	18.58	18.46	18.58	31050
2000-06-14	18.50	18.58	18.29	18.38	53397
2000-06-15	18.33	18.46	18.17	18.21	57747
2000-06-16	17.92	18.46	17.88	18.33	129747
2000-06-19	18.25	18.25	17.92	17.92	104697
2000-06-20	18.00	18.04	17.50	17.58	99450
2000-06-21	17.67	17.83	17.63	17.75	62847
2000-06-22	17.83	17.83	17.42	17.42	117450
2000-06-23	17.50	18.13	17.46	17.67	144147
2000-06-26	17.71	17.71	17.50	17.63	133347
2000-06-27	17.63	17.79	17.54	17.54	45900
2000-06-28	17.46	17.96	17.46	17.88	156297
2000-06-29	17.83	18.04	17.79	17.96	106650
2000-06-30	17.33	18.13	16.25	16.55	666900
2000-07-03	16.54	16.96	16.54	16.92	48297
2000-07-05	16.83	17.33	16.71	17.25	93447
2000-07-06	17.17	17.21	16.58	16.79	139647
2000-07-07	16.88	17.25	16.83	17.04	104697
2000-07-10	17.13	17.29	17.08	17.25	108597
2000-07-11	17.29	17.38	17.25	17.25	88947
2000-07-12	17.13	17.75	17.08	17.71	82947
2000-07-13	17.63	17.63	17.13	17.21	104547
2000-07-14	17.25	17.29	17.17	17.21	27147
2000-07-17	17.38	17.42	16.75	16.75	155547
2000-07-18	16.75	16.88	16.42	16.54	124200
2000-07-19	16.58	16.83	16.29	16.46	145197
2000-07-20	16.54	16.67	16.21	16.21	273150
2000-07-21	16.29	16.42	15.92	15.92	149247
2000-07-24	16.00	16.00	15.79	15.79	78447
2000-07-25	15.71	15.83	15.58	15.75	249447
2000-07-26	15.88	16.25	15.88	16.25	115797
2000-07-27	16.17	16.63	16.08	16.13	133200
2000-07-28	16.21	16.33	16.13	16.21	107550
2000-07-31	16.33	16.79	16.25	16.67	73800
2000-08-01	16.63	16.67	16.38	16.42	58500
2000-08-02	16.29	16.50	16.21	16.29	73497
2000-08-03	16.38	16.88	16.38	16.75	138600
2000-08-04	16.83	17.00	16.67	16.71	87147
2000-08-07	16.46	16.58	16.38	16.50	69447
2000-08-08	16.50	16.92	16.38	16.92	66447
2000-08-09	16.96	17.00	16.67	16.79	89847
2000-08-10	16.75	16.75	16.33	16.33	40050
2000-08-11	16.42	16.88	16.42	16.71	54450
2000-08-14	16.67	16.71	16.50	16.54	36147
2000-08-15	16.42	16.46	16.17	16.21	117000
2000-08-16	16.29	16.42	16.13	16.17	29700
2000-08-17	16.08	16.13	16.04	16.04	22797
2000-08-18	15.92	16.13	15.83	16.04	68247
2000-08-21	16.42	16.50	16.08	16.29	73047
2000-08-22	16.29	16.29	16.04	16.25	102600
2000-08-23	16.21	16.21	16.04	16.04	38547
2000-08-24	16.08	16.13	16.04	16.08	44100
2000-08-25	16.08	16.13	15.96	15.96	81597
2000-08-28	15.96	16.29	15.96	15.96	80100
2000-08-29	15.96	16.13	15.92	16.13	43347
2000-08-30	16.04	16.58	16.04	16.54	70497
2000-08-31	16.50	16.83	16.33	16.54	83250
2000-09-01	16.54	16.58	16.42	16.50	36297
2000-09-05	16.50	16.92	16.46	16.75	66747
2000-09-06	16.83	17.08	16.75	17.04	117147
2000-09-07	17.00	17.00	16.13	16.17	166950
2000-09-08	16.17	16.42	16.17	16.42	134247
2000-09-11	16.50	17.04	16.50	17.00	51447
2000-09-12	16.96	17.08	16.88	16.88	87597
2000-09-13	16.92	17.04	16.58	16.67	79347
2000-09-14	16.67	17.08	16.63	16.92	63597
2000-09-15	16.58	16.75	16.58	16.63	120447
2000-09-18	16.63	16.67	16.33	16.33	115497
2000-09-19	16.42	16.92	16.38	16.83	74547
2000-09-20	16.75	16.92	16.13	16.29	131400
2000-09-21	16.29	16.33	16.21	16.25	30150
2000-09-22	16.21	16.46	16.21	16.33	71397
2000-09-25	16.33	16.33	16.00	16.00	76197
2000-09-26	16.08	16.17	15.75	15.75	198597
2000-09-27	15.58	15.67	15.46	15.50	178650
2000-09-28	15.58	15.83	15.58	15.75	75747
2000-09-29	15.67	15.79	15.42	15.46	125550
2000-10-02	15.46	15.46	15.17	15.38	141447
2000-10-03	15.25	15.29	15.00	15.04	49197
2000-10-04	15.04	15.25	14.83	14.88	78147
2000-10-05	14.88	14.96	14.71	14.75	96897
2000-10-06	14.71	14.79	14.33	14.33	85347
2000-10-09	14.33	14.42	14.17	14.17	41400
2000-10-10	14.17	14.33	13.96	13.96	99000
2000-10-11	13.75	13.88	13.54	13.54	64647
2000-10-12	13.54	13.54	13.00	13.08	57297
2000-10-13	13.00	13.33	13.00	13.33	90000
2000-10-16	13.46	13.50	12.92	12.92	77997
2000-10-17	12.92	12.96	12.71	12.79	109800
2000-10-18	12.71	12.92	12.46	12.88	61347
2000-10-19	12.75	13.46	12.75	13.17	61497
2000-10-20	13.17	13.54	13.17	13.42	108597
2000-10-23	13.33	13.33	13.04	13.13	51447
2000-10-24	13.13	13.50	13.13	13.29	50697
2000-10-25	13.33	13.50	13.17	13.29	68400
2000-10-26	13.38	13.46	12.67	12.71	201600
2000-10-27	12.71	13.67	12.71	13.58	203097
2000-10-30	13.42	14.33	13.42	14.08	109197
2000-10-31	14.33	14.54	14.25	14.29	292197
2000-11-01	14.21	14.38	14.00	14.04	48897
2000-11-02	14.08	14.17	13.79	13.83	47097
2000-11-03	13.79	13.79	13.54	13.54	69750
2000-11-06	13.63	14.00	13.58	13.67	89697
2000-11-07	13.58	14.17	13.58	14.17	175797
2000-11-08	14.04	14.42	14.04	14.08	105447
2000-11-09	14.17	14.46	14.17	14.29	82800
2000-11-10	14.17	14.63	14.04	14.13	60300
2000-11-13	14.04	14.13	13.71	13.92	89247
2000-11-14	13.92	14.04	13.92	14.00	91497
2000-11-15	14.08	14.08	13.96	14.00	51897
2000-11-16	13.96	14.21	13.96	14.13	83847
2000-11-17	14.13	14.46	14.04	14.08	90747
2000-11-20	14.04	14.08	13.92	14.00	67647
2000-11-21	13.96	14.00	13.75	13.83	97047
2000-11-22	13.83	13.83	13.33	13.58	94797
2000-11-24	13.54	13.71	13.54	13.58	32850
2000-11-27	13.67	13.67	13.29	13.42	90597
2000-11-28	13.33	13.38	13.04	13.17	162450
2000-11-29	13.25	13.29	13.04	13.08	108000
2000-11-30	13.04	13.08	12.58	12.71	176997
2000-12-01	12.63	12.75	12.58	12.67	146547
2000-12-04	12.54	12.75	12.46	12.67	229797
2000-12-05	12.75	12.83	12.50	12.63	113997
2000-12-06	12.71	13.21	12.71	13.00	163350
2000-12-07	13.00	13.67	12.92	13.67	158850
2000-12-08	13.67	14.42	13.67	14.42	401097
2000-12-11	14.42	14.83	14.08	14.63	374697
2000-12-12	14.50	14.54	14.13	14.13	263997
2000-12-13	14.13	14.13	13.08	13.21	309600
2000-12-14	13.04	13.46	12.88	13.08	361800
2000-12-15	13.42	15.33	13.42	15.33	5523897
2000-12-18	15.21	15.96	15.21	15.75	512550
2000-12-19	15.63	16.08	15.54	16.00	356247
2000-12-20	16.00	16.08	15.63	15.63	356247
2000-12-21	15.50	15.75	15.50	15.58	370800
2000-12-22	15.42	16.58	15.42	16.33	150147
2000-12-26	16.25	16.54	16.08	16.29	84600
2000-12-27	16.17	16.67	16.17	16.67	128547
2000-12-28	16.83	17.29	16.75	17.21	346950
2000-12-29	17.33	18.13	17.33	17.71	540000
2001-01-02	17.71	17.88	17.63	17.71	750897
2001-01-03	17.71	18.17	17.67	17.88	336747
2001-01-04	17.88	17.88	16.67	16.71	509400
2001-01-05	16.71	16.83	15.92	15.92	280497
2001-01-08	16.00	16.58	16.00	16.46	414747
2001-01-09	16.42	16.58	16.08	16.21	206550
2001-01-10	16.04	16.67	15.88	16.58	206550
2001-01-11	16.58	16.58	15.96	16.46	220197
2001-01-12	16.42	16.42	14.96	15.71	266400
2001-01-16	15.71	16.17	15.63	15.88	147297
2001-01-17	15.83	16.13	15.58	16.13	223200
2001-01-18	16.04	16.08	15.67	16.08	142797
2001-01-19	16.04	16.21	15.83	16.21	140247
2001-01-22	16.21	17.13	16.21	17.00	279000
2001-01-23	17.00	17.04	16.50	16.83	181047
2001-01-24	16.83	17.17	16.83	17.13	240897
2001-01-25	17.17	17.83	17.13	17.79	499500
2001-01-26	17.88	17.88	17.46	17.58	419247
2001-01-29	17.58	18.00	17.55	17.71	131097
2001-01-30	17.57	18.33	17.49	17.68	244647
2001-01-31	17.61	17.87	17.49	17.87	153747
2001-02-01	17.73	17.79	17.26	17.27	108747
2001-02-02	17.17	17.87	17.17	17.55	147747
2001-02-05	17.62	19.33	17.43	19.33	161697
2001-02-06	19.07	19.07	17.30	18.23	444150
2001-02-07	18.19	18.21	17.93	18.09	115497
2001-02-08	18.23	18.39	17.90	18.26	514350
2001-02-09	18.20	18.20	17.90	17.90	155847
2001-02-12	17.90	17.90	17.68	17.83	520047
2001-02-13	17.69	17.90	17.39	17.73	645597
2001-02-14	17.81	17.83	17.67	17.75	84747
2001-02-15	17.67	17.67	17.25	17.65	101097
2001-02-16	17.32	17.33	16.30	16.43	854550
2001-02-20	16.59	16.63	16.17	16.23	184500
2001-02-21	16.39	16.46	16.00	16.27	316197
2001-02-22	16.13	16.14	15.43	15.98	510147
2001-02-23	16.07	16.07	15.58	16.00	192600
2001-02-26	16.00	16.07	15.83	15.90	543150
2001-02-27	15.99	16.12	15.80	16.00	371250
2001-02-28	16.07	16.07	15.72	16.00	257997
2001-03-01	16.00	16.00	15.85	15.99	202500
2001-03-02	15.86	16.03	15.79	16.00	418797
2001-03-05	16.00	16.00	15.69	15.93	94050
2001-03-06	15.94	15.99	15.80	15.93	118197
2001-03-07	15.93	15.99	15.79	15.85	103500
2001-03-08	15.80	16.00	15.80	15.97	265347
2001-03-09	15.95	15.95	15.49	15.81	74250
2001-03-12	15.81	16.16	15.79	15.87	309897
2001-03-13	16.00	16.00	15.36	15.75	126597
2001-03-14	15.75	15.75	15.27	15.27	73947
2001-03-15	15.30	15.40	15.23	15.23	263997
2001-03-16	15.10	15.31	15.03	15.05	157500
2001-03-19	15.05	15.13	14.53	15.00	851997
2001-03-20	15.13	15.40	14.95	15.10	128397
2001-03-21	15.07	15.20	14.81	15.09	177897
2001-03-22	15.05	15.47	14.92	15.31	577800
2001-03-23	15.31	15.85	15.20	15.33	157050
2001-03-26	15.41	16.07	15.41	15.66	185547
2001-03-27	15.58	15.63	15.38	15.55	105300
2001-03-28	15.48	15.67	15.33	15.47	89550
2001-03-29	15.47	15.99	15.43	15.69	88650
2001-03-30	15.69	16.46	15.69	16.07	235800
2001-04-02	16.20	16.66	16.03	16.05	127350
2001-04-03	15.81	15.93	15.53	15.60	111747
2001-04-04	15.77	16.20	15.77	16.01	148647
2001-04-05	16.07	16.47	16.05	16.43	161247
2001-04-06	16.37	16.37	15.83	15.97	70497
2001-04-09	16.04	16.24	15.91	16.01	106497
2001-04-10	15.93	16.34	15.90	16.34	76197
2001-04-11	16.31	16.43	16.26	16.29	69300
2001-04-12	16.17	16.62	16.17	16.62	133047
2001-04-16	16.62	16.70	16.32	16.67	121500
2001-04-17	16.67	16.91	16.64	16.89	125247
2001-04-18	16.89	16.89	16.33	16.53	184797
2001-04-19	16.59	17.09	16.59	17.01	72450
2001-04-20	17.23	17.23	16.76	16.91	191997
2001-04-23	16.83	16.90	16.83	16.87	122997
2001-04-24	16.87	16.90	16.78	16.79	104547
2001-04-25	16.79	16.89	16.78	16.89	97797
2001-04-26	16.89	17.07	16.87	17.01	274347
2001-04-27	17.05	17.52	17.00	17.52	292797
2001-04-30	17.77	17.90	17.60	17.73	342297
2001-05-01	17.67	17.73	17.61	17.66	62697
2001-05-02	17.61	17.61	17.32	17.35	116100
2001-05-03	17.48	17.67	17.31	17.49	93747
2001-05-04	17.53	18.30	17.49	18.27	151497
2001-05-07	18.30	18.55	18.07	18.07	114300
2001-05-08	17.97	18.24	17.56	18.24	197847
2001-05-09	17.98	18.30	17.93	18.02	143100
2001-05-10	18.30	18.30	17.71	18.06	99900
2001-05-11	18.00	18.07	17.90	18.00	49950
2001-05-14	18.07	18.30	17.73	18.29	71847
2001-05-15	18.30	18.49	18.11	18.49	71697
2001-05-16	18.49	18.57	18.46	18.46	65097
2001-05-17	18.46	18.53	18.10	18.53	371700
2001-05-18	18.50	18.50	18.33	18.42	74097
2001-05-21	18.42	18.45	18.41	18.45	184050
2001-05-22	18.45	18.53	18.39	18.48	163197
2001-05-23	18.49	18.49	18.11	18.23	141750
2001-05-24	18.20	18.55	18.20	18.41	99747
2001-05-25	18.37	18.60	18.30	18.46	43650
2001-05-29	18.40	18.45	18.31	18.35	103197
2001-05-30	18.30	19.19	18.21	19.09	216747
2001-05-31	19.13	19.17	18.63	18.73	129600
2001-06-01	18.73	18.73	18.54	18.61	45147
2001-06-04	18.65	18.67	18.43	18.55	105147
2001-06-05	18.47	18.56	18.41	18.43	264447
2001-06-06	18.47	18.61	18.33	18.51	77697
2001-06-07	18.47	18.53	18.23	18.27	63297
2001-06-08	18.50	19.07	18.13	18.93	130347
2001-06-11	18.77	19.21	18.73	19.19	101847
2001-06-12	19.17	19.17	18.85	18.89	75747
2001-06-13	18.73	19.07	18.73	19.06	119700
2001-06-14	19.05	19.20	18.77	18.79	114597
2001-06-15	18.50	19.20	18.47	19.07	217947
2001-06-18	19.07	19.07	18.82	18.96	57297
2001-06-19	19.00	19.00	18.70	18.70	52497
2001-06-20	18.71	19.05	18.71	18.83	137547
2001-06-21	18.73	19.33	18.73	19.29	145497
2001-06-22	19.29	19.29	18.80	18.97	107847
2001-06-25	18.93	19.01	18.92	18.92	38547
2001-06-26	18.92	19.43	18.90	18.93	89697
2001-06-27	18.93	19.51	18.93	19.41	103050
2001-06-28	19.41	19.66	19.35	19.57	155397
2001-06-29	19.57	20.20	19.57	20.00	276750
2001-07-02	20.20	20.35	20.03	20.17	485100
2001-07-03	20.16	20.17	19.72	19.85	62550
2001-07-05	19.77	20.05	19.77	20.00	102897
2001-07-06	20.00	20.00	19.65	19.67	46800
2001-07-09	19.67	20.17	19.59	19.99	342297
2001-07-10	19.93	19.96	19.71	19.87	617097
2001-07-11	19.63	20.03	19.50	20.01	197697
2001-07-12	20.00	20.20	20.00	20.03	212400
2001-07-13	20.08	20.50	20.07	20.16	135597
2001-07-16	20.23	20.33	19.99	19.99	108450
2001-07-17	20.13	20.23	20.03	20.13	150750
2001-07-18	19.97	20.28	19.97	20.07	104547
2001-07-19	20.08	20.09	19.50	19.51	91497
2001-07-20	19.60	19.61	18.93	18.97	162000
2001-07-23	18.93	19.27	18.89	19.21	123147
2001-07-24	19.13	19.30	18.91	19.17	65397
2001-07-25	19.17	19.18	18.89	19.01	110250
2001-07-26	19.10	19.67	19.10	19.66	344997
2001-07-27	19.66	19.71	19.53	19.70	71247
2001-07-30	19.70	19.82	19.67	19.73	158400
2001-07-31	19.63	19.70	19.60	19.65	342747
2001-08-01	19.72	19.77	19.55	19.58	169200
2001-08-02	19.10	19.10	13.93	15.13	5087997
2001-08-03	15.33	15.53	14.33	15.43	2067447
2001-08-06	15.40	15.71	15.30	15.47	572547
2001-08-07	15.53	15.60	15.35	15.60	233247
2001-08-08	15.60	15.93	15.54	15.75	180900
2001-08-09	15.82	16.00	15.51	15.90	165447
2001-08-10	15.87	16.14	15.69	15.98	230400
2001-08-13	15.98	16.07	15.97	16.07	131547
2001-08-14	16.07	16.07	15.73	15.83	122400
2001-08-15	15.83	15.90	15.74	15.77	62847
2001-08-16	15.78	15.99	15.71	15.98	54597
2001-08-17	15.93	15.93	15.67	15.74	51147
2001-08-20	15.70	15.95	15.70	15.91	85347
2001-08-21	15.91	15.94	15.63	15.67	112197
2001-08-22	15.63	15.80	15.53	15.69	86097
2001-08-23	15.69	15.93	15.69	15.87	61497
2001-08-24	15.87	15.91	15.75	15.87	115200
2001-08-27	15.90	15.93	15.86	15.87	105597
2001-08-28	15.87	15.91	15.67	15.69	75897
2001-08-29	15.79	15.81	15.53	15.63	155700
2001-08-30	15.60	15.67	15.49	15.53	116550
2001-08-31	15.59	15.63	15.48	15.61	177300
2001-09-04	15.62	15.84	15.47	15.57	249897
2001-09-05	15.57	15.67	15.48	15.65	152847
2001-09-06	15.60	15.61	15.13	15.27	158547
2001-09-07	15.19	15.23	14.60	14.79	439047
2001-09-10	14.40	14.90	14.39	14.86	281097
2001-09-17	14.50	14.50	13.77	14.07	395100
2001-09-18	14.07	14.10	13.65	13.97	136800
2001-09-19	13.87	14.00	13.30	14.00	138297
2001-09-20	13.90	13.90	13.01	13.33	179100
2001-09-21	13.25	13.26	12.23	12.49	234450
2001-09-24	12.73	13.85	12.73	13.32	397800
2001-09-25	13.33	13.70	13.32	13.54	540000
2001-09-26	13.63	13.70	13.39	13.53	214650
2001-09-27	13.60	14.40	13.53	14.35	199647
2001-09-28	14.39	15.07	14.39	14.80	154047
2001-10-01	14.82	14.82	13.47	13.97	278247
2001-10-02	14.04	14.13	13.80	14.05	259650
2001-10-03	14.03	14.67	14.03	14.58	69597
2001-10-04	14.70	14.73	14.41	14.61	108297
2001-10-05	14.61	14.68	13.87	14.14	77247
2001-10-08	14.17	14.17	13.98	14.09	364647
2001-10-09	14.25	14.39	14.00	14.39	100197
2001-10-10	14.46	14.73	14.09	14.23	205047
2001-10-11	14.20	14.78	14.20	14.40	68097
2001-10-12	14.30	14.30	14.03	14.17	73800
2001-10-15	14.17	14.51	13.96	14.51	133797
2001-10-16	14.47	14.81	14.47	14.81	102600
2001-10-17	14.81	15.00	14.60	14.73	153747
2001-10-18	14.67	14.89	14.57	14.63	137397
2001-10-19	14.63	14.73	14.27	14.39	133200
2001-10-22	14.55	15.19	14.55	15.19	105597
2001-10-23	15.13	15.13	14.65	14.73	100497
2001-10-24	14.77	15.10	14.77	14.94	69147
2001-10-25	14.87	14.87	14.61	14.83	154947
2001-10-26	14.83	15.33	14.80	15.33	173700
2001-10-29	15.27	15.27	14.80	14.89	134100
2001-10-30	14.89	14.89	14.63	14.81	253350
2001-10-31	14.73	14.87	14.70	14.75	253350
2001-11-01	14.73	14.97	14.69	14.87	146547
2001-11-02	14.60	15.80	14.60	15.53	389547
2001-11-05	15.59	15.74	15.30	15.44	205797
2001-11-06	15.47	15.68	15.32	15.43	115047
2001-11-07	15.53	15.60	15.31	15.35	71697
2001-11-08	15.33	15.40	15.27	15.39	104997
2001-11-09	15.37	15.37	15.09	15.15	109947
2001-11-12	15.07	15.50	14.77	15.46	91197
2001-11-13	15.46	15.77	15.46	15.59	91047
2001-11-14	15.70	16.07	15.45	15.45	101097
2001-11-15	15.55	15.90	15.37	15.51	96750
2001-11-16	15.67	15.97	15.63	15.74	123750
2001-11-19	15.83	16.16	15.83	16.07	114897
2001-11-20	16.03	16.06	15.99	16.02	84150
2001-11-21	16.03	16.07	15.93	16.03	61650
2001-11-23	16.04	16.27	16.04	16.23	23850
2001-11-26	16.23	16.40	16.15	16.29	56997
2001-11-27	16.30	16.30	15.97	16.25	87447
2001-11-28	16.33	16.41	16.18	16.19	79347
2001-11-29	16.07	16.65	16.05	16.57	90900
2001-11-30	16.50	16.89	16.39	16.39	182997
2001-12-03	16.37	16.37	16.11	16.25	69750
2001-12-04	16.26	16.37	16.22	16.32	59697
2001-12-05	16.33	16.40	15.97	15.98	133947
2001-12-06	15.95	16.10	15.93	15.93	115797
2001-12-07	15.90	16.01	15.33	15.66	227547
2001-12-10	15.59	15.83	15.47	15.79	212697
2001-12-11	15.86	15.88	15.43	15.70	293697
2001-12-12	15.63	15.71	15.57	15.65	132300
2001-12-13	15.67	15.73	15.19	15.27	193797
2001-12-14	15.37	15.59	15.37	15.51	119250
2001-12-17	15.40	15.67	15.40	15.60	262947
2001-12-18	15.62	15.68	15.62	15.67	182097
2001-12-19	15.70	16.03	15.69	15.98	152100
2001-12-20	15.98	16.02	15.93	15.99	160497
2001-12-21	16.00	16.17	15.98	16.17	169650
2001-12-24	16.17	16.17	15.86	15.91	52347
2001-12-26	15.85	16.13	15.85	16.13	115650
2001-12-27	16.17	16.35	16.17	16.17	132597
2001-12-28	16.23	16.46	16.19	16.32	145947
2001-12-31	16.21	16.56	15.90	16.37	267750
2002-01-02	16.30	16.30	15.93	16.00	97047
2002-01-03	15.97	16.08	15.93	16.08	230697
2002-01-04	16.20	16.45	16.07	16.40	221997
2002-01-07	16.37	16.47	16.17	16.17	144450
2002-01-08	16.03	16.25	16.03	16.17	68400
2002-01-09	16.13	16.57	16.10	16.24	85500
2002-01-10	16.30	16.47	16.25	16.33	148950
2002-01-11	16.37	16.39	15.99	16.00	71397
2002-01-14	16.00	16.03	15.90	16.01	110250
2002-01-15	16.01	16.10	15.93	16.01	266547
2002-01-16	16.00	16.14	15.87	15.91	77097
2002-01-17	15.93	16.09	15.90	16.07	80247
2002-01-18	16.07	16.08	15.76	15.82	76500
2002-01-22	15.70	15.87	15.49	15.63	148500
2002-01-23	15.70	15.73	15.59	15.60	86850
2002-01-24	15.62	15.90	15.60	15.79	44397
2002-01-25	15.79	15.83	15.73	15.77	122697
2002-01-28	15.73	15.81	15.53	15.80	83547
2002-01-29	15.90	15.97	15.58	15.58	149400
2002-01-30	15.59	15.77	15.58	15.73	121050
2002-01-31	15.69	15.76	15.58	15.73	239997
2002-02-01	15.73	15.80	15.49	15.73	72450
2002-02-04	15.70	15.75	15.35	15.59	103797
2002-02-05	15.53	15.63	15.27	15.41	140097
2002-02-06	15.47	15.47	15.23	15.33	139797
2002-02-07	15.30	15.39	15.27	15.35	262047
2002-02-08	15.37	15.70	15.37	15.67	120897
2002-02-11	15.67	15.83	15.60	15.77	118497
2002-02-12	15.77	15.81	15.73	15.77	63297
2002-02-13	16.23	16.87	16.10	16.83	289497
2002-02-14	17.07	17.90	17.05	17.47	501447
2002-02-15	17.47	17.80	17.45	17.75	470700
2002-02-19	17.75	17.85	17.27	17.36	240147
2002-02-20	17.47	17.80	17.40	17.49	492597
2002-02-21	17.53	17.72	17.13	17.16	281847
2002-02-22	17.20	17.37	17.00	17.15	165600
2002-02-25	17.39	17.41	17.27	17.33	288597
2002-02-26	17.33	17.47	17.28	17.38	304200
2002-02-27	17.43	17.53	17.30	17.50	236547
2002-02-28	17.63	17.65	17.43	17.55	348897
2002-03-01	17.47	17.59	17.43	17.52	257850
2002-03-04	17.67	18.02	17.67	17.82	258147
2002-03-05	17.82	18.00	17.75	17.79	167697
2002-03-06	17.92	18.19	17.83	17.89	252747
2002-03-07	18.04	18.13	17.84	18.00	277947
2002-03-08	18.17	18.23	17.80	18.03	389847
2002-03-11	18.13	18.18	17.87	18.03	222447
2002-03-12	18.07	18.07	17.87	17.99	211950
2002-03-13	17.97	18.07	17.81	17.99	217647
2002-03-14	18.00	18.23	18.00	18.15	179397
2002-03-15	18.20	18.36	18.01	18.36	197247
2002-03-18	18.36	18.36	17.93	18.23	170100
2002-03-19	18.13	18.50	18.03	18.32	150447
2002-03-20	18.32	18.33	18.10	18.11	265050
2002-03-21	18.07	18.60	17.98	18.47	253947
2002-03-22	18.47	18.87	18.43	18.61	177597
2002-03-25	18.46	18.46	18.13	18.18	111747
2002-03-26	18.13	18.85	18.13	18.64	162747
2002-03-27	18.81	18.83	18.67	18.69	78750
2002-03-28	18.60	19.21	18.57	19.15	165897
2002-04-01	19.00	19.23	18.70	19.14	247500
2002-04-02	19.10	19.27	19.03	19.11	176247
2002-04-03	19.10	19.10	18.41	18.47	235947
2002-04-04	18.61	19.23	18.61	19.21	105750
2002-04-05	19.30	19.37	19.13	19.27	81900
2002-04-08	19.23	19.37	19.02	19.35	128097
2002-04-09	19.35	19.66	19.30	19.48	149400
2002-04-10	19.40	19.71	19.40	19.63	128097
2002-04-11	19.54	19.73	19.43	19.47	96300
2002-04-12	19.47	19.49	19.33	19.42	157500
2002-04-15	19.47	19.61	19.28	19.56	155847
2002-04-16	19.73	19.87	19.70	19.74	146250
2002-04-17	19.83	20.00	19.81	19.93	94197
2002-04-18	19.93	19.97	19.57	19.87	86547
2002-04-19	19.97	20.00	19.75	19.98	116247
2002-04-22	19.95	19.95	19.57	19.79	109647
2002-04-23	19.67	19.87	19.47	19.70	121050
2002-04-24	19.70	19.97	19.53	19.64	176097
2002-04-25	19.50	19.59	19.31	19.52	124200
2002-04-26	19.37	19.40	19.17	19.18	137097
2002-04-29	19.27	19.27	18.70	18.93	168897
2002-04-30	18.93	19.90	18.93	19.79	174600
2002-05-01	19.78	19.83	19.43	19.55	208800
2002-05-02	19.59	19.79	19.58	19.69	119250
2002-05-03	19.63	20.20	19.59	19.91	192897
2002-05-06	19.83	20.07	19.35	19.40	75747
2002-05-07	19.47	19.49	19.00	19.07	141447
2002-05-08	19.37	19.40	18.83	19.10	151650
2002-05-09	19.11	19.13	18.73	18.73	148347
2002-05-10	18.67	18.67	18.00	18.33	181800
2002-05-13	18.40	18.87	18.33	18.79	127947
2002-05-14	18.96	18.96	18.57	18.67	186897
2002-05-15	18.50	18.67	18.30	18.49	191700
2002-05-16	18.57	18.59	18.13	18.31	90000
2002-05-17	18.38	18.66	18.20	18.33	126597
2002-05-20	18.33	18.33	17.87	17.88	143697
2002-05-21	17.75	17.92	17.40	17.40	196650
2002-05-22	17.50	17.60	17.28	17.35	125397
2002-05-23	17.45	17.87	17.45	17.83	99900
2002-05-24	17.83	17.94	17.71	17.79	104997
2002-05-28	17.83	17.83	17.20	17.39	123300
2002-05-29	17.47	17.77	17.47	17.67	103197
2002-05-30	17.67	17.93	17.57	17.75	124200
2002-05-31	17.77	18.05	17.77	17.83	196797
2002-06-03	17.83	17.83	17.23	17.37	161697
2002-06-04	17.27	17.27	16.75	17.01	142947
2002-06-05	17.10	17.45	16.99	17.41	186897
2002-06-06	17.41	17.47	17.09	17.13	149997
2002-06-07	17.05	17.51	16.97	17.37	131247
2002-06-10	17.45	17.71	17.35	17.61	125397
2002-06-11	17.63	17.63	16.67	16.67	131697
2002-06-12	16.67	16.99	16.37	16.41	193197
2002-06-13	16.32	16.45	16.05	16.05	97650
2002-06-14	16.01	16.17	15.59	16.04	230997
2002-06-17	16.07	16.43	16.07	16.41	162900
2002-06-18	16.37	16.52	16.15	16.37	71550
2002-06-19	16.37	16.50	16.04	16.04	124497
2002-06-20	16.07	16.35	15.97	16.07	165600
2002-06-21	15.83	16.45	15.83	16.33	173097
2002-06-24	16.20	16.25	15.53	15.69	184647
2002-06-25	15.53	15.93	15.39	15.47	167547
2002-06-26	15.60	15.67	15.01	15.47	180000
2002-06-27	15.63	16.09	15.41	15.95	245397
2002-06-28	15.78	16.16	15.71	15.93	346347
2002-07-01	15.93	16.41	15.93	16.23	176697
2002-07-02	16.33	16.33	15.61	15.73	208350
2002-07-03	15.73	15.73	15.23	15.51	153000
2002-07-05	15.57	15.95	15.57	15.95	49647
2002-07-08	15.88	16.06	15.75	16.00	144147
2002-07-09	16.01	16.13	15.40	15.40	135747
2002-07-10	15.39	15.65	14.81	14.91	131547
2002-07-11	14.87	15.33	14.47	15.14	189900
2002-07-12	15.15	15.15	14.60	14.72	96447
2002-07-15	14.60	14.80	14.32	14.73	125397
2002-07-16	14.56	14.72	14.43	14.72	153900
2002-07-17	14.73	14.91	13.93	14.21	155997
2002-07-18	14.13	14.26	13.57	13.65	171900
2002-07-19	13.60	14.00	13.47	13.95	192447
2002-07-22	13.90	13.95	13.15	13.57	135900
2002-07-23	13.58	13.78	12.77	12.83	168750
2002-07-24	12.43	13.45	11.93	13.41	307800
2002-07-25	13.45	13.68	13.15	13.31	214650
2002-07-26	13.20	13.73	13.16	13.73	131850
2002-07-29	13.82	14.70	13.81	14.65	172647
2002-07-30	14.53	14.99	14.10	14.99	244350
2002-07-31	14.87	14.87	14.32	14.77	124797
2002-08-01	14.87	15.27	14.57	15.17	264747
2002-08-02	15.29	15.29	14.87	15.19	304947
2002-08-05	15.19	15.19	14.52	14.53	145947
2002-08-06	14.87	15.21	14.87	15.15	200847
2002-08-07	15.27	15.61	15.05	15.61	191847
2002-08-08	15.44	16.64	15.44	16.59	477597
2002-08-09	16.75	16.94	16.10	16.81	274050
2002-08-12	16.77	16.87	16.40	16.83	121050
2002-08-13	16.67	16.87	16.40	16.45	254547
2002-08-14	16.45	16.85	16.23	16.83	197397
2002-08-15	16.83	17.13	16.73	16.99	117747
2002-08-16	16.97	16.97	16.57	16.61	361047
2002-08-19	16.65	16.74	16.57	16.68	362847
2002-08-20	16.69	16.97	16.65	16.79	205047
2002-08-21	16.87	17.09	16.70	17.09	209547
2002-08-22	17.13	17.53	17.13	17.43	146997
2002-08-23	17.43	17.43	16.99	17.00	129150
2002-08-26	17.13	17.29	16.68	17.18	200700
2002-08-27	17.27	17.50	16.88	16.99	245997
2002-08-28	16.82	16.93	16.36	16.55	133650
2002-08-29	16.55	16.98	16.37	16.92	138150
2002-08-30	16.91	17.23	16.67	16.68	107397
2002-09-03	16.57	16.77	16.24	16.42	160797
2002-09-04	16.42	16.48	16.04	16.45	179697
2002-09-05	16.40	16.40	15.85	15.89	160047
2002-09-06	16.01	16.40	16.01	16.38	110397
2002-09-09	16.37	16.73	16.33	16.51	142497
2002-09-10	16.60	16.63	16.38	16.45	166647
2002-09-11	16.53	16.63	16.43	16.52	109350
2002-09-12	16.43	16.50	16.09	16.13	82497
2002-09-13	16.00	16.19	15.97	16.07	201150
2002-09-16	16.07	16.25	15.83	16.20	93150
2002-09-17	16.30	16.42	15.87	15.87	83997
2002-09-18	15.83	16.09	15.59	16.07	83097
2002-09-19	15.97	15.97	15.41	15.41	102447
2002-09-20	16.00	16.07	15.43	15.53	412947
2002-09-23	15.53	15.57	15.30	15.42	63747
2002-09-24	15.33	15.38	14.92	14.92	170697
2002-09-25	15.00	15.33	14.95	15.27	263097
2002-09-26	15.33	16.01	15.33	16.01	122400
2002-09-27	15.88	15.89	15.41	15.69	298647
2002-09-30	15.63	15.63	15.15	15.35	185697
2002-10-01	15.41	15.86	15.24	15.86	210897
2002-10-02	15.97	16.23	15.37	15.39	154947
2002-10-03	15.45	15.83	15.21	15.22	103050
2002-10-04	15.33	15.53	14.89	15.13	122400
2002-10-07	15.17	15.27	14.73	14.74	91047
2002-10-08	14.87	15.08	14.46	14.89	161550
2002-10-09	14.80	14.82	13.88	13.95	127350
2002-10-10	13.93	14.83	13.93	14.83	166197
2002-10-11	14.93	15.57	14.93	15.29	135900
2002-10-14	15.30	15.33	15.10	15.30	101847
2002-10-15	15.47	16.50	15.41	16.40	181647
2002-10-16	16.30	16.33	15.76	15.82	135597
2002-10-17	15.93	16.48	15.87	16.21	185247
2002-10-18	16.13	16.17	15.77	16.10	159597
2002-10-21	15.84	16.25	15.70	16.24	190647
2002-10-22	16.24	16.53	15.97	16.47	316947
2002-10-23	16.30	16.33	15.81	16.31	205650
2002-10-24	16.31	16.39	15.68	15.80	165297
2002-10-25	15.70	16.33	15.27	16.23	207147
2002-10-28	16.33	16.42	15.84	15.85	137097
2002-10-29	15.86	15.91	15.24	15.57	108450
2002-10-30	15.67	15.93	15.54	15.71	134397
2002-10-31	15.71	15.80	15.33	15.45	135900
2002-11-01	15.19	15.40	15.18	15.29	152550
2002-11-04	15.29	15.78	15.29	15.43	167850
2002-11-05	15.27	15.30	14.84	15.21	181947
2002-11-06	15.17	15.60	15.00	15.43	115797
2002-11-07	15.33	15.37	15.00	15.11	158547
2002-11-08	15.03	15.35	14.85	15.33	154047
2002-11-11	15.27	15.27	14.97	15.04	157500
2002-11-12	15.13	15.63	15.10	15.32	233100
2002-11-13	15.21	15.46	14.87	15.01	164250
2002-11-14	15.01	15.68	15.00	15.61	134247
2002-11-15	15.50	15.53	15.23	15.49	175797
2002-11-18	15.55	15.57	15.20	15.20	122697
2002-11-19	15.11	15.27	14.87	14.96	131247
2002-11-20	15.07	15.43	15.06	15.41	183747
2002-11-21	15.41	15.50	15.13	15.39	140400
2002-11-22	15.37	15.85	15.37	15.68	132597
2002-11-25	15.77	16.05	15.69	15.89	252747
2002-11-26	15.81	15.90	15.50	15.57	128097
2002-11-27	15.70	15.90	15.67	15.84	121950
2002-11-29	15.90	15.93	15.82	15.83	44397
2002-12-02	15.90	16.06	15.47	15.62	192297
2002-12-03	15.77	15.77	15.35	15.38	107247
2002-12-04	15.47	15.77	15.43	15.67	142947
2002-12-05	15.75	15.75	15.23	15.31	108597
2002-12-06	15.27	15.69	15.18	15.60	178797
2002-12-09	15.47	15.57	15.01	15.10	160200
2002-12-10	15.00	15.71	15.00	15.63	166050
2002-12-11	15.53	15.84	15.43	15.80	170397
2002-12-12	15.68	15.68	15.40	15.51	128397
2002-12-13	15.40	15.40	14.97	15.03	208497
2002-12-16	15.08	15.47	15.08	15.45	130347
2002-12-17	15.40	15.65	15.37	15.41	212850
2002-12-18	15.30	15.36	15.13	15.28	138150
2002-12-19	15.33	15.40	14.99	15.03	153747
2002-12-20	15.20	15.35	14.93	15.35	176697
2002-12-23	15.40	15.40	15.08	15.20	160200
2002-12-24	15.27	15.27	15.12	15.19	91197
2002-12-26	15.19	15.75	15.19	15.63	145947
2002-12-27	15.53	15.59	15.10	15.12	235350
2002-12-30	15.19	15.29	15.03	15.27	109197
2002-12-31	15.30	15.45	15.01	15.38	216147
2003-01-02	15.30	15.56	15.26	15.49	210600
2003-01-03	15.53	15.79	15.29	15.55	457650
2003-01-06	15.57	16.13	15.57	16.03	229197
2003-01-07	15.97	16.14	15.70	15.77	139797
2003-01-08	15.67	15.80	15.40	15.47	73647
2003-01-09	15.47	15.75	15.47	15.75	161697
2003-01-10	15.65	15.87	15.57	15.67	177597
2003-01-13	15.67	15.69	15.47	15.55	160650
2003-01-14	15.59	15.89	15.43	15.85	249597
2003-01-15	15.93	15.97	15.60	15.79	147600
2003-01-16	15.72	15.90	15.10	15.33	214047
2003-01-17	15.27	15.47	15.07	15.41	138747
2003-01-21	15.39	15.49	15.19	15.19	88047
2003-01-22	15.13	15.15	14.33	14.63	430650
2003-01-23	14.64	14.81	14.55	14.81	348447
2003-01-24	14.81	14.83	14.39	14.44	328050
2003-01-27	14.27	14.37	13.95	14.10	242847
2003-01-28	14.23	14.49	14.16	14.46	250047
2003-01-29	14.37	14.37	14.13	14.26	125697
2003-01-30	14.30	14.31	13.83	13.89	161247
2003-01-31	13.83	14.29	13.73	14.29	214947
2003-02-03	14.29	14.47	13.97	14.09	184950
2003-02-04	13.80	13.83	13.20	13.37	357300
2003-02-05	13.37	13.63	13.07	13.30	400647
2003-02-06	13.30	13.31	12.79	12.93	358047
2003-02-07	12.99	12.99	12.61	12.66	297900
2003-02-10	12.67	12.67	12.30	12.50	404247
2003-02-11	12.60	12.67	12.53	12.62	681147
2003-02-12	12.60	12.60	12.31	12.32	159897
2003-02-13	12.33	12.53	12.29	12.39	284547
2003-02-14	12.43	12.65	12.25	12.25	355500
2003-02-18	12.27	12.57	12.23	12.25	298800
2003-02-19	12.33	12.33	12.00	12.30	429300
2003-02-20	12.31	12.40	12.20	12.30	305247
2003-02-21	12.18	12.57	12.14	12.47	389700
2003-02-24	12.45	12.45	12.05	12.19	313047
2003-02-25	12.07	12.69	12.07	12.68	335700
2003-02-26	12.70	12.77	12.48	12.51	509097
2003-02-27	12.53	13.27	12.53	12.87	664200
2003-02-28	12.97	13.22	12.97	13.22	398547
2003-03-03	13.22	13.33	12.88	13.09	480747
2003-03-04	13.06	13.13	12.87	13.09	485247
2003-03-05	12.95	13.17	12.77	13.05	346347
2003-03-06	12.97	12.97	12.67	12.72	258300
2003-03-07	12.72	13.00	12.70	12.90	228150
2003-03-10	12.87	12.87	12.11	12.17	311697
2003-03-11	12.17	12.34	12.15	12.27	520047
2003-03-12	12.24	12.37	12.18	12.31	414000
2003-03-13	12.37	12.77	12.32	12.73	217947
2003-03-14	12.63	12.91	12.53	12.83	338547
2003-03-17	12.85	13.12	12.69	13.10	299847
2003-03-18	13.03	13.27	12.86	12.97	270000
2003-03-19	13.00	13.14	12.83	13.07	139197
2003-03-20	12.97	13.05	12.67	12.96	217497
2003-03-21	13.09	13.55	13.04	13.55	260847
2003-03-24	13.45	13.45	12.95	13.23	256500
2003-03-25	13.24	13.24	12.93	13.08	269397
2003-03-26	12.98	13.27	12.90	13.09	152550
2003-03-27	13.02	13.20	12.85	13.06	129897
2003-03-28	13.06	13.30	12.95	13.09	258147
2003-03-31	12.97	13.37	12.91	13.23	364050
2003-04-01	13.24	13.52	12.85	13.48	344097
2003-04-02	13.73	13.85	13.62	13.63	192897
2003-04-03	13.58	13.91	13.47	13.85	353997
2003-04-04	13.92	14.09	13.84	13.98	268650
2003-04-07	14.17	14.57	13.93	14.05	196200
2003-04-08	14.00	14.18	13.85	14.01	131400
2003-04-09	13.97	14.17	13.84	13.91	219600
2003-04-10	13.90	13.90	13.65	13.85	158247
2003-04-11	13.85	14.02	13.43	13.68	223200
2003-04-14	13.68	13.87	13.58	13.87	217800
2003-04-15	13.87	14.04	13.73	13.97	161847
2003-04-16	13.90	14.10	13.66	13.77	149697
2003-04-17	13.77	13.89	13.69	13.89	323100
2003-04-21	13.96	14.15	13.91	14.14	212247
2003-04-22	14.14	14.95	14.14	14.84	302697
2003-04-23	14.80	14.93	14.67	14.76	171450
2003-04-24	14.63	14.77	14.47	14.57	122400
2003-04-25	14.52	14.61	14.37	14.47	127047
2003-04-28	14.47	14.91	14.47	14.83	195300
2003-04-29	14.90	15.07	14.80	14.89	206550
2003-04-30	14.89	14.90	14.62	14.79	203850
2003-05-01	14.79	15.39	14.79	15.33	433497
2003-05-02	15.37	15.87	15.37	15.84	368247
2003-05-05	15.83	15.93	15.67	15.72	241347
2003-05-06	15.63	15.73	15.43	15.53	265197
2003-05-07	15.52	15.52	15.17	15.21	333297
2003-05-08	15.13	15.13	14.88	14.95	298047
2003-05-09	15.11	15.53	15.07	15.38	285597
2003-05-12	15.30	15.61	15.29	15.61	147150
2003-05-13	15.57	15.63	15.37	15.47	140697
2003-05-14	15.55	15.76	15.53	15.75	123300
2003-05-15	15.77	15.83	15.62	15.73	186300
2003-05-16	15.75	15.77	15.27	15.27	325047
2003-05-19	15.20	15.50	15.08	15.09	217197
2003-05-20	15.07	15.38	15.06	15.31	173997
2003-05-21	15.18	15.18	14.37	14.80	1230597
2003-05-22	14.78	15.01	14.72	14.93	266247
2003-05-23	14.93	15.01	14.77	15.01	213300
2003-05-27	14.95	15.30	14.47	14.60	1973700
2003-05-28	14.60	14.67	14.53	14.57	2349000
2003-05-29	14.60	14.73	14.57	14.65	583650
2003-05-30	14.65	14.75	14.64	14.74	527697
2003-06-02	14.75	14.99	14.71	14.88	684000
2003-06-03	14.89	14.93	14.61	14.77	333297
2003-06-04	14.80	14.93	14.73	14.89	247197
2003-06-05	14.93	15.01	14.73	15.00	369297
2003-06-06	15.03	15.10	14.69	14.91	653400
2003-06-09	14.89	14.89	14.65	14.73	298350
2003-06-10	14.70	14.85	14.63	14.83	539100
2003-06-11	14.80	14.81	14.56	14.76	510147
2003-06-12	14.77	14.96	14.64	14.93	249597
2003-06-13	14.93	14.93	14.63	14.87	549297
2003-06-16	14.93	15.25	14.93	15.21	365247
2003-06-17	15.19	15.32	15.09	15.28	404100
2003-06-18	15.28	15.33	15.07	15.29	285447
2003-06-19	15.32	15.33	14.87	14.91	366597
2003-06-20	15.03	15.07	14.89	15.07	328950
2003-06-23	15.06	15.07	14.83	14.86	283797
2003-06-24	14.87	15.12	14.83	14.95	313497
2003-06-25	15.00	15.11	14.89	14.93	291747
2003-06-26	15.07	15.20	14.70	15.10	305847
2003-06-27	15.03	15.30	14.97	15.10	295200
2003-06-30	15.17	15.30	15.01	15.20	493947
2003-07-01	15.13	15.13	14.73	14.94	396147
2003-07-02	15.03	15.15	14.90	14.98	221997
2003-07-03	14.99	15.15	14.97	15.07	154800
2003-07-07	15.07	15.32	15.07	15.21	373197
2003-07-08	15.09	15.78	15.03	15.71	587847
2003-07-09	15.60	15.85	15.50	15.83	372600
2003-07-10	15.77	15.77	15.26	15.26	227397
2003-07-11	15.27	15.47	15.27	15.31	241947
2003-07-14	15.43	15.67	15.41	15.44	221997
2003-07-15	15.51	15.68	15.49	15.68	303897
2003-07-16	15.73	15.83	15.55	15.55	267750
2003-07-17	15.56	15.70	15.40	15.50	329400
2003-07-18	15.57	15.72	15.47	15.65	143247
2003-07-21	15.61	15.61	15.44	15.45	216000
2003-07-22	15.40	15.50	15.17	15.43	366897
2003-07-23	15.49	15.52	15.33	15.37	524397
2003-07-24	15.39	15.54	15.15	15.29	299997
2003-07-25	15.29	15.40	15.11	15.35	231897
2003-07-28	15.40	15.48	15.25	15.42	261147
2003-07-29	15.39	15.41	15.10	15.28	655347
2003-07-30	15.23	15.45	15.12	15.36	596997
2003-07-31	15.36	15.39	15.20	15.27	499347
2003-08-01	15.23	15.23	15.03	15.10	313347
2003-08-04	15.01	15.06	14.40	14.53	636750
2003-08-05	14.58	14.69	14.47	14.55	573597
2003-08-06	14.60	14.75	14.51	14.56	250347
2003-08-07	14.57	14.58	14.41	14.46	188847
2003-08-08	14.49	14.67	14.42	14.62	247347
2003-08-11	14.50	14.59	14.18	14.25	412650
2003-08-12	14.33	14.33	14.19	14.33	576147
2003-08-13	14.43	14.47	14.23	14.23	284850
2003-08-14	14.25	14.50	14.25	14.44	250200
2003-08-15	14.47	14.47	14.28	14.41	154947
2003-08-18	14.35	14.53	14.35	14.47	223797
2003-08-19	14.53	14.69	14.51	14.64	495900
2003-08-20	14.55	14.71	14.49	14.62	246297
2003-08-21	14.62	14.70	14.55	14.62	225597
2003-08-22	14.71	14.79	14.27	14.28	171450
2003-08-25	14.35	14.51	14.27	14.40	292197
2003-08-26	14.33	14.47	14.21	14.45	103950
2003-08-27	14.40	14.47	14.31	14.35	110097
2003-08-28	14.40	14.49	14.27	14.49	163800
2003-08-29	14.53	14.59	14.40	14.59	138150
2003-09-02	14.55	14.70	14.37	14.67	132597
2003-09-03	14.73	14.83	14.65	14.80	147747
2003-09-04	14.80	14.90	14.67	14.80	158400
2003-09-05	14.77	14.84	14.75	14.82	197847
2003-09-08	14.79	15.07	14.77	15.00	232797
2003-09-09	15.00	15.02	14.86	15.00	232047
2003-09-10	15.00	15.10	14.94	15.07	416700
2003-09-11	15.05	15.09	15.01	15.09	290397
2003-09-12	15.05	15.13	15.00	15.04	367497
2003-09-15	14.97	15.05	14.77	15.05	579297
2003-09-16	15.05	15.09	14.96	15.05	373500
2003-09-17	15.07	15.07	14.91	14.97	162297
2003-09-18	14.97	15.06	14.87	15.03	483447
2003-09-19	15.07	15.10	14.94	14.95	437400
2003-09-22	14.90	15.05	14.85	14.93	304497
2003-09-23	14.93	15.03	14.88	14.99	301050
2003-09-24	14.93	14.96	14.70	14.73	331047
2003-09-25	14.78	14.84	14.59	14.66	261450
2003-09-26	14.69	14.75	14.49	14.56	108297
2003-09-29	14.56	14.76	14.55	14.70	340047
2003-09-30	14.61	14.73	14.48	14.50	325350
2003-10-01	14.48	14.69	14.45	14.68	494847
2003-10-02	14.71	14.77	14.65	14.71	417150
2003-10-03	14.81	14.93	14.77	14.80	349947
2003-10-06	14.90	14.93	14.73	14.74	370350
2003-10-07	14.72	14.80	14.65	14.70	667047
2003-10-08	14.78	14.98	14.68	14.92	412200
2003-10-09	14.99	15.13	14.71	14.84	239400
2003-10-10	14.75	14.75	14.54	14.63	308397
2003-10-13	14.70	15.05	14.70	14.91	295797
2003-10-14	14.91	15.17	14.87	15.09	442197
2003-10-15	15.08	15.18	15.05	15.16	240447
2003-10-16	15.07	15.22	14.99	15.10	349650
2003-10-17	15.11	15.11	14.95	15.07	301347
2003-10-20	15.08	15.18	14.93	14.97	227250
2003-10-21	14.99	15.13	14.87	15.06	150147
2003-10-22	15.05	15.05	14.87	14.93	583047
2003-10-23	14.87	15.03	14.63	14.83	224847
2003-10-24	14.78	14.83	14.58	14.58	309447
2003-10-27	14.55	14.91	14.55	14.87	222897
2003-10-28	14.83	15.00	14.80	14.88	483300
2003-10-29	14.93	15.10	14.73	14.83	308997
2003-10-30	14.83	14.99	14.82	14.87	283347
2003-10-31	14.87	15.00	14.82	14.85	291447
2003-11-03	14.87	15.10	14.87	15.09	531147
2003-11-04	15.15	15.34	14.99	15.33	417297
2003-11-05	15.31	15.31	14.97	15.21	448200
2003-11-06	15.21	15.39	15.09	15.39	410850
2003-11-07	15.39	15.77	15.39	15.77	826497
2003-11-10	15.73	15.75	15.55	15.60	491850
2003-11-11	15.61	15.67	15.57	15.61	304347
2003-11-12	15.65	15.68	15.55	15.68	398847
2003-11-13	15.61	15.69	15.55	15.61	176850
2003-11-14	15.60	15.76	15.49	15.63	675747
2003-11-17	15.53	15.53	15.32	15.42	605250
2003-11-18	15.39	15.55	15.39	15.45	390297
2003-11-19	15.53	15.75	15.51	15.67	474597
2003-11-20	15.61	15.79	15.55	15.79	401697
2003-11-21	15.75	15.83	15.69	15.76	178200
2003-11-24	15.76	15.91	15.60	15.89	691497
2003-11-25	15.97	16.13	15.83	16.10	460047
2003-11-26	16.13	16.43	16.10	16.40	638697
2003-11-28	16.40	16.42	16.33	16.35	92847
2003-12-01	16.41	16.64	16.36	16.58	707997
2003-12-02	16.58	16.58	16.45	16.54	291150
2003-12-03	16.54	16.77	16.52	16.58	461097
2003-12-04	16.58	16.71	16.50	16.67	355500
2003-12-05	16.57	16.77	16.54	16.67	264600
2003-12-08	16.75	16.97	16.73	16.97	340200
2003-12-09	16.93	17.04	16.83	16.91	286797
2003-12-10	16.83	17.04	16.57	16.78	360597
2003-12-11	16.75	17.01	16.75	16.94	255897
2003-12-12	16.87	16.95	16.73	16.89	331947
2003-12-15	16.97	17.13	16.84	17.03	409950
2003-12-16	17.03	17.25	17.03	17.17	320850
2003-12-17	17.18	17.18	16.88	16.93	212997
2003-12-18	17.00	17.18	16.81	17.17	398700
2003-12-19	17.23	17.23	16.95	17.06	444447
2003-12-22	17.07	17.29	16.95	17.29	393750
2003-12-23	17.20	17.25	17.03	17.17	188847
2003-12-24	17.24	17.33	17.21	17.30	77547
2003-12-26	17.31	17.46	17.30	17.30	89397
2003-12-29	17.55	17.63	17.47	17.55	271350
2003-12-30	17.55	17.73	17.53	17.73	276447
2003-12-31	17.67	17.80	17.57	17.64	327897
2004-01-02	17.65	17.84	17.52	17.63	229797
2004-01-05	17.69	18.10	17.69	18.10	493347
2004-01-06	18.05	18.34	18.04	18.23	460047
2004-01-07	18.11	18.21	17.87	18.08	490500
2004-01-08	18.15	18.29	18.01	18.22	154800
2004-01-09	18.12	18.41	18.03	18.20	161247
2004-01-12	17.90	18.04	17.68	17.98	741447
2004-01-13	17.86	17.93	17.74	17.80	315297
2004-01-14	17.93	18.07	17.86	17.90	284400
2004-01-15	17.87	18.18	17.79	18.01	215550
2004-01-16	18.13	18.37	18.13	18.37	207000
2004-01-20	18.40	18.73	18.37	18.61	428547
2004-01-21	18.61	18.69	18.13	18.34	814197
2004-01-22	18.40	18.45	18.16	18.21	368847
2004-01-23	18.19	18.47	18.19	18.29	226800
2004-01-26	18.29	18.57	18.29	18.55	501147
2004-01-27	18.59	18.65	18.41	18.61	405597
2004-01-28	18.63	18.91	18.51	18.75	602697
2004-01-29	18.69	18.93	18.69	18.93	715050
2004-01-30	18.87	19.11	18.68	19.08	432147
2004-02-02	19.40	19.45	19.23	19.37	783297
2004-02-03	19.37	19.41	19.30	19.39	272397
2004-02-04	19.35	19.35	19.17	19.21	483897
2004-02-05	19.13	19.14	18.89	19.02	317547
2004-02-06	19.02	19.33	18.97	19.33	449697
2004-02-09	19.43	19.77	19.27	19.72	256500
2004-02-10	19.73	19.77	19.47	19.72	349947
2004-02-11	19.73	19.83	19.48	19.83	215550
2004-02-12	19.83	19.83	19.43	19.57	388350
2004-02-13	19.58	19.72	19.37	19.58	239850
2004-02-17	19.87	19.89	19.70	19.87	277347
2004-02-18	19.80	20.17	19.79	20.17	502200
2004-02-19	20.10	20.11	19.91	20.01	468747
2004-02-20	20.02	20.09	20.00	20.07	336897
2004-02-23	20.10	20.10	19.96	19.99	539847
2004-02-24	20.03	20.03	19.77	19.87	269100
2004-02-25	19.80	19.97	19.69	19.92	415047
2004-02-26	19.97	20.11	19.92	20.11	401097
2004-02-27	20.11	20.11	19.90	20.05	699447
2004-03-01	19.95	20.13	19.89	20.13	602247
2004-03-02	20.00	20.17	20.00	20.15	327297
2004-03-03	20.07	20.23	20.00	20.23	364647
2004-03-04	20.20	20.41	20.05	20.39	196797
2004-03-05	20.39	20.57	20.29	20.56	207747
2004-03-08	20.53	20.62	20.24	20.24	306450
2004-03-09	20.27	20.33	20.23	20.29	283500
2004-03-10	20.20	20.28	20.01	20.03	400797
2004-03-11	19.85	19.91	19.43	19.43	320697
2004-03-12	19.27	19.63	19.27	19.59	314697
2004-03-15	19.59	19.59	18.97	19.00	450747
2004-03-16	19.12	19.24	19.03	19.18	415197
2004-03-17	19.27	19.37	19.19	19.37	153597
2004-03-18	19.20	19.61	19.20	19.57	156447
2004-03-19	19.53	19.62	19.47	19.62	232347
2004-03-22	19.57	19.57	18.84	18.87	338247
2004-03-23	19.00	19.00	18.85	18.87	145047
2004-03-24	18.87	18.96	18.84	18.87	261747
2004-03-25	18.86	19.48	18.86	19.47	535647
2004-03-26	19.41	19.60	19.37	19.41	264297
2004-03-29	19.53	19.77	19.51	19.73	351597
2004-03-30	19.77	20.03	19.67	20.03	216747
2004-03-31	20.00	20.01	19.80	19.89	303897
2004-04-01	19.80	20.55	19.80	20.55	346797
2004-04-02	20.59	20.61	20.36	20.55	237447
2004-04-05	20.56	20.67	20.53	20.59	229197
2004-04-06	20.55	20.55	20.10	20.17	563400
2004-04-07	20.20	20.29	20.03	20.13	521550
2004-04-08	20.18	20.35	20.01	20.07	289497
2004-04-12	19.95	20.22	19.95	20.22	302997
2004-04-13	20.23	20.25	19.91	19.91	285147
2004-04-14	19.92	20.20	19.89	19.93	297297
2004-04-15	19.93	20.03	19.71	19.90	275547
2004-04-16	19.90	20.10	19.90	20.05	200547
2004-04-19	20.08	20.10	19.99	20.08	137997
2004-04-20	20.08	20.21	19.69	19.75	247197
2004-04-21	19.75	19.95	19.60	19.93	140547
2004-04-22	19.95	20.28	19.74	20.19	185997
2004-04-23	20.12	20.13	19.91	20.09	137547
2004-04-26	20.05	20.30	19.93	20.03	325497
2004-04-27	20.10	20.35	20.00	20.35	435447
2004-04-28	20.30	20.32	20.02	20.19	236097
2004-04-29	20.19	20.31	19.99	20.22	257697
2004-04-30	20.17	20.47	20.10	20.47	442197
2004-05-03	20.47	20.47	20.21	20.27	335097
2004-05-04	20.27	20.53	20.19	20.39	297900
2004-05-05	20.39	20.55	20.33	20.50	283347
2004-05-06	20.45	20.48	20.20	20.32	241347
2004-05-07	20.21	20.32	20.05	20.16	387450
2004-05-10	20.08	20.10	19.81	19.95	524547
2004-05-11	19.95	20.04	19.89	20.01	480150
2004-05-12	20.00	20.12	19.66	20.09	948600
2004-05-13	20.07	20.16	19.96	19.99	287100
2004-05-14	19.99	20.03	19.86	19.94	423000
2004-05-17	19.83	19.83	19.55	19.65	280350
2004-05-18	19.72	19.97	19.67	19.71	299700
2004-05-19	19.81	20.06	19.47	19.53	469497
2004-05-20	19.44	19.61	19.44	19.57	718047
2004-05-21	19.61	19.83	19.43	19.57	286947
2004-05-24	19.68	19.85	19.57	19.58	255150
2004-05-25	19.50	19.58	19.40	19.51	412200
2004-05-26	19.55	19.63	19.29	19.63	418050
2004-05-27	19.70	20.01	19.62	20.00	266547
2004-05-28	19.93	20.15	19.87	20.14	310050
2004-06-01	19.97	20.21	19.93	20.10	834447
2004-06-02	20.14	20.21	20.03	20.15	250200
2004-06-03	20.15	20.15	19.91	19.91	136047
2004-06-04	20.02	20.22	20.01	20.13	104697
2004-06-07	20.17	20.30	20.08	20.30	150750
2004-06-08	20.33	20.33	20.12	20.15	147297
2004-06-09	20.16	20.30	19.77	19.77	277047
2004-06-10	19.80	20.00	19.80	19.87	306450
2004-06-14	19.89	19.94	19.67	19.67	157797
2004-06-15	19.77	19.83	19.67	19.69	259650
2004-06-16	19.63	19.77	19.42	19.75	243297
2004-06-17	19.77	19.81	19.60	19.79	166647
2004-06-18	19.67	19.94	19.67	19.75	337050
2004-06-21	19.72	19.87	19.60	19.79	252000
2004-06-22	19.80	19.83	19.61	19.69	218997
2004-06-23	19.72	19.85	19.62	19.85	202950
2004-06-24	19.90	20.09	19.84	19.89	242100
2004-06-25	19.89	20.13	19.88	20.13	343047
2004-06-28	20.15	20.27	20.05	20.13	199197
2004-06-29	20.13	20.32	20.10	20.32	172350
2004-06-30	20.32	20.52	20.22	20.38	429300
2004-07-01	20.41	20.57	20.27	20.45	270147
2004-07-02	20.35	20.48	20.34	20.43	102747
2004-07-06	20.43	20.43	20.10	20.21	138747
2004-07-07	20.23	20.48	20.21	20.43	193347
2004-07-08	20.33	20.59	20.27	20.31	328950
2004-07-09	20.25	20.39	20.16	20.21	228747
2004-07-12	20.17	20.52	20.10	20.47	189000
2004-07-13	20.47	20.47	20.33	20.39	115797
2004-07-14	20.29	20.47	20.07	20.11	233550
2004-07-15	20.08	20.23	20.01	20.19	195147
2004-07-16	20.28	20.28	19.96	19.97	193050
2004-07-19	20.00	20.10	19.83	19.92	213597
2004-07-20	19.98	20.33	19.66	20.33	320097
2004-07-21	20.33	20.63	20.27	20.27	299997
2004-07-22	20.17	20.20	19.58	19.63	223200
2004-07-23	19.57	19.70	19.27	19.28	565200
2004-07-26	19.35	19.79	19.35	19.68	284247
2004-07-27	19.72	19.91	19.63	19.65	214347
2004-07-28	19.72	19.80	19.40	19.44	258447
2004-07-29	19.57	19.73	19.43	19.54	290997
2004-07-30	19.63	19.93	19.43	19.79	269847
2004-08-02	19.75	19.93	19.65	19.82	170847
2004-08-03	19.77	19.93	19.70	19.87	159147
2004-08-04	19.71	20.00	19.71	19.82	154497
2004-08-05	19.82	19.86	19.37	19.57	168897
2004-08-06	19.57	19.57	19.17	19.34	195447
2004-08-09	19.33	19.53	19.33	19.46	215550
2004-08-10	19.46	19.69	19.46	19.59	197550
2004-08-11	19.55	19.80	19.53	19.74	277497
2004-08-12	19.70	19.86	19.56	19.74	214497
2004-08-13	19.73	19.90	19.67	19.68	278847
2004-08-16	19.60	20.06	19.60	19.74	421497
2004-08-17	19.82	19.93	19.67	19.67	249147
2004-08-18	19.67	20.03	19.60	20.01	230247
2004-08-19	19.92	20.04	19.84	20.01	140400
2004-08-20	19.89	20.34	19.89	20.23	188847
2004-08-23	20.30	20.47	20.13	20.13	169200
2004-08-24	20.13	20.27	20.05	20.20	232200
2004-08-25	20.20	20.33	20.14	20.31	246747
2004-08-26	20.23	20.37	20.17	20.26	136647
2004-08-27	20.18	20.26	19.70	19.70	372747
2004-08-30	19.74	20.05	19.55	19.55	406800
2004-08-31	19.55	19.93	19.55	19.63	441147
2004-09-01	19.65	20.07	19.65	19.95	283050
2004-09-02	19.95	20.16	19.81	20.11	229500
2004-09-03	20.03	20.25	19.95	20.04	192447
2004-09-07	19.98	20.26	19.98	20.14	280800
2004-09-08	20.17	20.41	20.17	20.25	219447
2004-09-09	20.17	20.37	20.13	20.35	388047
2004-09-10	20.42	20.47	20.19	20.20	202950
2004-09-13	20.24	20.42	20.24	20.41	221097
2004-09-14	20.30	20.51	20.21	20.27	330897
2004-09-15	20.18	20.36	20.07	20.23	175950
2004-09-16	20.19	20.27	20.01	20.27	230247
2004-09-17	20.27	20.27	20.10	20.15	221247
2004-09-20	20.13	20.29	20.09	20.16	317997
2004-09-21	20.16	20.42	20.16	20.40	284400
2004-09-22	20.30	20.30	20.07	20.19	234747
2004-09-23	20.19	20.21	19.98	19.98	197247
2004-09-24	19.94	20.07	19.89	19.93	139347
2004-09-27	19.87	19.90	19.60	19.70	443700
2004-09-28	19.83	19.97	19.76	19.86	188397
2004-09-29	19.83	19.85	19.67	19.68	273600
2004-09-30	19.55	20.03	19.52	19.93	334497
2004-10-01	19.95	20.20	19.92	20.20	232947
2004-10-04	20.30	20.59	20.27	20.37	375147
2004-10-05	20.40	20.43	20.13	20.29	254250
2004-10-06	20.37	20.47	20.17	20.21	277650
2004-10-07	20.19	20.23	19.93	20.03	306450
2004-10-08	20.03	20.03	19.33	19.52	650250
2004-10-11	19.41	19.91	19.41	19.90	503247
2004-10-12	19.85	19.85	19.53	19.61	435600
2004-10-13	19.57	19.57	19.44	19.53	404697
2004-10-14	19.47	19.52	19.08	19.22	599547
2004-10-15	19.17	19.30	18.79	19.16	611397
2004-10-18	19.02	19.28	18.95	19.07	478800
2004-10-19	19.14	19.15	18.67	18.73	381297
2004-10-20	18.69	18.87	18.53	18.63	328347
2004-10-21	18.57	18.84	18.54	18.82	242247
2004-10-22	18.78	18.93	18.51	18.51	168750
2004-10-25	18.47	18.80	18.40	18.69	311247
2004-10-26	18.81	19.12	18.66	18.99	521847
2004-10-27	19.05	19.23	18.87	19.22	593697
2004-10-28	19.17	19.94	19.13	19.87	557847
2004-10-29	19.87	19.91	19.64	19.73	332550
2004-11-01	19.83	20.25	19.65	20.13	615150
2004-11-02	20.32	20.47	20.21	20.25	326250
2004-11-03	20.61	20.67	20.33	20.48	434250
2004-11-04	20.65	20.66	20.35	20.43	335547
2004-11-05	20.61	20.85	20.40	20.51	370197
2004-11-08	20.51	20.92	20.51	20.70	266697
2004-11-09	20.85	20.92	20.70	20.85	275850
2004-11-10	20.83	21.33	20.81	21.19	394797
2004-11-11	21.23	21.31	21.16	21.29	165447
2004-11-12	21.23	21.23	20.91	21.17	330597
2004-11-15	21.17	21.25	20.91	21.25	254547
2004-11-16	21.31	21.57	21.23	21.49	587397
2004-11-17	21.53	21.72	21.34	21.47	254250
2004-11-18	21.47	21.51	20.91	20.96	488847
2004-11-19	20.97	21.03	20.67	20.71	318897
2004-11-22	20.75	20.97	20.72	20.92	439797
2004-11-23	20.93	21.27	20.93	21.26	741600
2004-11-24	21.23	21.41	21.13	21.28	184647
2004-11-26	21.23	21.44	21.23	21.37	179397
2004-11-29	21.43	21.49	21.15	21.27	292797
2004-11-30	21.13	21.20	20.99	20.99	401547
2004-12-01	21.15	21.23	20.95	20.96	720450
2004-12-02	21.05	21.08	20.74	20.85	645897
2004-12-03	20.87	20.93	20.57	20.87	794250
2004-12-06	20.71	21.07	20.53	21.07	725547
2004-12-07	21.02	21.11	20.97	21.01	532647
2004-12-08	20.80	21.23	20.76	21.22	385047
2004-12-09	21.05	21.15	20.87	21.10	300600
2004-12-10	20.97	21.37	20.93	21.29	844650
2004-12-13	21.35	21.47	21.19	21.19	347697
2004-12-14	21.07	21.33	21.03	21.19	376947
2004-12-15	21.10	21.53	21.10	21.44	395397
2004-12-16	21.00	21.10	20.90	20.92	948447
2004-12-17	20.84	21.13	20.81	21.04	601497
2004-12-20	21.12	21.12	20.74	20.78	781347
2004-12-21	20.82	21.15	20.82	21.07	420300
2004-12-22	21.13	21.19	20.86	20.86	583947
2004-12-23	20.93	21.09	20.89	20.97	287100
2004-12-27	21.07	21.11	20.77	20.95	235197
2004-12-28	20.95	21.17	20.95	21.03	388497
2004-12-29	21.01	21.10	20.99	21.00	251397
2004-12-30	21.06	21.13	20.99	21.00	238197
2004-12-31	20.97	21.09	20.87	20.87	278697
2005-01-03	20.91	20.97	20.69	20.69	414147
2005-01-04	20.83	20.90	20.52	20.52	376347
2005-01-05	20.50	20.59	20.13	20.13	800100
2005-01-06	20.19	20.42	20.14	20.33	399897
2005-01-07	20.47	20.49	20.11	20.13	360147
2005-01-10	20.13	20.33	20.08	20.21	426897
2005-01-11	20.20	20.28	20.11	20.11	385797
2005-01-12	20.10	20.15	19.94	20.06	297147
2005-01-13	20.07	20.25	20.06	20.11	415047
2005-01-14	20.20	20.30	20.05	20.29	225297
2005-01-18	20.29	20.51	20.25	20.51	251847
2005-01-19	20.57	20.57	20.27	20.29	201747
2005-01-20	20.29	20.31	20.07	20.23	379647
2005-01-21	20.29	20.29	20.03	20.03	310950
2005-01-24	20.11	20.11	19.95	19.99	172497
2005-01-25	19.99	20.09	19.93	20.04	379647
2005-01-26	20.09	20.22	20.02	20.19	366750
2005-01-27	20.10	20.30	20.10	20.20	221997
2005-01-28	20.29	20.29	19.93	19.97	316947
2005-01-31	19.99	20.55	19.99	20.53	305550
2005-02-01	20.55	20.57	20.41	20.55	275697
2005-02-02	20.62	20.62	20.52	20.59	286797
2005-02-03	20.51	20.51	20.34	20.43	233550
2005-02-04	20.35	20.60	20.31	20.58	191997
2005-02-07	20.51	20.57	20.45	20.54	227097
2005-02-08	20.47	20.57	20.41	20.53	396147
2005-02-09	20.57	20.67	20.47	20.59	348447
2005-02-10	20.67	20.67	20.39	20.52	561600
2005-02-11	20.53	20.93	20.51	20.92	351747
2005-02-14	20.82	21.07	20.79	21.01	358047
2005-02-15	21.10	21.25	20.98	21.23	343800
2005-02-16	21.24	21.24	21.05	21.19	251247
2005-02-17	21.23	21.25	20.95	20.95	258897
2005-02-18	20.97	20.97	20.83	20.91	216597
2005-02-22	20.84	20.94	20.37	20.43	588297
2005-02-23	20.41	20.60	20.37	20.37	316197
2005-02-24	20.33	20.43	20.13	20.20	399747
2005-02-25	20.20	20.41	20.13	20.41	434250
2005-02-28	20.41	20.53	20.32	20.33	513597
2005-03-01	20.37	20.74	20.37	20.67	247197
2005-03-02	20.69	20.69	20.35	20.39	570600
2005-03-03	20.40	20.42	20.29	20.35	367347
2005-03-04	20.51	20.75	20.47	20.71	387747
2005-03-07	20.65	20.70	20.53	20.58	285147
2005-03-08	20.64	20.64	20.25	20.30	466947
2005-03-09	20.33	20.47	20.27	20.27	397350
2005-03-10	20.25	20.52	20.25	20.50	457497
2005-03-11	20.54	20.63	20.49	20.61	432597
2005-03-14	20.63	20.75	20.51	20.69	397350
2005-03-15	20.80	20.82	20.43	20.53	387000
2005-03-16	20.49	20.58	20.41	20.55	359397
2005-03-17	20.67	20.70	20.50	20.55	307800
2005-03-18	20.45	20.73	20.27	20.64	1204497
2005-03-21	20.61	20.72	20.51	20.63	377550
2005-03-22	20.55	20.70	20.29	20.33	507297
2005-03-23	20.30	20.54	20.17	20.17	607500
2005-03-24	20.21	20.41	20.07	20.19	427050
2005-03-28	20.19	20.51	20.19	20.32	349650
2005-03-29	20.29	20.62	20.29	20.44	274197
2005-03-30	20.59	20.63	20.39	20.60	353847
2005-03-31	20.57	20.64	20.48	20.53	369297
2005-04-01	20.54	20.60	20.15	20.29	232047
2005-04-04	20.20	20.56	20.13	20.48	240750
2005-04-05	20.47	20.49	20.31	20.39	233397
2005-04-06	20.50	20.64	20.31	20.31	196947
2005-04-07	20.33	20.39	20.10	20.20	368100
2005-04-08	20.21	20.26	20.08	20.09	180297
2005-04-11	20.07	20.11	19.94	19.97	387900
2005-04-12	19.99	20.12	19.89	20.07	454647
2005-04-13	20.05	20.05	19.84	19.84	206100
2005-04-14	19.91	19.93	19.60	19.65	393147
2005-04-15	19.56	19.67	19.23	19.34	312597
2005-04-18	19.37	19.44	19.25	19.25	307647
2005-04-19	19.34	19.37	19.17	19.25	233397
2005-04-20	19.29	19.33	18.97	18.99	254997
2005-04-21	19.03	19.15	18.64	18.68	1180947
2005-04-22	18.75	19.08	18.74	18.89	667800
2005-04-25	19.02	19.23	18.96	19.21	282150
2005-04-26	19.15	19.43	19.11	19.31	534297
2005-04-27	19.50	20.15	19.47	20.09	668250
2005-04-28	20.07	20.36	20.00	20.27	884397
2005-04-29	20.33	20.73	20.33	20.73	828297
2005-05-02	20.73	21.18	20.73	21.09	665697
2005-05-03	20.99	21.33	20.95	21.07	513597
2005-05-04	21.05	21.69	21.05	21.68	424350
2005-05-05	21.68	21.68	21.27	21.51	349347
2005-05-06	21.46	21.63	21.45	21.50	280047
2005-05-09	21.42	21.67	21.39	21.66	334350
2005-05-10	21.35	21.51	21.17	21.20	391950
2005-05-11	21.11	21.27	20.95	21.23	493200
2005-05-12	21.16	21.42	21.03	21.06	358200
2005-05-13	20.99	21.27	20.93	21.04	378147
2005-05-16	20.98	21.33	20.98	21.33	233397
2005-05-17	21.20	21.63	21.18	21.63	249897
2005-05-18	21.69	21.70	21.21	21.30	586350
2005-05-19	21.36	21.61	21.33	21.42	262047
2005-05-20	21.39	21.51	21.31	21.45	249147
2005-05-23	21.51	21.68	21.48	21.54	214947
2005-05-24	21.53	21.53	21.27	21.39	325647
2005-05-25	21.26	21.40	21.15	21.35	218250
2005-05-26	21.38	21.56	21.31	21.54	220347
2005-05-27	21.53	21.70	21.47	21.68	141750
2005-05-31	21.67	21.76	21.56	21.61	169650
2005-06-01	21.59	21.82	21.48	21.78	374850
2005-06-02	21.81	21.92	21.57	21.92	522900
2005-06-03	21.92	21.95	21.64	21.65	218547
2005-06-06	21.66	22.27	21.51	22.20	384147
2005-06-07	22.20	22.27	22.01	22.14	588447
2005-06-08	22.13	22.23	21.93	21.96	266697
2005-06-09	21.97	22.39	21.93	22.33	791847
2005-06-10	22.40	22.40	22.22	22.31	238647
2005-06-13	22.31	22.33	22.09	22.21	165897
2005-06-14	22.17	22.33	22.07	22.31	107247
2005-06-15	22.31	22.35	22.18	22.35	295797
2005-06-16	22.28	22.39	22.25	22.38	131097
2005-06-17	22.40	22.51	22.21	22.21	419697
2005-06-20	22.08	22.51	22.08	22.42	337797
2005-06-21	22.42	22.55	22.30	22.53	241947
2005-06-22	22.59	22.64	22.29	22.40	414597
2005-06-23	22.30	22.39	22.05	22.07	213300
2005-06-24	22.07	22.07	21.61	21.61	626997
2005-06-27	21.60	22.07	21.60	21.87	454500
2005-06-28	22.03	22.28	21.95	22.27	256347
2005-06-29	22.33	22.47	22.30	22.43	198747
2005-06-30	22.50	22.57	22.34	22.35	359847
2005-07-01	22.37	22.65	22.37	22.57	215847
2005-07-05	22.53	22.66	22.46	22.48	246600
2005-07-06	22.48	22.66	22.48	22.55	277497
2005-07-07	22.38	22.61	22.17	22.56	207147
2005-07-08	22.44	22.65	22.40	22.60	189597
2005-07-11	22.60	22.65	22.39	22.43	239547
2005-07-12	22.41	22.53	22.37	22.45	188697
2005-07-13	22.43	22.47	22.15	22.21	284547
2005-07-14	22.10	22.45	21.50	22.38	599850
2005-07-15	22.39	22.69	22.35	22.61	267300
2005-07-18	22.61	22.91	22.60	22.79	702450
2005-07-19	22.85	23.03	22.83	22.92	363150
2005-07-20	22.29	22.92	22.29	22.69	328197
2005-07-21	22.67	22.71	22.39	22.45	296100
2005-07-22	22.49	22.53	22.39	22.49	138447
2005-07-25	22.40	22.50	22.25	22.27	366897
2005-07-26	22.39	22.51	22.31	22.47	609897
2005-07-27	22.50	22.87	22.48	22.77	278247
2005-07-28	22.71	22.83	22.65	22.80	222750
2005-07-29	22.86	22.86	22.53	22.56	315900
2005-08-01	22.73	22.73	22.49	22.66	208197
2005-08-02	22.68	22.78	22.60	22.69	272397
2005-08-03	22.75	23.42	22.75	22.89	437400
2005-08-04	22.85	22.97	22.83	22.85	481347
2005-08-05	22.89	22.93	22.51	22.54	344547
2005-08-08	22.67	22.79	22.53	22.64	215100
2005-08-09	22.64	22.84	22.53	22.70	401997
2005-08-10	22.69	22.84	22.50	22.57	402750
2005-08-11	22.53	22.84	22.51	22.77	355950
2005-08-12	22.71	22.93	22.60	22.87	267750
2005-08-15	22.89	22.89	22.57	22.69	298497
2005-08-16	22.56	22.73	22.43	22.49	229500
2005-08-17	22.40	22.69	22.39	22.54	265500
2005-08-18	22.50	22.50	22.17	22.30	314697
2005-08-19	22.29	22.37	22.23	22.29	436950
2005-08-22	22.45	22.49	22.29	22.37	339750
2005-08-23	22.36	22.39	22.23	22.37	346347
2005-08-24	22.39	22.63	22.21	22.27	382197
2005-08-25	22.33	22.62	22.21	22.52	414147
2005-08-26	22.54	22.54	22.33	22.38	350397
2005-08-29	22.21	22.34	22.17	22.34	227847
2005-08-30	22.31	22.33	22.19	22.27	238797
2005-08-31	22.14	22.35	22.01	22.35	576297
2005-09-01	22.35	22.57	22.17	22.51	321147
2005-09-02	22.49	22.51	22.30	22.31	121647
2005-09-06	22.41	22.65	22.37	22.59	220197
2005-09-07	22.65	22.85	22.63	22.85	316947
2005-09-08	22.79	22.79	22.42	22.48	234747
2005-09-09	22.52	22.56	22.21	22.21	570600
2005-09-12	22.23	22.84	22.17	22.83	562050
2005-09-13	22.75	22.79	22.64	22.73	379497
2005-09-14	22.75	22.79	22.57	22.71	311247
2005-09-15	22.72	22.76	22.49	22.71	294300
2005-09-16	22.70	22.99	22.55	22.81	1357650
2005-09-19	22.88	22.89	22.70	22.76	329247
2005-09-20	22.80	22.97	22.65	22.67	484797
2005-09-21	22.65	22.69	22.23	22.25	589347
2005-09-22	22.17	22.33	22.04	22.30	339147
2005-09-23	22.27	22.60	22.15	22.55	252747
2005-09-26	22.64	22.77	22.45	22.55	238347
2005-09-27	22.57	22.57	21.85	21.99	664797
2005-09-28	22.07	22.26	21.97	22.20	270747
2005-09-29	22.21	22.43	22.01	22.43	240447
2005-09-30	22.29	22.62	22.18	22.62	295650
2005-10-03	22.62	23.00	22.57	23.00	620397
2005-10-04	23.03	23.07	22.67	22.73	416547
2005-10-05	22.69	22.83	22.49	22.54	246747
2005-10-06	22.57	22.57	22.11	22.27	507897
2005-10-07	22.37	22.37	22.10	22.35	209547
2005-10-10	22.37	22.39	22.01	22.07	284850
2005-10-11	21.97	22.20	21.97	22.08	411897
2005-10-12	21.99	22.01	21.50	21.65	659397
2005-10-13	21.65	21.83	21.38	21.64	346050
2005-10-14	21.73	21.92	21.73	21.79	232047
2005-10-17	21.80	22.03	21.72	21.99	293697
2005-10-18	22.01	22.07	21.69	21.69	197247
2005-10-19	21.70	22.17	21.64	22.09	131997
2005-10-20	22.11	22.13	21.63	21.68	163800
2005-10-21	21.74	21.92	21.65	21.70	170247
2005-10-24	21.99	22.24	21.87	22.17	204147
2005-10-25	22.11	22.11	21.71	21.87	153000
2005-10-26	22.23	22.50	22.00	22.19	477000
2005-10-27	23.17	23.31	22.76	22.76	620100
2005-10-28	22.83	23.00	22.77	22.84	389547
2005-10-31	22.89	23.03	22.79	22.79	518547
2005-11-01	22.79	22.87	22.66	22.79	400647
2005-11-02	22.67	22.95	22.67	22.85	433647
2005-11-03	22.91	22.93	22.77	22.80	408897
2005-11-04	22.87	22.89	22.60	22.85	335847
2005-11-07	22.97	22.97	22.69	22.80	404697
2005-11-08	22.80	22.90	22.61	22.89	483897
2005-11-09	22.95	23.09	22.87	22.89	335700
2005-11-10	22.97	23.10	22.79	23.03	570897
2005-11-11	23.10	23.16	23.01	23.15	366897
2005-11-14	23.16	23.25	23.12	23.23	541947
2005-11-15	23.23	23.29	23.11	23.29	924897
2005-11-16	23.33	23.33	23.17	23.33	1125297
2005-11-17	23.80	24.19	23.77	24.07	2506647
2005-11-18	24.23	24.37	23.97	24.29	636300
2005-11-21	24.45	24.45	24.20	24.33	626850
2005-11-22	24.33	24.41	24.19	24.36	287847
2005-11-23	24.37	24.75	24.33	24.54	546897
2005-11-25	24.57	24.79	24.47	24.69	271047
2005-11-28	24.77	24.81	24.53	24.53	486450
2005-11-29	24.67	25.11	24.66	24.95	748047
2005-11-30	24.92	25.01	24.77	24.77	902250
2005-12-01	24.92	25.21	24.87	24.96	567900
2005-12-02	24.97	25.13	24.87	25.08	474447
2005-12-05	25.09	25.10	24.73	25.05	491247
2005-12-06	25.10	25.20	24.97	25.08	775947
2005-12-07	25.10	25.10	24.87	24.95	456300
2005-12-08	25.00	25.07	24.61	24.79	358200
2005-12-09	24.79	24.99	24.67	24.91	211950
2005-12-12	24.93	25.05	24.57	24.75	369297
2005-12-13	24.83	24.93	24.67	24.84	615297
2005-12-14	24.80	25.03	24.73	24.81	474147
2005-12-15	25.02	25.26	24.75	25.21	989550
2005-12-16	25.32	25.57	25.28	25.36	703800
2005-12-19	25.36	25.36	24.75	24.75	548847
2005-12-20	24.92	25.99	24.80	25.92	1274247
2005-12-21	26.00	26.33	25.28	25.46	709947
2005-12-22	25.51	25.64	25.43	25.64	361647
2005-12-23	25.73	25.77	25.51	25.53	449847
2005-12-27	25.66	26.18	25.66	25.77	404247
2005-12-28	25.77	25.92	25.73	25.76	405450
2005-12-29	25.80	25.97	25.69	25.73	278550
2005-12-30	25.70	25.70	25.47	25.54	265797
2006-01-03	25.48	25.57	25.32	25.51	749250
2006-01-04	25.51	26.01	25.51	25.95	469647
2006-01-05	25.95	26.09	25.91	26.01	386847
2006-01-06	26.12	26.12	25.91	26.05	213147
2006-01-09	26.09	26.12	25.90	26.06	372150
2006-01-10	26.06	26.24	26.05	26.23	353097
2006-01-11	26.40	26.40	25.95	26.10	503247
2006-01-12	26.18	26.31	25.96	26.02	359247
2006-01-13	26.09	26.31	26.01	26.25	351747
2006-01-17	26.01	26.16	26.01	26.08	493347
2006-01-18	26.08	26.09	25.73	26.02	614700
2006-01-19	26.13	26.15	25.93	26.05	373950
2006-01-20	26.15	26.15	25.45	25.57	587700
2006-01-23	25.60	25.76	25.35	25.53	564300
2006-01-24	25.63	25.70	25.31	25.37	255447
2006-01-25	25.53	25.53	25.00	25.13	488250
2006-01-26	25.23	25.61	25.23	25.58	397647
2006-01-27	25.60	25.66	25.31	25.39	185997
2006-01-30	25.34	25.49	25.15	25.39	184347
2006-01-31	25.24	25.32	25.07	25.08	296397
2006-02-01	25.10	25.57	25.10	25.51	367650
2006-02-02	25.47	25.50	24.97	25.08	290997
2006-02-03	24.96	25.27	24.81	25.08	269847
2006-02-06	24.98	25.23	24.83	25.18	287100
2006-02-07	25.01	25.28	24.95	25.07	437097
2006-02-08	25.06	25.07	24.70	24.83	419247
2006-02-09	24.91	25.15	24.77	24.93	520497
2006-02-10	24.93	25.44	24.92	25.35	455697
2006-02-13	26.00	26.75	25.71	26.44	1684047
2006-02-14	26.41	26.97	26.33	26.83	1253397
2006-02-15	26.85	26.87	26.37	26.65	671247
2006-02-16	26.71	26.72	26.37	26.40	484947
2006-02-17	26.40	26.49	26.26	26.37	420597
2006-02-21	26.48	26.58	26.23	26.58	723447
2006-02-22	26.65	27.21	26.57	27.17	520047
2006-02-23	27.11	27.11	26.80	26.94	351900
2006-02-24	26.90	27.07	26.67	27.05	461997
2006-02-27	27.13	27.72	27.13	27.67	892497
2006-02-28	27.30	27.62	27.17	27.60	787797
2006-03-01	27.66	27.79	27.53	27.77	538650
2006-03-02	27.67	27.83	27.56	27.59	428850
2006-03-03	27.59	27.66	27.48	27.55	407250
2006-03-06	27.63	27.79	27.57	27.75	476247
2006-03-07	27.50	27.79	27.41	27.73	796797
2006-03-08	27.73	27.83	27.34	27.46	563850
2006-03-09	27.36	27.63	27.34	27.39	261297
2006-03-10	27.38	27.63	27.20	27.53	163350
2006-03-13	27.51	27.98	27.47	27.85	487647
2006-03-14	27.83	28.11	27.75	28.11	352197
2006-03-15	28.11	28.20	27.83	28.13	483447
2006-03-16	28.21	28.21	28.02	28.10	257547
2006-03-17	28.10	28.30	27.97	28.21	470700
2006-03-20	28.23	28.29	27.90	27.95	365400
2006-03-21	28.09	28.11	27.77	27.96	434547
2006-03-22	27.95	28.10	27.85	28.01	362997
2006-03-23	28.01	28.01	27.63	27.70	337647
2006-03-24	27.68	27.71	27.41	27.47	474750
2006-03-27	27.44	27.49	27.27	27.37	389397
2006-03-28	27.37	27.38	26.99	26.99	338997
2006-03-29	27.07	27.65	26.97	27.59	406497
2006-03-30	28.17	28.17	27.35	27.62	497700
2006-03-31	27.63	27.77	27.53	27.74	269847
2006-04-03	27.74	27.97	27.52	27.90	436500
2006-04-04	27.93	27.94	27.61	27.84	306000
2006-04-05	27.84	28.02	27.55	27.85	434997
2006-04-06	27.85	27.91	27.67	27.78	271647
2006-04-07	27.79	27.80	27.33	27.33	255447
2006-04-10	27.31	27.86	27.31	27.76	400647
2006-04-11	27.63	27.80	27.39	27.75	621450
2006-04-12	27.74	27.83	27.66	27.73	327747
2006-04-13	27.73	27.77	27.53	27.59	179550
2006-04-17	27.49	27.77	27.27	27.67	311850
2006-04-18	27.73	28.07	27.68	28.01	374097
2006-04-19	27.97	28.33	27.77	28.33	433647
2006-04-20	28.39	28.45	28.17	28.40	325800
2006-04-21	28.44	28.53	28.37	28.53	498747
2006-04-24	28.53	28.54	28.20	28.54	453897
2006-04-25	28.54	28.77	28.40	28.71	544197
2006-04-26	28.93	29.47	28.93	29.33	746397
2006-04-27	29.17	29.40	29.03	29.23	592497
2006-04-28	29.27	29.52	29.13	29.52	409500
2006-05-01	29.59	29.69	28.92	28.98	367797
2006-05-02	29.05	29.15	28.94	29.15	308097
2006-05-03	29.05	29.27	29.00	29.09	742050
2006-05-04	29.13	29.46	29.01	29.39	338850
2006-05-05	29.53	29.70	29.39	29.57	366897
2006-05-08	29.41	29.54	29.38	29.48	320247
2006-05-09	29.49	29.61	29.38	29.45	377397
2006-05-10	29.44	29.53	29.35	29.46	581697
2006-05-11	29.46	29.47	29.11	29.13	438597
2006-05-12	29.14	29.16	28.81	28.87	419697
2006-05-15	28.76	29.03	28.73	28.99	403797
2006-05-16	28.99	29.20	28.93	29.14	285597
2006-05-17	29.07	29.15	28.53	28.63	486900
2006-05-18	28.64	28.64	28.11	28.16	467697
2006-05-19	28.26	28.38	28.09	28.24	597297
2006-05-22	28.17	28.39	28.08	28.33	381150
2006-05-23	28.96	28.96	28.24	28.26	546147
2006-05-24	28.28	28.45	28.11	28.26	634647
2006-05-25	28.41	28.48	28.31	28.35	388947
2006-05-26	28.42	28.61	28.32	28.52	271647
2006-05-30	28.53	28.60	27.80	27.86	515997
2006-05-31	27.89	28.20	27.88	28.11	571197
2006-06-01	28.27	28.93	28.20	28.93	524847
2006-06-02	29.07	29.11	28.71	28.93	471600
2006-06-05	29.03	29.03	28.45	28.65	854397
2006-06-06	28.72	29.03	28.40	28.77	894150
2006-06-07	28.76	28.77	28.48	28.67	588447
2006-06-08	28.68	28.68	27.92	28.29	609147
2006-06-09	28.35	28.50	28.04	28.17	364500
2006-06-12	28.31	28.32	27.75	27.75	301050
2006-06-13	27.77	27.91	27.40	27.46	536547
2006-06-14	27.44	27.53	27.08	27.30	428850
2006-06-15	27.36	28.07	27.31	28.04	465750
2006-06-16	28.17	28.19	27.69	27.81	328797
2006-06-19	27.92	28.04	27.51	27.65	352197
2006-06-20	27.63	27.87	27.51	27.73	486000
2006-06-21	27.71	27.84	27.60	27.71	414147
2006-06-22	27.65	27.80	27.45	27.63	417150
2006-06-23	27.64	27.73	27.39	27.59	254397
2006-06-26	27.82	28.06	27.75	28.02	364647
2006-06-27	28.07	28.33	27.82	27.87	373950
2006-06-28	27.90	28.13	27.78	28.09	219897
2006-06-29	28.23	28.73	28.13	28.66	476397
2006-06-30	28.68	28.81	28.54	28.60	679347
2006-07-03	28.81	28.97	28.57	28.97	183897
2006-07-05	28.97	28.97	28.17	28.27	504450
2006-07-06	28.24	28.45	28.23	28.37	635850
2006-07-07	28.37	28.59	28.27	28.39	318600
2006-07-10	28.50	28.55	28.23	28.32	404847
2006-07-11	28.27	28.33	28.07	28.29	327150
2006-07-12	28.18	28.29	28.07	28.23	518850
2006-07-13	28.23	28.24	27.73	27.81	431550
2006-07-14	27.81	27.81	27.61	27.65	401247
2006-07-17	27.65	27.77	27.33	27.49	320697
2006-07-18	27.52	27.52	27.16	27.37	406497
2006-07-19	27.43	27.64	27.35	27.50	651150
2006-07-20	27.51	27.93	27.51	27.91	532197
2006-07-21	27.92	27.92	27.57	27.65	231597
2006-07-24	27.71	28.07	27.71	28.03	190197
2006-07-25	28.03	28.06	27.70	27.83	375597
2006-07-26	27.78	28.06	27.69	27.99	331947
2006-07-27	28.03	28.20	27.64	27.67	216597
2006-07-28	27.71	28.04	27.71	27.87	236997
2006-07-31	27.93	28.11	27.77	28.07	267147
2006-08-01	28.24	28.39	27.92	28.02	514197
2006-08-02	29.33	30.21	29.33	29.97	2148447
2006-08-03	29.97	30.59	29.97	30.29	1323747
2006-08-04	30.37	30.67	29.77	29.85	468147
2006-08-07	29.67	29.73	29.14	29.47	692697
2006-08-08	29.60	30.04	29.57	29.93	716400
2006-08-09	30.06	30.25	29.69	29.70	415497
2006-08-10	29.00	29.45	28.87	29.29	771597
2006-08-11	28.69	29.51	28.69	29.25	340797
2006-08-14	29.59	29.84	29.28	29.45	492147
2006-08-15	29.66	29.94	29.66	29.87	418950
2006-08-16	30.11	30.48	30.05	30.45	898047
2006-08-17	30.45	30.85	30.45	30.76	962550
2006-08-18	30.80	30.95	30.67	30.93	800697
2006-08-21	30.93	31.05	30.88	31.01	738450
2006-08-22	31.03	31.19	30.95	31.09	541647
2006-08-23	31.15	31.16	30.51	30.61	481950
2006-08-24	30.64	30.83	30.59	30.73	607950
2006-08-25	30.73	30.91	30.59	30.84	295047
2006-08-28	30.85	30.89	30.55	30.61	552600
2006-08-29	30.80	31.00	30.65	31.00	556200
2006-08-30	31.14	31.14	30.87	30.96	273600
2006-08-31	31.03	31.16	31.02	31.15	251397
2006-09-01	31.31	31.43	31.09	31.36	313947
2006-09-05	31.58	31.67	31.45	31.51	424647
2006-09-06	31.34	31.46	31.12	31.23	344997
2006-09-07	31.23	31.23	30.99	31.05	172497
2006-09-08	31.14	31.43	31.02	31.35	274347
2006-09-11	31.35	31.39	31.20	31.35	458697
2006-09-12	31.38	31.91	31.38	31.89	395100
2006-09-13	31.95	32.07	31.83	31.93	761400
2006-09-14	31.93	31.99	31.65	31.66	519147
2006-09-15	31.86	32.13	31.80	31.81	512847
2006-09-18	31.96	31.96	31.47	31.47	425700
2006-09-19	31.33	31.35	31.01	31.16	444747
2006-09-20	31.21	31.49	31.21	31.33	527247
2006-09-21	31.40	31.45	31.13	31.13	433947
2006-09-22	31.19	31.26	30.91	30.95	328050
2006-09-25	30.99	31.27	30.89	31.19	362097
2006-09-26	31.23	31.67	31.23	31.60	270297
2006-09-27	31.61	31.64	31.30	31.45	199800
2006-09-28	31.37	31.38	31.09	31.25	289800
2006-09-29	31.42	31.42	31.19	31.29	379800
2006-10-02	31.33	31.57	31.27	31.47	455400
2006-10-03	31.49	31.61	31.36	31.57	431397
2006-10-04	31.57	31.91	31.51	31.91	487350
2006-10-05	31.97	32.23	31.85	32.13	402597
2006-10-06	32.01	32.12	31.82	32.04	475200
2006-10-09	31.95	32.11	31.87	32.11	171000
2006-10-10	32.07	32.21	31.79	32.21	397800
2006-10-11	32.06	32.31	32.06	32.16	353997
2006-10-12	32.19	32.32	32.07	32.29	259347
2006-10-13	32.20	32.50	32.20	32.43	173847
2006-10-16	32.49	32.57	32.37	32.53	248997
2006-10-17	32.37	32.42	32.17	32.33	248547
2006-10-18	32.21	32.56	32.17	32.27	323697
2006-10-19	32.15	32.17	32.01	32.11	172947
2006-10-20	32.20	32.33	31.91	32.25	437850
2006-10-23	32.15	32.31	32.09	32.29	183897
2006-10-24	32.15	32.42	32.11	32.42	247050
2006-10-25	32.51	32.51	32.05	32.09	327747
2006-10-26	32.15	32.55	32.09	32.51	167247
2006-10-27	32.45	32.52	31.86	31.89	180000
2006-10-30	31.79	32.09	31.68	32.00	269697
2006-10-31	32.01	32.13	31.79	31.91	239247
2006-11-01	31.99	32.18	31.61	31.63	188550
2006-11-02	31.42	31.46	31.22	31.31	389250
2006-11-03	31.38	31.47	31.13	31.23	267147
2006-11-06	31.23	31.53	31.13	31.49	389997
2006-11-07	32.17	33.25	32.08	32.69	794547
2006-11-08	32.69	32.83	32.39	32.73	411597
2006-11-09	32.76	33.00	32.57	32.87	286347
2006-11-10	32.97	33.14	32.87	33.12	229197
2006-11-13	33.09	33.33	32.95	33.00	165897
2006-11-14	33.03	33.52	32.91	33.43	310050
2006-11-15	33.50	33.71	33.37	33.55	373500
2006-11-16	33.69	34.33	33.64	34.33	667947
2006-11-17	34.29	34.69	34.23	34.65	651297
2006-11-20	34.73	35.07	34.72	34.79	518547
2006-11-21	34.89	34.94	34.61	34.74	354150
2006-11-22	34.82	34.84	34.41	34.61	348447
2006-11-24	34.47	34.61	34.47	34.57	63597
2006-11-27	34.58	34.63	34.27	34.33	380997
2006-11-28	34.33	34.59	34.27	34.48	384147
2006-11-29	34.64	35.07	34.60	34.85	389397
2006-11-30	34.97	34.99	34.62	34.81	352800
2006-12-01	34.95	35.15	34.74	35.08	525447
2006-12-04	35.19	35.57	35.13	35.48	411147
2006-12-05	35.61	35.71	35.28	35.40	426447
2006-12-06	35.47	35.87	35.41	35.87	622497
2006-12-07	35.83	35.97	35.63	35.67	551847
2006-12-08	35.69	35.75	35.43	35.49	500247
2006-12-11	35.51	35.97	35.49	35.79	327297
2006-12-12	35.73	35.93	35.67	35.93	587847
2006-12-13	35.99	36.00	35.86	35.94	395847
2006-12-14	35.98	36.43	35.95	36.15	429897
2006-12-15	36.25	36.35	36.09	36.35	425700
2006-12-18	36.53	36.53	36.17	36.27	274800
2006-12-19	36.27	36.27	36.02	36.24	403100
2006-12-20	36.28	36.33	36.06	36.07	262200
2006-12-21	36.10	36.26	35.90	36.04	280500
2006-12-22	36.10	36.12	35.81	35.93	177500
2006-12-26	35.98	36.30	35.80	36.29	143300
2006-12-27	36.49	36.71	36.13	36.32	261500
2006-12-28	36.34	36.45	36.21	36.27	267300
2006-12-29	36.22	36.34	35.91	35.91	425600
2007-01-03	36.17	36.75	35.90	36.49	592400
2007-01-04	36.42	36.49	35.60	35.71	796100
2007-01-05	35.55	35.56	34.58	35.03	603400
2007-01-08	35.03	35.04	34.51	35.02	399800
2007-01-09	35.00	35.04	34.70	34.92	339400
2007-01-10	34.82	34.85	34.52	34.69	312400
2007-01-11	34.78	35.19	34.73	35.17	411500
2007-01-12	35.16	35.25	35.02	35.25	264800
2007-01-16	35.37	35.44	35.19	35.22	229100
2007-01-17	35.59	35.94	35.35	35.45	518700
2007-01-18	35.45	35.65	35.22	35.27	337800
2007-01-19	35.27	35.35	35.15	35.23	268500
2007-01-22	35.31	35.31	34.78	34.93	275100
2007-01-23	34.99	35.20	34.86	35.10	415000
2007-01-24	35.09	35.41	35.09	35.36	269900
2007-01-25	35.23	35.47	35.12	35.26	491200
2007-01-26	35.30	35.43	35.07	35.40	438900
2007-01-29	35.35	35.42	35.10	35.20	365900
2007-01-30	35.15	35.45	35.13	35.40	427400
2007-01-31	35.39	35.46	35.19	35.32	283400
2007-02-01	35.35	35.87	35.32	35.86	602400
2007-02-02	35.86	36.09	35.84	35.95	263400
2007-02-05	35.95	36.01	35.04	35.94	313800
2007-02-06	36.00	36.04	35.82	35.92	299900
2007-02-07	35.98	36.03	35.79	35.86	388700
2007-02-08	35.90	36.03	35.66	35.74	479700
2007-02-09	35.74	36.02	35.34	35.60	683200
2007-02-12	35.78	36.32	35.60	35.79	835760
2007-02-13	35.89	36.35	35.83	36.34	644882
2007-02-14	36.32	36.66	36.25	36.41	469430
2007-02-15	36.39	36.50	36.35	36.46	272500
2007-02-16	36.44	36.45	36.04	36.12	357100
2007-02-20	36.00	36.46	35.93	36.32	437800
2007-02-21	36.25	36.50	36.15	36.50	491000
2007-02-22	36.50	36.84	36.29	36.36	305900
2007-02-23	36.39	36.50	36.03	36.29	265600
2007-02-26	36.42	36.48	35.83	35.94	276158
2007-02-27	35.50	35.67	34.32	34.77	381100
2007-02-28	34.87	35.11	34.63	34.97	340500
2007-03-01	34.71	35.02	34.08	34.88	329500
2007-03-02	34.88	34.97	34.55	34.62	287800
2007-03-05	34.30	34.36	32.94	32.99	1076400
2007-03-06	33.50	34.58	33.03	33.24	664100
2007-03-07	33.25	33.73	33.16	33.53	836900
2007-03-08	33.82	33.89	33.56	33.66	250800
2007-03-09	33.84	33.89	33.57	33.75	260200
2007-03-12	33.73	34.08	33.66	34.06	332700
2007-03-13	33.90	33.90	33.19	33.20	370300
2007-03-14	33.09	33.60	32.87	33.50	448100
2007-03-15	33.33	33.70	33.06	33.43	491300
2007-03-16	33.44	33.58	33.28	33.41	303300
2007-03-19	33.53	33.66	33.31	33.58	297000
2007-03-20	33.60	33.75	33.51	33.74	250800
2007-03-21	33.77	34.36	33.61	34.27	203000
2007-03-22	34.23	34.34	34.03	34.15	272300
2007-03-23	34.19	34.44	34.09	34.38	383900
2007-03-26	34.42	34.49	34.03	34.43	639100
2007-03-27	34.28	34.43	34.15	34.34	603300
2007-03-28	35.17	36.16	33.52	34.25	265700
2007-03-29	34.25	34.45	33.75	34.04	405200
2007-03-30	34.04	34.25	33.81	34.04	285600
2007-04-02	34.15	34.24	33.91	34.14	324700
2007-04-03	34.41	34.44	34.27	34.34	432300
2007-04-04	34.34	34.77	34.24	34.76	468700
2007-04-05	34.73	34.90	34.61	34.83	290200
2007-04-09	34.99	35.00	34.82	34.89	237900
2007-04-10	34.89	35.08	34.87	34.92	172500
2007-04-11	34.82	34.83	34.39	34.56	253600
2007-04-12	34.56	34.69	34.32	34.67	145200
2007-04-13	34.67	34.81	34.55	34.78	224300
2007-04-16	34.80	35.10	34.77	35.08	226800
2007-04-17	35.05	35.33	34.94	35.30	317700
2007-04-18	35.30	35.33	34.90	35.15	332600
2007-04-19	34.80	35.22	34.50	35.11	294000
2007-04-20	35.20	35.44	35.00	35.42	283100
2007-04-23	35.35	35.45	35.25	35.39	220200
2007-04-24	35.40	35.40	35.03	35.18	287900
2007-04-25	35.27	35.54	35.22	35.54	324600
2007-04-26	35.45	35.51	35.18	35.39	209800
2007-04-27	35.35	35.39	34.78	35.35	319620
2007-04-30	35.28	35.41	35.07	35.27	386500
2007-05-01	35.27	35.50	35.08	35.31	523500
2007-05-02	35.36	35.64	35.31	35.56	450100
2007-05-03	35.58	35.80	35.51	35.70	480700
2007-05-04	35.74	35.92	35.68	35.88	367800
2007-05-07	35.84	36.14	35.84	36.03	405500
2007-05-08	36.00	36.05	35.81	36.05	203800
2007-05-09	36.00	36.24	35.94	36.20	421800
2007-05-10	36.10	36.16	35.89	35.96	319139
2007-05-11	36.04	36.11	35.87	36.11	215400
2007-05-14	36.07	36.13	36.00	36.05	284900
2007-05-15	35.98	36.16	35.94	36.11	387500
2007-05-16	36.14	36.15	35.90	36.04	223900
2007-05-17	35.98	36.08	35.80	36.00	213100
2007-05-18	36.10	36.10	35.86	35.96	271600
2007-05-21	35.94	36.06	35.86	36.05	335100
2007-05-22	35.98	36.03	35.90	35.91	238800
2007-05-23	35.98	36.15	35.85	35.97	422800
2007-05-24	36.00	36.00	35.13	35.13	554039
2007-05-25	35.20	35.36	35.10	35.20	256900
2007-05-29	35.20	35.44	35.20	35.37	246300
2007-05-30	35.23	35.54	35.10	35.54	291500
2007-05-31	35.58	35.74	35.52	35.65	1136900
2007-06-01	35.84	36.09	35.75	36.08	431200
2007-06-04	35.92	36.30	35.59	36.26	321698
2007-06-05	36.24	36.26	35.97	36.01	324700
2007-06-06	35.92	35.93	35.54	35.61	192900
2007-06-07	35.61	35.61	34.88	34.93	295800
2007-06-08	34.93	35.18	34.31	35.15	235900
2007-06-11	35.09	35.18	34.88	34.95	288800
2007-06-12	34.95	34.98	34.46	34.67	499500
2007-06-13	34.79	34.91	34.69	34.83	418400
2007-06-14	34.81	35.25	34.75	34.99	201400
2007-06-15	35.19	35.35	35.11	35.17	277300
2007-06-18	35.20	35.25	34.84	34.92	346900
2007-06-19	34.74	35.15	34.63	35.13	562800
2007-06-20	35.21	35.24	34.65	34.75	475200
2007-06-21	34.66	34.80	34.03	34.75	364300
2007-06-22	34.65	34.65	34.27	34.30	627500
2007-06-25	34.55	34.88	34.01	34.13	310200
2007-06-26	34.26	34.44	33.83	33.91	561100
2007-06-27	33.78	34.04	33.33	33.97	654600
2007-06-28	34.16	34.58	33.93	34.12	345400
2007-06-29	34.17	34.33	33.89	34.15	531500
2007-07-02	34.31	34.69	34.29	34.52	254600
2007-07-03	34.55	34.83	34.55	34.56	214000
2007-07-05	34.64	34.92	34.29	34.35	373200
2007-07-06	34.35	34.35	34.00	34.10	437300
2007-07-09	34.19	34.54	34.10	34.15	375000
2007-07-10	33.97	34.07	33.33	33.40	456900
2007-07-11	33.41	33.56	33.03	33.16	629600
2007-07-12	33.30	33.55	33.17	33.33	640500
2007-07-13	33.30	33.71	33.13	33.58	536300
2007-07-16	33.57	33.58	33.08	33.16	509500
2007-07-17	33.16	33.20	32.53	32.53	541000
2007-07-18	32.44	32.63	31.88	32.29	594100
2007-07-19	32.49	32.51	32.06	32.18	873000
2007-07-20	32.13	32.18	31.67	31.81	388600
2007-07-23	31.82	32.00	31.37	31.48	480900
2007-07-24	31.26	31.27	30.44	30.51	661300
2007-07-25	30.63	30.97	30.50	30.67	570000
2007-07-26	30.22	30.31	29.23	29.51	988100
2007-07-27	29.55	29.69	28.76	28.76	800000
2007-07-30	28.80	29.03	28.18	28.83	917700
2007-07-31	28.79	29.26	27.74	28.09	934200
2007-08-01	28.97	31.79	28.97	30.96	1830000
2007-08-02	31.18	31.18	29.55	29.76	1058700
2007-08-03	29.59	29.78	28.09	28.19	861100
2007-08-06	27.66	28.52	27.38	27.82	1112000
2007-08-07	27.54	27.74	26.14	26.92	1507000
2007-08-08	26.95	27.46	23.94	26.92	2617000
2007-08-09	26.03	27.00	25.56	25.57	3118100
2007-08-10	25.35	28.23	24.57	27.90	1936000
2007-08-13	27.90	30.37	27.82	28.35	1975800
2007-08-14	28.23	29.01	27.60	27.65	964900
2007-08-15	27.50	28.05	26.54	26.78	1186700
2007-08-16	26.84	27.99	26.57	27.70	1642400
2007-08-17	28.48	31.80	27.61	29.25	1302100
2007-08-20	29.62	29.96	28.69	28.79	1237100
2007-08-21	28.65	29.49	28.35	29.10	788100
2007-08-22	29.07	29.41	28.54	28.87	902000
2007-08-23	28.89	29.75	28.89	29.50	772700
2007-08-24	29.56	29.88	29.18	29.84	701400
2007-08-27	29.91	29.99	29.25	29.79	491700
2007-08-28	29.50	29.59	28.67	28.67	662600
2007-08-29	28.85	29.10	28.28	28.98	603500
2007-08-30	28.68	29.14	28.17	28.26	864300
2007-08-31	28.18	28.74	27.85	28.20	1271400
2007-09-04	29.20	29.50	28.68	29.38	1117376
2007-09-05	29.27	29.33	28.18	28.32	1255100
2007-09-06	28.30	28.38	27.79	28.30	1109300
2007-09-07	28.16	28.38	27.83	28.08	888600
2007-09-10	28.34	28.69	27.42	27.50	842000
2007-09-11	27.56	28.11	27.51	27.77	677200
2007-09-12	27.76	28.12	27.54	28.07	669800
2007-09-13	28.15	28.31	27.91	28.05	534600
2007-09-14	27.99	28.12	27.71	27.98	516000
2007-09-17	27.85	28.30	27.61	28.24	658600
2007-09-18	28.34	29.11	28.14	29.09	832700
2007-09-19	29.26	29.52	28.74	28.88	790800
2007-09-20	28.90	28.90	28.19	28.40	547100
2007-09-21	28.65	28.65	28.03	28.18	889000
2007-09-24	28.25	28.38	27.77	27.96	811100
2007-09-25	27.64	27.93	27.55	27.84	742900
2007-09-26	28.09	28.58	27.82	28.38	659500
2007-09-27	28.50	28.94	28.47	28.93	592900
2007-09-28	28.85	28.85	28.37	28.52	755300
2007-10-01	28.52	29.17	28.52	29.17	1287400
2007-10-02	29.03	29.19	28.91	29.12	732700
2007-10-03	29.06	29.41	29.06	29.41	621400
2007-10-04	29.50	30.01	29.49	30.01	1253600
2007-10-05	30.32	30.45	29.79	30.17	604800
2007-10-08	30.33	30.35	29.93	30.04	694200
2007-10-09	30.15	30.22	29.89	30.22	502200
2007-10-10	30.23	30.31	29.77	29.92	578500
2007-10-11	30.07	30.17	29.67	29.82	679900
2007-10-12	29.79	29.89	29.53	29.82	572600
2007-10-15	29.95	30.13	29.69	29.84	655200
2007-10-16	29.71	29.94	29.33	29.50	565100
2007-10-17	29.65	29.80	29.01	29.29	562000
2007-10-18	29.09	29.25	28.90	29.01	522500
2007-10-19	29.00	29.08	28.36	28.36	790700
2007-10-22	27.95	28.29	27.73	27.88	1078600
2007-10-23	28.05	28.17	27.75	28.01	720100
2007-10-24	27.34	27.75	26.50	27.44	1729000
2007-10-25	27.56	27.60	26.96	27.36	876500
2007-10-26	27.66	27.93	27.17	27.69	569600
2007-10-29	28.00	28.14	27.52	28.05	709700
2007-10-30	30.00	30.82	29.23	29.79	1965100
2007-10-31	29.85	30.08	29.50	29.90	1274800
2007-11-01	29.76	30.00	29.24	29.57	913400
2007-11-02	29.74	29.87	28.47	28.96	1273700
2007-11-05	28.82	29.05	28.30	28.81	944300
2007-11-06	28.83	29.44	28.63	29.39	822965
2007-11-07	29.02	29.19	28.56	28.62	1064100
2007-11-08	28.86	29.22	28.35	29.19	1087440
2007-11-09	28.91	29.49	28.48	29.00	1068430
2007-11-12	29.09	29.62	29.06	29.22	981600
2007-11-13	29.48	29.75	29.26	29.61	851400
2007-11-14	29.83	30.24	29.53	29.53	972500
2007-11-15	29.75	29.98	29.26	29.52	929000
2007-11-16	29.66	29.97	29.49	29.73	1329500
2007-11-19	29.46	29.49	28.97	29.05	966900
2007-11-20	29.05	29.37	28.55	29.17	891200
2007-11-21	29.03	29.03	28.10	28.10	1561935
2007-11-23	28.46	28.75	28.28	28.62	519400
2007-11-26	28.67	28.67	27.74	27.74	1132110
2007-11-27	27.81	28.74	27.77	28.57	1066618
2007-11-28	28.57	29.16	28.57	29.12	933862
2007-11-29	28.94	29.21	28.41	29.13	933975
2007-11-30	29.37	29.69	29.19	29.22	1012652
2007-12-03	29.21	29.65	29.00	29.22	792700
2007-12-04	29.03	29.48	28.81	29.43	758150
2007-12-05	29.64	29.68	29.05	29.52	792900
2007-12-06	29.42	29.87	29.42	29.75	715237
2007-12-07	29.88	29.88	29.46	29.71	758650
2007-12-10	29.92	30.09	29.65	29.99	996031
2007-12-11	30.00	30.04	29.45	29.55	1211250
2007-12-12	29.73	30.41	28.73	29.23	866108
2007-12-13	29.00	29.28	28.63	29.28	611400
2007-12-14	29.00	29.24	28.77	28.86	740300
2007-12-17	28.67	29.17	28.20	28.60	622145
2007-12-18	28.85	28.95	28.32	28.75	638800
2007-12-19	28.64	29.13	28.41	28.93	809921
2007-12-20	29.06	29.10	28.35	28.79	551000
2007-12-21	29.02	29.48	28.96	29.31	685149
2007-12-24	29.16	30.00	29.15	29.96	345850
2007-12-26	30.01	30.01	29.45	29.91	430300
2007-12-27	29.90	30.07	29.06	29.17	612800
2007-12-28	29.17	29.45	29.04	29.29	425800
2007-12-31	29.31	29.31	28.85	28.88	505100
2008-01-02	28.88	29.30	28.57	28.59	678300
2008-01-03	28.71	28.71	28.16	28.28	558700
2008-01-04	28.00	28.22	27.90	28.03	616727
2008-01-07	28.21	28.68	28.05	28.31	557167
2008-01-08	28.36	28.46	27.38	27.42	574650
2008-01-09	27.44	28.19	27.37	28.08	720400
2008-01-10	27.93	28.74	27.74	28.27	1018283
2008-01-11	27.97	28.72	27.68	28.48	676000
2008-01-14	28.60	28.73	28.14	28.25	591900
2008-01-15	27.97	28.64	27.76	28.43	678300
2008-01-16	28.26	29.00	28.26	28.58	674467
2008-01-17	28.59	28.67	27.44	27.54	680101
2008-01-18	27.59	27.66	26.37	26.62	749800
2008-01-22	25.51	27.25	25.44	26.67	867450
2008-01-23	25.95	27.44	25.95	27.34	836758
2008-01-24	27.57	27.68	26.76	27.42	919592
2008-01-25	27.46	27.50	26.58	26.67	668055
2008-01-28	26.57	27.41	26.50	27.41	609000
2008-01-29	27.50	28.09	27.36	27.92	506800
2008-01-30	27.75	28.34	27.36	27.39	532200
2008-01-31	27.05	28.19	27.01	27.66	978207
2008-02-01	27.83	28.21	27.70	28.15	654503
2008-02-04	28.14	28.54	27.93	28.45	413878
2008-02-05	27.99	28.34	27.66	27.66	567611
2008-02-06	27.75	28.23	27.55	27.86	654734
2008-02-07	27.84	28.02	27.32	27.71	800481
2008-02-08	27.51	27.66	27.27	27.33	457590
2008-02-11	28.50	28.50	27.27	27.88	931609
2008-02-12	27.87	28.49	27.56	27.81	694500
2008-02-13	27.97	27.98	27.29	27.40	760680
2008-02-14	27.23	27.39	26.82	27.13	868400
2008-02-15	27.05	27.56	26.61	27.47	570000
2008-02-19	28.09	28.10	27.05	27.19	577290
2008-02-20	27.00	27.40	26.89	27.26	491238
2008-02-21	27.37	27.49	26.91	26.94	467200
2008-02-22	26.82	27.19	26.37	27.07	588132
2008-02-25	27.10	27.10	26.55	27.02	915900
2008-02-26	26.98	27.25	26.87	27.18	722623
2008-02-27	27.17	27.24	26.71	27.10	755080
2008-02-28	26.86	27.00	26.34	26.54	691800
2008-02-29	26.14	26.37	25.82	25.87	771900
2008-03-03	25.97	26.02	25.47	25.81	548971
2008-03-04	25.60	25.82	25.26	25.57	688100
2008-03-05	25.74	25.98	25.38	25.63	560998
2008-03-06	25.44	25.51	25.21	25.21	758946
2008-03-07	25.00	25.47	25.00	25.17	541138
2008-03-10	25.05	25.38	24.68	24.68	736100
2008-03-11	25.20	28.47	25.02	25.67	794500
2008-03-12	25.73	25.75	25.14	25.15	608200
2008-03-13	24.72	25.64	24.67	25.55	728906
2008-03-14	25.62	25.69	24.76	24.79	734700
2008-03-17	24.23	24.77	24.19	24.39	808928
2008-03-18	24.62	25.11	24.26	25.11	1064400
2008-03-19	25.29	25.48	24.58	24.58	1115300
2008-03-20	24.54	25.33	24.52	25.33	606000
2008-03-24	25.52	25.52	25.19	25.38	505165
2008-03-25	25.43	26.16	25.20	26.01	962616
2008-03-26	25.95	26.13	25.67	25.70	947900
2008-03-27	25.77	26.08	25.60	25.75	577850
2008-03-28	25.83	26.08	25.62	25.74	661800
2008-03-31	25.83	25.87	25.44	25.56	768000
2008-04-01	25.90	26.85	25.76	26.84	773200
2008-04-02	26.85	27.08	26.68	26.98	603307
2008-04-03	26.91	26.94	26.53	26.63	608300
2008-04-04	26.68	26.71	26.45	26.51	561000
2008-04-07	26.68	26.88	26.48	26.88	365821
2008-04-08	26.71	26.86	26.40	26.56	526100
2008-04-09	26.59	26.76	26.22	26.27	865333
2008-04-10	26.21	26.30	25.93	26.05	610900
2008-04-11	25.75	26.11	25.65	25.66	506700
2008-04-14	25.66	25.87	25.47	25.66	680391
2008-04-15	25.70	25.83	25.48	25.81	496404
2008-04-16	25.84	26.04	25.67	26.03	1038405
2008-04-17	25.98	26.11	25.76	26.09	977129
2008-04-18	26.38	26.50	25.72	25.77	854365
2008-04-21	25.65	26.07	25.53	25.80	458503
2008-04-22	25.61	25.71	25.33	25.39	397965
2008-04-23	25.52	25.75	25.23	25.38	1039334
2008-04-24	25.35	25.90	25.23	25.60	526811
2008-04-25	27.05	27.25	25.72	27.23	1682110
2008-04-28	27.03	27.50	26.63	27.38	1173214
2008-04-29	27.26	27.53	27.26	27.43	1009510
2008-04-30	27.51	27.80	27.24	27.42	837495
2008-05-01	27.55	28.00	27.02	27.94	930770
2008-05-02	28.16	28.41	27.56	27.81	633187
2008-05-05	27.66	27.81	27.51	27.62	670393
2008-05-06	27.57	27.85	27.30	27.84	571311
2008-05-07	27.86	27.90	27.65	27.67	1243265
2008-05-08	27.85	27.92	27.56	27.84	814443
2008-05-09	27.57	27.89	27.42	27.88	928787
2008-05-12	27.92	28.05	27.79	27.99	626255
2008-05-13	28.01	28.15	27.73	28.08	576897
2008-05-14	28.21	28.61	28.08	28.46	621570
2008-05-15	28.34	28.42	28.04	28.38	822833
2008-05-16	28.50	28.65	28.17	28.19	575284
2008-05-19	28.41	28.52	28.17	28.31	528998
2008-05-20	28.28	28.48	28.04	28.48	715386
2008-05-21	28.50	28.54	28.15	28.33	1199689
2008-05-22	28.30	29.21	28.30	29.21	1334852
2008-05-23	29.06	29.17	28.85	29.15	1159403
2008-05-27	29.14	29.44	28.92	29.44	1824435
2008-05-28	29.44	29.49	28.95	29.47	1140337
2008-05-29	29.47	29.71	29.26	29.55	1298375
2008-05-30	29.66	29.87	29.27	29.82	1001318
2008-06-02	29.89	29.91	29.41	29.88	954499
2008-06-03	29.92	30.22	29.79	30.17	1192730
2008-06-04	30.02	30.25	29.84	30.08	1191102
2008-06-05	30.15	30.45	29.94	30.29	1213301
2008-06-06	30.12	30.27	29.58	29.58	668534
2008-06-09	29.81	30.01	29.30	29.36	929976
2008-06-10	29.11	29.76	29.02	29.56	665365
2008-06-11	29.54	29.63	29.00	29.00	682890
2008-06-12	29.13	29.60	29.10	29.31	432154
2008-06-13	29.57	29.57	28.74	29.03	707143
2008-06-16	28.87	29.05	28.61	29.00	1048840
2008-06-17	29.20	29.25	28.76	28.79	731239
2008-06-18	28.70	28.92	28.43	28.71	699039
2008-06-19	28.61	28.69	28.17	28.54	484903
2008-06-20	28.49	28.49	27.98	28.12	879871
2008-06-23	28.27	28.40	28.07	28.07	419874
2008-06-24	27.91	28.36	27.90	28.12	461335
2008-06-25	28.16	28.82	28.03	28.46	648692
2008-06-26	28.25	28.41	27.65	27.65	608800
2008-06-27	27.64	27.69	26.99	27.12	963309
2008-06-30	27.03	27.24	26.75	26.75	497526
2008-07-01	26.66	27.32	26.39	27.32	578171
2008-07-02	27.43	27.67	27.14	27.14	494308
2008-07-03	27.34	27.44	26.93	27.01	260487
2008-07-07	27.10	27.22	26.45	26.69	636366
2008-07-08	26.75	27.91	26.70	27.91	657904
2008-07-09	28.04	28.41	27.68	27.92	1073910
2008-07-10	27.90	28.31	27.65	27.95	897083
2008-07-11	27.66	28.03	27.38	27.84	1090109
2008-07-14	28.10	28.10	25.85	25.94	1364610
2008-07-15	25.73	26.32	25.32	25.70	1268145
2008-07-16	26.55	26.69	25.49	26.69	892133
2008-07-17	26.89	27.31	26.68	27.01	941729
2008-07-18	27.05	27.57	26.60	27.53	793743
2008-07-21	27.56	27.75	27.15	27.19	781245
2008-07-22	26.90	28.94	26.80	28.91	1421174
2008-07-23	28.82	29.64	28.58	29.45	1003582
2008-07-24	29.40	29.40	28.66	28.66	574506
2008-07-25	28.81	28.94	28.24	28.37	550076
2008-07-28	28.37	28.92	28.17	28.22	466712
2008-07-29	28.25	29.15	27.96	29.15	667207
2008-07-30	29.32	29.52	28.77	29.32	538685
2008-07-31	29.10	29.66	28.75	28.97	787138
2008-08-01	29.14	29.98	28.71	29.88	1114083
2008-08-04	29.84	29.98	29.22	29.70	775060
2008-08-05	29.82	29.82	29.15	29.82	903294
2008-08-06	29.71	29.71	29.20	29.28	561259
2008-08-07	29.18	29.18	28.31	28.37	504684
2008-08-08	28.33	29.16	28.24	29.15	590522
2008-08-11	28.97	29.40	28.55	28.88	683216
2008-08-12	28.67	28.68	28.13	28.23	733702
2008-08-13	27.97	28.08	27.45	27.70	686413
2008-08-14	27.58	28.27	27.30	28.24	453193
2008-08-15	28.23	28.67	28.12	28.52	373502
2008-08-18	28.52	28.52	28.11	28.33	530874
2008-08-19	27.88	28.41	27.83	27.94	536507
2008-08-20	27.75	28.21	27.55	28.19	496812
2008-08-21	27.98	27.98	27.36	27.48	572258
2008-08-22	27.65	28.12	27.32	27.97	580153
2008-08-25	27.53	27.66	27.22	27.32	488031
2008-08-26	27.32	27.99	27.28	27.99	593128
2008-08-27	27.94	28.13	27.77	28.07	585730
2008-08-28	28.18	28.84	28.14	28.84	636222
2008-08-29	28.70	28.70	28.42	28.53	503165
2008-09-02	28.73	29.00	28.49	28.87	625434
2008-09-03	28.86	29.62	28.73	29.62	958970
2008-09-04	29.37	29.50	28.97	28.97	700200
2008-09-05	28.76	29.41	28.47	29.37	718890
2008-09-08	30.01	30.26	29.17	29.78	733739
2008-09-09	29.60	29.82	28.71	28.71	889774
2008-09-10	28.94	29.24	28.41	28.99	708992
2008-09-11	28.55	28.92	27.55	28.79	794177
2008-09-12	28.55	29.03	28.38	28.77	424993
2008-09-15	27.01	29.04	27.01	27.69	916055
2008-09-16	27.09	28.74	26.02	28.62	1038580
2008-09-17	28.25	29.02	26.43	26.43	1001959
2008-09-18	26.87	26.89	24.58	25.99	1416525
2008-09-19	28.59	32.00	27.21	32.00	1071524
2008-09-22	30.75	31.95	28.18	28.75	779254
2008-09-23	28.60	29.73	28.16	29.20	600071
2008-09-24	29.14	30.00	28.03	29.50	711265
2008-09-25	30.28	30.28	28.76	29.03	334225
2008-09-26	26.24	29.00	26.24	28.83	327236
2008-09-29	29.00	29.78	27.25	27.25	701207
2008-09-30	28.50	29.50	27.72	29.50	844093
2008-10-01	29.50	29.75	26.58	28.50	1010464
2008-10-02	28.41	29.34	26.41	26.78	417631
2008-10-03	27.05	28.14	26.82	27.29	456572
2008-10-06	26.27	27.00	22.83	23.99	736436
2008-10-07	24.09	24.33	21.00	21.00	553754
2008-10-08	21.07	22.56	17.98	17.98	996462
2008-10-09	18.24	19.06	17.00	17.13	1418428
2008-10-10	16.89	16.89	13.65	15.98	1705471
2008-10-13	16.39	23.23	16.39	23.23	1249303
2008-10-14	23.78	24.47	21.34	22.71	1813213
2008-10-15	21.65	22.69	19.50	19.50	830201
2008-10-16	19.54	20.10	18.10	19.93	787075
2008-10-17	19.57	21.00	18.83	19.68	580702
2008-10-20	19.79	21.47	19.54	21.45	562032
2008-10-21	22.25	22.64	20.46	20.97	645705
2008-10-22	20.64	21.02	19.59	19.97	793764
2008-10-23	20.19	21.18	19.63	20.77	903979
2008-10-24	19.00	21.02	18.31	20.25	825404
2008-10-27	19.41	20.37	19.41	19.59	751835
2008-10-28	20.25	22.84	19.75	22.84	872031
2008-10-29	22.59	23.63	22.01	22.60	970063
2008-10-30	22.89	23.61	21.95	22.40	783446
2008-10-31	22.12	22.78	21.89	22.73	781086
2008-11-03	22.69	23.74	22.23	23.35	809803
2008-11-04	23.65	23.98	22.94	23.71	776472
2008-11-05	23.53	23.86	21.70	21.88	797268
2008-11-06	21.46	21.82	20.60	20.60	661042
2008-11-07	20.63	21.60	20.60	21.41	453977
2008-11-10	21.57	22.74	20.65	21.45	775064
2008-11-11	21.22	22.20	20.63	21.37	819289
2008-11-12	21.16	21.16	19.45	19.45	696063
2008-11-13	19.65	21.62	19.17	21.62	896988
2008-11-14	21.39	22.08	20.30	20.90	577702
2008-11-17	20.53	21.66	20.28	20.31	534745
2008-11-18	20.18	21.00	19.19	20.34	938897
2008-11-19	20.25	20.63	17.85	17.91	706009
2008-11-20	17.78	17.99	15.37	15.41	1091208
2008-11-21	16.34	17.44	14.83	17.21	1243850
2008-11-24	17.80	19.14	17.18	18.78	970068
2008-11-25	19.08	19.50	18.29	19.32	716451
2008-11-26	19.12	19.99	18.52	19.97	542992
2008-11-28	19.85	20.52	19.76	20.49	275880
2008-12-01	19.53	19.77	17.75	17.78	779347
2008-12-02	18.27	19.21	17.96	18.79	1147628
2008-12-03	18.27	20.18	18.26	20.02	761843
2008-12-04	19.79	20.65	18.62	19.00	1095517
2008-12-05	18.81	21.16	18.37	21.16	1053735
2008-12-08	21.47	22.61	21.16	21.82	794090
2008-12-09	21.12	21.90	20.74	21.13	726445
2008-12-10	21.37	21.71	20.60	21.12	533226
2008-12-11	20.77	21.70	20.16	20.37	600351
2008-12-12	19.95	21.49	19.69	21.31	619655
2008-12-15	21.36	21.56	20.33	20.70	697704
2008-12-16	21.04	22.57	20.90	22.45	733640
2008-12-17	22.32	22.65	21.72	22.02	765701
2008-12-18	22.14	22.48	21.54	21.80	878055
2008-12-19	21.81	22.70	21.81	22.25	811300
2008-12-22	22.25	22.58	20.88	21.34	593319
2008-12-23	21.72	22.33	21.70	21.77	502989
2008-12-24	21.84	21.94	21.17	21.67	250450
2008-12-26	21.67	22.02	21.36	21.97	320481
2008-12-29	21.98	22.19	21.39	21.83	426013
2008-12-30	21.98	22.73	21.81	22.64	544646
2008-12-31	22.59	23.10	22.00	22.88	556498
2009-01-02	22.89	23.58	22.09	23.43	596691
2009-01-05	23.58	24.01	22.60	23.72	902653
2009-01-06	24.09	24.20	23.65	23.98	745648
2009-01-07	23.67	23.68	22.58	22.63	787817
2009-01-08	22.61	23.30	22.55	23.09	568788
2009-01-09	23.19	23.19	22.17	22.27	617487
2009-01-12	22.15	22.25	20.63	20.79	679701
2009-01-13	20.76	21.27	19.55	20.74	1756771
2009-01-14	20.44	20.76	19.80	20.25	992440
2009-01-15	20.23	21.19	19.60	20.57	714856
2009-01-16	20.82	21.54	20.54	21.19	676899
2009-01-20	20.91	21.45	18.99	19.06	1246121
2009-01-21	19.37	20.55	19.03	20.54	935886
2009-01-22	20.22	20.22	18.09	18.09	1160422
2009-01-23	17.59	18.50	17.01	18.26	792246
2009-01-26	18.33	18.69	17.70	18.08	619269
2009-01-27	18.25	18.66	17.90	18.59	533237
2009-01-28	19.10	19.28	18.55	19.21	823643
2009-01-29	18.83	18.83	17.32	17.36	845090
2009-01-30	17.50	17.76	16.87	16.98	822005
2009-02-02	16.77	17.20	16.45	17.08	751726
2009-02-03	17.09	17.44	16.66	16.82	733271
2009-02-04	16.67	16.91	16.54	16.70	711353
2009-02-05	16.56	17.29	16.35	17.02	815278
2009-02-06	17.06	17.53	16.87	17.40	1069904
2009-02-09	17.45	17.92	17.40	17.70	702097
2009-02-10	20.00	21.22	18.80	19.80	3000178
2009-02-11	19.90	20.49	18.86	19.64	1451760
2009-02-12	19.31	19.56	18.64	19.42	1455479
2009-02-13	19.39	19.43	18.64	18.66	849861
2009-02-17	18.53	19.01	18.03	18.05	1347458
2009-02-18	18.19	18.60	17.84	18.11	1054142
2009-02-19	18.34	18.70	17.32	17.32	1358613
2009-02-20	16.53	17.14	15.81	16.36	1586204
2009-02-23	16.70	16.77	15.63	15.65	972630
2009-02-24	15.52	17.12	15.51	17.09	1352523
2009-02-25	16.89	16.89	15.74	15.95	1631336
2009-02-26	16.06	16.53	15.61	15.71	1074461
2009-02-27	15.51	16.12	15.10	15.56	1426722
2009-03-02	15.07	15.43	14.63	14.69	1025918
2009-03-03	14.98	15.10	14.21	14.63	1982527
2009-03-04	14.75	15.44	14.48	15.07	1479427
2009-03-05	14.60	14.84	13.71	13.84	1578266
2009-03-06	13.92	14.23	12.90	13.13	2002795
2009-03-09	12.93	13.41	12.77	13.04	1258219
2009-03-10	13.42	14.35	13.24	14.34	1189925
2009-03-11	14.25	14.43	13.62	13.97	1205957
2009-03-12	14.11	14.71	13.42	14.59	1720822
2009-03-13	14.66	15.10	14.25	15.04	1381463
2009-03-16	15.20	15.49	14.54	14.64	1071525
2009-03-17	14.83	15.75	14.59	15.75	997281
2009-03-18	15.76	16.67	15.25	16.65	1543122
2009-03-19	16.80	17.00	15.91	15.95	1044399
2009-03-20	16.05	16.18	15.72	15.79	1148210
2009-03-23	16.30	17.59	16.21	17.59	1588826
2009-03-24	16.96	17.37	16.04	16.04	1279713
2009-03-25	16.33	16.82	15.76	16.44	1530036
2009-03-26	16.79	16.93	16.25	16.89	1373756
2009-03-27	16.61	16.99	16.34	16.51	992939
2009-03-30	16.02	16.25	15.44	15.59	1000481
2009-03-31	15.85	16.30	15.64	16.05	1397097
2009-04-01	15.60	16.52	15.51	16.35	1170376
2009-04-02	16.89	17.43	16.79	17.29	1548855
2009-04-03	17.26	17.82	17.01	17.57	1852214
2009-04-06	17.28	18.13	17.28	17.83	1247227
2009-04-07	17.47	17.95	17.20	17.40	993090
2009-04-08	17.36	17.83	17.28	17.45	964675
2009-04-09	18.30	18.48	17.70	18.28	1775315
2009-04-13	17.92	19.09	17.82	18.94	876881
2009-04-14	18.78	18.97	17.70	17.74	1079572
2009-04-15	17.66	18.53	17.23	18.48	743412
2009-04-16	18.58	18.58	17.70	18.25	1018618
2009-04-17	18.28	18.30	17.66	17.86	978763
2009-04-20	17.63	17.63	16.50	16.51	1199183
2009-04-21	16.25	17.70	16.23	17.69	1432228
2009-04-22	17.43	17.53	16.64	16.72	1170413
2009-04-23	16.72	17.05	16.31	17.01	916722
2009-04-24	16.96	17.18	16.47	16.81	1053100
2009-04-27	16.62	17.16	16.55	16.61	973197
2009-04-28	16.42	17.55	16.42	17.16	694980
2009-04-29	17.27	17.59	16.92	17.57	858046
2009-04-30	17.74	18.02	17.44	17.58	1048852
2009-05-01	17.70	17.97	17.27	17.91	1051467
2009-05-04	17.86	18.95	17.65	18.88	1530701
2009-05-05	21.11	21.71	20.06	20.49	1901610
2009-05-06	20.58	21.12	20.19	20.80	1720402
2009-05-07	21.13	21.30	20.01	20.08	1226986
2009-05-08	20.24	21.54	20.15	21.40	1467539
2009-05-11	21.07	21.25	20.33	20.37	1521605
2009-05-12	20.75	20.85	19.98	20.51	1206980
2009-05-13	20.29	20.61	19.43	19.51	1266818
2009-05-14	19.56	20.52	19.31	20.47	895082
2009-05-15	20.42	20.65	19.91	20.39	1386676
2009-05-18	20.64	21.18	20.29	21.08	1253267
2009-05-19	20.98	21.50	20.37	20.89	892214
2009-05-20	21.16	21.51	20.40	20.43	861812
2009-05-21	20.25	21.15	20.20	21.03	1124939
2009-05-22	21.09	21.29	20.82	20.94	719796
2009-05-26	20.83	21.97	20.44	21.96	1031124
2009-05-27	21.70	21.91	20.92	21.06	1301364
2009-05-28	21.26	21.45	20.84	21.44	869206
2009-05-29	21.50	21.56	20.62	21.42	1038648
2009-06-01	21.56	22.21	21.39	22.07	807324
2009-06-02	22.00	23.01	22.00	22.64	944211
2009-06-03	22.52	22.82	22.45	22.62	954362
2009-06-04	22.71	23.11	22.37	22.81	1162971
2009-06-05	22.99	23.26	22.81	23.10	979120
2009-06-08	23.02	23.41	22.68	23.32	911139
2009-06-09	23.52	23.54	23.03	23.19	743123
2009-06-10	23.48	23.54	22.90	23.02	772226
2009-06-11	23.09	23.36	22.88	22.94	843011
2009-06-12	22.86	23.00	22.17	22.41	1027454
2009-06-15	22.23	22.35	21.73	21.86	768475
2009-06-16	21.96	22.20	21.69	21.72	594312
2009-06-17	21.74	22.10	21.66	21.71	642311
2009-06-18	21.82	22.23	21.75	21.99	932053
2009-06-19	22.02	22.38	21.82	22.00	829716
2009-06-22	21.84	21.93	21.16	21.18	768109
2009-06-23	21.23	21.45	21.00	21.06	728493
2009-06-24	21.19	21.71	21.19	21.43	656499
2009-06-25	21.14	21.87	20.98	21.87	770432
2009-06-26	21.86	21.86	21.39	21.46	1019124
2009-06-29	21.47	21.84	21.09	21.80	575756
2009-06-30	21.80	21.80	21.15	21.58	720176
2009-07-01	21.66	22.44	21.60	22.25	679653
2009-07-02	22.08	22.16	21.00	21.00	844573
2009-07-06	21.09	21.76	21.06	21.60	1210806
2009-07-07	21.65	21.65	21.03	21.03	804344
2009-07-08	21.12	21.38	20.40	20.68	938952
2009-07-09	21.08	21.63	20.78	21.63	901070
2009-07-10	21.51	21.73	21.21	21.51	767757
2009-07-13	21.70	22.65	21.63	22.62	1142435
2009-07-14	22.69	22.69	22.00	22.19	536029
2009-07-15	22.38	22.92	22.30	22.87	806261
2009-07-16	22.67	23.12	22.49	23.01	624781
2009-07-17	23.08	23.21	22.71	23.02	607872
2009-07-20	23.10	23.34	22.92	23.21	469783
2009-07-21	23.30	23.57	23.00	23.08	534058
2009-07-22	22.94	23.89	22.94	23.78	616201
2009-07-23	23.72	24.40	23.72	24.28	992797
2009-07-24	24.16	24.49	24.00	24.41	334506
2009-07-27	24.45	24.73	24.26	24.52	453839
2009-07-28	24.44	24.85	24.42	24.66	544105
2009-07-29	25.00	25.32	24.61	24.77	1027233
2009-07-30	24.95	25.17	24.45	24.75	727091
2009-07-31	24.90	24.99	24.33	24.39	672707
2009-08-03	24.66	25.02	24.46	25.02	989343
2009-08-04	24.85	25.72	24.70	25.65	912977
2009-08-05	25.74	25.85	25.01	25.27	649773
2009-08-06	25.43	25.48	24.79	25.02	492109
2009-08-07	25.39	25.43	25.07	25.17	551423
2009-08-10	25.06	25.28	24.59	24.82	544023
2009-08-11	24.75	24.83	24.50	24.68	658212
2009-08-12	24.68	25.41	24.68	25.12	441427
2009-08-13	25.13	25.48	24.83	25.15	399642
2009-08-14	24.99	25.08	24.60	24.77	342922
2009-08-17	24.29	24.45	24.08	24.09	436619
2009-08-18	24.17	24.39	24.03	24.25	361768
2009-08-19	23.97	24.47	23.85	24.47	224608
2009-08-20	24.39	24.72	24.36	24.72	354726
2009-08-21	24.94	25.36	24.86	25.30	318784
2009-08-24	25.36	25.59	25.18	25.30	424087
2009-08-25	25.41	25.67	25.27	25.52	362381
2009-08-26	25.40	25.69	25.09	25.53	358787
2009-08-27	25.55	25.79	25.22	25.70	371818
2009-08-28	25.92	25.92	25.44	25.83	416341
2009-08-31	25.60	25.81	25.53	25.65	605169
2009-09-01	25.53	25.62	24.60	24.67	892399
2009-09-02	24.48	24.88	24.34	24.62	520241
2009-09-03	24.83	24.83	24.35	24.62	421347
2009-09-04	24.39	24.71	24.31	24.64	428758
2009-09-08	24.97	25.03	24.64	24.95	575370
2009-09-09	24.89	25.30	24.85	25.09	636491
2009-09-10	25.01	25.27	24.89	24.99	600817
2009-09-11	25.08	25.55	24.88	25.50	615359
2009-09-14	25.31	26.00	25.25	26.00	611695
2009-09-15	25.95	26.05	25.53	25.98	1187061
2009-09-16	26.04	26.50	25.97	26.40	605435
2009-09-17	26.54	26.54	25.58	25.76	547159
2009-09-18	25.93	26.09	25.35	25.38	769968
2009-09-21	25.10	25.42	24.95	25.27	492933
2009-09-22	25.51	25.67	25.15	25.66	756922
2009-09-23	25.74	26.63	25.47	25.94	1008433
2009-09-24	25.93	26.24	25.63	25.69	731784
2009-09-25	25.62	25.89	25.08	25.11	589592
2009-09-28	25.19	26.15	25.10	26.15	448417
2009-09-29	26.08	26.23	25.77	26.01	294185
2009-09-30	25.99	26.18	25.45	25.50	599645
2009-10-01	25.41	25.48	24.81	24.86	648090
2009-10-02	24.60	25.03	24.45	24.69	500821
2009-10-05	24.98	25.75	24.58	25.04	544455
2009-10-06	25.36	25.47	25.05	25.43	556645
2009-10-07	25.31	25.78	25.14	25.77	465210
2009-10-08	25.94	26.43	25.79	26.42	672120
2009-10-09	26.26	26.40	25.79	25.89	642298
2009-10-12	26.17	26.27	25.94	26.08	408819
2009-10-13	26.02	26.02	25.58	25.76	310703
2009-10-14	26.08	26.34	26.08	26.30	445609
2009-10-15	26.09	26.40	26.09	26.37	283014
2009-10-16	26.17	26.29	25.97	26.12	368156
2009-10-19	26.24	26.42	26.00	26.37	226645
2009-10-20	26.29	26.37	26.11	26.13	444635
2009-10-21	26.14	26.46	25.99	26.10	549570
2009-10-22	26.14	26.41	25.92	26.39	346972
2009-10-23	26.41	26.41	25.86	26.19	469552
2009-10-26	26.20	26.52	25.34	25.42	585869
2009-10-27	24.89	26.11	24.89	25.13	928616
2009-10-28	25.05	25.40	24.83	24.96	729579
2009-10-29	25.23	25.78	24.77	25.70	859183
2009-10-30	25.69	25.72	24.55	24.60	808301
2009-11-02	24.71	25.03	24.18	24.39	732916
2009-11-03	24.28	24.66	24.00	24.42	1079985
2009-11-04	24.75	24.82	24.27	24.35	752262
2009-11-05	24.62	24.90	24.35	24.90	581749
2009-11-06	24.90	25.20	24.57	24.81	521744
2009-11-09	24.99	25.16	24.89	25.13	361156
2009-11-10	24.89	25.12	24.80	24.97	565715
2009-11-11	25.15	25.33	24.96	25.32	428851
2009-11-12	25.24	25.43	24.86	24.89	457423
2009-11-13	25.08	25.18	24.76	24.96	545934
2009-11-16	25.26	25.37	24.92	25.04	350495
2009-11-17	24.88	25.10	24.84	25.05	221804
2009-11-18	24.96	24.99	24.55	24.59	674355
2009-11-19	24.45	24.63	24.26	24.58	630705
2009-11-20	24.50	24.69	24.37	24.61	342906
2009-11-23	24.84	25.10	24.69	24.89	322920
2009-11-24	24.66	24.81	24.62	24.63	383172
2009-11-25	24.82	25.01	24.67	24.89	506247
2009-11-27	24.25	24.80	24.01	24.29	243337
2009-11-30	24.29	24.41	24.03	24.26	649767
2009-12-01	24.53	24.62	24.33	24.44	526420
2009-12-02	24.44	24.51	24.12	24.35	488015
2009-12-03	24.35	24.49	23.84	23.89	502738
2009-12-04	24.22	24.35	23.71	23.94	622407
2009-12-07	23.96	24.14	23.81	24.01	495789
2009-12-08	23.75	23.76	23.32	23.48	527097
2009-12-09	23.52	23.62	23.26	23.45	562025
2009-12-10	23.53	23.73	23.43	23.57	590735
2009-12-11	23.52	23.95	23.52	23.86	446001
2009-12-14	24.04	24.27	23.79	24.27	396998
2009-12-15	24.22	24.28	23.80	23.90	906112
2009-12-16	24.09	24.26	23.91	24.25	465106
2009-12-17	24.07	24.33	24.00	24.23	580979
2009-12-18	24.37	24.40	23.96	24.18	627349
2009-12-21	24.30	24.62	24.29	24.58	355845
2009-12-22	24.54	24.83	24.47	24.83	360723
2009-12-23	24.87	25.09	24.76	24.98	278612
2009-12-24	25.00	25.10	24.75	25.06	148699
2009-12-28	25.10	25.14	25.00	25.11	333592
2009-12-29	25.20	25.31	25.05	25.13	232611
2009-12-30	25.11	25.26	24.95	25.24	305610
2009-12-31	25.31	25.35	24.94	24.95	446996
2010-01-04	25.26	25.70	25.12	25.43	491155
2010-01-05	25.29	25.54	25.24	25.43	492403
2010-01-06	25.43	25.50	25.24	25.31	431822
2010-01-07	25.34	25.42	25.00	25.38	481265
2010-01-08	25.25	25.40	25.15	25.34	265598
2010-01-11	25.62	25.62	25.38	25.42	366314
2010-01-12	25.29	25.41	25.03	25.08	652510
2010-01-13	25.10	25.55	25.10	25.23	586251
2010-01-14	25.22	25.52	25.15	25.42	463179
2010-01-15	25.42	25.48	25.16	25.16	368147
2010-01-19	25.21	25.56	25.21	25.47	395318
2010-01-20	25.26	25.42	25.11	25.24	380176
2010-01-21	25.40	25.55	25.07	25.25	405904
2010-01-22	25.29	25.40	24.57	24.63	490617
2010-01-25	24.92	25.00	24.68	24.90	320084
2010-01-26	24.85	25.24	24.66	24.69	301297
2010-01-27	24.63	25.03	24.60	25.02	481947
2010-01-28	25.02	25.19	24.72	24.97	425810
2010-01-29	25.00	25.22	24.81	24.81	456000
2010-02-01	25.00	25.35	24.95	25.11	411589
2010-02-02	25.19	25.39	25.09	25.34	396893
2010-02-03	25.18	25.36	25.05	25.13	280449
2010-02-04	24.85	25.24	24.42	24.42	566149
2010-02-05	24.45	24.49	23.90	24.33	527714
2010-02-08	24.31	24.53	24.12	24.30	439856
2010-02-09	24.51	24.62	24.19	24.58	425591
2010-02-10	24.58	25.15	24.49	24.82	524840
2010-02-11	24.81	25.04	24.62	25.00	399883
2010-02-12	24.78	25.15	24.60	25.12	699696
2010-02-16	25.29	25.51	25.10	25.51	420786
2010-02-17	25.63	25.68	25.43	25.47	471819
2010-02-18	25.52	25.58	25.37	25.51	422722
2010-02-19	25.42	25.68	25.41	25.65	292331
2010-02-22	25.71	25.99	25.62	25.97	402558
2010-02-23	25.93	25.99	25.76	25.77	378742
2010-02-24	25.81	25.88	25.53	25.80	403170
2010-02-25	25.49	25.97	25.34	25.92	420634
2010-02-26	25.87	25.92	25.66	25.87	402400
2010-03-01	25.99	26.41	25.92	26.40	487606
2010-03-02	26.54	26.86	26.45	26.83	487491
2010-03-03	26.92	27.00	26.73	26.75	264120
2010-03-04	26.80	26.99	26.76	26.99	234378
2010-03-05	27.00	27.00	26.83	26.99	316095
2010-03-08	26.88	27.34	26.88	27.33	386081
2010-03-09	27.29	27.34	27.11	27.25	275954
2010-03-10	27.32	27.32	26.95	27.14	472057
2010-03-11	26.95	27.31	26.95	27.29	364916
2010-03-12	27.32	27.45	27.18	27.34	381860
2010-03-15	27.17	27.43	27.11	27.43	289586
2010-03-16	27.49	27.59	27.25	27.46	353247
2010-03-17	27.60	28.07	27.51	27.95	357280
2010-03-18	27.92	28.64	27.92	28.63	589211
2010-03-19	28.63	28.64	27.93	27.93	821553
2010-03-22	27.77	28.25	27.64	28.05	310881
2010-03-23	28.15	28.46	28.09	28.42	369822
2010-03-24	28.35	28.57	28.31	28.43	366342
2010-03-25	28.47	28.62	27.99	27.99	466254
2010-03-26	27.99	28.54	27.99	28.46	379167
2010-03-29	28.56	28.59	28.42	28.54	318663
2010-03-30	28.54	28.60	28.45	28.51	196502
2010-03-31	28.34	28.52	28.25	28.45	371528
2010-04-01	28.52	28.60	28.32	28.46	403308
2010-04-05	28.60	29.00	28.51	29.00	282289
2010-04-06	29.00	29.33	28.87	29.31	469939
2010-04-07	29.21	29.40	29.08	29.33	433466
2010-04-08	29.18	29.25	29.01	29.02	215477
2010-04-09	29.12	29.27	28.88	29.01	246728
2010-04-12	29.04	29.10	28.83	28.90	306769
2010-04-13	28.72	28.96	28.72	28.96	239388
2010-04-14	29.00	29.46	29.00	29.40	283109
2010-04-15	29.26	29.65	29.24	29.52	350394
2010-04-16	29.40	29.66	29.01	29.03	440375
2010-04-19	28.91	29.43	28.77	29.38	363531
2010-04-20	29.42	29.65	29.24	29.61	354063
2010-04-21	29.69	29.84	29.59	29.80	490027
2010-04-22	29.67	30.17	29.42	30.17	462315
2010-04-23	30.15	30.25	29.99	30.17	288550
2010-04-26	30.20	30.25	30.00	30.03	319085
2010-04-27	29.96	30.25	29.25	29.35	608409
2010-04-28	29.38	29.80	29.38	29.60	333401
2010-04-29	29.75	30.09	29.62	30.00	298856
2010-04-30	29.99	30.15	29.43	29.43	489285
2010-05-03	29.64	29.76	29.31	29.59	423696
2010-05-04	29.11	29.33	28.45	28.49	533966
2010-05-05	28.18	28.88	28.03	28.24	582722
2010-05-06	28.19	29.11	25.36	27.07	995809
2010-05-07	26.96	27.49	26.68	26.94	1036160
2010-05-10	28.10	28.58	27.66	28.58	678865
2010-05-11	28.20	29.17	27.97	29.01	700450
2010-05-12	29.04	29.07	28.56	28.70	573276
2010-05-13	28.62	28.91	28.49	28.76	848121
2010-05-14	28.54	28.67	28.37	28.47	639526
2010-05-17	28.52	28.62	27.91	28.32	538562
2010-05-18	28.59	28.61	27.87	27.94	450986
2010-05-19	27.88	28.00	27.55	27.90	517057
2010-05-20	27.22	27.48	26.53	26.53	686289
2010-05-21	26.12	27.06	26.00	27.03	630230
2010-05-24	26.98	27.54	26.69	27.11	662550
2010-05-25	26.30	26.95	26.11	26.89	660096
2010-05-26	27.08	27.46	26.96	27.05	459214
2010-05-27	27.47	28.14	27.47	28.12	550542
2010-05-28	28.01	28.20	27.73	27.90	340317
2010-06-01	27.60	27.95	27.26	27.28	314482
2010-06-02	27.34	28.06	27.26	28.06	368465
2010-06-03	28.14	28.26	27.89	28.13	337042
2010-06-04	27.69	27.86	27.10	27.17	417200
2010-06-07	27.25	27.25	26.73	26.75	470486
2010-06-08	26.78	26.88	26.18	26.81	615834
2010-06-09	26.91	27.48	26.83	26.96	456665
2010-06-10	27.39	27.73	27.26	27.72	399816
2010-06-11	27.22	28.03	27.22	28.00	361384
2010-06-14	28.17	28.51	27.87	27.91	471390
2010-06-15	28.03	28.88	27.98	28.80	327151
2010-06-16	28.71	28.88	28.44	28.65	398153
2010-06-17	28.80	28.90	28.58	28.87	262974
2010-06-18	28.84	28.88	28.58	28.64	553402
2010-06-21	28.89	29.14	28.60	28.66	374287
2010-06-22	28.62	28.94	28.33	28.35	420838
2010-06-23	28.33	28.76	28.10	28.49	656029
2010-06-24	28.41	28.70	28.26	28.30	474550
2010-06-25	28.42	28.46	28.00	28.44	603712
2010-06-28	28.47	28.68	28.36	28.48	253970
2010-06-29	28.14	28.18	27.33	27.46	538338
2010-06-30	27.45	27.80	27.32	27.32	519384
2010-07-01	27.25	27.41	26.69	26.90	589333
2010-07-02	27.12	27.56	27.02	27.03	630631
2010-07-06	27.53	27.69	27.00	27.13	465711
2010-07-07	27.27	28.37	27.27	28.34	659622
2010-07-08	28.50	28.78	28.21	28.62	425659
2010-07-09	28.54	28.84	28.50	28.83	288995
2010-07-12	28.69	28.91	28.52	28.56	218435
2010-07-13	28.54	29.30	28.54	29.22	301408
2010-07-14	29.11	29.16	28.84	28.93	275724
2010-07-15	28.88	28.98	28.50	28.88	280031
2010-07-16	28.80	28.80	27.97	28.00	379464
2010-07-19	28.11	28.66	27.96	28.48	444567
2010-07-20	28.03	28.89	28.03	28.89	458729
2010-07-21	29.09	29.17	28.50	28.50	433683
2010-07-22	28.71	29.43	28.65	29.37	457669
2010-07-23	29.28	29.73	29.15	29.54	395000
2010-07-26	29.69	30.00	29.55	29.92	310306
2010-07-27	30.04	30.04	29.69	29.71	340637
2010-07-28	29.70	29.97	29.49	29.51	314572
2010-07-29	29.78	29.93	29.24	29.64	270725
2010-07-30	29.23	29.75	29.03	29.47	403092
2010-08-02	29.84	29.98	29.69	29.87	476894
2010-08-03	29.90	29.93	29.47	29.67	305339
2010-08-04	29.66	29.81	29.55	29.75	415749
2010-08-05	29.65	29.84	29.44	29.59	309404
2010-08-06	29.24	29.55	29.12	29.52	284933
2010-08-09	29.55	29.90	29.55	29.85	247243
2010-08-10	29.60	29.82	29.25	29.65	389661
2010-08-11	29.24	29.24	28.65	28.66	408028
2010-08-12	28.33	28.94	28.00	28.82	340965
2010-08-13	28.73	28.98	28.64	28.75	277870
2010-08-16	28.53	28.89	28.42	28.86	320370
2010-08-17	29.18	29.46	29.10	29.14	421830
2010-08-18	29.17	29.42	29.00	29.28	218996
2010-08-19	29.20	29.22	28.90	28.93	441946
2010-08-20	28.90	29.16	28.83	29.12	509864
2010-08-23	29.19	29.38	29.03	29.04	577259
2010-08-24	28.65	28.86	28.53	28.56	558384
2010-08-25	28.39	28.80	28.21	28.72	442642
2010-08-26	28.89	28.90	28.50	28.51	303329
2010-08-27	28.70	29.20	28.39	29.13	509710
2010-08-30	29.09	29.09	28.36	28.38	386842
2010-08-31	28.26	28.80	28.20	28.77	550626
2010-09-01	29.08	29.74	28.91	29.74	552307
2010-09-02	29.67	29.80	29.09	29.15	613643
2010-09-03	29.48	29.75	29.40	29.75	471812
2010-09-07	29.58	29.65	29.18	29.20	505656
2010-09-08	29.11	29.62	29.11	29.59	477934
2010-09-09	29.85	29.85	29.35	29.50	422446
2010-09-10	29.65	29.70	29.43	29.54	391268
2010-09-13	29.85	29.99	29.66	29.88	515601
2010-09-14	29.90	29.98	29.63	29.81	539641
2010-09-15	29.83	30.37	29.72	30.31	721832
2010-09-16	30.28	30.35	30.12	30.22	363908
2010-09-17	30.32	30.40	30.21	30.21	902397
2010-09-20	30.32	30.53	30.21	30.46	604894
2010-09-21	30.50	30.68	30.36	30.43	462795
2010-09-22	30.43	30.46	30.14	30.18	523883
2010-09-23	29.96	30.22	29.63	29.64	429270
2010-09-24	29.95	30.52	29.93	30.51	331149
2010-09-27	30.41	30.46	30.14	30.19	331176
2010-09-28	30.21	30.49	29.86	30.40	435188
2010-09-29	30.36	30.69	30.26	30.48	493977
2010-09-30	30.69	30.88	30.51	30.58	581707
2010-10-01	30.75	30.88	30.26	30.50	450232
2010-10-04	30.50	30.54	30.04	30.29	291177
2010-10-05	30.57	30.99	30.20	30.94	337435
2010-10-06	30.87	31.00	30.77	30.92	338204
2010-10-07	31.00	31.00	30.50	30.61	275371
2010-10-08	30.67	31.00	30.47	30.95	225672
2010-10-11	30.93	31.00	30.84	30.88	117604
2010-10-12	30.78	31.00	30.58	30.92	322491
2010-10-13	30.99	31.32	30.87	31.14	241604
2010-10-14	31.15	31.48	30.97	31.11	296244
2010-10-15	31.33	31.42	31.01	31.13	295104
2010-10-18	31.08	31.30	31.08	31.28	262418
2010-10-19	30.92	31.19	30.55	30.63	352926
2010-10-20	30.81	31.00	30.62	30.95	573252
2010-10-21	31.12	31.31	30.71	30.98	403502
2010-10-22	31.09	31.12	30.79	30.85	333611
2010-10-25	31.10	31.20	30.88	30.92	279078
2010-10-26	30.85	31.28	30.81	31.11	327690
2010-10-27	30.92	31.09	30.63	30.74	484696
2010-10-28	30.92	30.96	30.61	30.69	389917
2010-10-29	30.54	30.77	30.51	30.58	376767
2010-11-01	30.81	31.03	30.59	30.77	400892
2010-11-02	30.91	31.28	30.63	31.00	458872
2010-11-03	31.05	31.30	30.96	31.30	390243
2010-11-04	31.59	31.76	31.40	31.74	630253
2010-11-05	31.70	31.88	31.57	31.69	573617
2010-11-08	31.62	31.72	31.38	31.42	489495
2010-11-09	31.42	31.44	30.70	30.76	599102
2010-11-10	30.73	31.24	30.57	31.24	578747
2010-11-11	31.02	31.32	30.83	31.13	425159
2010-11-12	30.92	31.02	30.62	30.64	481429
2010-11-15	30.77	31.32	30.77	31.10	415177
2010-11-16	30.85	30.93	30.22	30.31	601359
2010-11-17	30.29	30.53	30.18	30.44	396729
2010-11-18	30.85	31.24	30.85	31.14	363832
2010-11-19	31.07	31.09	30.89	31.06	230618
2010-11-22	30.91	31.16	30.72	31.07	380686
2010-11-23	30.74	30.92	30.60	30.75	471395
2010-11-24	30.94	31.22	30.88	31.22	310694
2010-11-26	30.99	31.15	30.95	30.97	166948
2010-11-29	30.81	31.18	30.55	31.12	350865
2010-11-30	30.87	30.90	30.62	30.77	505099
2010-12-01	31.15	31.33	30.95	31.30	365248
2010-12-02	31.30	31.84	31.30	31.83	361335
2010-12-03	31.71	31.89	31.41	31.83	299425
2010-12-06	31.75	31.88	31.71	31.78	294064
2010-12-07	31.96	32.15	31.85	31.96	388775
2010-12-08	32.04	32.14	31.87	32.11	366913
2010-12-09	32.18	32.20	31.89	32.15	355192
2010-12-10	32.15	32.38	32.01	32.37	298899
2010-12-13	32.44	32.65	32.39	32.54	234461
2010-12-14	32.54	32.75	32.42	32.48	252914
2010-12-15	32.30	32.71	32.28	32.29	504374
2010-12-16	32.35	32.64	32.35	32.50	169667
2010-12-17	32.46	32.50	32.29	32.36	440376
2010-12-20	32.45	32.64	32.34	32.39	222452
2010-12-21	32.50	32.54	32.44	32.47	266924
2010-12-22	32.54	32.67	32.38	32.52	411649
2010-12-23	32.48	32.68	32.46	32.49	222507
2010-12-27	32.47	32.64	32.35	32.61	259856
2010-12-28	32.65	32.70	32.41	32.50	187661
2010-12-29	32.59	32.60	32.46	32.56	207193
2010-12-30	32.55	32.63	32.38	32.38	206901
2010-12-31	32.34	32.56	32.29	32.29	249761
2011-01-03	32.60	33.00	32.60	32.94	261309
2011-01-04	32.95	32.99	32.55	32.78	260200
2011-01-05	32.58	32.87	32.58	32.69	589968
2011-01-06	32.82	33.24	32.72	33.15	563565
2011-01-07	33.26	33.26	32.42	32.99	556951
2011-01-10	32.88	33.20	32.76	33.06	364683
2011-01-11	33.23	33.33	32.82	32.96	405639
2011-01-12	33.10	33.48	32.92	32.97	273461
2011-01-13	32.92	33.07	32.53	32.65	298292
2011-01-14	32.53	32.73	32.52	32.62	449746
2011-01-18	32.69	33.02	32.64	32.94	646570
2011-01-19	32.95	33.06	32.65	32.66	359875
2011-01-20	32.53	32.92	32.32	32.42	514746
2011-01-21	32.66	32.66	32.19	32.25	296445
2011-01-24	32.24	32.71	32.24	32.66	255419
2011-01-25	32.66	33.07	32.59	33.07	361558
2011-01-26	33.21	33.27	32.98	33.14	273859
2011-01-27	33.06	33.50	33.00	33.47	242209
2011-01-28	33.48	33.49	32.59	32.61	344097
2011-01-31	32.79	33.03	32.53	32.53	337297
2011-02-01	32.76	33.42	32.76	33.40	349743
2011-02-02	33.25	33.62	33.18	33.46	369255
2011-02-03	33.50	33.74	33.25	33.39	390365
2011-02-04	33.59	33.75	33.30	33.55	205169
2011-02-07	33.54	34.08	33.54	34.05	457829
2011-02-08	34.04	34.20	33.88	34.18	315120
2011-02-09	34.12	34.38	34.00	34.32	414431
2011-02-10	34.24	34.34	33.95	34.05	387014
2011-02-11	33.95	34.28	33.79	34.27	336021
2011-02-14	34.38	34.38	34.02	34.09	335510
2011-02-15	34.03	34.26	33.94	34.17	389598
2011-02-16	34.20	34.48	34.20	34.36	242037
2011-02-17	34.30	34.76	34.24	34.75	190333
2011-02-18	34.79	34.98	34.60	34.96	226828
2011-02-22	34.55	34.74	34.10	34.13	558006
2011-02-23	34.10	34.23	33.96	33.97	526572
2011-02-24	34.03	34.14	33.58	33.80	540032
2011-02-25	33.91	34.37	33.81	34.37	408085
2011-02-28	34.45	34.74	34.40	34.63	483544
2011-03-01	34.75	34.75	34.04	34.20	407061
2011-03-02	34.28	34.31	34.07	34.17	434381
2011-03-03	34.50	34.95	34.40	34.68	421677
2011-03-04	34.65	34.67	34.18	34.48	353373
2011-03-07	34.56	34.60	34.07	34.27	381014
2011-03-08	34.45	34.88	34.26	34.80	390235
2011-03-09	34.81	34.90	34.58	34.77	428256
2011-03-10	34.28	34.33	33.86	33.90	683965
2011-03-11	33.50	34.18	33.42	34.05	434157
2011-03-14	33.79	34.07	33.69	33.99	544601
2011-03-15	32.79	33.89	32.66	33.65	647918
2011-03-16	33.60	33.89	33.44	33.62	838710
2011-03-17	33.92	33.94	33.51	33.63	579153
2011-03-18	34.05	34.26	33.36	33.96	755586
2011-03-21	34.35	34.81	34.26	34.71	409421
2011-03-22	34.81	34.86	34.54	34.60	320327
2011-03-23	34.58	34.84	34.24	34.57	518777
2011-03-24	34.71	34.76	34.42	34.66	372793
2011-03-25	34.75	35.03	34.53	34.66	432742
2011-03-28	34.79	34.85	34.63	34.63	267588
2011-03-29	34.58	34.83	34.27	34.68	305194
2011-03-30	34.78	35.07	34.70	35.02	265320
2011-03-31	34.91	35.21	34.79	35.02	300214
2011-04-01	35.11	35.72	35.11	35.72	313541
2011-04-04	35.71	36.00	35.67	35.83	238904
2011-04-05	35.85	35.93	35.63	35.64	266857
2011-04-06	35.86	36.03	35.74	36.03	283686
2011-04-07	35.97	36.19	35.85	35.95	273170
2011-04-08	36.16	36.18	35.60	35.83	224853
2011-04-11	35.80	35.92	35.42	35.48	293050
2011-04-12	35.29	35.38	35.06	35.12	202036
2011-04-13	35.18	35.18	34.88	34.99	211510
2011-04-14	34.99	34.99	34.68	34.77	353960
2011-04-15	34.87	35.08	34.70	35.01	406649
2011-04-18	34.62	34.62	34.03	34.32	537520
2011-04-19	34.35	34.51	34.08	34.26	249202
2011-04-20	34.61	34.69	34.50	34.54	171255
2011-04-21	34.65	34.82	34.56	34.73	217610
2011-04-25	34.75	34.78	34.52	34.60	273421
2011-04-26	34.59	34.90	34.66	34.85	266165
2011-04-27	34.87	35.19	34.83	35.19	394839
2011-04-28	35.15	35.80	35.12	35.78	421964
2011-04-29	35.76	35.89	35.64	35.77	237315
2011-05-02	35.84	35.87	35.53	35.54	192590
2011-05-03	35.50	35.78	35.46	35.49	402702
2011-05-04	35.74	35.82	35.03	35.19	310534
2011-05-05	34.95	35.15	34.74	34.86	339592
2011-05-06	35.16	35.38	34.69	34.91	323880
2011-05-09	34.83	35.16	34.67	35.08	259513
2011-05-10	35.21	35.42	35.17	35.34	275753
2011-05-11	35.34	35.51	34.96	35.11	241016
2011-05-12	35.02	35.47	34.77	35.47	385110
2011-05-13	35.38	35.49	35.06	35.15	338792
2011-05-16	35.06	35.32	34.95	35.06	224325
2011-05-17	34.97	35.09	34.72	34.94	329900
2011-05-18	34.90	35.42	34.86	35.42	420083
2011-05-19	35.57	35.60	35.17	35.53	273565
2011-05-20	35.41	35.50	35.09	35.13	383409
2011-05-23	34.71	34.83	34.65	34.66	312742
2011-05-24	34.73	34.85	34.53	34.56	167213
2011-05-25	34.49	34.83	34.33	34.75	431373
2011-05-26	34.50	35.14	34.35	35.05	521859
2011-05-27	35.15	35.50	35.13	35.39	250435
2011-05-31	35.65	35.77	35.51	35.56	547210
2011-06-01	35.50	35.70	34.74	34.77	535074
2011-06-02	34.78	35.18	34.65	35.15	492589
2011-06-03	34.67	35.02	34.59	34.65	538345
2011-06-06	34.52	34.62	34.26	34.36	464349
2011-06-07	34.45	34.57	34.29	34.31	432274
2011-06-08	34.19	34.25	34.00	34.03	622767
2011-06-09	34.13	34.59	33.97	34.46	540097
2011-06-10	34.31	34.47	34.04	34.29	616950
2011-06-13	34.29	34.46	34.13	34.28	514194
2011-06-14	34.70	34.95	34.50	34.74	451702
2011-06-15	34.46	34.53	33.97	34.07	589769
2011-06-16	34.11	34.50	33.94	34.32	461430
2011-06-17	34.60	34.82	34.48	34.76	871140
2011-06-20	34.62	34.83	34.51	34.54	518656
2011-06-21	34.70	35.13	34.70	35.10	315652
2011-06-22	35.05	35.30	34.93	34.95	239319
2011-06-23	34.61	34.69	34.14	34.54	497790
2011-06-24	34.64	34.67	34.38	34.59	467630
2011-06-27	34.66	35.02	34.63	34.81	204660
2011-06-28	34.90	35.20	34.84	35.20	269868
2011-06-29	35.39	35.83	35.34	35.78	279127
2011-06-30	35.92	36.00	35.68	35.69	471182
2011-07-01	35.63	35.90	35.53	35.79	487038
2011-07-05	35.84	35.93	35.48	35.64	241740
2011-07-06	35.66	35.84	35.46	35.75	231924
2011-07-07	36.00	36.05	35.74	36.02	273504
2011-07-08	35.61	35.85	35.52	35.80	322044
2011-07-11	35.38	35.54	34.95	34.99	299459
2011-07-12	34.94	35.36	34.94	35.05	212607
2011-07-13	35.00	35.30	34.75	34.79	496392
2011-07-14	34.85	35.06	34.44	34.46	255983
2011-07-15	34.60	34.67	34.02	34.25	323173
2011-07-18	34.12	34.22	33.59	33.80	291959
2011-07-19	35.28	35.28	33.98	34.42	366774
2011-07-20	34.35	34.62	34.25	34.30	332788
2011-07-21	34.43	35.06	34.43	34.87	226627
2011-07-22	34.90	34.92	34.71	34.80	132534
2011-07-25	34.48	34.92	34.32	34.58	248633
2011-07-26	34.49	34.77	34.28	34.30	288159
2011-07-27	34.22	34.40	33.93	33.94	376413
2011-07-28	33.87	34.43	33.83	33.93	322182
2011-07-29	33.59	34.20	33.36	33.98	471994
2011-08-01	34.46	34.52	33.45	33.55	458359
2011-08-02	34.47	35.90	34.47	34.92	1031822
2011-08-03	34.90	34.90	33.68	34.30	777979
2011-08-04	33.85	34.00	33.04	33.09	885464
2011-08-05	33.43	33.43	31.92	32.45	873455
2011-08-08	31.54	32.14	29.87	30.09	1516754
2011-08-09	30.47	32.14	29.45	32.12	1582867
2011-08-10	31.45	32.00	30.71	30.79	1004888
2011-08-11	30.92	32.53	30.64	32.25	959212
2011-08-12	32.51	32.83	31.86	32.06	535134
2011-08-15	32.37	33.12	32.23	33.12	342019
2011-08-16	32.77	33.14	32.53	32.73	330584
2011-08-17	32.86	33.10	32.75	32.92	282161
2011-08-18	32.00	32.21	31.25	31.45	465047
2011-08-19	30.92	31.81	30.92	31.02	446476
2011-08-22	31.72	31.89	30.84	30.97	430021
2011-08-23	31.08	31.87	30.80	31.87	384585
2011-08-24	31.90	32.52	31.71	32.48	292514
2011-08-25	32.98	32.98	31.44	31.70	286390
2011-08-26	31.46	32.29	30.97	32.17	265264
2011-08-29	32.65	33.63	32.65	33.63	311001
2011-08-30	33.34	33.51	32.86	33.19	390440
2011-08-31	33.19	33.57	32.83	33.28	434978
2011-09-01	33.32	33.47	32.69	32.70	270919
2011-09-02	31.96	32.34	31.53	31.66	435371
2011-09-06	30.75	31.47	30.62	31.39	503326
2011-09-07	31.80	32.64	31.78	32.59	314554
2011-09-08	32.65	32.93	32.33	32.36	409676
2011-09-09	31.92	32.22	31.32	31.39	510552
2011-09-12	31.01	31.76	30.86	31.75	432265
2011-09-13	31.96	32.20	31.58	32.01	347263
2011-09-14	32.26	32.77	31.57	32.46	390094
2011-09-15	32.64	32.88	32.31	32.88	354156
2011-09-16	32.65	33.21	32.65	32.99	603886
2011-09-19	32.41	32.71	32.07	32.44	284343
2011-09-20	32.71	33.13	32.38	32.40	340221
2011-09-21	32.33	32.33	30.78	30.79	460868
2011-09-22	30.34	30.56	29.85	30.17	564980
2011-09-23	30.06	30.49	29.84	30.40	426370
2011-09-26	30.66	31.03	30.15	30.99	435639
2011-09-27	31.66	32.17	31.37	31.55	519746
2011-09-28	31.70	31.82	30.76	30.78	424097
2011-09-29	31.42	31.82	30.96	31.81	375383
2011-09-30	31.36	31.81	31.07	31.07	607127
2011-10-03	30.92	31.56	30.26	30.26	829170
2011-10-04	29.96	31.22	29.66	31.14	695481
2011-10-05	31.07	32.43	31.01	32.21	569382
2011-10-06	32.22	32.90	31.99	32.71	468240
2011-10-07	32.82	32.82	31.92	31.94	651138
2011-10-10	32.54	33.06	32.50	33.05	427126
2011-10-11	32.71	33.13	32.52	32.77	530526
2011-10-12	32.75	33.31	32.61	33.07	495882
2011-10-13	32.81	32.87	32.29	32.38	454700
2011-10-14	32.87	32.87	32.33	32.83	546022
2011-10-17	32.76	32.93	32.30	32.39	539480
2011-10-18	32.48	33.63	32.23	33.47	569576
2011-10-19	33.40	34.00	33.05	33.46	581491
2011-10-20	33.43	34.32	33.25	34.31	579630
2011-10-21	34.60	35.26	34.35	35.25	950231
2011-10-24	36.56	36.56	35.90	36.06	657088
2011-10-25	35.89	35.89	34.99	35.07	551007
2011-10-26	35.76	36.09	34.95	35.97	575134
2011-10-27	36.98	37.01	35.95	36.17	1209415
2011-10-28	36.46	36.72	36.17	36.49	844225
2011-10-31	36.33	36.50	35.83	35.83	575948
2011-11-01	34.41	35.33	34.26	34.30	609048
2011-11-02	34.95	35.53	34.83	35.39	449162
2011-11-03	35.67	36.08	35.14	36.03	376149
2011-11-04	35.64	36.00	35.47	35.81	454457
2011-11-07	35.70	35.93	35.32	35.62	426431
2011-11-08	35.91	36.55	35.67	36.49	538073
2011-11-09	35.65	35.95	35.26	35.32	577012
2011-11-10	35.77	35.94	35.52	35.84	446676
2011-11-11	36.23	36.49	35.99	36.14	421444
2011-11-14	35.93	36.18	35.69	35.80	309481
2011-11-15	35.54	36.33	35.54	36.08	346577
2011-11-16	35.73	35.98	35.29	35.31	353228
2011-11-17	35.23	35.58	34.80	34.98	461770
2011-11-18	35.19	35.54	34.88	35.48	316081
2011-11-21	34.95	35.03	34.48	34.71	443894
2011-11-22	34.76	35.11	34.56	34.58	435344
2011-11-23	34.34	34.40	33.87	33.90	529032
2011-11-25	33.78	34.62	33.78	34.06	306886
2011-11-28	34.94	35.00	34.34	34.60	720791
2011-11-29	34.70	34.92	34.37	34.65	423206
2011-11-30	36.99	36.99	35.48	36.00	876064
2011-12-01	35.80	35.93	35.45	35.49	394914
2011-12-02	35.82	36.20	35.58	35.72	759934
2011-12-05	36.20	36.62	35.99	36.37	484211
2011-12-06	36.21	36.44	36.14	36.29	661628
2011-12-07	36.25	36.89	35.95	36.79	471839
2011-12-08	36.52	36.52	35.70	35.76	645671
2011-12-09	35.86	36.71	35.80	36.55	459036
2011-12-12	36.09	36.11	35.67	35.98	485843
2011-12-13	36.27	36.49	35.46	35.61	399638
2011-12-14	35.41	36.06	35.36	35.72	425599
2011-12-15	36.12	36.36	36.03	36.06	404437
2011-12-16	36.11	36.50	35.74	35.82	805619
2011-12-19	35.97	36.15	35.40	35.42	428765
2011-12-20	36.01	36.62	35.99	36.58	457220
2011-12-21	36.46	37.00	36.45	36.86	454705
2011-12-22	36.86	37.12	36.68	36.90	342764
2011-12-23	36.92	37.31	36.87	37.30	244641
2011-12-27	37.15	37.49	37.14	37.29	184676
2011-12-28	37.19	37.50	36.77	36.79	276861
2011-12-29	36.84	37.25	36.76	37.13	263129
2011-12-30	37.20	37.28	36.88	36.89	295722
2012-01-03	37.27	37.65	37.22	37.43	465635
2012-01-04	37.26	37.33	36.89	36.95	330250
2012-01-05	36.82	37.16	36.24	37.14	339984
2012-01-06	37.22	37.48	36.87	37.03	269215
2012-01-09	37.11	37.27	36.85	37.19	265335
2012-01-10	37.49	37.72	37.33	37.57	265468
2012-01-11	37.28	37.40	37.03	37.36	200037
2012-01-12	37.39	37.51	37.22	37.31	209699
2012-01-13	36.92	37.04	36.63	36.99	226122
2012-01-17	37.07	37.34	36.58	36.77	478129
2012-01-18	36.77	37.07	36.46	37.07	403028
2012-01-19	37.22	37.32	37.03	37.23	202198
2012-01-20	37.10	37.60	37.08	37.53	254463
2012-01-23	37.46	37.91	37.46	37.67	216302
2012-01-24	37.40	37.47	37.16	37.17	213117
2012-01-25	37.08	37.31	37.05	37.31	269555
2012-01-26	37.42	37.45	37.04	37.22	168825
2012-01-27	37.04	37.27	36.96	37.19	170424
2012-01-30	36.87	36.97	36.56	36.70	263235
2012-01-31	36.86	37.09	36.58	36.67	443117
2012-02-01	36.76	37.90	36.46	37.90	617467
2012-02-02	38.00	38.00	37.37	37.45	373040
2012-02-03	37.92	38.00	37.69	37.97	404225
2012-02-06	37.76	37.86	37.29	37.40	257337
2012-02-07	37.32	37.81	37.26	37.48	374768
2012-02-08	37.50	37.67	37.29	37.48	329062
2012-02-09	37.49	37.69	37.21	37.56	279397
2012-02-10	37.25	37.54	37.24	37.43	286581
2012-02-13	37.78	37.95	37.54	37.93	254642
2012-02-14	37.77	37.77	37.08	37.23	292751
2012-02-15	37.43	37.65	37.11	37.20	350961
2012-02-16	37.18	37.72	37.18	37.66	480112
2012-02-17	37.79	38.10	37.79	38.06	300718
2012-02-21	38.03	38.50	38.01	38.50	471895
2012-02-22	38.33	38.34	37.86	38.12	536274
2012-02-23	38.05	38.31	37.90	38.26	414579
2012-02-24	38.21	38.34	37.82	38.00	385023
2012-02-27	37.77	38.02	37.51	37.83	356223
2012-02-28	37.82	37.82	37.34	37.51	299992
2012-02-29	37.51	37.84	37.34	37.45	507365
2012-03-01	37.40	37.85	37.40	37.56	347664
2012-03-02	37.44	37.53	37.14	37.19	389544
2012-03-05	37.02	37.67	37.02	37.61	323534
2012-03-06	37.23	37.61	37.07	37.07	407773
2012-03-07	37.23	37.51	36.97	37.49	384232
2012-03-08	37.65	37.69	37.30	37.45	392518
2012-03-09	37.34	37.75	37.34	37.58	292909
2012-03-12	37.48	37.78	37.42	37.72	169570
2012-03-13	37.86	38.55	37.79	38.54	312290
2012-03-14	38.37	38.49	38.17	38.23	277088
2012-03-15	38.31	38.53	37.96	38.45	264624
2012-03-16	38.44	38.47	38.11	38.14	407412
2012-03-19	38.20	38.53	38.10	38.29	264903
2012-03-20	38.05	38.63	38.05	38.49	449333
2012-03-21	38.49	38.56	38.19	38.35	329424
2012-03-22	38.07	38.18	37.76	37.79	421417
2012-03-23	37.77	38.25	37.66	38.12	378372
2012-03-26	38.40	38.75	38.33	38.68	497370
2012-03-27	38.64	38.97	38.56	38.74	464825
2012-03-28	38.72	38.90	38.61	38.86	337614
2012-03-29	38.57	38.81	38.29	38.69	351677
2012-03-30	38.95	38.95	38.58	38.58	518045
2012-04-02	38.50	38.92	38.43	38.50	515234
2012-04-03	38.54	38.70	38.28	38.60	447553
2012-04-04	38.28	38.65	38.16	38.51	672457
2012-04-05	38.29	38.50	38.23	38.24	247483
2012-04-09	37.60	37.87	37.48	37.77	336907
2012-04-10	37.75	37.77	37.47	37.47	493569
2012-04-11	37.65	37.65	37.37	37.54	328467
2012-04-12	37.62	38.23	37.46	38.15	245065
2012-04-13	37.96	38.04	37.48	37.50	301533
2012-04-16	37.71	37.96	37.62	37.82	256212
2012-04-17	38.09	38.41	37.96	38.29	219472
2012-04-18	38.07	38.07	37.79	37.92	317518
2012-04-19	37.97	38.35	37.95	38.25	286321
2012-04-20	38.33	38.49	38.24	38.26	251886
2012-04-23	37.89	38.15	37.65	38.10	270770
2012-04-24	38.06	38.45	38.00	38.44	329060
2012-04-25	38.75	38.85	38.49	38.72	297927
2012-04-26	38.73	39.44	38.49	39.43	427230
2012-04-27	39.51	39.51	38.92	39.16	382625
2012-04-30	39.05	39.29	38.90	38.92	328105
2012-05-01	39.85	40.54	39.44	39.88	486311
2012-05-02	39.60	40.04	39.54	39.94	371497
2012-05-03	39.99	40.38	39.99	40.25	580416
2012-05-04	39.97	40.25	39.42	39.87	485277
2012-05-07	39.14	39.69	39.14	39.54	627632
2012-05-08	39.39	39.68	39.25	39.57	250706
2012-05-09	39.26	39.50	39.20	39.22	324549
2012-05-10	39.51	39.62	39.30	39.42	307788
2012-05-11	39.14	39.82	39.10	39.44	303823
2012-05-14	39.11	39.52	38.97	39.15	497313
2012-05-15	39.07	39.31	38.98	39.18	488442
2012-05-16	39.29	39.29	38.68	38.68	374983
2012-05-17	38.62	38.70	38.13	38.15	491600
2012-05-18	38.29	38.29	37.70	37.77	404636
2012-05-21	37.77	38.15	37.58	38.02	417682
2012-05-22	38.00	38.68	37.95	38.51	414208
2012-05-23	38.21	38.60	37.82	38.48	465241
2012-05-24	38.53	38.78	38.27	38.78	382735
2012-05-25	38.79	39.07	38.61	38.87	416497
2012-05-29	39.14	39.33	38.90	39.16	335141
2012-05-30	38.85	38.96	38.63	38.66	326150
2012-05-31	38.65	39.15	38.42	38.89	408076
2012-06-01	38.34	38.98	38.00	38.00	417470
2012-06-04	37.98	38.12	37.63	37.87	367860
2012-06-05	37.68	38.30	37.65	38.22	282924
2012-06-06	38.47	39.33	38.41	39.25	383795
2012-06-07	39.50	39.83	38.91	38.91	600937
2012-06-08	38.69	39.04	38.62	38.88	716229
2012-06-11	39.13	39.26	38.79	38.81	578937
2012-06-12	38.94	39.18	38.75	39.18	349829
2012-06-13	39.03	39.30	38.61	38.71	291665
2012-06-14	38.83	39.28	38.75	39.09	377769
2012-06-15	39.16	39.44	38.99	39.11	510259
2012-06-18	38.93	39.48	38.92	39.37	427026
2012-06-19	39.42	39.64	39.32	39.52	373313
2012-06-20	39.52	39.68	39.26	39.44	417283
2012-06-21	39.53	39.63	38.45	38.57	547422
2012-06-22	38.78	38.96	38.56	38.60	842143
2012-06-25	38.22	38.33	37.87	38.01	414969
2012-06-26	38.12	38.26	37.91	38.02	391362
2012-06-27	38.05	38.46	38.04	38.31	384110
2012-06-28	38.07	38.63	38.00	38.63	538192
2012-06-29	39.21	39.28	39.00	39.23	438722
2012-07-02	39.45	39.64	39.29	39.44	311908
2012-07-03	39.54	39.63	39.37	39.52	315908
2012-07-05	39.39	39.53	39.31	39.36	303126
2012-07-06	39.07	39.13	38.66	38.87	379087
2012-07-09	38.73	38.82	38.17	38.23	483406
2012-07-10	38.27	38.48	37.87	38.00	518881
2012-07-11	37.86	37.86	36.80	36.94	1001949
2012-07-12	36.70	37.38	36.45	37.23	736744
2012-07-13	37.25	37.73	37.23	37.72	328277
2012-07-16	37.62	37.80	37.44	37.56	268529
2012-07-17	37.73	37.79	37.19	37.76	299613
2012-07-18	37.61	37.89	37.61	37.80	254779
2012-07-19	37.80	37.80	37.34	37.39	304571
2012-07-20	37.25	37.33	36.84	36.86	397116
2012-07-23	36.54	37.03	36.28	36.96	490135
2012-07-24	36.95	36.97	36.57	36.89	815623
2012-07-25	36.92	37.70	36.92	37.28	815521
2012-07-26	37.62	37.75	36.77	36.92	489418
2012-07-27	37.18	37.68	37.00	37.32	545070
2012-07-30	37.32	38.05	37.24	37.91	747490
2012-07-31	37.26	39.01	37.26	37.71	1073223
2012-08-01	37.89	37.89	37.01	37.33	664103
2012-08-02	37.07	37.17	36.43	36.58	684311
2012-08-03	37.00	37.17	36.68	36.83	712229
2012-08-06	36.90	37.33	36.72	37.16	411896
2012-08-07	37.29	37.44	37.02	37.10	647438
2012-08-08	37.00	37.43	36.80	37.30	423492
2012-08-09	37.31	37.76	37.16	37.49	339403
2012-08-10	37.38	37.61	37.19	37.56	355144
2012-08-13	37.44	37.54	37.19	37.41	452501
2012-08-14	37.57	37.69	37.20	37.27	533751
2012-08-15	37.30	37.56	37.27	37.29	330669
2012-08-16	37.34	37.43	37.14	37.21	441348
2012-08-17	37.21	37.44	37.12	37.35	616545
2012-08-20	37.28	37.88	37.27	37.78	436881
2012-08-21	37.81	38.14	37.72	37.82	422718
2012-08-22	37.80	37.84	37.46	37.57	335881
2012-08-23	37.50	37.63	37.29	37.37	318449
2012-08-24	37.27	37.73	37.21	37.49	292550
2012-08-27	37.51	37.75	37.35	37.55	286210
2012-08-28	37.49	37.62	37.21	37.32	419489
2012-08-29	37.41	37.41	37.05	37.14	315325
2012-08-30	37.01	37.34	36.83	37.22	422778
2012-08-31	37.32	37.70	37.21	37.56	373449
2012-09-04	37.50	38.30	37.50	38.17	493902
2012-09-05	38.25	38.50	37.86	37.96	959389
2012-09-06	38.15	38.48	38.15	38.26	726078
2012-09-07	38.40	38.44	38.19	38.33	250610
2012-09-10	38.30	38.34	38.15	38.22	418491
2012-09-11	38.19	38.57	38.00	38.22	401701
2012-09-12	38.36	38.43	38.18	38.40	324666
2012-09-13	38.22	38.83	38.16	38.83	326813
2012-09-14	38.87	39.11	38.82	39.00	276863
2012-09-17	38.82	39.09	38.59	38.60	279755
2012-09-18	38.57	38.62	38.27	38.27	945696
2012-09-19	38.40	38.45	38.13	38.21	296852
2012-09-20	38.10	38.39	38.01	38.24	367432
2012-09-21	38.37	38.52	38.15	38.21	1043993
2012-09-24	38.05	38.42	38.00	38.12	408386
2012-09-25	38.24	38.45	37.53	37.55	519210
2012-09-26	37.62	37.79	37.31	37.34	422832
2012-09-27	37.50	37.71	37.13	37.56	508172
2012-09-28	37.64	38.23	36.83	37.90	726672
2012-10-01	38.04	38.25	37.49	37.61	692093
2012-10-02	37.76	37.97	37.73	37.87	723557
2012-10-03	37.94	37.98	37.66	37.77	627185
2012-10-04	37.91	38.33	37.86	38.29	388328
2012-10-05	38.50	38.77	38.35	38.56	320821
2012-10-08	38.46	38.75	38.20	38.50	335941
2012-10-09	38.49	38.65	37.98	37.98	435708
2012-10-10	38.03	38.29	37.91	37.94	480792
2012-10-11	37.99	38.24	37.77	38.11	328236
2012-10-12	38.01	38.15	37.70	37.92	371238
2012-10-15	38.05	38.31	38.04	38.26	387238
2012-10-16	38.33	38.64	38.33	38.59	413901
2012-10-17	38.72	38.96	38.52	38.89	345796
2012-10-18	38.95	39.48	38.93	39.42	537787
2012-10-19	39.36	39.40	38.88	39.00	446767
2012-10-22	38.99	39.14	38.94	39.04	361024
2012-10-23	38.65	38.77	38.26	38.47	1275199
2012-10-24	38.60	38.84	38.40	38.46	476888
2012-10-25	38.73	38.89	38.36	38.47	485408
2012-10-26	38.69	39.27	38.69	38.70	1426375
2012-10-31	38.92	39.00	38.20	38.80	860098
2012-11-01	38.88	39.49	38.47	39.08	931997
2012-11-02	39.10	39.30	38.35	38.57	677476
2012-11-05	38.50	38.70	38.15	38.57	454068
2012-11-06	38.61	39.31	38.50	38.93	562109
2012-11-07	38.51	38.63	38.04	38.05	844282
2012-11-08	38.13	38.47	38.02	38.29	587415
2012-11-09	38.13	38.84	38.04	38.52	659777
2012-11-12	38.51	38.72	38.21	38.24	369381
2012-11-13	38.07	38.52	37.93	37.93	490012
2012-11-14	37.91	38.10	37.29	37.38	413183
2012-11-15	37.33	37.49	37.12	37.35	426285
2012-11-16	37.30	37.69	36.92	37.67	368330
2012-11-19	37.93	38.47	37.83	38.47	637313
2012-11-20	38.41	38.74	38.19	38.71	893678
2012-11-21	38.72	38.84	38.58	38.78	510792
2012-11-23	38.83	39.31	38.83	39.30	298505
2012-11-26	39.23	39.41	39.09	39.30	532263
2012-11-27	39.36	39.38	38.99	38.99	686504
2012-11-28	38.99	39.13	38.66	39.10	383031
2012-11-29	39.08	39.59	38.99	39.56	584716
2012-11-30	39.39	39.71	39.33	39.65	613768
2012-12-03	39.76	39.76	39.41	39.43	337694
2012-12-04	39.41	39.58	39.28	39.36	313293
2012-12-05	39.35	39.94	39.32	39.87	407737
2012-12-06	39.75	40.09	39.75	39.97	412035
2012-12-07	39.96	40.29	39.77	40.01	419309
2012-12-10	40.00	40.33	39.89	40.21	413719
2012-12-11	40.34	40.40	39.71	39.86	510184
2012-12-12	40.00	40.36	39.94	40.01	437003
2012-12-13	39.99	40.01	39.69	39.70	474240
2012-12-14	39.69	39.77	39.29	39.36	392142
2012-12-17	39.53	39.81	39.40	39.68	533945
2012-12-18	39.69	39.72	39.41	39.68	671805
2012-12-19	39.63	39.79	39.49	39.52	566058
2012-12-20	39.50	39.78	39.33	39.75	397797
2012-12-21	39.42	39.78	39.24	39.50	1271561
2012-12-24	39.13	39.67	39.13	39.51	171710
2012-12-26	39.56	39.71	39.41	39.45	363645
2012-12-27	39.44	39.59	39.08	39.28	475005
2012-12-28	39.11	39.43	39.01	39.18	330011
2012-12-31	39.05	39.55	38.93	39.52	560853
2013-01-02	39.94	40.14	39.76	39.97	508959
2013-01-03	39.93	40.33	39.77	40.24	846469
2013-01-04	40.35	40.87	40.23	40.84	471472
2013-01-07	40.71	40.85	40.60	40.64	330352
2013-01-08	40.59	40.71	40.46	40.56	412819
2013-01-09	40.70	41.16	40.59	41.15	517443
2013-01-10	41.21	41.47	41.11	41.41	440167
2013-01-11	41.32	41.48	41.23	41.42	339103
2013-01-14	41.36	41.71	41.36	41.57	373546
2013-01-15	41.43	41.61	41.23	41.56	357115
2013-01-16	41.48	41.61	41.38	41.54	246279
2013-01-17	41.61	41.82	41.42	41.66	370367
2013-01-18	41.69	41.88	41.49	41.81	285617
2013-01-22	41.91	42.59	41.82	42.50	465768
2013-01-23	42.38	42.60	42.38	42.47	255888
2013-01-24	42.57	42.68	42.39	42.57	256395
2013-01-25	42.75	42.81	42.46	42.80	227950
2013-01-28	42.86	43.07	42.63	42.90	369237
2013-01-29	42.81	43.16	42.81	42.89	378893
2013-01-30	42.92	42.92	42.48	42.56	380719
2013-01-31	42.60	42.77	42.40	42.56	369702
2013-02-01	42.88	43.06	42.63	42.90	532623
2013-02-04	42.70	42.85	42.48	42.50	318387
2013-02-05	42.73	42.90	42.59	42.77	423365
2013-02-06	42.66	43.21	42.56	43.19	310282
2013-02-07	43.35	43.35	42.72	42.92	504937
2013-02-08	42.98	43.21	42.95	43.18	288196
2013-02-11	43.09	43.33	43.01	43.23	286326
2013-02-12	43.20	43.75	43.20	43.60	460576
2013-02-13	43.54	43.73	43.45	43.73	417164
2013-02-14	43.59	43.89	43.47	43.85	343262
2013-02-15	43.89	43.92	43.72	43.88	249155
2013-02-19	43.94	44.44	43.86	44.42	618531
2013-02-20	44.34	44.55	43.87	43.88	556495
2013-02-21	43.88	44.19	43.83	44.02	425425
2013-02-22	44.22	44.55	44.12	44.50	363481
2013-02-25	44.62	44.71	43.36	43.36	419175
2013-02-26	43.48	43.81	43.31	43.68	411332
2013-02-27	43.64	44.04	43.54	43.98	255465
2013-02-28	43.94	44.14	43.86	43.96	526396
2013-03-01	43.73	44.15	43.20	44.05	538813
2013-03-04	43.86	44.43	43.76	44.41	417541
2013-03-05	44.52	44.82	44.42	44.58	548180
2013-03-06	44.67	44.82	44.55	44.68	234338
2013-03-07	44.68	44.81	44.52	44.76	248338
2013-03-08	44.90	44.95	44.62	44.92	283939
2013-03-11	44.72	45.01	44.72	45.00	310742
2013-03-12	44.99	45.52	44.94	45.51	490142
2013-03-13	45.53	46.05	45.49	46.05	339818
2013-03-14	46.04	46.67	46.04	46.67	539199
2013-03-15	46.47	46.79	46.41	46.70	534979
2013-03-18	46.32	46.78	46.21	46.67	456687
2013-03-19	46.58	46.92	46.52	46.84	405652
2013-03-20	46.97	47.33	46.92	47.32	514201
2013-03-21	47.12	47.27	46.94	47.10	495134
2013-03-22	47.25	47.43	46.91	47.15	400123
2013-03-25	47.28	47.34	46.61	46.96	275545
2013-03-26	47.00	47.34	46.90	47.07	289384
2013-03-27	46.82	47.49	46.62	47.28	377973
2013-03-28	47.27	47.50	47.16	47.38	278397
2013-04-01	47.48	47.73	47.17	47.29	356557
2013-04-02	47.46	47.79	47.28	47.38	305392
2013-04-03	47.54	47.70	46.97	47.08	455441
2013-04-04	47.17	47.64	47.11	47.64	731487
2013-04-05	47.26	47.47	46.82	47.37	375717
2013-04-08	47.41	47.54	47.27	47.40	501022
2013-04-09	47.58	47.71	47.34	47.54	439771
2013-04-10	47.75	47.97	47.61	47.94	371843
2013-04-11	47.85	48.11	47.81	48.00	233677
2013-04-12	47.89	48.05	47.66	47.81	209335
2013-04-15	47.67	47.75	46.75	46.76	452580
2013-04-16	47.10	47.57	46.90	47.57	358162
2013-04-17	47.29	47.29	46.80	46.92	399594
2013-04-18	46.98	47.15	46.51	46.58	401173
2013-04-19	46.75	47.30	46.45	47.22	204208
2013-04-22	47.30	47.30	46.70	47.04	287551
2013-04-23	47.45	47.85	47.24	47.59	341765
2013-04-24	47.59	47.99	47.49	47.92	312353
2013-04-25	48.13	48.62	47.73	47.85	233268
2013-04-26	47.80	47.90	47.68	47.89	317847
2013-04-29	47.93	47.99	47.72	47.92	202044
2013-04-30	47.91	48.27	47.86	48.27	356601
2013-05-01	48.30	48.31	47.59	47.63	280391
2013-05-02	47.86	48.26	47.55	47.62	399247
2013-05-03	48.09	48.33	47.95	48.15	282798
2013-05-06	48.17	48.56	48.14	48.31	177789
2013-05-07	48.39	48.80	48.39	48.79	232085
2013-05-08	48.81	48.97	48.54	48.97	258696
2013-05-09	48.97	49.13	48.40	48.52	236897
2013-05-10	48.76	48.86	48.46	48.78	223092
2013-05-13	48.79	49.26	48.68	49.22	402046
2013-05-14	49.22	49.70	49.10	49.64	307142
2013-05-15	49.49	49.88	49.36	49.67	232171
2013-05-16	49.61	49.74	49.39	49.48	159268
2013-05-17	49.60	49.74	49.42	49.56	178891
2013-05-20	49.54	49.57	49.14	49.24	171261
2013-05-21	49.19	49.25	48.81	48.99	224807
2013-05-22	49.05	49.34	48.48	48.78	445942
2013-05-23	48.47	48.64	48.10	48.55	376526
2013-05-24	48.44	48.54	47.99	48.53	184470
2013-05-28	49.03	49.24	48.67	49.01	365359
2013-05-29	48.67	48.99	48.41	48.83	386057
2013-05-30	49.00	49.23	48.86	49.16	235547
2013-05-31	48.99	49.35	48.55	48.56	523676
2013-06-03	48.63	48.67	47.90	48.24	413603
2013-06-04	48.25	48.66	48.15	48.43	539654
2013-06-05	48.27	48.41	47.94	47.96	414109
2013-06-06	47.85	48.29	47.69	48.29	429834
2013-06-07	48.54	49.06	48.20	49.00	398090
2013-06-10	48.98	49.08	48.68	48.81	248499
2013-06-11	48.55	49.09	48.34	48.67	462476
2013-06-12	48.84	49.05	48.12	48.23	320953
2013-06-13	48.13	49.39	48.01	49.31	434603
2013-06-14	49.32	49.32	48.51	48.58	309977
2013-06-17	48.83	49.11	48.68	48.92	284532
2013-06-18	48.78	49.29	48.74	49.13	199270
2013-06-19	49.19	49.27	48.58	48.58	253351
2013-06-20	48.22	48.58	47.88	47.91	415123
2013-06-21	48.46	48.49	47.68	48.04	630654
2013-06-24	47.55	47.83	47.23	47.32	780821
2013-06-25	47.60	48.18	47.30	47.88	395158
2013-06-26	48.12	48.30	47.78	48.03	312281
2013-06-27	48.32	48.80	48.01	48.73	336281
2013-06-28	48.71	49.15	48.41	48.91	462686
2013-07-01	49.12	49.62	49.02	49.59	250719
2013-07-02	49.55	49.93	49.21	49.40	261963
2013-07-03	49.14	49.37	49.01	49.18	90494
2013-07-05	49.40	49.99	49.28	49.99	216685
2013-07-08	49.99	50.46	49.99	50.37	193533
2013-07-09	50.71	51.19	50.49	51.12	424267
2013-07-10	51.05	51.41	50.92	51.16	307762
2013-07-11	51.53	51.53	50.97	51.12	236061
2013-07-12	51.08	51.60	50.99	51.58	186607
2013-07-15	51.75	51.92	51.36	51.67	258323
2013-07-16	51.65	51.88	51.42	51.59	242780
2013-07-17	51.72	51.85	51.52	51.65	124503
2013-07-18	51.75	52.30	51.64	52.27	167468
2013-07-19	52.28	52.37	51.98	52.28	115125
2013-07-22	52.24	52.80	52.17	52.80	140362
2013-07-23	52.89	52.93	52.34	52.54	507077
2013-07-24	52.59	52.61	51.79	52.01	332659
2013-07-25	51.96	52.37	51.93	52.28	262313
2013-07-26	52.04	52.41	51.88	52.28	242587
2013-07-29	51.96	52.18	51.51	51.61	273707
2013-07-30	52.50	52.50	51.44	51.74	192149
2013-07-31	51.97	52.40	51.67	51.69	333885
2013-08-01	52.28	53.42	52.17	53.26	616692
2013-08-02	53.10	53.94	52.82	53.15	220697
2013-08-05	52.98	53.13	52.63	52.77	289855
2013-08-06	52.60	52.81	52.22	52.36	418957
2013-08-07	52.17	52.36	51.86	51.91	329414
2013-08-08	52.07	52.32	51.73	52.13	162050
2013-08-09	52.04	52.54	51.97	52.38	263614
2013-08-12	52.02	52.50	51.88	52.24	147033
2013-08-13	52.34	52.64	51.97	52.48	204358
2013-08-14	52.45	52.75	52.26	52.42	320672
2013-08-15	52.00	52.18	51.70	51.70	330311
2013-08-16	51.67	52.25	51.52	51.93	186512
2013-08-19	51.87	52.04	51.60	51.63	381265
2013-08-20	51.67	52.09	51.18	51.87	238748
2013-08-21	51.73	52.08	51.49	51.60	347799
2013-08-22	51.71	52.42	51.52	52.23	192564
2013-08-23	52.27	52.49	52.13	52.40	168965
2013-08-26	52.17	52.70	52.17	52.42	217157
2013-08-27	51.82	52.05	51.53	51.85	538249
2013-08-28	51.75	52.13	51.75	51.98	356436
2013-08-29	51.83	52.40	51.83	52.00	339652
2013-08-30	52.00	52.14	51.41	51.53	378773
2013-09-03	52.14	52.65	51.22	51.77	677913
2013-09-04	51.69	52.38	51.56	51.95	422375
2013-09-05	51.78	52.23	51.78	51.93	361941
2013-09-06	52.06	52.18	51.40	51.96	545062
2013-09-09	51.85	52.73	51.85	52.67	256510
2013-09-10	53.00	53.16	52.71	53.15	367844
2013-09-11	53.04	53.49	52.85	53.43	281360
2013-09-12	53.29	53.55	53.12	53.27	261910
2013-09-13	53.31	53.57	53.17	53.40	209836
2013-09-16	53.75	53.92	53.51	53.57	240446
2013-09-17	53.66	53.90	53.59	53.87	213534
2013-09-18	53.94	54.31	53.63	54.18	289652
2013-09-19	54.17	54.48	53.76	53.89	239137
2013-09-20	54.06	54.28	53.86	53.87	778312
2013-09-23	53.57	53.75	53.29	53.45	338366
2013-09-24	53.43	54.00	53.25	53.71	293395
2013-09-25	53.75	54.07	53.46	54.01	232191
2013-09-26	54.14	54.34	53.86	54.13	251831
2013-09-27	53.94	54.31	53.81	54.24	183898
2013-09-30	53.80	54.29	53.54	54.06	398414
2013-10-01	54.06	54.80	53.96	54.67	513187
2013-10-02	54.40	54.40	53.95	54.39	241804
2013-10-03	54.17	54.27	53.70	53.98	281391
2013-10-04	53.92	54.48	53.81	54.42	209142
2013-10-07	54.17	54.26	53.79	53.79	385315
2013-10-08	53.65	53.71	53.00	53.04	491571
2013-10-09	53.05	53.28	52.44	52.57	545679
2013-10-10	53.02	53.52	52.95	53.51	657907
2013-10-11	53.53	53.80	53.17	53.80	429674
2013-10-14	53.48	54.18	53.26	54.15	223430
2013-10-15	54.16	54.37	53.63	53.66	240672
2013-10-16	54.07	54.63	54.02	54.49	281777
2013-10-17	54.37	55.13	54.04	55.10	192409
2013-10-18	55.41	55.53	54.99	55.42	174629
2013-10-21	55.41	55.50	55.07	55.41	275419
2013-10-22	55.67	55.93	55.48	55.70	189013
2013-10-23	55.54	55.65	55.10	55.34	271517
2013-10-24	55.43	55.64	55.17	55.47	301123
2013-10-25	55.50	55.65	55.23	55.65	170822
2013-10-28	55.61	56.27	55.42	56.27	464309
2013-10-29	56.13	56.71	55.83	56.67	452199
2013-10-30	56.46	56.99	55.86	56.78	449072
2013-10-31	56.72	56.86	56.21	56.26	491491
2013-11-01	56.36	56.85	56.00	56.07	510845
2013-11-04	56.27	56.31	55.98	56.21	235994
2013-11-05	55.99	56.46	55.83	55.93	217235
2013-11-06	56.20	56.47	56.03	56.18	121694
2013-11-07	56.22	56.35	55.42	55.43	351006
2013-11-08	55.37	56.35	55.37	56.06	319897
2013-11-11	56.12	56.50	55.87	56.06	262182
2013-11-12	55.98	56.25	55.62	55.85	202939
2013-11-13	55.73	56.45	55.39	56.44	195104
2013-11-14	56.59	56.73	56.32	56.70	118554
2013-11-15	56.75	56.75	56.30	56.54	125825
2013-11-18	56.49	56.72	56.20	56.47	192517
2013-11-19	56.45	56.51	56.16	56.25	173255
2013-11-20	56.44	56.46	55.90	56.05	107843
2013-11-21	56.15	57.05	55.99	56.78	129555
2013-11-22	56.74	57.47	56.74	57.34	323529
2013-11-25	57.50	57.77	57.34	57.68	200958
2013-11-26	57.57	57.81	57.49	57.65	301009
2013-11-27	57.80	57.86	57.52	57.77	162486
2013-11-29	57.85	58.07	57.63	57.66	151802
2013-12-02	57.63	58.44	57.40	57.71	357722
2013-12-03	57.49	57.72	57.25	57.63	240318
2013-12-04	57.39	57.57	56.55	57.09	368525
2013-12-05	57.14	57.37	56.90	57.29	448028
2013-12-06	57.64	58.33	57.64	58.02	342915
2013-12-09	58.01	58.41	57.95	58.16	441879
2013-12-10	58.00	58.41	57.78	57.87	294567
2013-12-11	57.85	57.85	56.64	56.73	377464
2013-12-12	56.38	56.38	55.61	55.72	369052
2013-12-13	55.82	56.01	55.33	55.73	255059
2013-12-16	55.76	56.12	55.51	55.66	208992
2013-12-17	55.60	55.73	55.00	55.10	397216
2013-12-18	55.28	56.23	54.88	56.18	484525
2013-12-19	55.92	56.19	55.74	55.92	295701
2013-12-20	55.93	56.84	55.82	56.78	440691
2013-12-23	57.06	57.13	56.79	56.98	195766
2013-12-24	56.77	57.26	56.77	57.07	105425
2013-12-26	57.36	57.47	56.98	57.20	218217
2013-12-27	57.15	57.38	56.96	57.05	120719
2013-12-30	57.12	57.30	57.12	57.17	151529
2013-12-31	57.30	57.87	57.30	57.72	248616
2014-01-02	57.54	57.54	56.30	56.48	350319
2014-01-03	56.49	56.85	56.49	56.64	245176
2014-01-06	56.95	57.14	56.31	56.32	266515
2014-01-07	56.59	57.11	56.39	56.75	416490
2014-01-08	56.64	56.86	56.41	56.74	468781
2014-01-09	57.00	57.10	56.37	57.01	497387
2014-01-10	57.24	57.35	56.69	57.18	451378
2014-01-13	56.97	57.17	56.15	56.49	502159
2014-01-14	56.67	57.33	56.51	57.23	341617
2014-01-15	57.36	57.59	57.19	57.43	294384
2014-01-16	57.36	57.74	57.10	57.28	176875
2014-01-17	57.30	57.45	57.07	57.18	242366
2014-01-21	57.66	57.66	56.71	56.78	734671
2014-01-22	57.03	57.18	56.78	57.14	307484
2014-01-23	56.84	56.91	56.25	56.69	594566
2014-01-24	56.38	56.38	55.07	55.07	410582
2014-01-27	55.12	55.56	54.12	54.43	434781
2014-01-28	54.50	55.05	54.50	54.97	525083
2014-01-29	54.43	55.05	53.93	54.45	401627
2014-01-30	54.75	55.53	54.39	55.50	429504
2014-01-31	54.65	55.42	53.93	54.92	542125
2014-02-03	54.66	54.93	52.89	52.93	820578
2014-02-04	53.31	54.04	53.08	53.67	507685
2014-02-05	53.63	53.91	53.30	53.62	329431
2014-02-06	53.89	54.34	53.75	54.19	242287
2014-02-07	54.27	54.87	54.20	54.83	363261
2014-02-10	54.84	54.92	54.40	54.87	256027
2014-02-11	55.00	55.87	54.89	55.72	307972
2014-02-12	55.75	56.00	55.40	55.71	242887
2014-02-13	55.32	56.08	55.15	56.06	262322
2014-02-14	55.94	56.49	55.77	56.43	261671
2014-02-18	56.50	56.77	56.40	56.54	294715
2014-02-19	56.51	56.74	55.83	55.86	270757
2014-02-20	55.92	56.37	55.76	56.27	192863
2014-02-21	56.33	56.51	56.02	56.19	135242
2014-02-24	56.20	56.74	56.14	56.32	353604
2014-02-25	56.34	56.60	56.06	56.34	235349
2014-02-26	56.45	56.45	55.95	56.07	407491
2014-02-27	56.01	56.84	55.85	56.72	283651
2014-02-28	56.81	57.57	56.78	57.16	313619
2014-03-03	56.90	56.95	56.39	56.72	256237
2014-03-04	57.49	57.79	57.33	57.73	264260
2014-03-05	57.60	57.80	57.51	57.71	190147
2014-03-06	57.91	58.08	57.67	57.88	431035
2014-03-07	58.16	58.26	57.78	57.92	236690
2014-03-10	57.88	58.04	57.65	57.80	241951
2014-03-11	57.96	57.96	57.19	57.32	374649
2014-03-12	57.00	57.46	56.84	57.24	305249
2014-03-13	57.45	57.50	56.78	56.81	248948
2014-03-14	56.75	57.24	56.20	56.38	559500
2014-03-17	56.60	57.34	56.60	56.89	300426
2014-03-18	57.00	57.36	56.96	56.99	285128
2014-03-19	57.00	57.14	56.42	56.46	455540
2014-03-20	56.35	56.96	56.35	56.79	452999
2014-03-21	56.93	57.60	56.84	56.91	621442
2014-03-24	57.23	57.28	56.66	56.89	423620
2014-03-25	57.25	57.35	56.80	57.11	334555
2014-03-26	57.50	57.58	56.79	56.80	471749
2014-03-27	56.76	56.97	56.52	56.84	531005
2014-03-28	57.10	57.29	56.76	57.02	261406
2014-03-31	57.25	57.82	57.17	57.71	309164
2014-04-01	57.80	57.81	57.27	57.55	407795
2014-04-02	57.55	57.73	57.38	57.61	404823
2014-04-03	57.74	57.90	57.56	57.80	315837
2014-04-04	57.90	58.21	57.28	57.29	355723
2014-04-07	57.23	57.36	56.43	56.50	412036
2014-04-08	56.51	56.65	56.25	56.38	318836
2014-04-09	56.35	57.01	56.31	57.01	318120
2014-04-10	57.18	57.32	56.18	56.18	416372
2014-04-11	55.72	56.23	55.49	55.66	416913
2014-04-14	56.10	56.31	55.68	56.01	498281
2014-04-15	56.03	56.45	55.68	56.28	304790
2014-04-16	56.64	57.00	56.48	56.99	239841
2014-04-17	57.03	57.52	56.88	57.18	401537
2014-04-21	57.28	57.28	56.92	57.24	173359
2014-04-22	57.29	57.53	57.11	57.43	238517
2014-04-23	57.40	57.68	57.21	57.61	283980
2014-04-24	57.79	57.88	57.48	57.73	339828
2014-04-25	57.51	57.56	57.18	57.29	173851
2014-04-28	57.46	57.70	56.88	57.20	294646
2014-04-29	57.40	57.77	57.37	57.61	184012
2014-04-30	57.66	58.48	57.40	58.43	631557
2014-05-01	58.45	59.10	58.09	58.90	301185
2014-05-02	58.84	59.42	58.64	58.73	293764
2014-05-05	58.40	58.68	57.54	58.54	241236
2014-05-06	58.35	58.52	57.92	58.20	248831
2014-05-07	58.26	59.23	57.88	58.85	273329
2014-05-08	58.79	59.36	58.74	58.80	247833
2014-05-09	58.66	58.76	58.22	58.66	278991
2014-05-12	58.81	59.29	58.69	59.08	193695
2014-05-13	59.06	59.15	58.87	58.93	183815
2014-05-14	58.91	58.91	58.17	58.40	157651
2014-05-15	58.14	58.14	57.32	57.77	213061
2014-05-16	57.83	57.86	57.30	57.66	227694
2014-05-19	57.43	58.06	57.43	57.86	215305
2014-05-20	57.68	57.90	57.29	57.52	187670
2014-05-21	57.71	58.10	57.66	57.87	159675
2014-05-22	57.94	58.10	57.66	58.10	150165
2014-05-23	58.07	58.36	57.75	58.20	158674
2014-05-27	58.49	58.57	58.24	58.31	188945
2014-05-28	58.28	58.81	58.11	58.22	196878
2014-05-29	58.39	58.41	58.02	58.36	157472
2014-05-30	58.26	58.56	58.24	58.38	197202
2014-06-02	58.42	58.81	58.16	58.65	198308
2014-06-03	58.43	58.81	58.43	58.72	213549
2014-06-04	58.64	59.25	58.64	59.25	209241
2014-06-05	59.23	59.59	58.83	59.58	207165
2014-06-06	59.50	59.88	59.37	59.73	180171
2014-06-09	59.71	59.82	59.31	59.64	418602
2014-06-10	59.50	59.83	59.36	59.83	246418
2014-06-11	59.69	59.69	59.23	59.40	142756
2014-06-12	59.34	59.40	58.78	59.08	215317
2014-06-13	59.11	59.34	58.83	58.98	344537
2014-06-16	58.91	58.95	58.51	58.75	192260
2014-06-17	58.67	59.70	58.51	59.35	385313
2014-06-18	59.44	59.52	59.03	59.44	227050
2014-06-19	59.56	59.79	59.25	59.77	256848
2014-06-20	60.00	60.00	59.43	59.68	802385
2014-06-23	59.68	59.77	59.33	59.51	280706
2014-06-24	59.29	59.80	59.15	59.33	421400
2014-06-25	59.17	59.61	59.15	59.61	239683
2014-06-26	59.54	59.54	59.06	59.28	237323
2014-06-27	59.13	59.70	59.10	59.10	884491
2014-06-30	59.07	59.66	58.90	59.56	1092828
2014-07-01	59.58	59.96	59.40	59.60	1270678
2014-07-02	59.41	59.80	58.89	58.90	549288
2014-07-03	59.19	59.48	58.78	59.25	800575
2014-07-07	59.25	59.29	58.94	59.27	332632
2014-07-08	59.21	59.48	59.00	59.30	366230
2014-07-09	59.34	59.62	58.99	59.03	638781
2014-07-10	58.27	59.29	58.27	59.06	686378
2014-07-11	58.68	59.39	58.42	59.12	330003
2014-07-14	59.53	59.82	59.04	59.11	317921
2014-07-15	59.14	59.41	58.92	59.21	260772
2014-07-16	59.45	59.45	58.84	58.97	363002
2014-07-17	58.94	59.01	58.03	58.10	259864
2014-07-18	58.17	58.56	58.02	58.45	237376
2014-07-21	58.11	58.52	57.98	58.27	239632
2014-07-22	58.25	58.49	58.22	58.45	261809
2014-07-23	58.47	58.85	58.29	58.67	201563
2014-07-24	58.69	58.74	58.43	58.61	129798
2014-07-25	58.47	58.57	58.00	58.02	195073
2014-07-28	57.91	58.37	57.67	58.28	348870
2014-07-29	58.40	59.11	57.54	57.73	515014
2014-07-30	57.93	57.93	57.09	57.09	550702
2014-07-31	56.84	56.98	55.96	55.99	631101
2014-08-01	55.89	56.33	55.57	56.20	481657
2014-08-04	56.30	56.36	55.99	56.35	343550
2014-08-05	56.28	56.56	56.06	56.15	375692
2014-08-06	55.98	56.67	55.98	56.61	331078
2014-08-07	56.83	56.98	56.41	56.47	386228
2014-08-08	56.47	56.89	56.35	56.86	309367
2014-08-11	56.95	57.04	56.63	56.78	422559
2014-08-12	56.75	57.10	56.73	57.00	260217
2014-08-13	57.25	57.37	57.08	57.29	185104
2014-08-14	57.41	57.93	57.41	57.68	185044
2014-08-15	57.89	57.98	57.25	57.54	268643
2014-08-18	57.87	58.20	57.72	58.04	255168
2014-08-19	58.42	58.58	58.12	58.52	364274
2014-08-20	58.46	58.69	58.32	58.63	383907
2014-08-21	58.70	59.04	58.49	58.90	354656
2014-08-22	58.84	59.10	58.69	58.90	187911
2014-08-25	59.29	59.30	58.90	59.14	195738
2014-08-26	59.19	59.49	59.06	59.41	160248
2014-08-27	59.41	59.72	59.40	59.67	217581
2014-08-28	59.42	59.88	59.24	59.64	246564
2014-08-29	59.79	60.12	59.58	59.97	290965
2014-09-02	60.00	60.64	59.82	59.98	431498
2014-09-03	60.21	60.36	59.91	59.98	277289
2014-09-04	59.98	60.21	59.59	59.64	170490
2014-09-05	59.66	59.83	59.34	59.63	208115
2014-09-08	59.63	59.99	59.47	59.84	292551
2014-09-09	59.59	59.71	59.16	59.27	281941
2014-09-10	59.28	59.67	58.95	59.11	359500
2014-09-11	58.85	59.14	58.69	58.99	531108
2014-09-12	58.85	59.45	58.64	58.87	283664
2014-09-15	59.00	59.28	58.58	59.10	262871
2014-09-16	58.96	59.39	58.87	59.22	288020
2014-09-17	59.16	59.46	58.94	59.16	199698
2014-09-18	59.42	59.62	59.26	59.46	199668
2014-09-19	59.51	59.82	59.00	59.24	781575
2014-09-22	59.11	59.20	58.82	58.90	269751
2014-09-23	58.74	58.87	58.18	58.20	370549
2014-09-24	58.38	58.99	58.37	58.87	266785
2014-09-25	58.59	58.87	58.15	58.18	418792
2014-09-26	58.27	58.85	58.05	58.77	373260
2014-09-29	58.29	58.67	57.93	58.44	525822
2014-09-30	58.49	58.58	57.86	57.89	952891
2014-10-01	57.84	58.42	57.34	57.47	745368
2014-10-02	57.34	57.87	57.24	57.38	606024
2014-10-03	57.68	58.20	57.68	57.90	466784
2014-10-06	58.13	58.25	57.67	57.87	437064
2014-10-07	57.60	57.98	57.07	57.07	561664
2014-10-08	57.13	57.89	57.02	57.88	757906
2014-10-09	57.65	57.86	56.57	56.57	771117
2014-10-10	56.39	57.34	56.28	56.59	858644
2014-10-13	56.62	57.00	56.39	56.50	643562
2014-10-14	56.81	57.36	56.51	56.94	533440
2014-10-15	56.16	56.21	55.01	55.71	571523
2014-10-16	54.94	55.86	54.63	55.78	605875
2014-10-17	56.38	56.65	55.95	56.63	215070
2014-10-20	56.45	56.94	56.24	56.92	420629
2014-10-21	57.29	58.12	57.17	58.11	379645
2014-10-22	58.27	58.88	58.00	58.30	357381
2014-10-23	58.96	59.17	58.31	58.38	342438
2014-10-24	58.36	58.71	58.11	58.68	211643
2014-10-27	58.58	59.02	58.46	58.95	192045
2014-10-28	59.14	59.55	58.98	59.49	315070
2014-10-29	59.48	59.94	58.51	59.53	339649
2014-10-30	59.39	59.71	59.28	59.61	324771
2014-10-31	60.03	60.12	59.68	59.83	412969
2014-11-03	59.79	60.08	59.74	59.94	374264
2014-11-04	59.97	60.49	59.84	60.47	359488
2014-11-05	60.73	60.79	60.34	60.35	451996
2014-11-06	60.35	60.58	59.91	60.57	462820
2014-11-07	60.60	60.83	60.30	60.71	286730
2014-11-10	60.74	61.00	60.55	60.69	223249
2014-11-11	60.78	61.00	60.53	60.62	125741
2014-11-12	60.34	60.66	60.26	60.47	231680
2014-11-13	60.53	60.69	60.29	60.58	26833
2014-11-14	60.30	60.57	59.77	59.90	246329
2014-11-17	59.82	60.13	59.60	59.97	194429
2014-11-18	59.93	60.39	59.93	60.04	281429
2014-11-19	59.97	60.15	59.73	60.00	202925
2014-11-20	59.67	60.30	59.52	60.25	232456
2014-11-21	60.79	60.89	60.13	60.25	268413
2014-11-24	60.33	60.73	60.25	60.72	219762
2014-11-25	60.88	60.88	60.29	60.51	152762
2014-11-26	60.59	60.71	60.31	60.68	192449
2014-11-28	60.71	61.05	60.32	60.39	125042
2014-12-01	60.24	60.40	59.93	60.20	281252
2014-12-02	60.17	60.93	60.00	60.78	296814
2014-12-03	61.12	61.50	60.78	61.39	295776
2014-12-04	61.36	61.92	61.22	61.55	254119
2014-12-05	61.60	62.03	61.38	61.49	204042
2014-12-08	61.54	62.55	61.42	62.36	326205
2014-12-09	61.67	62.21	61.50	62.05	282190
2014-12-10	61.89	62.03	60.80	60.83	324527
2014-12-11	60.09	60.66	59.99	60.31	246370
2014-12-12	59.79	60.13	58.93	58.96	237877
2014-12-15	59.21	59.46	58.31	58.50	342285
2014-12-16	58.33	59.31	58.04	58.61	434624
2014-12-17	58.87	59.52	58.59	59.50	350053
2014-12-18	60.00	60.00	59.60	60.00	347894
2014-12-19	60.03	60.61	59.93	60.42	595257
2014-12-22	60.59	60.88	60.36	60.65	268236
2014-12-23	60.87	61.31	60.67	61.00	394576
2014-12-24	61.03	61.14	60.27	60.51	1047499
2014-12-26	60.79	60.87	60.53	60.57	548445
2014-12-29	60.47	61.54	60.32	60.86	1265344
2014-12-30	60.92	61.58	60.71	61.39	379955
2014-12-31	61.58	61.72	60.69	60.72	373739
2015-01-02	61.03	61.36	60.00	60.25	296946
2015-01-05	59.85	60.20	59.27	59.46	356965
2015-01-06	59.61	59.97	59.01	59.12	359509
2015-01-07	59.60	60.01	59.00	59.51	501201
2015-01-08	60.12	60.75	60.02	60.59	271726
2015-01-09	60.67	60.72	59.96	59.97	284062
2015-01-12	60.08	60.08	59.30	59.45	320310
2015-01-13	59.81	60.47	59.00	59.34	290203
2015-01-14	58.75	59.57	58.15	58.59	434532
2015-01-15	58.70	59.43	58.48	58.68	498033
2015-01-16	58.56	59.41	58.56	59.33	345024
2015-01-20	59.38	59.69	58.41	58.66	352663
2015-01-21	58.68	58.95	58.13	58.74	203629
2015-01-22	59.16	60.12	58.69	60.12	223923
2015-01-23	60.07	60.13	59.47	59.59	234256
2015-01-26	59.43	60.03	59.04	60.03	231994
2015-01-27	59.43	59.89	59.28	59.58	219654
2015-01-28	59.89	59.96	58.74	58.75	306333
2015-01-29	58.83	59.29	58.31	59.10	313747
2015-01-30	58.64	58.92	57.97	58.04	272653
2015-02-02	57.51	59.06	57.50	58.90	481345
2015-02-03	58.79	60.84	58.78	60.78	586140
2015-02-04	60.81	61.69	60.60	61.29	452633
2015-02-05	61.65	61.90	61.18	61.79	268270
2015-02-06	62.00	62.19	61.64	61.89	383049
2015-02-09	61.66	61.98	61.55	61.80	337877
2015-02-10	62.37	62.45	61.65	62.24	348508
2015-02-11	62.39	62.48	62.00	62.40	259629
2015-02-12	62.62	62.84	62.36	62.81	331631
2015-02-13	62.66	63.03	62.49	62.89	242730
2015-02-17	62.98	63.47	62.82	63.18	267044
2015-02-18	63.07	63.26	62.77	63.13	239153
2015-02-19	63.08	63.27	62.73	63.12	172888
2015-02-20	62.87	63.54	62.38	63.51	217532
2015-02-23	63.38	63.38	62.91	63.26	196543
2015-02-24	63.16	63.61	63.10	63.32	285189
2015-02-25	63.33	63.50	63.00	63.22	216206
2015-02-26	63.11	63.29	62.91	63.11	135691
2015-02-27	62.96	63.35	62.85	63.00	154898
2015-03-02	63.07	63.80	62.85	63.72	309830
2015-03-03	63.41	63.83	62.88	63.73	287534
2015-03-04	63.38	63.42	63.06	63.32	235669
2015-03-05	63.36	63.72	63.21	63.48	174545
2015-03-06	63.29	63.96	62.96	63.10	278093
2015-03-09	63.21	63.49	63.03	63.27	252137
2015-03-10	62.72	62.85	62.24	62.26	206309
2015-03-11	62.22	62.94	62.07	62.94	333456
2015-03-12	63.36	64.01	63.11	63.98	257189
2015-03-13	63.90	63.90	63.10	63.66	219805
2015-03-16	64.01	64.70	63.69	64.54	246453
2015-03-17	64.44	64.66	64.17	64.55	240589
2015-03-18	64.52	65.25	64.14	64.94	275456
2015-03-19	64.83	64.97	64.26	64.49	162777
2015-03-20	64.71	65.13	64.28	64.83	601860
2015-03-23	64.83	65.51	64.83	64.97	360128
2015-03-24	64.98	65.11	64.55	64.69	249982
2015-03-25	64.68	65.12	64.08	64.08	319512
2015-03-26	63.91	64.15	63.56	63.98	196550
2015-03-27	63.99	64.04	63.47	63.72	258173
2015-03-30	64.13	64.75	63.98	64.49	197651
2015-03-31	64.21	64.28	63.83	64.15	588263
2015-04-01	64.29	64.29	63.53	64.14	175571
2015-04-02	64.14	64.56	63.82	64.29	270367
2015-04-06	64.29	64.83	64.06	64.73	324954
2015-04-07	64.78	64.92	64.26	64.30	261506
2015-04-08	64.29	64.76	64.28	64.66	242865
2015-04-09	64.50	64.74	64.14	64.72	360784
2015-04-10	65.04	65.11	64.69	64.83	203734
2015-04-13	64.71	65.10	64.46	64.79	163432
2015-04-14	65.04	65.42	64.43	65.35	297491
2015-04-15	65.66	65.92	65.58	65.62	416624
2015-04-16	65.57	65.65	65.01	65.50	184382
2015-04-17	65.19	65.21	64.48	64.57	156369
2015-04-20	64.99	65.24	64.80	65.00	198130
2015-04-21	65.14	65.29	64.38	64.53	288232
2015-04-22	64.47	64.54	63.80	64.51	192739
2015-04-23	64.49	64.94	64.33	64.72	160076
2015-04-24	64.73	65.13	64.42	64.93	188544
2015-04-27	64.93	65.32	63.91	64.11	278658
2015-04-28	63.96	64.65	63.53	64.60	306113
2015-04-29	64.14	64.40	63.76	63.78	275599
2015-04-30	63.77	63.99	63.11	63.20	344434
2015-05-01	63.46	63.76	63.16	63.55	221107
2015-05-04	63.88	63.88	63.54	63.68	257632
2015-05-05	63.47	63.96	63.16	63.30	287123
2015-05-06	63.45	63.52	62.98	63.47	199998
2015-05-07	63.51	63.86	62.99	63.78	219980
2015-05-08	64.08	64.13	63.68	64.05	161791
2015-05-11	64.00	64.14	63.58	63.73	257044
2015-05-12	63.39	63.65	63.05	63.42	235908
2015-05-13	63.60	63.88	63.35	63.57	165696
2015-05-14	64.00	64.18	63.50	64.14	161569
2015-05-15	64.22	64.22	63.77	63.87	160454
2015-05-18	63.72	64.40	63.56	64.31	132136
2015-05-19	64.27	64.73	64.01	64.51	162485
2015-05-20	64.52	64.81	64.10	64.62	148580
2015-05-21	64.43	64.77	64.20	64.27	157201
2015-05-22	64.04	64.31	63.87	63.87	125492
2015-05-26	63.42	63.65	63.03	63.13	318501
2015-05-27	63.14	63.74	63.09	63.68	284376
2015-05-28	63.53	63.89	63.48	63.88	154278
2015-05-29	63.79	63.79	63.32	63.50	253828
2015-06-01	63.62	63.90	63.36	63.57	231101
2015-06-02	63.38	64.12	62.99	63.90	296651
2015-06-03	63.90	64.52	63.72	64.34	212512
2015-06-04	64.09	64.28	63.58	63.89	188827
2015-06-05	64.08	64.23	63.55	63.89	233474
2015-06-08	63.96	64.17	63.53	63.56	239029
2015-06-09	63.42	63.75	63.38	63.53	352184
2015-06-10	63.70	64.90	63.69	64.64	444734
2015-06-11	64.74	65.47	64.74	65.47	246188
2015-06-12	65.27	65.33	64.88	65.25	145847
2015-06-15	64.72	65.32	64.54	65.24	290696
2015-06-16	65.08	66.12	65.08	65.92	292296
2015-06-17	66.10	66.31	65.78	65.97	281655
2015-06-18	66.18	66.70	65.94	66.38	322948
2015-06-19	66.15	66.65	65.83	65.83	513535
2015-06-22	66.29	66.38	65.84	66.18	374443
2015-06-23	66.25	66.52	66.22	66.51	420888
2015-06-24	66.41	66.72	66.08	66.10	297117
2015-06-25	66.15	66.45	65.69	65.76	310182
2015-06-26	65.84	66.21	65.73	65.77	771566
2015-06-29	65.07	65.65	64.81	64.87	407930
2015-06-30	65.43	65.74	64.98	65.04	478913
2015-07-01	67.90	67.90	65.83	66.64	568823
2015-07-02	66.67	66.79	66.22	66.24	290096
2015-07-06	65.76	66.59	65.43	66.56	371955
2015-07-07	66.54	67.08	66.22	67.08	374036
2015-07-08	66.41	66.99	66.02	66.40	349432
2015-07-09	67.20	67.20	66.35	66.59	306154
2015-07-10	67.25	67.65	66.93	67.57	382925
2015-07-13	67.82	68.17	67.08	67.60	352878
2015-07-14	67.61	67.89	67.29	67.75	241293
2015-07-15	67.84	67.99	67.06	67.86	192835
2015-07-16	68.23	68.28	67.90	68.18	210988
2015-07-17	68.24	68.24	67.64	68.01	133753
2015-07-20	68.04	68.13	67.60	67.81	184703
2015-07-21	67.93	68.56	67.76	68.10	255212
2015-07-22	68.10	68.54	67.87	68.00	166054
2015-07-23	68.10	68.18	67.34	67.46	245735
2015-07-24	67.44	67.91	67.34	67.58	275218
2015-07-27	67.15	67.79	66.97	67.40	235142
2015-07-28	67.60	67.94	67.33	67.83	402142
2015-07-29	67.81	69.39	67.81	69.18	523207
2015-07-30	68.92	69.55	68.62	69.35	205192
2015-07-31	69.62	69.76	68.91	68.95	195839
2015-08-03	69.03	69.30	68.68	69.13	222472
2015-08-04	69.00	69.32	68.89	69.12	222340
2015-08-05	69.72	70.76	68.90	70.63	586561
2015-08-06	70.76	70.95	70.26	70.81	470169
2015-08-07	70.69	71.29	70.44	71.29	309259
2015-08-10	71.60	72.01	71.60	71.79	284610
2015-08-11	71.52	71.89	71.42	71.80	260964
2015-08-12	71.26	72.01	70.93	72.01	294982
2015-08-13	71.90	72.59	71.77	72.29	235183
2015-08-14	72.36	73.00	72.19	72.95	276745
2015-08-17	72.70	73.22	72.20	73.22	199106
2015-08-18	73.21	73.29	72.83	73.12	165211
2015-08-19	73.24	73.65	72.69	73.37	518202
2015-08-20	72.94	73.18	71.95	71.97	377672
2015-08-21	71.28	71.72	70.60	70.63	406248
2015-08-24	67.66	69.68	66.20	68.29	769821
2015-08-25	69.60	69.80	67.38	67.45	425861
2015-08-26	68.77	68.77	67.37	68.22	584127
2015-08-27	68.85	69.87	68.20	69.74	498304
2015-08-28	69.19	69.50	68.24	69.38	213061
2015-08-31	69.12	69.27	68.81	69.06	192125
2015-09-01	67.88	68.47	67.69	67.71	379647
2015-09-02	68.46	68.67	67.91	68.65	261442
2015-09-03	68.83	69.25	68.52	68.96	223233
2015-09-04	68.17	68.60	67.90	68.34	409491
2015-09-08	69.26	69.81	68.90	69.71	431567
2015-09-09	70.22	70.33	69.07	69.25	318084
2015-09-10	69.23	69.88	69.03	69.22	281227
2015-09-11	68.98	69.73	68.81	69.57	265691
2015-09-14	69.61	69.61	69.23	69.36	170985
2015-09-15	69.55	70.01	69.43	69.71	239209
2015-09-16	69.92	70.14	69.57	70.05	399080
2015-09-17	70.11	70.47	69.57	69.66	353321
2015-09-18	68.95	69.47	68.75	68.89	831501
2015-09-21	69.58	70.05	69.44	69.71	210393
2015-09-22	69.00	69.31	68.68	68.98	227855
2015-09-23	69.21	69.46	68.91	69.20	211522
2015-09-24	68.86	69.45	68.79	69.28	214033
2015-09-25	69.77	69.95	69.18	69.52	433587
2015-09-28	69.09	69.24	68.54	68.73	259331
2015-09-29	68.74	68.87	68.47	68.74	258628
2015-09-30	69.38	69.68	68.62	68.91	323382
2015-10-01	68.78	69.05	68.18	68.65	330514
2015-10-02	67.85	69.28	67.39	69.28	326808
2015-10-05	69.72	70.36	69.48	70.26	334292
2015-10-06	70.11	70.35	69.83	69.98	183892
2015-10-07	70.30	70.58	69.90	69.99	472671
2015-10-08	69.97	71.04	69.97	70.92	470166
2015-10-09	71.00	71.36	70.87	71.14	287641
2015-10-12	71.21	71.67	71.00	71.45	166028
2015-10-13	71.09	71.79	70.96	71.00	192893
2015-10-14	71.13	71.40	70.10	70.17	182872
2015-10-15	70.51	71.17	70.31	71.17	204102
2015-10-16	71.36	71.67	71.01	71.31	203121
2015-10-19	71.22	72.00	71.14	71.78	218818
2015-10-20	72.16	72.56	72.16	72.38	195091
2015-10-21	72.45	72.69	71.86	71.86	192827
2015-10-22	72.40	72.82	72.26	72.52	160402
2015-10-23	73.10	73.24	72.56	72.96	229779
2015-10-26	73.00	73.09	72.62	73.03	291083
2015-10-27	72.65	73.17	72.54	72.73	295151
2015-10-28	73.07	73.36	72.67	73.36	395724
2015-10-29	72.95	73.55	72.95	73.23	337252
2015-10-30	73.39	73.52	72.19	72.19	321993
2015-11-02	72.46	73.00	72.18	72.70	323749
2015-11-03	72.65	72.66	72.25	72.27	416210
2015-11-04	71.80	72.85	70.20	70.89	415576
2015-11-05	70.83	71.18	70.51	70.82	232149
2015-11-06	71.23	71.39	70.87	71.38	331284
2015-11-09	71.34	71.64	70.45	70.76	370021
2015-11-10	70.83	72.19	70.06	72.19	401833
2015-11-11	72.21	72.48	71.77	71.91	203913
2015-11-12	71.65	71.84	70.43	70.45	151750
2015-11-13	70.43	70.89	70.03	70.15	207721
2015-11-16	70.00	70.92	70.00	70.88	240541
2015-11-17	70.91	71.24	70.47	70.50	258606
2015-11-18	70.63	72.24	70.56	72.20	430337
2015-11-19	72.21	72.68	72.07	72.61	201147
2015-11-20	72.97	73.52	72.69	73.51	472745
2015-11-23	73.44	73.88	73.05	73.65	247680
2015-11-24	73.30	74.06	72.90	73.80	306457
2015-11-25	73.83	73.88	73.55	73.81	208613
2015-11-27	73.70	74.14	73.49	74.07	70875
2015-11-30	74.25	74.42	73.76	74.00	359867
2015-12-01	74.33	74.90	74.26	74.53	290044
2015-12-02	74.35	74.87	74.23	74.28	353276
2015-12-03	74.95	74.95	73.32	73.57	358427
2015-12-04	73.84	75.17	73.56	75.17	297369
2015-12-07	75.25	75.68	74.34	74.78	380395
2015-12-08	74.35	74.80	74.07	74.33	273992
2015-12-09	74.01	74.72	73.00	73.36	582689
2015-12-10	73.36	73.51	72.57	73.11	322856
2015-12-11	71.54	72.06	71.09	71.21	348469
2015-12-14	71.25	71.90	70.61	70.99	279440
2015-12-15	71.51	71.84	70.94	71.26	425890
2015-12-16	71.45	71.77	70.68	71.59	348838
2015-12-17	71.63	71.88	70.92	70.92	255845
2015-12-18	70.83	70.88	69.75	70.02	851619
2015-12-21	70.37	70.98	69.85	70.71	354444
2015-12-22	70.86	71.59	70.68	71.39	192120
2015-12-23	71.55	71.70	71.30	71.60	144026
2015-12-24	71.90	72.67	71.67	72.32	154600
2015-12-28	72.13	72.83	71.90	72.60	244882
2015-12-29	72.89	73.50	72.84	73.27	171317
2015-12-30	73.20	73.54	72.98	73.09	177537
2015-12-31	72.84	73.03	72.07	72.08	449589
2016-01-04	71.14	71.18	69.97	70.58	350367
2016-01-05	70.54	71.43	70.29	70.87	279527
2016-01-06	70.00	70.60	69.79	70.21	297694
2016-01-07	68.86	69.84	68.46	68.48	450506
2016-01-08	68.80	69.00	67.52	67.57	510266
2016-01-11	67.83	68.17	67.51	67.95	690579
2016-01-12	68.35	68.67	67.68	68.27	399161
2016-01-13	68.39	69.34	66.73	66.78	424672
2016-01-14	66.90	68.38	66.90	67.93	400021
2016-01-15	66.49	67.28	66.42	67.04	423934
2016-01-19	67.65	67.93	66.70	67.13	375619
2016-01-20	66.31	66.78	65.13	66.43	508549
2016-01-21	66.51	67.32	66.37	66.63	366102
2016-01-22	67.30	68.27	66.95	68.27	309495
2016-01-25	67.94	68.23	67.13	67.14	345176
2016-01-26	67.36	68.58	67.36	68.29	352652
2016-01-27	68.05	69.33	67.73	67.92	438696
2016-01-28	68.55	68.97	68.12	68.72	234389
2016-01-29	68.98	70.98	68.90	70.98	523974
2016-02-01	70.36	70.96	70.05	70.58	242799
2016-02-02	69.85	70.11	69.45	69.61	322099
2016-02-03	69.60	70.09	67.67	69.10	449183
2016-02-04	68.69	69.15	66.95	67.35	644243
2016-02-05	67.30	67.88	66.47	66.63	419102
2016-02-08	66.08	66.33	65.22	66.10	384485
2016-02-09	65.38	66.85	65.38	66.49	346043
2016-02-10	67.06	67.32	66.15	66.16	206994
2016-02-11	65.11	65.68	64.87	65.14	317302
2016-02-12	65.77	67.13	65.38	66.98	195277
2016-02-16	67.58	67.74	66.74	67.15	263555
2016-02-17	67.63	67.83	66.43	66.56	569279
2016-02-18	66.64	67.06	66.18	66.96	236976
2016-02-19	66.71	67.22	66.47	67.14	209473
2016-02-22	67.61	67.91	67.08	67.16	262682
2016-02-23	66.98	67.33	66.60	66.79	179426
2016-02-24	66.31	66.68	65.92	66.52	271800
2016-02-25	66.71	67.40	66.71	67.37	261178
2016-02-26	67.72	67.97	67.19	67.45	195448
2016-02-29	67.53	67.72	67.01	67.08	263798
2016-03-01	67.52	68.58	67.11	68.51	209476
2016-03-02	68.55	68.60	67.56	68.13	244571
2016-03-03	67.92	68.86	67.62	68.79	253719
2016-03-04	68.79	68.96	68.04	68.90	243796
2016-03-07	68.30	69.00	68.28	68.63	284470
2016-03-08	68.13	68.88	68.00	68.71	233015
2016-03-09	68.89	69.15	68.52	68.67	354401
2016-03-10	68.93	69.39	68.14	68.93	391026
2016-03-11	69.43	70.30	69.11	70.15	234867
2016-03-14	69.94	70.62	69.79	70.43	321297
2016-03-15	69.98	70.81	69.71	70.59	258405
2016-03-16	70.23	71.27	70.23	70.92	218808
2016-03-17	71.01	71.37	70.73	71.24	380773
2016-03-18	71.17	71.50	70.59	70.61	1113234
2016-03-21	70.49	70.88	70.07	70.68	291899
2016-03-22	70.15	71.42	70.02	70.77	315399
2016-03-23	70.76	71.41	70.62	70.98	181341
2016-03-24	70.40	70.52	69.88	70.21	193977
2016-03-28	70.36	71.03	70.36	70.59	259424
2016-03-29	70.60	71.23	70.10	70.87	307348
2016-03-30	71.30	71.66	70.97	71.12	207711
2016-03-31	71.18	71.32	70.25	70.37	279779
2016-04-01	69.90	71.57	69.90	71.48	297925
2016-04-04	71.57	71.57	70.39	70.46	293292
2016-04-05	70.01	70.49	69.37	69.45	258978
2016-04-06	69.13	69.89	67.43	67.73	933103
2016-04-07	67.25	67.72	67.07	67.22	476469
2016-04-08	67.57	67.90	66.78	67.29	587603
2016-04-11	67.37	68.09	67.06	67.30	411148
2016-04-12	67.42	67.90	67.12	67.86	482688
2016-04-13	68.27	68.91	68.10	68.91	392153
2016-04-14	68.89	69.24	68.75	68.88	334284
2016-04-15	68.82	69.26	68.67	69.23	348672
2016-04-18	69.07	69.51	69.07	69.51	198290
2016-04-19	69.79	70.16	69.37	69.67	173949
2016-04-20	69.68	70.23	69.39	70.04	202390
2016-04-21	69.71	70.12	68.65	68.74	217836
2016-04-22	68.97	69.51	68.84	69.41	243867
2016-04-25	68.94	69.41	68.79	69.16	289422
2016-04-26	69.50	70.08	69.38	69.57	288358
2016-04-27	69.55	69.97	69.37	69.43	204604
2016-04-28	69.00	69.25	68.67	68.88	326545
2016-04-29	68.60	69.17	68.25	69.11	324052
2016-05-02	69.27	69.83	68.90	69.80	387382
2016-05-03	69.13	70.34	68.99	70.20	307631
2016-05-04	69.73	70.14	69.26	69.59	273471
2016-05-05	69.86	70.37	69.80	70.23	280701
2016-05-06	70.16	70.95	70.08	70.82	306907
2016-05-09	70.46	71.39	70.28	71.17	194754
2016-05-10	71.50	71.89	71.03	71.79	222502
2016-05-11	71.44	72.00	71.01	71.02	179796
2016-05-12	71.13	71.71	71.07	71.71	215105
2016-05-13	71.59	71.89	71.01	71.17	151309
2016-05-16	71.16	71.50	70.98	71.16	151056
2016-05-17	71.22	71.50	70.12	70.56	201334
2016-05-18	70.40	71.88	70.39	71.67	302499
2016-05-19	71.29	71.66	70.86	71.35	159919
2016-05-20	71.57	72.42	71.57	71.95	230571
2016-05-23	71.85	72.18	71.58	71.85	170257
2016-05-24	72.02	72.94	72.02	72.56	231868
2016-05-25	72.55	72.85	72.32	72.34	174176
2016-05-26	72.36	72.62	72.06	72.39	309554
2016-05-27	72.45	73.32	72.13	73.25	320427
2016-05-31	73.14	73.79	72.91	73.28	330582
2016-06-01	73.20	73.43	72.82	73.23	236320
2016-06-02	73.13	73.34	72.82	73.11	137428
2016-06-03	72.90	72.92	72.19	72.69	161547
2016-06-06	72.56	73.13	72.51	72.54	190404
2016-06-07	72.76	72.97	72.48	72.49	231112
2016-06-08	72.37	73.17	72.37	72.78	156361
2016-06-09	72.51	72.96	71.96	72.67	174377
2016-06-10	72.22	72.60	71.84	72.24	189129
2016-06-13	72.24	72.49	71.45	71.46	216964
2016-06-14	71.51	71.88	71.15	71.68	204517
2016-06-15	71.74	71.74	71.07	71.19	211908
2016-06-16	70.72	71.36	70.60	71.26	122805
2016-06-17	71.28	71.67	70.62	70.96	368288
2016-06-20	71.78	72.29	71.49	71.70	270282
2016-06-21	72.00	72.28	71.59	72.01	190492
2016-06-22	72.21	72.74	72.18	72.30	214306
2016-06-23	72.95	73.83	72.89	73.77	241728
2016-06-24	71.21	72.62	70.28	70.98	294433
2016-06-27	69.74	69.98	69.06	69.25	380383
2016-06-28	69.95	70.75	69.50	70.74	203041
2016-06-29	71.23	72.11	71.06	72.02	192200
2016-06-30	72.29	73.95	71.78	73.93	405010
2016-07-01	74.31	74.31	73.23	73.36	260472
2016-07-05	72.63	72.73	72.06	72.13	173030
2016-07-06	71.93	72.25	71.74	72.21	265437
2016-07-07	72.41	72.78	71.78	72.04	152677
2016-07-08	72.93	73.30	72.47	73.07	307968
2016-07-11	73.43	73.43	72.89	72.96	145074
2016-07-12	73.05	73.44	72.85	72.61	200363
2016-07-13	72.80	72.80	72.24	72.31	189039
2016-07-14	72.01	72.88	72.01	72.63	168409
2016-07-15	72.59	72.66	72.20	72.31	113210
2016-07-18	72.22	72.68	70.82	71.70	117312
2016-07-19	71.55	72.00	71.14	72.00	213425
2016-07-20	72.15	72.59	71.94	72.22	180623
2016-07-21	72.01	72.21	71.77	71.90	143674
2016-07-22	72.00	72.99	72.00	72.90	147039
2016-07-25	72.76	73.08	72.62	73.03	176280
2016-07-26	73.21	73.93	73.09	73.73	274017
2016-07-27	73.50	73.81	73.23	73.64	151896
2016-07-28	73.33	73.87	73.27	73.66	211889
2016-07-29	73.39	73.49	72.92	73.10	187636
2016-08-01	73.03	73.22	72.60	72.76	153687
2016-08-02	72.84	72.96	72.59	72.78	199218
2016-08-03	72.69	72.77	71.51	71.71	371995
2016-08-04	71.71	72.08	71.30	71.99	453568
2016-08-05	72.25	73.23	72.14	73.21	253475
2016-08-08	73.17	73.86	73.17	73.55	191436
2016-08-09	73.72	73.87	73.35	73.52	252222
2016-08-10	73.47	73.71	73.39	73.57	189226
2016-08-11	73.54	73.85	73.45	73.54	193986
2016-08-12	74.00	74.00	73.64	73.92	194444
2016-08-15	73.99	74.23	73.74	74.21	144984
2016-08-16	73.82	74.41	73.59	73.61	259980
2016-08-17	73.54	74.03	73.40	73.68	245638
2016-08-18	73.81	74.35	73.65	74.34	148113
2016-08-19	73.96	74.25	73.89	74.08	179153
2016-08-22	73.91	74.22	73.84	74.22	103603
2016-08-23	74.38	74.40	73.85	73.85	142363
2016-08-24	74.05	74.24	73.87	74.15	132203
2016-08-25	74.04	74.57	74.04	74.44	180358
2016-08-26	74.53	75.06	74.09	74.38	199026
2016-08-29	74.64	75.33	74.64	75.14	149656
2016-08-30	75.07	75.67	74.89	75.63	510379
2016-08-31	75.63	75.80	74.83	75.15	387515
2016-09-01	75.06	75.42	74.39	74.85	275170
2016-09-02	75.04	75.14	74.67	75.07	401658
2016-09-06	75.00	75.22	74.48	75.17	232798
2016-09-07	75.19	75.36	74.64	75.34	283597
2016-09-08	75.06	75.40	75.01	75.13	150295
2016-09-09	74.60	75.06	74.21	74.23	233023
2016-09-12	73.92	75.24	73.70	75.12	227708
2016-09-13	74.57	74.74	74.18	74.39	189122
2016-09-14	74.60	74.62	73.71	73.81	180292
2016-09-15	73.73	74.90	73.42	74.81	255338
2016-09-16	74.26	74.78	73.76	74.48	614752
2016-09-19	74.74	75.12	74.36	74.76	213553
2016-09-20	75.18	75.24	74.39	74.39	251292
2016-09-21	74.72	75.51	74.59	75.49	162502
2016-09-22	75.75	76.03	75.50	75.96	299642
2016-09-23	75.51	75.64	74.40	74.40	261253
2016-09-26	74.23	74.44	73.65	73.70	279316
2016-09-27	73.74	74.18	73.54	74.01	234719
2016-09-28	74.39	75.13	73.93	75.10	195124
2016-09-29	74.96	75.19	74.25	74.53	250794
2016-09-30	74.78	75.21	74.69	75.00	289197
2016-10-03	74.91	74.97	74.01	74.37	167387
2016-10-04	74.29	75.17	74.07	75.08	194202
2016-10-05	75.49	76.24	75.41	76.06	390443
2016-10-06	76.21	76.62	75.44	75.87	164497
2016-10-07	76.00	76.55	75.76	76.02	247687
2016-10-10	76.47	76.93	76.27	76.36	127047
2016-10-11	76.11	76.35	75.41	75.61	326774
2016-10-12	75.73	76.47	75.61	76.40	156246
2016-10-13	75.93	75.96	75.46	75.75	243820
2016-10-14	76.15	76.54	75.88	76.25	152841
2016-10-17	76.22	76.48	76.18	76.38	133492
2016-10-18	76.88	76.94	75.75	75.97	166965
2016-10-19	76.23	76.23	75.72	75.87	185468
2016-10-20	75.57	75.64	74.53	74.59	203800
2016-10-21	74.48	74.75	73.91	74.72	170897
2016-10-24	75.16	75.37	74.70	74.78	189361
2016-10-25	74.68	74.85	74.09	74.83	294173
2016-10-26	74.58	75.56	74.58	75.12	295583
2016-10-27	75.16	75.27	74.52	74.82	228008
2016-10-28	74.70	75.41	74.13	74.40	210870
2016-10-31	74.76	74.93	74.38	74.50	469437
2016-11-01	74.48	74.70	73.47	73.93	381297
2016-11-02	73.95	76.33	73.38	76.02	801242
2016-11-03	75.88	76.23	74.30	74.48	647090
2016-11-04	74.56	74.92	74.27	74.27	442984
2016-11-07	75.26	76.21	75.05	75.61	757690
2016-11-08	75.39	76.71	75.39	76.36	457368
2016-11-09	76.41	77.54	75.88	77.15	457174
2016-11-10	77.78	78.52	77.32	78.50	495425
2016-11-11	78.56	80.30	78.31	80.24	579505
2016-11-14	80.41	81.12	80.18	80.56	291869
2016-11-15	80.65	80.65	79.55	80.64	360022
2016-11-16	80.20	80.54	79.99	80.14	374862
2016-11-17	80.12	81.40	80.04	81.10	298488
2016-11-18	81.46	81.46	80.83	81.18	252665
2016-11-21	80.49	80.62	79.95	80.62	259507
2016-11-22	81.06	81.50	80.73	81.36	269477
2016-11-23	81.53	81.78	81.33	81.76	143744
2016-11-25	82.00	82.35	81.90	82.29	97657
2016-11-28	82.20	82.37	81.94	82.00	277947
2016-11-29	82.05	82.56	81.80	82.44	263989
2016-11-30	82.81	82.93	82.20	82.23	219778
2016-12-01	82.54	82.97	82.32	82.87	246254
2016-12-02	82.07	82.79	82.07	82.26	303003
2016-12-05	82.77	83.00	82.56	82.99	196382
2016-12-06	83.17	84.08	82.92	84.05	264156
2016-12-07	84.61	84.88	84.06	84.76	326678
2016-12-08	84.96	85.44	84.04	85.37	414412
2016-12-09	85.49	86.01	85.07	86.01	210679
2016-12-12	86.29	86.47	85.72	86.03	224484
2016-12-13	86.28	86.44	85.58	85.98	172763
2016-12-14	86.01	86.50	85.26	85.55	240406
2016-12-15	85.50	86.03	85.35	85.64	171954
2016-12-16	86.07	86.73	85.82	86.45	1047128
2016-12-19	86.70	87.50	86.38	87.09	218978
2016-12-20	87.34	87.58	87.08	87.58	227630
2016-12-21	87.62	87.69	87.20	87.36	189438
2016-12-22	87.27	87.54	86.86	87.54	136331
2016-12-23	87.28	87.77	87.28	87.63	89413
2016-12-27	87.62	88.04	87.53	87.72	119341
2016-12-28	88.00	88.07	87.58	87.68	178176
2016-12-29	87.38	88.09	87.38	88.05	156154
2016-12-30	88.28	88.54	87.68	88.12	201456
2017-01-03	88.54	88.77	87.49	87.86	210087
2017-01-04	88.16	89.22	88.16	88.78	339696
2017-01-05	88.75	88.92	87.49	87.84	212357
2017-01-06	87.80	88.13	87.64	87.84	152697
2017-01-09	87.92	87.92	86.75	86.75	157841
2017-01-10	87.03	87.89	86.83	86.82	185725
2017-01-11	86.89	87.73	86.64	87.73	297913
2017-01-12	87.62	87.62	86.26	86.99	160047
2017-01-13	87.16	88.00	87.12	87.39	114349
2017-01-17	86.57	87.01	86.19	86.31	240516
2017-01-18	86.69	87.38	86.45	86.74	180013
2017-01-19	87.00	87.24	85.57	86.32	230502
2017-01-20	86.52	86.95	86.13	86.28	167847
2017-01-23	86.26	86.52	85.84	85.86	145260
2017-01-24	86.26	87.14	86.20	86.84	244703
2017-01-25	87.25	87.93	87.25	87.74	153614
2017-01-26	88.01	88.01	87.47	87.72	145690
2017-01-27	87.74	88.01	86.92	87.02	176755
2017-01-30	86.51	86.61	85.94	86.43	173133
2017-01-31	86.47	86.82	85.69	86.17	274044
2017-02-01	86.25	87.25	86.01	86.54	232181
2017-02-02	89.35	91.07	88.01	90.96	515830
2017-02-03	91.49	92.38	90.61	90.81	483367
2017-02-06	90.74	91.27	90.21	90.98	297307
2017-02-07	91.29	91.68	90.64	91.11	237657
2017-02-08	90.90	91.55	90.21	90.29	217249
2017-02-09	90.45	91.19	90.35	91.19	244341
2017-02-10	91.65	91.89	91.06	91.55	169667
2017-02-13	91.48	92.23	91.27	91.92	182281
2017-02-14	91.53	92.59	91.53	92.50	130550
2017-02-15	92.39	92.66	91.81	92.65	181597
2017-02-16	92.74	93.64	92.69	93.52	224780
2017-02-17	93.45	93.45	92.56	93.42	156963
2017-02-21	93.80	94.43	93.53	94.42	232027
2017-02-22	94.04	94.93	93.94	94.87	242866
2017-02-23	95.17	95.22	94.32	95.03	171872
2017-02-24	94.45	94.50	93.86	94.23	182519
2017-02-27	94.00	94.47	94.00	94.46	212734
2017-02-28	93.99	94.55	93.73	94.06	412389
2017-03-01	94.50	95.90	94.50	95.75	355809
2017-03-02	95.05	95.68	94.32	94.47	236578
2017-03-03	94.29	95.52	94.19	95.17	413675
2017-03-06	94.69	95.14	94.34	94.80	160343
2017-03-07	94.71	95.02	94.46	94.69	236881
2017-03-08	94.95	95.63	94.75	95.21	289473
2017-03-09	95.44	95.89	95.21	95.70	218386
2017-03-10	96.00	96.18	95.59	96.10	266513
2017-03-13	95.82	96.34	95.70	96.01	207737
2017-03-14	95.89	96.60	95.66	96.40	301936
2017-03-15	96.73	96.89	95.84	96.24	373057
2017-03-16	96.49	97.00	95.74	96.19	330953
2017-03-17	96.20	96.35	95.59	95.98	847922
2017-03-20	95.86	95.89	95.27	95.58	253208
2017-03-21	96.01	96.01	94.04	94.25	296309
2017-03-22	94.00	94.18	93.25	93.99	197434
2017-03-23	93.91	94.99	93.45	94.45	153288
2017-03-24	93.95	94.32	93.10	93.39	244525
2017-03-27	92.95	93.77	92.45	93.52	222840
2017-03-28	93.37	94.87	93.12	94.53	242908
2017-03-29	94.33	94.48	93.83	94.18	199215
2017-03-30	94.19	95.42	94.19	95.42	287127
2017-03-31	95.47	95.99	94.98	95.42	322709
2017-04-03	95.05	95.63	94.20	94.49	281753
2017-04-04	94.31	95.48	94.31	95.36	412009
2017-04-05	95.46	96.00	93.98	94.25	389933
2017-04-06	94.07	94.97	93.77	94.72	219799
2017-04-07	94.29	94.64	93.84	94.27	242932
2017-04-10	94.15	94.91	94.14	94.46	204370
2017-04-11	94.41	94.96	93.74	94.94	335236
2017-04-12	95.00	95.00	93.69	94.32	291960
2017-04-13	94.21	94.48	93.27	93.29	294365
2017-04-17	93.25	94.83	93.25	94.69	175559
2017-04-18	94.49	94.65	93.77	94.40	304483
2017-04-19	94.70	95.36	94.51	95.05	423671
2017-04-20	95.11	96.20	93.89	95.81	375553
2017-04-21	95.15	96.07	95.15	95.79	293705
2017-04-24	96.70	97.49	96.55	97.23	328602
2017-04-25	97.80	98.49	97.55	98.17	316757
2017-04-26	98.41	99.33	98.09	98.35	396044
2017-04-27	98.33	98.82	98.18	98.38	311893
2017-04-28	98.49	98.54	97.29	97.31	303503
2017-05-01	97.37	98.24	97.06	97.95	281869
2017-05-02	97.97	98.37	96.75	96.83	339493
2017-05-03	96.75	97.19	96.39	96.64	388630
2017-05-04	97.38	100.47	97.38	100.40	551052
2017-05-05	100.35	100.58	98.96	99.49	627006
2017-05-08	99.99	99.99	98.29	98.55	506371
2017-05-09	98.84	99.00	97.52	97.66	362332
2017-05-10	98.06	98.36	97.44	96.72	441717
2017-05-11	96.32	97.67	96.18	97.51	561948
2017-05-12	97.51	97.64	96.78	97.03	364161
2017-05-15	97.03	97.67	97.03	97.62	246226
2017-05-16	97.94	97.94	96.73	96.84	446805
2017-05-17	95.79	96.53	95.44	96.21	342792
2017-05-18	96.21	97.68	96.05	97.00	425064
2017-05-19	97.00	97.65	96.57	97.34	418544
2017-05-22	97.59	98.54	97.49	98.34	674944
2017-05-23	97.89	98.78	97.85	98.45	592502
2017-05-24	98.86	99.05	98.41	98.63	326114
2017-05-25	98.78	99.03	98.22	98.78	438786
2017-05-26	98.82	99.10	98.21	98.84	690979
2017-05-30	98.84	99.06	97.82	99.02	645317
2017-05-31	99.05	100.21	98.56	99.85	3346767
2017-06-01	100.19	100.30	98.99	100.30	622821
2017-06-02	100.14	100.49	99.63	99.90	533778
2017-06-05	99.68	100.28	98.63	98.65	403965
2017-06-06	98.42	98.81	97.81	98.10	559071
2017-06-07	98.10	98.43	97.59	97.72	638053
2017-06-08	97.68	98.72	97.40	98.27	334672
2017-06-09	98.39	99.60	98.32	99.48	356693
2017-06-12	99.50	99.84	98.98	99.82	392872
2017-06-13	100.00	100.58	99.85	100.45	295995
2017-06-14	100.41	101.16	100.10	101.16	306286
2017-06-15	100.63	101.91	100.12	101.90	365534
2017-06-16	101.50	102.50	101.49	102.43	610575
2017-06-19	102.88	103.19	101.45	102.07	555484
2017-06-20	101.92	102.18	101.38	101.41	217664
2017-06-21	101.38	101.67	100.21	100.31	309480
2017-06-22	100.10	100.46	98.96	99.05	286433
2017-06-23	99.05	99.35	98.20	98.39	502682
2017-06-26	98.48	99.13	98.45	99.00	321235
2017-06-27	98.85	99.65	98.50	98.56	506796
2017-06-28	99.00	99.71	98.65	99.55	293231
2017-06-29	100.09	100.24	98.94	99.51	299398
2017-06-30	99.80	99.98	98.70	99.37	549817
2017-07-03	99.82	102.76	99.39	101.45	467866
2017-07-05	101.42	102.05	100.88	101.69	420764
2017-07-06	101.55	101.86	100.53	100.74	399222
2017-07-07	100.96	101.64	100.45	101.56	340885
2017-07-10	101.43	101.90	101.07	101.37	244773
2017-07-11	101.23	101.58	99.33	99.21	628800
2017-07-12	99.29	99.95	99.04	99.20	320675
2017-07-13	99.28	99.98	98.99	99.89	228593
2017-07-14	99.51	100.06	99.29	99.70	237886
2017-07-17	99.53	100.48	98.99	100.32	219936
2017-07-18	99.90	100.13	99.07	99.56	603912
2017-07-19	99.82	100.59	99.75	100.58	291826
2017-07-20	100.67	101.35	100.38	100.94	608253
2017-07-21	100.79	101.00	100.32	100.59	196778
2017-07-24	100.73	101.77	100.73	101.66	210807
2017-07-25	102.12	102.92	102.12	102.77	480067
2017-07-26	102.51	102.72	100.47	100.73	326657
2017-07-27	100.69	100.69	99.37	99.73	419237
2017-07-28	99.58	101.27	99.58	101.10	248962
2017-07-31	101.28	101.72	100.81	101.40	293637
2017-08-01	101.80	101.96	101.21	101.92	321868
2017-08-02	103.38	105.58	103.04	104.89	390496
2017-08-03	105.10	105.31	103.84	104.52	398800
2017-08-04	105.00	105.00	104.12	104.65	236159
2017-08-07	104.81	105.13	104.50	104.87	454168
2017-08-08	104.78	105.40	104.32	104.67	395540
2017-08-09	104.24	105.33	104.01	105.28	450621
2017-08-10	104.70	105.30	104.18	104.26	342198
2017-08-11	103.32	104.71	103.32	103.50	296336
2017-08-14	104.04	104.60	103.69	104.44	310077
2017-08-15	104.68	104.99	104.05	104.65	371259
2017-08-16	104.82	105.23	104.35	104.47	474268
2017-08-17	103.90	104.39	102.20	102.29	412258
2017-08-18	102.04	102.59	101.55	101.66	313947
2017-08-21	101.67	102.13	101.32	101.92	156897
2017-08-22	102.14	102.40	101.72	102.34	161371
2017-08-23	101.94	102.50	101.80	101.89	217323
2017-08-24	102.34	102.34	101.29	101.32	302068
2017-08-25	101.80	102.87	101.71	102.39	467672
2017-08-28	102.31	102.31	101.20	101.51	312209
2017-08-29	101.00	101.80	101.00	101.28	302580
2017-08-30	101.19	101.85	101.13	101.60	187669
2017-08-31	101.93	102.15	101.37	101.81	299853
2017-09-01	102.03	103.13	102.01	102.28	194534
2017-09-05	101.44	101.50	97.51	97.57	524753
2017-09-06	97.71	98.31	97.42	97.50	320534
2017-09-07	97.44	97.44	95.19	95.54	491173
2017-09-08	95.30	98.85	95.30	98.54	580310
2017-09-11	100.50	101.50	99.63	100.04	503860
2017-09-12	100.12	100.41	99.01	100.31	233444
2017-09-13	100.05	100.31	99.19	99.65	393216
2017-09-14	99.67	99.67	98.48	98.77	441801
2017-09-15	98.76	100.71	98.71	100.70	1480045
2017-09-18	100.90	101.75	100.75	101.46	469098
2017-09-19	101.45	102.39	101.44	101.97	334346
2017-09-20	101.94	102.61	101.34	102.52	345553
2017-09-21	102.45	103.16	102.08	102.17	273303
2017-09-22	102.05	102.56	102.05	102.53	265191
2017-09-25	102.06	102.98	101.82	102.83	261970
2017-09-26	102.70	103.37	101.73	103.19	261679
2017-09-27	103.73	104.08	102.98	103.30	425693
2017-09-28	103.19	103.91	102.66	103.91	268315
2017-09-29	103.65	104.28	103.14	103.45	312685
2017-10-02	103.75	104.49	103.10	104.43	244266
2017-10-03	104.62	105.29	104.51	105.25	462169
2017-10-04	105.02	105.32	104.49	105.10	474266
2017-10-05	105.02	105.86	104.81	105.68	347186
2017-10-06	105.70	106.44	105.27	105.66	392123
2017-10-09	105.65	105.97	104.79	105.13	4624079
2017-10-10	105.54	105.93	105.08	105.57	195876
2017-10-11	105.24	105.24	104.36	104.51	282919
2017-10-12	104.87	104.87	103.99	104.50	260377
2017-10-13	104.49	104.91	104.00	104.25	412577
2017-10-16	104.34	105.11	104.04	104.48	259483
2017-10-17	104.71	104.96	104.02	104.14	260098
2017-10-18	104.46	105.05	104.25	104.42	182802
2017-10-19	104.12	105.66	104.12	105.57	222936
2017-10-20	106.52	106.52	105.16	105.26	240418
2017-10-23	105.49	105.82	105.00	105.41	255842
2017-10-24	105.70	106.35	105.44	105.66	279638
2017-10-25	105.53	105.76	104.47	104.73	245631
2017-10-26	105.04	105.75	104.66	105.47	338708
2017-10-27	105.29	105.66	104.70	105.07	263129
2017-10-30	104.95	106.22	104.83	105.36	305895
2017-10-31	105.32	105.71	104.96	105.49	446420
2017-11-01	105.02	105.31	101.02	101.81	789230
2017-11-02	102.31	104.10	102.26	103.00	565235
2017-11-03	102.42	102.82	101.97	102.76	568822
2017-11-06	102.94	104.08	102.75	103.97	630222
2017-11-07	104.18	105.38	104.00	104.94	727666
2017-11-08	104.82	105.20	104.35	104.51	328247
2017-11-09	104.14	105.56	104.13	105.36	329663
2017-11-10	104.91	105.93	104.81	105.63	256325
2017-11-13	105.22	106.61	105.20	106.03	424667
2017-11-14	105.65	106.33	105.47	106.10	285386
2017-11-15	105.42	106.77	105.38	104.43	277886
2017-11-16	105.09	105.09	102.11	102.17	429844
2017-11-17	101.91	102.28	101.78	101.95	265435
2017-11-20	102.13	102.62	101.93	102.54	420998
2017-11-21	102.75	103.39	102.31	102.47	410639
2017-11-22	102.48	102.77	102.01	102.13	394844
2017-11-24	102.21	102.70	101.48	101.58	102566
2017-11-27	101.96	103.63	101.96	102.70	424479
2017-11-28	102.66	104.47	102.42	104.19	402319
2017-11-29	104.53	106.46	104.53	105.27	268359
2017-11-30	105.57	105.95	104.14	105.06	782643
2017-12-01	105.46	105.93	103.13	105.82	262127
2017-12-04	106.50	106.75	105.43	105.82	252396
2017-12-05	106.14	106.14	104.49	104.61	238335
2017-12-06	104.22	104.94	103.84	104.40	190651
2017-12-07	104.39	104.91	104.23	104.33	296931
2017-12-08	104.68	104.86	103.80	104.79	299352
2017-12-11	104.29	104.98	103.97	104.73	282870
2017-12-12	104.64	105.65	104.64	105.30	285256
2017-12-13	105.39	105.67	103.94	104.11	304384
2017-12-14	104.23	104.86	103.20	103.26	215109
2017-12-15	103.54	104.98	103.54	104.34	661590
2017-12-18	104.37	105.34	104.04	104.95	293674
2017-12-19	105.36	105.65	104.79	105.55	234411
2017-12-20	104.91	106.32	104.53	106.19	333734
2017-12-21	106.35	108.13	106.29	108.00	410686
2017-12-22	107.85	108.64	107.75	108.36	234891
2017-12-26	108.44	109.32	107.89	108.67	181414
2017-12-27	108.85	109.19	108.31	108.86	361839
2017-12-28	109.24	109.27	108.63	109.06	138580
2017-12-29	109.36	109.41	108.50	108.54	212207
2018-01-02	109.02	109.43	106.46	106.77	359484
2018-01-03	106.56	107.27	106.38	107.09	269081
2018-01-04	107.32	108.30	106.93	106.95	267358
2018-01-05	107.42	107.42	106.66	107.19	109071
2018-01-08	107.11	107.46	106.30	107.23	308048
2018-01-09	107.85	108.42	107.29	107.73	467299
2018-01-10	107.89	108.19	107.28	107.22	291414
2018-01-11	107.65	108.58	105.89	108.34	239740
2018-01-12	108.60	109.34	107.88	109.16	259259
2018-01-16	109.44	109.91	108.68	108.79	265732
2018-01-17	109.21	110.05	109.01	109.88	212172
2018-01-18	110.19	110.24	109.09	109.61	240689
2018-01-19	109.45	110.60	109.45	110.30	273837
2018-01-22	110.91	111.98	110.48	111.61	267956
2018-01-23	111.54	112.81	111.13	112.67	339806
2018-01-24	113.01	113.53	112.16	112.75	200589
2018-01-25	112.81	113.69	112.53	113.68	360395
2018-01-26	113.75	114.99	113.33	114.88	513935
2018-01-29	114.46	115.19	113.83	113.83	271785
2018-01-30	113.20	114.54	112.97	113.20	307801
2018-01-31	113.26	114.25	112.84	113.34	320644
2018-02-01	117.00	121.69	117.00	120.49	609246
2018-02-02	119.43	119.99	116.09	116.09	620349
2018-02-05	114.98	116.35	111.86	111.86	617274
2018-02-06	109.44	113.39	108.54	112.65	564627
2018-02-07	113.12	114.87	112.26	113.47	343767
2018-02-08	113.47	113.68	108.41	108.44	690903
2018-02-09	109.79	109.93	107.02	109.00	570261
2018-02-12	109.72	110.40	108.27	109.36	348526
2018-02-13	108.78	109.33	108.08	109.16	267554
2018-02-14	108.79	110.79	108.56	110.61	190279
2018-02-15	111.55	111.84	110.78	111.84	354528
2018-02-16	111.48	112.77	111.39	112.12	380771
2018-02-20	112.03	112.46	110.93	111.81	431333
2018-02-21	111.85	113.87	111.85	112.72	381796
2018-02-22	112.97	113.57	111.57	111.84	171524
2018-02-23	112.11	112.76	111.69	112.44	259528
2018-02-26	112.84	114.48	112.70	114.44	186775
2018-02-27	114.46	115.59	114.19	114.67	572442
2018-02-28	115.02	115.92	112.76	112.80	507072
2018-03-01	113.04	113.52	110.25	110.92	272181
2018-03-02	110.10	110.91	109.26	110.77	246165
2018-03-05	110.57	113.05	110.57	112.92	338171
2018-03-06	113.42	114.71	111.87	114.39	270915
2018-03-07	113.37	114.60	112.94	114.37	299383
2018-03-08	114.59	114.59	113.06	114.03	232719
2018-03-09	114.68	116.29	113.93	116.22	445403
2018-03-12	116.03	116.80	114.17	114.63	394080
2018-03-13	115.33	115.33	113.90	114.42	281884
2018-03-14	115.03	115.03	112.73	112.99	204133
2018-03-15	113.32	113.42	112.30	112.62	296746
2018-03-16	112.75	113.21	112.07	113.04	1028750
2018-03-19	113.01	114.05	112.79	113.80	323709
2018-03-20	114.13	115.98	114.11	115.45	193867
2018-03-21	115.48	116.04	114.99	115.30	256743
2018-03-22	114.51	114.92	111.75	111.77	284969
2018-03-23	111.82	112.27	109.18	109.25	313257
2018-03-26	110.79	112.61	110.09	112.28	283025
2018-03-27	112.46	112.62	109.97	110.36	236598
2018-03-28	110.71	113.06	110.45	112.19	351179
2018-03-29	112.78	113.29	112.13	112.22	399736
2018-04-02	112.24	113.97	109.27	110.33	293824
2018-04-03	111.00	111.77	110.05	111.35	315158
2018-04-04	109.91	112.17	109.54	111.74	271273
2018-04-05	112.10	112.41	111.48	111.70	854687
2018-04-06	110.85	112.22	109.15	109.67	469381
2018-04-09	110.37	111.95	109.73	110.08	182012
2018-04-10	111.28	112.36	110.60	110.74	400664
2018-04-11	110.32	111.48	109.45	110.74	233400
2018-04-12	111.18	112.37	111.18	111.71	207029
2018-04-13	112.12	112.20	110.31	110.58	274110
2018-04-16	111.42	112.63	111.17	112.24	194019
2018-04-17	112.84	112.99	111.80	112.18	230590
2018-04-18	112.58	113.26	112.40	112.88	279337
2018-04-19	113.08	113.91	112.94	113.71	251398
2018-04-20	114.00	114.33	113.39	114.03	242928
2018-04-23	114.61	115.00	114.17	114.76	148026
2018-04-24	114.64	115.31	113.30	113.83	165681
2018-04-25	113.82	115.08	113.69	114.14	203636
2018-04-26	114.04	114.50	113.35	114.11	133719
2018-04-27	114.00	115.38	113.87	114.26	259304
2018-04-30	114.69	115.27	113.17	113.22	242355
2018-05-01	112.83	113.27	111.88	113.19	190993
2018-05-02	112.74	112.74	110.25	111.30	368674
2018-05-03	117.37	117.50	108.28	108.82	492710
2018-05-04	108.48	110.24	107.85	109.97	278206
2018-05-07	110.14	110.79	109.48	110.60	342914
2018-05-08	110.67	111.11	110.21	110.85	404540
2018-05-09	111.07	111.26	110.30	110.88	230592
2018-05-10	111.12	111.72	110.39	111.71	301870
2018-05-11	111.68	112.20	111.45	111.95	353204
2018-05-14	110.83	111.34	110.42	110.51	456147
2018-05-15	110.13	111.06	109.66	109.99	344025
2018-05-16	110.06	110.41	109.25	109.86	380547
2018-05-17	109.99	110.62	109.69	110.35	284374
2018-05-18	110.55	110.72	109.72	110.44	261573
2018-05-21	110.99	111.84	110.88	111.31	373783
2018-05-22	111.39	112.15	110.94	111.70	422557
2018-05-23	111.46	111.79	110.98	111.49	227255
2018-05-24	111.25	111.67	110.04	111.33	296885
2018-05-25	111.03	111.23	110.62	110.93	195947
2018-05-29	110.51	110.60	108.82	109.56	444778
2018-05-30	110.53	112.28	110.43	111.78	605789
2018-05-31	111.75	111.75	109.79	109.88	610561
2018-06-01	111.03	111.11	110.26	110.39	211583
2018-06-04	110.71	111.12	110.22	110.39	345191
2018-06-05	110.08	110.73	109.32	109.94	537550
2018-06-06	110.41	110.86	109.61	110.81	401160
2018-06-07	110.99	111.16	109.95	111.11	265607
2018-06-08	111.13	111.66	110.64	111.63	159590
2018-06-11	111.80	111.89	110.88	111.11	169801
2018-06-12	111.21	111.99	109.65	109.80	264797
2018-06-13	110.00	110.30	107.81	109.75	885363
2018-06-14	110.10	110.16	109.11	109.77	328705
2018-06-15	109.40	110.43	108.32	110.38	742482
2018-06-18	109.18	109.65	108.65	109.53	268716
2018-06-19	108.93	109.82	108.93	109.69	304622
2018-06-20	109.99	110.14	108.98	109.04	171975
2018-06-21	108.65	108.68	107.06	107.22	243829
2018-06-22	107.65	107.97	106.81	107.96	370419
2018-06-25	108.00	108.61	107.03	107.62	245134
2018-06-26	107.72	107.74	106.56	106.88	285905
2018-06-27	106.79	107.52	105.75	105.81	294217
2018-06-28	105.54	106.38	105.18	106.18	424098
2018-06-29	106.66	108.36	106.09	107.33	436495
2018-07-02	106.90	107.17	105.31	105.66	403027
2018-07-03	106.03	108.09	106.03	106.88	174641
2018-07-05	107.48	107.68	106.20	106.53	341446
2018-07-06	106.31	107.75	105.72	107.32	209987
2018-07-09	107.86	109.64	107.59	109.62	186002
2018-07-10	109.82	110.13	108.80	109.48	183717
2018-07-11	109.01	110.11	108.98	109.58	255179
2018-07-12	108.68	108.68	107.22	107.47	494734
2018-07-13	107.31	108.45	107.12	108.11	202168
2018-07-16	108.28	109.26	108.07	108.52	272945
2018-07-17	108.66	109.34	108.38	108.94	321921
2018-07-18	108.99	109.61	108.26	109.45	669860
2018-07-19	109.05	110.01	108.50	109.97	285083
2018-07-20	109.74	110.46	109.47	110.11	171678
2018-07-23	110.00	111.21	109.99	111.00	273335
2018-07-24	111.17	112.06	110.90	111.23	502058
2018-07-25	111.30	111.50	110.22	111.35	287958
2018-07-26	111.74	113.27	111.74	112.94	232130
2018-07-27	112.94	113.84	112.11	112.49	239740
2018-07-30	112.16	113.12	111.69	111.82	355911
2018-07-31	112.09	112.93	111.47	112.69	267473
2018-08-01	112.72	113.45	112.40	112.71	383616
2018-08-02	111.56	115.00	109.34	113.64	418990
2018-08-03	113.49	113.62	112.12	112.78	223189
2018-08-06	112.73	113.34	112.73	113.09	143034
2018-08-07	113.34	113.70	112.12	112.22	184393
2018-08-08	112.20	112.20	111.35	111.66	180751
2018-08-09	111.63	111.84	111.47	111.64	262627
2018-08-10	111.07	111.07	110.46	110.77	184943
2018-08-13	111.00	111.35	110.15	110.72	178331
2018-08-14	111.16	111.86	110.72	111.54	371395
2018-08-15	111.01	112.26	111.01	111.52	344484
2018-08-16	112.16	113.39	112.16	112.80	409914
2018-08-17	112.38	113.50	112.20	113.30	180566
2018-08-20	113.45	114.18	113.45	113.82	368910
2018-08-21	113.81	114.31	113.23	113.48	200880
2018-08-22	112.90	113.09	111.72	111.80	208320
2018-08-23	111.91	111.91	110.52	110.88	342731
2018-08-24	111.20	111.63	110.74	111.47	196768
2018-08-27	112.01	112.83	111.92	112.24	214278
2018-08-28	112.53	112.53	111.24	111.37	366070
2018-08-29	111.41	111.94	110.94	111.45	253329
2018-08-30	111.22	111.27	110.34	111.12	241340
2018-08-31	110.79	111.43	110.32	111.36	272585
2018-09-04	111.42	112.51	111.22	112.45	167411
2018-09-05	112.12	113.44	112.07	112.97	331942
2018-09-06	113.04	113.46	112.61	112.91	182083
2018-09-07	112.91	113.18	112.29	112.53	150169
2018-09-10	112.72	112.95	111.88	111.93	249632
2018-09-11	111.45	112.90	110.65	112.12	276626
2018-09-12	111.86	111.86	109.70	110.00	224811
2018-09-13	110.19	111.84	110.18	111.22	429603
2018-09-14	111.41	113.15	111.41	113.01	311181
2018-09-17	113.07	113.07	111.73	112.03	296810
2018-09-18	112.05	113.33	111.76	113.17	215272
2018-09-19	113.21	114.29	113.19	113.49	262496
2018-09-20	113.87	114.65	113.51	114.34	290764
2018-09-21	114.39	114.39	113.36	113.51	502836
2018-09-24	113.49	113.89	111.99	112.00	337626
2018-09-25	112.34	112.55	111.32	111.44	216449
2018-09-26	111.51	111.69	110.45	110.51	263312
2018-09-27	110.52	111.12	110.02	110.07	216949
2018-09-28	109.60	111.43	109.59	110.97	430050
2018-10-01	111.37	111.57	109.65	109.99	243063
2018-10-02	109.83	110.53	109.35	110.45	235902
2018-10-03	110.96	111.27	109.96	110.50	578414
2018-10-04	110.46	111.30	110.35	110.85	267844
2018-10-05	110.85	111.49	110.48	110.61	201819
2018-10-08	110.29	112.02	110.29	111.82	273408
2018-10-09	111.55	113.04	111.18	112.06	242654
2018-10-10	111.66	112.22	109.05	109.13	339276
2018-10-11	108.35	108.57	103.92	103.66	404074
2018-10-12	104.95	104.95	100.00	101.68	505061
2018-10-15	101.41	102.26	101.16	101.23	169666
2018-10-16	101.81	102.19	100.82	102.08	356420
2018-10-17	101.81	102.51	100.58	102.02	455731
2018-10-18	101.91	102.99	101.13	101.47	363804
2018-10-19	101.09	102.70	100.50	102.22	327576
2018-10-22	102.62	102.95	100.92	101.24	491799
2018-10-23	99.79	102.34	99.42	101.65	447879
2018-10-24	101.39	102.26	98.48	98.54	337708
2018-10-25	98.99	100.45	98.48	99.80	242478
2018-10-26	98.99	100.39	98.22	99.55	223601
2018-10-29	100.45	101.61	99.33	100.18	278292
2018-10-30	100.61	102.73	100.37	102.59	373290
2018-10-31	104.00	104.85	99.92	100.03	499763
2018-11-01	100.03	101.04	99.09	100.52	368064
2018-11-02	101.15	101.80	99.68	100.29	412901
2018-11-05	100.84	102.62	100.84	101.99	321836
2018-11-06	101.63	103.59	101.63	103.31	282032
2018-11-07	103.78	105.92	103.47	105.77	590614
2018-11-08	105.45	107.14	105.24	106.18	547823
2018-11-09	105.95	107.01	105.87	106.49	398627
2018-11-12	106.32	106.99	104.79	104.91	333958
2018-11-13	105.13	106.15	104.18	104.31	276873
2018-11-14	104.76	104.76	101.76	100.66	238356
2018-11-15	100.06	103.37	99.36	103.15	330957
2018-11-16	102.60	103.45	102.21	103.08	397853
2018-11-19	102.63	104.32	102.49	103.28	499724
2018-11-20	102.90	103.50	101.32	101.58	395896
2018-11-21	101.58	104.08	101.06	103.12	447511
2018-11-23	102.16	103.78	102.07	102.97	122365
2018-11-26	104.05	104.60	103.14	103.44	306262
2018-11-27	103.34	103.95	102.50	102.86	500429
2018-11-28	102.72	104.17	101.91	104.04	414414
2018-11-29	103.54	104.25	102.77	102.80	437893
2018-11-30	102.84	103.96	102.33	102.36	1883231
2018-12-03	103.26	103.62	101.54	103.06	414555
2018-12-04	103.02	103.29	99.11	99.36	326869
2018-12-06	97.90	98.03	95.41	97.34	620070
2018-12-07	96.93	97.97	94.97	95.19	487905
2018-12-10	95.04	95.05	92.63	93.63	359370
2018-12-11	94.61	95.27	92.41	92.47	428141
2018-12-12	93.75	93.91	92.15	92.28	468743
2018-12-13	93.10	93.14	91.56	91.59	479903
2018-12-14	90.67	91.66	90.42	91.42	645483
2018-12-17	91.22	92.80	89.50	89.94	429542
2018-12-18	90.40	91.71	90.07	90.53	405487
2018-12-19	90.51	91.74	89.14	89.63	481444
2018-12-20	89.04	90.34	88.69	89.38	422815
2018-12-21	89.21	91.28	88.11	88.24	528787
2018-12-24	87.67	87.67	85.19	85.28	169557
2018-12-26	85.27	88.50	84.18	88.47	601701
2018-12-27	87.38	89.22	86.41	89.19	423094
2018-12-28	89.49	90.35	88.60	89.38	333401
2018-12-31	89.51	90.62	89.18	90.53	413612
2019-01-02	89.26	90.32	88.70	89.47	477067
2019-01-03	89.06	90.21	88.74	89.10	235679
2019-01-04	90.34	91.75	90.08	90.47	526920
2019-01-07	90.11	90.78	89.60	89.74	433912
2019-01-08	90.28	90.68	89.03	89.85	306761
2019-01-09	90.05	92.42	90.05	92.13	627409
2019-01-10	92.04	93.57	91.94	93.50	370482
2019-01-11	92.98	93.67	92.54	93.40	294575
2019-01-14	92.43	93.30	92.32	92.81	405940
2019-01-15	92.77	93.47	92.53	93.36	284136
2019-01-16	93.79	94.91	93.12	94.50	374447
2019-01-17	94.11	96.10	94.11	95.44	653831
2019-01-18	95.98	96.08	95.44	95.96	308883
2019-01-22	96.07	96.66	94.93	95.28	265255
2019-01-23	95.71	96.47	94.18	95.69	282411
2019-01-24	95.31	95.96	94.84	95.02	396343
2019-01-25	95.72	95.75	94.56	94.75	177939
2019-01-28	94.02	94.91	93.30	94.57	301065
2019-01-29	94.36	95.01	93.66	94.37	312187
2019-01-30	94.64	95.60	93.65	94.87	477976
2019-01-31	92.16	95.84	90.20	95.39	653052
2019-02-01	95.43	95.99	93.94	94.66	530722
2019-02-04	94.46	94.79	93.75	94.35	293702
2019-02-05	94.46	95.08	93.75	94.95	458570
2019-02-06	94.74	95.35	94.57	95.35	339278
2019-02-07	95.06	96.31	95.06	96.26	435757
2019-02-08	95.77	96.34	95.02	96.07	533758
2019-02-11	96.21	96.95	95.44	96.74	412208
2019-02-12	97.43	98.21	97.09	97.73	434903
2019-02-13	98.01	99.14	97.44	97.58	354274
2019-02-14	96.90	97.76	96.58	96.66	419974
2019-02-15	97.53	98.67	97.29	98.10	386849
2019-02-19	97.80	98.95	97.49	98.70	519021
2019-02-20	98.62	100.14	98.15	99.85	323538
2019-02-21	99.91	99.91	98.74	99.26	311140
2019-02-22	99.44	99.94	98.72	99.71	231020
2019-02-25	99.90	100.39	99.07	99.30	276781
2019-02-26	98.90	99.99	98.56	99.62	347040
2019-02-27	99.26	99.88	98.91	99.04	366910
2019-02-28	99.05	100.04	98.70	99.66	354268
2019-03-01	100.23	100.51	99.30	99.77	244990
2019-03-04	99.95	99.95	98.35	98.62	318063
2019-03-05	98.85	98.85	97.52	98.36	243055
2019-03-06	98.35	98.75	97.20	97.32	234180
2019-03-07	97.23	97.23	96.07	96.34	360427
2019-03-08	95.69	96.48	95.00	96.18	293351
2019-03-11	96.59	96.74	95.88	96.10	412896
2019-03-12	96.20	96.86	95.99	96.57	398063
2019-03-13	97.09	97.15	96.15	96.27	393708
2019-03-14	96.36	96.91	95.84	96.89	298608
2019-03-15	96.99	97.94	96.92	97.41	937766
2019-03-18	97.17	98.75	97.17	97.88	508218
2019-03-19	98.00	98.31	96.06	96.25	266643
2019-03-20	95.96	96.00	94.40	94.46	335985
2019-03-21	94.11	95.69	93.75	95.39	334559
2019-03-22	94.69	95.76	94.59	94.71	428846
2019-03-25	94.58	95.67	94.58	95.26	399901
2019-03-26	94.93	96.64	94.93	96.06	356356
2019-03-27	96.15	96.85	95.85	96.07	284538
2019-03-28	96.36	96.68	95.09	95.72	285943
2019-03-29	96.50	96.50	95.67	96.21	453774
2019-04-01	96.94	97.22	96.05	96.97	546121
2019-04-02	97.01	97.01	95.81	95.99	331267
2019-04-03	96.73	96.76	95.74	96.23	222369
2019-04-04	96.42	96.83	95.79	96.44	185097
2019-04-05	96.45	96.68	96.12	96.61	479582
2019-04-08	96.42	96.76	96.02	96.76	275865
2019-04-09	96.38	96.38	95.60	95.88	337666
2019-04-10	95.99	96.95	95.52	96.82	271816
2019-04-11	97.00	97.97	96.67	97.36	254594
2019-04-12	97.99	98.24	97.51	98.07	256674
2019-04-15	98.05	98.42	97.70	97.99	135877
2019-04-16	98.43	99.62	98.21	99.61	307845
2019-04-17	99.88	99.96	98.93	99.33	411171
2019-04-18	99.33	101.00	99.30	100.00	477863
2019-04-22	99.85	99.85	98.75	99.72	315776
2019-04-23	99.79	101.23	99.69	101.13	356792
2019-04-24	100.98	101.85	100.98	101.31	253792
2019-04-25	100.46	101.74	99.96	101.18	274919
2019-04-26	101.40	101.95	100.98	101.83	229228
2019-04-29	101.90	103.30	101.69	102.81	246587
2019-04-30	102.78	103.58	101.73	103.53	615523
2019-05-01	103.44	104.17	103.06	103.06	376112
2019-05-02	104.47	104.54	101.45	102.49	478594
2019-05-03	102.46	103.64	102.15	103.51	660240
2019-05-06	102.76	104.28	102.72	104.22	390277
2019-05-07	103.62	104.16	102.10	102.42	407431
2019-05-08	101.82	103.28	101.45	102.01	257643
2019-05-09	101.20	102.25	101.16	101.90	208931
2019-05-10	101.61	103.37	101.24	103.13	239147
2019-05-13	101.88	102.11	99.65	98.77	342896
2019-05-14	99.10	99.89	98.49	99.29	306593
2019-05-15	98.76	99.37	98.66	99.28	269928
2019-05-16	99.52	100.35	99.10	99.80	165782
2019-05-17	99.11	100.00	98.75	99.00	278868
2019-05-20	99.02	99.66	98.98	99.31	161713
2019-05-21	99.65	100.47	99.52	100.17	266437
2019-05-22	99.83	100.55	99.48	100.50	185826
2019-05-23	99.83	99.94	98.58	99.31	299091
2019-05-24	99.69	99.97	98.91	99.75	242659
2019-05-28	99.86	100.00	98.34	98.50	391713
2019-05-29	98.49	99.31	98.17	99.07	364860
2019-05-30	99.14	99.98	98.27	98.66	281802
2019-05-31	97.93	98.56	97.54	98.20	416669
2019-06-03	98.01	99.81	98.00	99.72	613397
2019-06-04	100.50	101.52	100.02	101.46	378371
2019-06-05	101.00	102.30	100.91	101.80	427376
2019-06-06	101.85	102.14	101.26	101.53	413211
2019-06-07	101.46	101.89	100.80	100.88	231330
2019-06-10	101.00	101.27	100.26	100.83	589834
2019-06-11	101.42	101.61	100.21	101.06	400058
2019-06-12	101.21	101.88	100.99	101.87	312715
2019-06-13	102.42	104.26	101.97	104.24	541984
2019-06-14	104.51	104.74	103.78	104.43	324384
2019-06-17	104.43	104.51	103.42	103.48	259221
2019-06-18	103.48	104.21	102.80	103.34	239104
2019-06-19	103.26	104.02	103.26	103.59	241523
2019-06-20	104.03	104.26	102.61	103.90	365468
2019-06-21	103.50	103.62	102.80	103.00	482752
2019-06-24	102.98	103.79	102.43	102.55	165885
2019-06-25	102.34	103.00	102.12	102.44	403002
2019-06-26	102.64	103.00	100.98	101.00	410357
2019-06-27	101.36	102.13	101.25	102.12	341772
2019-06-28	102.28	103.43	101.85	102.47	701267
2019-07-01	103.41	103.50	102.47	103.22	401958
2019-07-02	103.43	103.88	102.78	103.88	362412
2019-07-03	104.23	105.46	104.09	105.37	173686
2019-07-05	105.37	105.75	105.05	105.75	327899
2019-07-08	105.53	105.97	105.17	105.29	285588
2019-07-09	105.00	105.74	104.87	105.59	497080
2019-07-10	105.82	105.93	105.10	105.40	326565
2019-07-11	105.61	105.85	104.65	104.65	322397
2019-07-12	104.70	105.67	104.53	105.22	532750
2019-07-15	105.54	105.54	104.40	104.99	349579
2019-07-16	105.18	105.82	105.01	105.15	428753
2019-07-17	104.97	105.00	103.72	103.87	263021
2019-07-18	103.82	104.81	103.82	104.68	278474
2019-07-19	104.92	105.14	103.71	103.79	233625
2019-07-22	103.80	103.98	103.10	103.14	221649
2019-07-23	103.30	103.55	102.87	103.31	239604
2019-07-24	102.96	103.93	102.89	103.57	339652
2019-07-25	103.57	103.76	102.55	102.62	257318
2019-07-26	102.61	103.80	102.10	103.67	398327
2019-07-29	103.56	104.06	102.20	102.63	311725
2019-07-30	102.13	102.97	102.03	102.65	199759
2019-07-31	102.59	103.74	101.90	102.38	451678
2019-08-01	102.40	102.84	100.51	101.02	332606
2019-08-02	100.84	101.62	100.65	100.85	242401
2019-08-05	99.86	100.02	97.72	97.88	553409
2019-08-06	97.92	100.48	97.71	100.04	450117
2019-08-07	98.30	101.15	96.86	100.77	450241
2019-08-08	101.37	103.43	101.37	103.27	434968
2019-08-09	102.96	103.96	102.77	102.83	327637
2019-08-12	102.28	102.89	101.23	101.59	155995
2019-08-13	101.36	102.85	101.29	102.33	335013
2019-08-14	100.95	101.68	98.29	98.58	383615
2019-08-15	98.98	99.00	98.07	98.26	518392
2019-08-16	98.93	100.55	98.89	99.70	398098
2019-08-19	101.01	101.06	100.19	100.56	469249
2019-08-20	100.40	100.45	99.13	99.18	320275
2019-08-21	99.81	99.90	99.24	99.75	426087
2019-08-22	100.44	101.90	100.26	101.39	328719
2019-08-23	101.12	102.11	99.48	99.93	357710
2019-08-26	100.32	100.58	99.44	100.35	337598
2019-08-27	100.87	101.04	99.43	100.06	466565
2019-08-28	99.69	100.64	99.42	99.80	271626
2019-08-29	100.52	100.93	100.08	100.37	181554
2019-08-30	100.97	101.60	100.60	100.97	219647
2019-09-03	100.19	101.82	99.91	101.60	392429
2019-09-04	102.66	102.74	101.68	102.44	245442
2019-09-05	103.57	104.89	103.00	103.83	408972
2019-09-06	103.67	104.20	102.97	103.80	328177
2019-09-09	104.48	104.87	103.75	104.84	270761
2019-09-10	104.96	104.96	103.90	104.17	459215
2019-09-11	104.32	104.99	103.37	104.99	293739
2019-09-12	105.00	106.38	104.51	106.31	427538
2019-09-13	106.37	106.86	105.92	106.56	548560
2019-09-16	105.91	108.17	105.62	108.08	523393
2019-09-17	107.81	108.37	107.71	108.35	401845
2019-09-18	107.82	109.55	107.07	109.25	426554
2019-09-19	109.12	109.80	108.66	108.69	304966
2019-09-20	108.78	109.07	107.63	107.76	889030
2019-09-23	107.09	107.59	106.86	107.10	318835
2019-09-24	107.31	107.75	106.33	106.78	308182
2019-09-25	106.80	107.61	106.35	107.54	288993
2019-09-26	107.50	108.24	107.02	107.69	194318
2019-09-27	108.20	108.20	106.51	106.99	229656
2019-09-30	107.29	108.08	106.73	107.85	310688
2019-10-01	108.09	108.64	105.44	105.47	373648
2019-10-02	105.70	106.41	102.42	102.92	278513
2019-10-03	102.53	103.23	102.00	102.89	261578
2019-10-04	102.93	104.31	102.55	104.27	185442
2019-10-07	103.96	103.99	103.06	103.06	351187
2019-10-08	102.39	102.67	100.50	100.52	366167
2019-10-09	101.26	101.78	100.32	101.22	346046
2019-10-10	101.41	102.54	101.37	101.68	242860
2019-10-11	102.55	103.93	102.35	102.79	346782
2019-10-14	102.55	103.06	102.49	102.52	224127
2019-10-15	102.75	103.44	102.40	102.46	219596
2019-10-16	102.35	102.50	101.55	102.23	349660
2019-10-17	102.74	103.63	102.39	103.58	403166
2019-10-18	103.27	104.18	102.89	104.03	184610
2019-10-21	104.89	105.18	104.43	104.72	214365
2019-10-22	104.44	104.54	103.34	103.46	234992
2019-10-23	103.52	104.99	103.00	103.55	141025
2019-10-24	103.73	103.94	101.57	102.36	156370
2019-10-25	102.08	102.33	101.44	102.21	152963
2019-10-28	102.74	103.10	102.12	102.48	225352
2019-10-29	102.28	103.43	102.25	103.37	335164
2019-10-30	100.64	106.49	100.00	103.45	497991
2019-10-31	103.08	104.20	102.01	104.04	338217
2019-11-01	104.57	105.75	104.20	105.36	279578
2019-11-04	105.55	105.92	103.84	104.50	393227
2019-11-05	105.31	106.82	105.11	106.68	291292
2019-11-06	106.62	108.00	106.21	107.83	307952
2019-11-07	108.00	109.79	107.94	109.04	561601
2019-11-08	108.67	110.65	108.36	110.52	441554
2019-11-11	109.81	110.88	109.50	109.82	400722
2019-11-12	109.69	110.60	109.39	110.32	254676
2019-11-13	109.72	110.14	108.99	108.28	397222
2019-11-14	108.14	108.54	107.79	108.53	285774
2019-11-15	108.81	108.83	108.26	108.64	367455
2019-11-18	108.53	108.53	107.79	108.00	366150
2019-11-19	108.21	108.55	107.84	107.99	409831
2019-11-20	107.76	108.89	107.33	108.83	397464
2019-11-21	108.30	108.72	106.94	107.12	311329
2019-11-22	107.49	107.90	106.53	107.46	666215
2019-11-25	107.36	108.11	107.35	107.83	300708
2019-11-26	108.20	110.28	107.94	110.12	825632
2019-11-27	110.62	110.69	109.59	110.61	270125
2019-11-29	110.34	110.61	109.61	109.71	166784
2019-12-02	110.11	110.11	108.87	109.20	611874
2019-12-03	108.63	109.25	107.65	108.37	446002
2019-12-04	108.47	109.82	108.35	109.33	310698
2019-12-05	109.16	109.55	108.68	109.32	245588
2019-12-06	110.41	110.80	110.01	110.41	302688
2019-12-09	110.28	111.18	109.79	110.79	199370
2019-12-10	110.69	111.14	110.23	110.75	301821
2019-12-11	110.70	111.27	109.61	110.16	274247
2019-12-12	110.41	111.86	110.18	110.87	385446
2019-12-13	110.45	110.97	109.64	109.82	301233
2019-12-16	110.46	111.28	110.08	110.83	539726
2019-12-17	111.02	111.64	111.02	111.58	530447
2019-12-18	111.59	111.61	110.40	110.73	325472
2019-12-19	110.93	110.94	110.10	110.70	324812
2019-12-20	111.44	111.74	110.34	110.60	857253
2019-12-23	110.63	110.71	109.00	109.41	392821
2019-12-24	109.60	109.67	109.08	109.08	91466
2019-12-26	109.27	109.69	108.91	109.29	102457
2019-12-27	109.51	109.84	109.16	109.18	120887
2019-12-30	109.29	109.57	108.88	109.46	236493
2019-12-31	109.25	110.17	109.23	109.65	216582
2020-01-02	110.00	111.16	109.51	111.16	539387
2020-01-03	109.90	110.85	109.81	110.65	331987
2020-01-06	109.94	110.38	109.48	109.77	287091
2020-01-07	109.63	110.03	109.04	109.32	266202
2020-01-08	109.69	110.16	109.17	109.52	233391
2020-01-09	109.95	110.46	109.55	110.42	195159
2020-01-10	110.59	110.77	109.43	109.68	235799
2020-01-13	110.06	110.47	109.49	109.47	225018
2020-01-14	109.32	110.44	108.94	110.07	336899
2020-01-15	109.79	110.29	109.42	109.86	247208
2020-01-16	110.19	111.21	110.19	110.69	273760
2020-01-17	110.86	111.76	110.86	111.28	293375
2020-01-21	111.00	111.47	110.68	110.71	450179
2020-01-22	111.07	111.44	110.20	110.66	451944
2020-01-23	109.90	110.58	109.17	110.24	274842
2020-01-24	110.49	110.88	110.15	110.49	258995
2020-01-27	108.87	109.65	108.48	108.53	359536
2020-01-28	109.04	110.61	108.77	109.20	374993
2020-01-29	109.57	109.87	108.81	108.92	400393
2020-01-30	108.31	110.75	108.01	110.61	424078
2020-01-31	110.27	110.38	108.72	108.79	374686
2020-02-03	109.14	110.58	108.93	109.53	561251
2020-02-04	109.08	111.90	109.08	110.09	606153
2020-02-05	111.28	112.82	110.75	112.31	625083
2020-02-06	112.72	113.13	111.97	112.05	415950
2020-02-07	112.02	113.38	111.74	113.28	309826
2020-02-10	113.26	113.26	112.32	112.94	345049
2020-02-11	113.50	115.03	113.44	114.53	336352
2020-02-12	114.87	114.87	113.26	113.34	298120
2020-02-13	113.07	113.60	112.70	112.81	330238
2020-02-14	112.89	113.80	112.44	112.81	261313
2020-02-18	112.33	112.72	111.38	112.13	227438
2020-02-19	112.39	112.72	111.81	112.15	398949
2020-02-20	111.95	112.40	111.20	112.30	266861
2020-02-21	111.75	111.92	109.68	110.34	460644
2020-02-24	107.87	108.31	106.21	106.40	381768
2020-02-25	106.49	106.77	101.74	101.81	341037
2020-02-26	102.14	103.09	100.25	100.28	395028
2020-02-27	97.70	100.18	97.11	97.19	549834
2020-02-28	95.08	95.82	91.07	92.42	792857
2020-03-02	93.28	97.40	92.36	97.40	924809
2020-03-03	97.11	97.59	91.60	91.75	575504
2020-03-04	93.98	95.78	92.55	95.54	389578
2020-03-05	92.57	93.12	91.32	92.77	711073
2020-03-06	89.80	93.01	89.47	92.79	569135
2020-03-09	86.32	87.20	83.24	84.72	880708
2020-03-10	88.44	88.58	83.28	86.91	556944
2020-03-11	84.13	85.62	82.41	83.31	703224
2020-03-12	76.70	78.58	71.92	71.92	831732
2020-03-13	75.77	76.33	69.05	76.24	706418
2020-03-16	68.00	68.35	55.41	56.20	805876
2020-03-17	58.03	60.88	54.05	60.78	1051499
2020-03-18	56.42	58.31	44.01	46.98	978067
2020-03-19	47.30	53.56	45.03	52.51	836828
2020-03-20	52.18	54.34	50.37	51.16	1016906
2020-03-23	49.00	50.54	45.07	48.75	1065451
2020-03-24	51.92	59.13	48.93	59.13	798546
2020-03-25	59.63	74.50	59.63	71.07	2060365
2020-03-26	70.33	72.40	64.59	71.94	1156125
2020-03-27	68.97	73.52	68.32	71.01	635788
2020-03-30	70.81	71.85	66.74	71.56	639324
2020-03-31	70.66	70.96	68.24	70.08	675666
2020-04-01	67.57	68.93	64.61	65.11	808218
2020-04-02	64.54	68.98	64.32	66.35	784173
2020-04-03	65.30	66.78	62.66	64.09	619240
2020-04-06	68.09	69.88	67.15	69.06	624115
2020-04-07	73.12	76.05	71.68	72.13	551703
2020-04-08	72.34	77.28	71.08	76.63	519551
2020-04-09	79.50	81.73	78.43	80.49	472792
2020-04-13	80.79	80.79	76.16	77.20	423441
2020-04-14	78.82	79.66	75.01	75.78	486111
2020-04-15	72.17	73.16	69.95	70.21	582888
2020-04-16	68.33	69.88	64.42	66.81	948736
2020-04-17	67.26	71.74	67.02	71.36	629973
2020-04-20	68.63	69.70	66.38	67.16	819095
2020-04-21	64.50	65.80	62.66	62.80	714927
2020-04-22	65.47	65.71	62.23	62.28	752523
2020-04-23	62.93	63.93	60.92	60.97	502144
2020-04-24	62.39	62.47	60.16	61.65	423179
2020-04-27	62.22	65.12	62.22	64.51	540652
2020-04-28	67.19	68.24	65.98	67.13	666799
2020-04-29	70.64	70.80	69.20	70.30	474260
2020-04-30	68.50	69.77	66.15	66.24	506916
2020-05-01	63.65	64.28	60.78	62.02	593386
2020-05-04	60.98	61.83	59.46	61.66	630049
2020-05-05	63.02	64.13	61.02	61.12	642831
2020-05-06	61.67	61.67	58.48	58.50	520997
2020-05-07	59.43	62.62	59.40	62.28	799941
2020-05-08	64.22	65.81	63.62	65.74	614720
2020-05-11	64.38	65.44	62.14	63.54	761248
2020-05-12	64.41	65.23	58.03	59.85	1431759
2020-05-13	58.99	59.58	54.34	54.57	981299
2020-05-14	54.37	55.81	51.55	55.30	910944
2020-05-15	54.77	54.80	52.30	54.44	1664462
2020-05-18	58.58	59.22	56.71	58.01	711210
2020-05-19	57.36	57.52	55.86	55.88	546598
2020-05-20	56.60	58.36	56.19	58.08	665300
2020-05-21	58.09	60.67	57.86	60.51	861842
2020-05-22	60.50	60.59	58.57	59.81	840867
2020-05-26	63.43	65.13	62.14	64.14	885588
2020-05-27	65.63	67.79	65.12	67.01	1169371
2020-05-28	67.70	67.71	63.22	63.66	1984486
2020-05-29	62.73	62.73	59.78	60.24	3486444
2020-06-01	60.62	61.73	59.19	60.32	972561
2020-06-02	61.04	61.89	60.44	61.61	1431020
2020-06-03	63.84	66.81	63.21	65.00	848234
2020-06-04	64.65	66.23	62.75	65.90	1100148
2020-06-05	70.77	73.21	69.48	71.53	872964
2020-06-08	72.72	74.95	72.02	74.89	683607
2020-06-09	72.12	73.04	70.63	71.44	805484
2020-06-10	70.58	70.58	66.38	66.63	660766
2020-06-11	61.47	64.28	60.04	60.33	707374
2020-06-12	64.39	64.83	60.53	62.33	816842
2020-06-15	58.57	64.92	58.57	64.28	871017
2020-06-16	68.04	68.39	64.86	65.50	663654
2020-06-17	65.46	66.65	64.06	64.11	625196
2020-06-18	63.10	65.82	63.10	65.10	690711
2020-06-19	66.07	66.67	62.93	63.33	2140814
2020-06-22	62.58	63.90	61.54	63.30	494398
2020-06-23	64.65	65.23	63.11	63.33	494504
2020-06-24	61.98	62.32	59.85	60.34	391702
2020-06-25	59.54	62.29	59.19	61.92	663462
2020-06-26	60.68	61.00	58.40	58.73	849230
2020-06-29	59.87	61.63	58.81	61.34	834393
2020-06-30	61.11	63.65	61.11	63.46	968299
2020-07-01	63.28	63.75	60.55	60.78	503398
2020-07-02	62.53	63.68	59.54	59.60	681060
2020-07-06	61.73	62.42	60.46	61.06	362962
2020-07-07	60.06	60.36	57.84	57.94	613239
2020-07-08	58.36	61.25	58.23	60.14	482489
2020-07-09	59.65	60.25	56.73	56.83	413292
2020-07-10	56.88	59.42	56.88	59.25	404429
2020-07-13	59.82	60.28	58.38	58.72	393507
2020-07-14	58.65	60.71	58.41	60.11	394383
2020-07-15	61.91	62.65	60.77	62.28	367573
2020-07-16	61.67	64.56	61.67	63.33	411801
2020-07-17	63.50	63.55	61.88	61.96	802893
2020-07-20	61.61	62.33	59.56	60.24	700348
2020-07-21	60.83	62.68	60.83	61.86	772417
2020-07-22	61.07	63.03	60.69	62.74	636299
2020-07-23	62.33	63.25	62.10	63.12	345514
2020-07-24	63.42	63.62	61.76	61.90	188040
2020-07-27	61.12	61.29	59.57	59.99	292496
2020-07-28	59.65	60.70	59.40	59.67	278137
2020-07-29	59.93	62.16	59.46	61.93	398008
2020-07-30	60.01	60.86	58.86	60.80	415526
2020-07-31	60.69	61.03	59.89	60.77	379922
2020-08-03	61.02	62.88	60.72	61.89	380875
2020-08-04	61.89	62.07	60.88	61.33	388405
2020-08-05	62.08	64.80	61.02	62.49	630722
2020-08-06	62.83	63.66	62.40	62.88	393223
2020-08-07	62.52	65.98	62.52	65.92	375571
2020-08-10	66.10	68.67	66.10	68.10	565351
2020-08-11	70.63	72.37	68.86	69.63	749089
2020-08-12	70.86	70.86	67.46	68.20	326392
2020-08-13	68.50	68.50	66.87	67.61	381883
2020-08-14	66.77	68.52	66.76	67.61	357558
2020-08-17	67.36	67.71	65.50	65.53	313924
2020-08-18	65.90	66.67	65.70	65.98	339583
2020-08-19	66.48	67.52	65.76	66.14	331576
2020-08-20	65.16	66.39	65.03	65.83	315702
2020-08-21	65.72	66.37	64.96	65.00	429178
2020-08-24	65.51	67.39	65.10	67.36	411728
2020-08-25	68.39	68.89	66.75	67.51	374965
2020-08-26	67.37	67.37	65.77	66.18	372659
2020-08-27	66.46	68.90	66.46	67.42	259236
2020-08-28	68.25	68.37	67.35	68.12	347452
2020-08-31	67.83	68.48	65.93	66.85	489774
2020-09-01	66.14	67.87	65.66	66.58	382336
2020-09-02	66.77	67.70	66.45	67.18	362981
2020-09-03	67.84	69.81	66.65	67.13	431040
2020-09-04	69.27	70.18	67.21	68.63	562830
2020-09-08	67.56	68.04	65.48	66.17	598209
2020-09-09	66.91	68.58	66.26	67.75	694878
2020-09-10	67.89	68.96	67.08	67.15	709777
2020-09-11	67.07	68.42	66.70	67.86	549497
2020-09-14	68.54	69.42	68.18	68.60	502107
2020-09-15	68.75	68.93	66.58	66.75	471436
2020-09-16	66.94	69.19	66.89	67.99	540629
2020-09-17	67.00	67.70	66.46	66.92	1086405
2020-09-18	67.05	67.94	66.37	67.11	1329933
2020-09-21	65.07	66.43	63.98	65.42	766415
2020-09-22	65.35	66.92	65.22	65.77	678485
2020-09-23	65.89	67.11	63.68	63.72	555839
2020-09-24	63.65	65.09	62.30	63.77	511849
2020-09-25	62.90	64.91	62.74	64.61	405220
2020-09-28	65.94	67.54	65.85	66.76	567099
2020-09-29	66.70	66.70	64.75	66.15	563302
2020-09-30	67.00	67.93	66.25	66.98	448425
2020-10-01	67.50	69.62	67.50	68.95	594031
2020-10-02	67.15	70.18	67.15	69.73	427515
2020-10-05	70.88	71.62	70.27	70.60	442633
2020-10-06	71.59	72.75	70.12	70.60	535701
2020-10-07	71.45	72.16	70.36	71.60	324055
2020-10-08	72.16	73.11	71.80	72.94	278844
2020-10-09	73.80	74.29	72.80	73.40	520235
2020-10-12	73.15	75.88	73.15	75.65	706244
2020-10-13	74.86	75.63	71.35	70.89	724300
2020-10-14	70.39	72.21	70.07	70.16	453827
2020-10-15	69.19	72.07	69.12	71.71	303160
2020-10-16	71.70	72.12	70.94	71.17	304360
2020-10-19	71.82	72.73	70.67	70.79	560998
2020-10-20	71.87	72.87	71.40	72.06	266863
2020-10-21	71.56	74.07	71.29	73.73	561450
2020-10-22	73.50	75.72	72.74	75.72	454256
2020-10-23	76.56	76.75	74.74	75.81	441813
2020-10-26	74.60	74.60	72.31	73.16	388877
2020-10-27	73.23	76.00	73.12	74.00	644626
2020-10-28	72.92	74.53	72.09	73.59	578463
2020-10-29	73.05	75.58	71.80	74.38	699533
2020-10-30	73.89	75.32	73.89	74.94	559616
2020-11-02	75.50	77.32	75.10	77.07	620972
2020-11-03	78.55	79.41	77.04	77.47	506190
2020-11-04	75.76	78.10	74.70	76.26	672327
2020-11-05	76.45	78.82	76.14	78.03	391616
2020-11-06	78.43	78.65	77.05	77.47	452474
2020-11-09	85.27	86.45	83.46	84.14	582431
2020-11-10	84.57	87.21	84.02	86.96	643858
2020-11-11	87.12	87.12	85.66	86.77	392711
2020-11-12	85.77	85.81	82.51	83.21	404583
2020-11-13	84.49	86.46	83.96	86.27	378365
2020-11-16	89.62	89.64	87.18	88.80	481842
2020-11-17	87.11	89.60	86.66	89.58	440675
2020-11-18	89.68	91.38	88.87	88.99	377282
2020-11-19	88.17	89.23	87.09	89.02	243736
2020-11-20	88.67	90.29	87.75	89.73	436104
2020-11-23	91.10	92.06	90.20	91.83	312259
2020-11-24	93.94	94.86	92.22	94.76	383889
2020-11-25	93.65	94.12	92.11	93.27	245311
2020-11-27	93.00	94.00	92.50	93.13	168334
2020-11-30	91.81	93.10	89.41	89.41	957411
2020-12-01	91.59	92.34	89.95	90.18	400256
2020-12-02	89.71	90.44	88.95	90.15	448091
2020-12-03	90.14	90.41	88.73	89.08	364478
2020-12-04	89.74	91.48	89.13	91.20	329602
2020-12-07	90.45	90.98	86.97	87.43	656198
2020-12-08	86.49	89.78	86.13	89.23	391582
2020-12-09	89.66	89.67	87.66	88.79	236889
2020-12-10	88.80	90.11	87.56	89.92	675271
2020-12-11	88.72	89.80	87.24	88.06	250885
2020-12-14	89.75	89.75	86.50	86.85	312117
2020-12-15	87.94	88.20	85.65	88.16	509682
2020-12-16	88.96	88.96	86.87	87.09	511820
2020-12-17	87.40	87.58	85.67	85.08	593016
2020-12-18	85.95	86.24	84.56	85.35	1057895
2020-12-21	85.28	85.28	82.61	84.89	385409
2020-12-22	84.77	85.37	84.43	84.64	402345
2020-12-23	85.39	86.88	85.39	86.45	1096192
2020-12-24	86.85	87.59	86.00	87.57	113059
2020-12-28	88.11	88.24	86.45	86.75	231352
2020-12-29	87.03	87.64	85.77	85.82	980033
2020-12-30	85.93	88.75	85.93	87.37	278155
2020-12-31	87.13	88.02	86.41	87.62	346316
2021-01-04	88.54	88.64	84.39	85.16	374288
2021-01-05	85.42	86.32	84.05	86.17	360279
2021-01-06	88.18	92.37	88.18	91.98	441647
2021-01-07	91.94	92.42	91.31	91.64	367932
2021-01-08	92.50	92.50	89.27	91.06	248275
2021-01-11	89.88	91.64	89.88	90.14	254383
2021-01-12	90.81	91.42	90.13	90.51	629090
2021-01-13	90.28	90.64	89.06	88.74	486611
2021-01-14	89.35	89.70	88.26	89.06	388180
2021-01-15	87.77	88.10	86.46	87.70	282703
2021-01-19	88.33	88.33	86.90	87.82	270988
2021-01-20	88.04	89.47	87.49	89.38	755615
2021-01-21	89.45	89.89	86.20	86.22	542920
2021-01-22	85.40	85.70	84.42	84.84	242533
2021-01-25	84.49	86.07	84.02	86.03	564998
2021-01-26	86.80	86.97	84.00	84.04	369576
2021-01-27	83.13	83.84	79.21	79.44	672594
2021-01-28	87.16	94.27	87.16	93.62	2348723
2021-01-29	92.00	94.44	90.73	94.14	1320473
2021-02-01	94.39	94.69	92.22	92.23	932694
2021-02-02	92.78	94.07	90.26	93.44	589886
2021-02-03	92.70	93.74	91.62	93.43	422146
2021-02-04	93.83	99.51	92.32	96.40	993311
2021-02-05	96.39	100.58	95.24	100.15	1135119
2021-02-08	100.52	103.36	100.51	103.04	863781
2021-02-09	102.83	105.09	102.25	104.34	498444
2021-02-10	104.89	107.42	103.97	106.44	961651
2021-02-11	106.16	108.30	106.00	108.03	521738
2021-02-12	108.00	108.74	107.56	108.04	582707
2021-02-16	108.64	108.70	107.41	108.17	457724
2021-02-17	106.96	108.49	106.96	107.92	423558
2021-02-18	107.01	107.72	105.81	106.76	394620
2021-02-19	107.78	108.02	106.83	107.49	402502
2021-02-22	107.45	111.08	107.10	110.44	531861
2021-02-23	110.32	111.95	110.32	111.43	457102
2021-02-24	111.43	114.60	111.43	112.53	717979
2021-02-25	112.71	113.56	108.58	108.62	840031
2021-02-26	108.64	109.75	106.49	106.70	1397020
2021-03-01	108.35	111.97	108.35	109.24	733303
2021-03-02	109.31	111.14	108.76	110.04	536815
2021-03-03	109.91	111.83	109.91	110.12	381516
2021-03-04	109.92	110.97	108.03	109.18	544295
2021-03-05	110.90	113.80	109.86	113.42	518264
2021-03-08	113.42	117.05	113.38	115.02	463462
2021-03-09	113.64	116.21	111.68	114.12	608645
2021-03-10	114.05	116.88	113.66	116.57	459239
2021-03-11	116.31	117.22	115.81	115.81	453634
2021-03-12	117.29	118.11	116.29	117.77	376202
2021-03-15	117.38	118.25	116.07	117.73	611527
2021-03-16	116.57	118.17	116.10	116.71	644002
2021-03-17	117.53	118.73	116.34	118.42	665701
2021-03-18	119.32	120.63	118.04	118.50	745787
2021-03-19	118.50	118.50	115.84	116.28	1986488
2021-03-22	115.92	116.00	113.55	114.41	566255
2021-03-23	113.15	114.83	112.90	113.53	593500
2021-03-24	114.54	116.58	113.79	114.47	390809
2021-03-25	114.29	117.34	113.04	116.74	324830
2021-03-26	117.76	118.53	114.99	116.15	372749
2021-03-29	114.79	116.55	113.77	114.72	465495
2021-03-30	115.12	116.99	115.03	116.39	339113
2021-03-31	116.30	116.73	114.09	114.10	464167
2021-04-01	113.45	114.73	113.44	113.94	461616
2021-04-05	114.89	116.14	114.44	115.11	264925
2021-04-06	115.29	116.13	115.00	115.75	536994
2021-04-07	115.75	116.75	115.28	116.42	283660
2021-04-08	115.74	117.39	115.00	117.24	317325
2021-04-09	118.05	118.53	117.68	118.24	258079
2021-04-12	118.06	119.43	117.33	119.39	466116
2021-04-13	118.80	118.99	117.56	117.90	209377
2021-04-14	118.21	119.72	118.16	119.07	230285
2021-04-15	119.06	119.20	118.01	118.80	236148
2021-04-16	119.66	119.89	118.81	119.42	309449
2021-04-19	119.84	119.84	118.48	119.38	196419
2021-04-20	118.99	119.77	117.85	119.34	371051
2021-04-21	119.15	122.49	119.12	122.14	314131
2021-04-22	121.95	121.95	120.63	121.17	184505
2021-04-23	121.55	124.14	121.55	123.78	247876
2021-04-26	124.69	125.37	122.62	122.75	325810
2021-04-27	122.45	124.18	122.25	124.08	241907
2021-04-28	124.57	124.88	122.14	122.56	260305
2021-04-29	123.29	124.32	122.62	123.17	253271
2021-04-30	122.77	123.66	121.82	122.86	529365
2021-05-03	124.50	125.02	122.60	124.04	280303
2021-05-04	123.47	124.67	122.46	124.55	280613
2021-05-05	123.89	126.09	122.86	125.16	299944
2021-05-06	126.09	128.23	125.67	128.22	376390
2021-05-07	126.95	128.87	126.17	128.70	257213
2021-05-10	129.68	130.57	127.68	127.83	324295
2021-05-11	126.85	127.31	125.53	126.58	392972
2021-05-12	127.14	127.14	125.98	126.01	365641
2021-05-13	125.47	129.63	125.47	129.10	387859
2021-05-14	129.16	130.30	128.41	130.17	446656
2021-05-17	129.60	130.10	128.80	129.53	320933
2021-05-18	129.13	130.67	129.09	129.38	323511
2021-05-19	128.58	130.02	127.11	130.00	329234
2021-05-20	129.99	132.16	129.14	131.68	580476
2021-05-21	132.22	133.61	130.09	130.89	575640
2021-05-24	131.69	132.22	130.65	131.74	271421
2021-05-25	131.39	132.15	129.56	129.75	346305
2021-05-26	129.81	130.66	128.38	130.26	417094
2021-05-27	131.24	132.82	130.14	132.71	481171
2021-05-28	133.07	133.98	131.40	133.06	290455
2021-06-01	135.00	136.39	133.59	134.64	635491
2021-06-02	136.00	136.63	134.70	136.48	801885
2021-06-03	137.26	138.26	135.01	138.10	846708
2021-06-04	138.58	141.25	137.71	126.29	1329770
2021-06-07	126.00	126.00	119.22	119.77	1457831
2021-06-08	119.05	123.58	117.57	123.55	1041841
2021-06-09	123.04	124.48	122.01	124.01	727198
2021-06-10	125.40	125.85	124.04	124.10	601447
2021-06-11	124.81	125.56	123.65	124.89	501522
2021-06-14	124.53	125.19	123.21	123.79	383852
2021-06-15	123.95	125.95	122.41	125.07	588742
2021-06-16	124.43	127.79	124.24	126.60	1094793
2021-06-17	126.45	127.13	120.72	121.88	708758
2021-06-18	120.16	121.67	119.63	120.99	1254646
2021-06-21	122.12	123.99	121.56	123.81	600452
2021-06-22	123.21	124.04	122.32	123.91	466516
2021-06-23	124.19	125.09	123.51	124.33	298363
2021-06-24	124.34	125.67	123.86	125.52	325207
2021-06-25	125.52	127.18	125.03	126.90	744111
2021-06-28	126.65	126.76	123.84	124.18	411737
2021-06-29	124.75	125.07	122.98	123.33	543124
2021-06-30	123.31	124.88	122.39	124.72	521194
2021-07-01	125.60	126.02	123.96	125.36	373222
2021-07-02	125.54	125.99	122.51	123.13	609001
2021-07-06	122.42	122.80	120.76	121.58	366745
2021-07-07	120.19	122.16	120.04	121.56	333746
2021-07-08	120.00	121.00	119.07	120.00	379074
2021-07-09	122.28	123.60	121.71	123.43	379273
2021-07-12	123.08	125.26	122.75	125.08	420872
2021-07-13	124.92	125.25	123.37	123.24	403897
2021-07-14	123.47	125.00	123.03	123.38	400886
2021-07-15	122.34	125.60	122.34	125.49	462219
2021-07-16	125.58	127.58	125.58	126.61	438481
2021-07-19	124.24	125.00	122.65	123.32	458641
2021-07-20	123.69	128.37	123.44	127.39	446822
2021-07-21	128.47	130.88	128.20	129.60	252892
2021-07-22	129.20	129.80	127.70	125.82	306352
2021-07-23	126.78	127.36	124.93	125.91	297780
2021-07-26	125.88	127.33	125.15	126.59	236292
2021-07-27	125.16	126.50	124.46	125.66	244052
2021-07-28	126.15	126.50	123.46	124.71	314972
2021-07-29	125.85	127.54	125.02	126.94	242497
2021-07-30	126.35	127.67	126.17	126.49	323435
2021-08-02	127.52	129.27	126.24	126.32	313053
2021-08-03	127.23	128.12	125.61	127.81	374113
2021-08-04	126.44	130.52	125.85	129.47	405401
2021-08-05	130.65	131.91	130.00	131.86	287020
2021-08-06	132.65	133.49	131.42	131.92	252521
2021-08-09	131.90	133.35	130.98	132.83	286214
2021-08-10	132.83	134.53	132.68	133.63	295850
2021-08-11	133.59	135.31	131.97	135.27	293744
2021-08-12	135.70	135.96	134.62	135.40	269496
2021-08-13	135.25	135.88	134.01	134.39	162244
2021-08-16	133.76	136.11	133.13	136.11	317339
2021-08-17	136.13	137.11	135.08	136.20	271297
2021-08-18	135.80	136.84	135.06	135.32	209745
2021-08-19	133.79	135.89	133.09	134.36	230299
2021-08-20	134.07	137.64	133.96	136.73	241047
2021-08-23	137.52	138.28	136.82	137.15	224521
2021-08-24	136.85	137.26	135.65	136.46	181369
2021-08-25	136.65	138.27	136.25	137.47	242503
2021-08-26	137.47	137.76	134.89	135.19	296424
2021-08-27	135.17	136.78	135.17	136.78	313216
2021-08-30	137.84	138.49	136.43	136.43	380904
2021-08-31	136.14	138.76	136.14	137.94	736502
2021-09-01	137.94	138.38	135.50	136.56	349277
2021-09-02	136.86	138.67	136.35	138.61	307934
2021-09-03	138.64	138.82	137.38	137.80	200011
2021-09-07	137.52	138.36	136.13	136.59	346052
2021-09-08	135.73	137.17	135.61	136.54	243395
2021-09-09	136.36	137.79	134.61	134.71	259159
2021-09-10	135.24	135.62	131.62	131.64	312626
2021-09-13	132.90	133.29	131.05	132.37	293228
2021-09-14	132.97	132.97	129.10	129.32	311424
2021-09-15	130.51	132.94	129.86	132.18	434474
2021-09-16	132.53	133.44	131.13	133.06	398183
2021-09-17	133.56	134.38	131.12	132.01	1453212
2021-09-20	129.55	130.47	127.48	130.29	317759
2021-09-21	130.85	130.91	128.97	129.98	388914
2021-09-22	131.20	132.99	130.41	131.43	413728
2021-09-23	132.35	134.73	132.35	133.20	343536
2021-09-24	132.53	133.36	132.24	128.40	254414
2021-09-27	129.09	131.47	129.06	130.56	346230
2021-09-28	129.54	130.68	127.02	127.17	327426
2021-09-29	127.63	128.87	126.84	126.98	197840
2021-09-30	127.54	128.55	125.81	125.83	406953
2021-10-01	126.43	128.21	125.07	127.47	270196
2021-10-04	127.67	129.37	126.96	127.52	246570
2021-10-05	129.73	131.95	126.93	131.48	455045
2021-10-06	130.42	134.24	130.42	134.24	768006
2021-10-07	135.16	137.37	134.53	136.59	402910
2021-10-08	136.21	137.30	135.00	135.77	249790
2021-10-11	136.30	137.38	134.87	135.12	197728
2021-10-12	135.23	136.34	133.98	134.90	341916
2021-10-13	134.67	135.47	131.86	132.54	304430
2021-10-14	133.98	134.32	133.21	134.29	220419
2021-10-15	135.20	135.33	132.92	133.02	230866
2021-10-18	132.67	133.46	132.46	133.08	266846
2021-10-19	134.52	134.84	133.43	133.98	129884
2021-10-20	134.01	136.18	134.01	136.16	222463
2021-10-21	136.60	137.93	135.53	137.64	243343
2021-10-22	138.00	139.62	137.97	139.32	170299
2021-10-25	139.36	139.36	137.63	137.71	170753
2021-10-26	137.88	138.09	135.73	136.30	168444
2021-10-27	136.00	138.33	134.63	134.84	219969
2021-10-28	135.69	137.82	135.26	137.80	169960
2021-10-29	137.47	137.94	135.52	136.04	269781
2021-11-01	137.22	137.97	135.82	135.93	263829
2021-11-02	136.18	138.59	135.64	138.17	239112
2021-11-03	140.00	145.89	139.87	145.00	540644
2021-11-04	144.98	145.06	140.59	142.42	343087
2021-11-05	143.48	145.03	142.45	142.95	257624
2021-11-08	145.06	145.06	142.50	144.32	201940
2021-11-09	143.73	144.89	142.49	144.77	242485
2021-11-10	145.00	146.63	144.72	145.68	241494
2021-11-11	145.70	146.06	144.77	141.05	288405
2021-11-12	140.22	141.73	138.80	139.88	318254
2021-11-15	140.08	140.28	138.62	139.47	220896
2021-11-16	139.23	140.38	138.47	139.80	297477
2021-11-17	139.17	141.31	138.23	140.95	293425
2021-11-18	141.99	144.47	140.71	143.35	340091
2021-11-19	140.45	142.37	139.59	140.45	437633
2021-11-22	141.33	142.46	139.60	141.16	205502
2021-11-23	141.81	145.60	141.63	144.86	440161
2021-11-24	142.81	144.24	141.67	141.73	217721
2021-11-26	137.33	139.85	135.62	139.08	270057
2021-11-29	141.38	141.38	137.96	138.14	215808
2021-11-30	136.27	137.31	132.80	133.61	733068
2021-12-01	135.89	138.43	132.90	132.93	272205
2021-12-02	134.11	138.31	133.17	136.98	335882
2021-12-03	136.91	137.34	132.54	133.67	270242
2021-12-06	136.18	137.76	135.50	136.05	310944
2021-12-07	137.75	138.97	136.69	137.12	194725
2021-12-08	136.88	138.67	136.88	138.11	171816
2021-12-09	137.38	138.28	136.13	136.98	165011
2021-12-10	138.06	138.45	136.83	138.02	172327
2021-12-13	137.75	138.33	136.05	137.05	164624
2021-12-14	137.82	140.08	137.77	138.28	281031
2021-12-15	138.29	139.56	137.39	138.95	189317
2021-12-16	140.46	141.33	138.11	139.16	224639
2021-12-17	137.31	138.99	135.18	135.68	891031
2021-12-20	134.82	134.82	130.25	132.10	293741
2021-12-21	133.49	136.23	133.49	133.83	229073
2021-12-22	133.83	135.19	132.50	134.75	157479
2021-12-23	135.31	136.25	134.84	135.40	150087
2021-12-27	135.38	137.59	134.21	137.57	187786
2021-12-28	137.19	139.00	137.19	138.10	132931
2021-12-29	138.49	139.42	138.07	139.05	138858
2021-12-30	139.39	140.06	136.64	136.83	174943
2021-12-31	136.88	138.89	136.88	137.32	298872
2022-01-03	138.00	138.90	135.01	135.64	247487
2022-01-04	136.74	138.44	136.15	137.97	306615
2022-01-05	138.37	138.99	134.92	135.32	262398
2022-01-06	136.90	138.76	136.61	137.62	235575
2022-01-07	138.26	138.34	136.79	137.73	263432
2022-01-10	138.44	138.64	134.31	136.45	255497
2022-01-11	136.22	136.78	132.88	136.15	271479
2022-01-12	136.39	137.72	135.58	136.21	188474
2022-01-13	136.65	138.08	135.33	135.56	218162
2022-01-14	134.24	135.67	133.54	135.57	170046
2022-01-18	135.80	135.80	132.06	132.32	204100
2022-01-19	133.69	133.69	130.33	130.57	246292
2022-01-20	131.07	133.18	129.10	129.33	253981
2022-01-21	129.25	130.20	126.46	126.94	282385
2022-01-24	126.22	129.26	122.71	129.00	346274
2022-01-25	127.38	128.19	124.53	127.39	424980
2022-01-26	127.81	130.25	125.18	127.15	256206
2022-01-27	128.22	131.08	124.22	125.46	359202
2022-01-28	125.63	129.19	124.53	129.08	350885
2022-01-31	127.97	130.56	127.95	130.28	270751
2022-02-01	130.00	131.43	128.63	131.34	244829
2022-02-02	131.17	133.72	131.17	133.22	242701
2022-02-03	133.35	134.40	131.74	132.23	288653
2022-02-04	131.61	133.74	131.20	132.14	229838
2022-02-07	132.07	132.30	130.64	131.15	236914
2022-02-08	131.77	133.70	130.27	133.38	422307
2022-02-09	134.37	134.75	132.83	132.88	218707
2022-02-10	133.26	139.72	133.26	136.72	421909
2022-02-11	136.72	140.58	135.69	136.57	471817
2022-02-14	135.78	137.54	132.93	135.82	447312
2022-02-15	137.54	140.24	137.15	139.37	439702
2022-02-16	138.53	141.23	138.53	140.99	301426
2022-02-17	139.98	140.16	135.52	135.62	388625
2022-02-18	135.01	136.35	134.40	134.65	338867
2022-02-22	134.23	135.12	132.76	133.76	255875
2022-02-23	134.81	135.98	133.26	133.34	275827
2022-02-24	129.74	131.09	127.38	130.62	352163
2022-02-25	131.65	137.14	131.65	137.07	242970
2022-02-28	132.31	135.78	132.25	135.39	351723
2022-03-01	134.53	135.13	130.36	130.98	372877
2022-03-02	132.50	139.55	132.50	138.58	563741
2022-03-03	139.10	139.63	137.22	138.61	222004
2022-03-04	135.87	138.14	134.73	137.66	285533
2022-03-07	137.11	138.47	134.60	134.65	368159
2022-03-08	135.86	140.12	135.60	136.33	522255
2022-03-09	139.60	140.99	137.18	137.50	279447
2022-03-10	135.60	136.89	134.63	136.70	316934
2022-03-11	137.90	139.76	136.30	134.34	262598
2022-03-14	135.77	137.95	135.17	137.04	327374
2022-03-15	137.96	139.81	137.36	139.31	398969
2022-03-16	140.00	142.10	137.97	141.09	432501
2022-03-17	140.26	142.00	140.01	141.56	309329
2022-03-18	141.57	141.59	139.03	140.39	504558
2022-03-21	141.59	143.25	141.11	142.72	263141
2022-03-22	143.56	145.66	143.29	144.51	411872
2022-03-23	144.75	146.68	144.03	144.68	357532
2022-03-24	144.90	147.96	144.85	147.07	367947
2022-03-25	146.92	149.40	145.57	149.39	224989
2022-03-28	149.39	149.43	147.87	149.09	176299
2022-03-29	150.88	150.99	149.16	150.22	277483
2022-03-30	150.53	150.75	147.17	147.72	269304
2022-03-31	147.65	149.05	145.36	145.62	322472
2022-04-01	146.48	148.40	144.81	148.22	331325
2022-04-04	148.07	148.07	143.04	143.84	329455
2022-04-05	144.15	145.50	143.35	144.29	428673
2022-04-06	144.00	147.12	144.00	145.64	438313
2022-04-07	145.02	146.89	144.14	146.22	228414
2022-04-08	147.03	147.31	145.28	146.08	294025
2022-04-11	147.30	149.06	145.65	146.15	226410
2022-04-12	146.16	147.57	145.45	145.16	276157
2022-04-13	144.96	146.90	144.25	146.85	146185
2022-04-14	146.93	147.98	146.55	146.67	162931
2022-04-18	146.08	147.77	146.02	146.75	145966
2022-04-19	146.86	147.00	143.83	146.02	322612
2022-04-20	147.45	149.11	146.42	148.98	222636
2022-04-21	150.69	152.29	147.40	147.79	248168
2022-04-22	147.41	147.91	144.16	144.29	258107
2022-04-25	143.45	144.13	139.56	143.77	190598
2022-04-26	142.44	143.48	139.40	139.60	437104
2022-04-27	140.28	142.70	138.45	140.72	314659
2022-04-28	142.00	142.87	139.20	142.65	243537
2022-04-29	141.53	142.82	138.04	138.48	333887
2022-05-02	139.13	140.75	136.00	138.66	407133
2022-05-03	139.68	142.42	138.21	141.71	300307
2022-05-04	141.29	145.85	140.50	145.78	278782
2022-05-05	148.46	150.29	146.61	148.51	419038
2022-05-06	148.48	150.51	147.14	149.10	304026
2022-05-09	147.99	148.59	143.73	144.20	401558
2022-05-10	145.34	146.00	141.18	142.92	554042
2022-05-11	142.97	145.83	141.78	142.90	594664
2022-05-12	143.00	143.68	139.50	141.89	485833
2022-05-13	143.82	144.81	142.18	144.07	383511
2022-05-16	144.31	145.69	142.90	145.02	402888
2022-05-17	146.67	147.07	144.70	146.10	549991
2022-05-18	145.26	146.30	142.18	134.49	479136
2022-05-19	133.30	135.50	130.01	131.69	485263
2022-05-20	132.16	132.82	129.05	131.37	570023
2022-05-23	132.31	133.95	130.70	133.34	387261
2022-05-24	132.63	134.32	130.19	133.78	284326
2022-05-25	132.80	135.78	132.80	134.87	310780
2022-05-26	136.37	136.97	135.43	136.74	228982
2022-05-27	136.97	138.26	136.00	138.23	294438
2022-05-31	138.41	142.77	137.43	141.30	1105654
2022-06-01	140.70	141.35	136.10	139.43	386989
2022-06-02	138.95	140.97	136.67	140.91	282375
2022-06-03	140.21	140.51	138.93	139.78	188126
2022-06-06	140.50	141.74	138.94	140.79	208838
2022-06-07	140.74	143.84	140.55	143.79	423285
2022-06-08	143.11	143.28	140.59	141.42	285157
2022-06-09	141.36	141.89	138.59	138.72	227986
2022-06-10	136.12	136.54	134.89	135.14	234158
2022-06-13	132.52	133.49	129.90	130.85	297953
2022-06-14	131.32	133.00	130.86	132.01	297486
2022-06-15	133.30	134.98	131.57	133.47	396667
2022-06-16	131.28	132.13	128.26	129.47	413977
2022-06-17	131.99	133.60	130.33	131.19	857583
2022-06-21	133.40	134.88	131.79	134.39	345194
2022-06-22	132.18	135.59	132.18	134.92	394155
2022-06-23	134.56	136.02	130.68	131.79	213102
2022-06-24	133.00	138.04	132.92	137.53	602061
2022-06-27	137.85	138.16	136.06	137.51	230635
2022-06-28	138.19	140.60	137.59	137.60	261145
2022-06-29	137.79	138.32	135.59	135.92	293641
2022-06-30	134.54	139.01	134.01	138.81	382316
2022-07-01	139.11	143.32	138.47	142.60	396153
2022-07-05	140.30	140.64	134.72	138.47	426280
2022-07-06	137.99	140.25	136.57	139.25	239261
2022-07-07	140.32	141.41	138.34	138.41	376144
2022-07-08	139.31	139.97	137.84	137.95	269416
2022-07-11	137.02	139.82	137.01	137.93	156867
2022-07-12	137.22	140.40	137.22	137.95	335720
2022-07-13	137.39	138.47	136.31	136.56	372087
2022-07-14	133.79	134.43	131.16	132.40	319561
2022-07-15	133.22	134.66	132.02	132.94	244806
2022-07-18	134.01	134.71	130.10	130.35	328070
2022-07-19	131.89	134.71	131.89	134.18	314333
2022-07-20	133.81	133.81	132.22	132.85	218961
2022-07-21	133.07	134.09	131.05	134.07	251608
2022-07-22	134.15	134.52	131.35	131.91	364817
2022-07-25	132.98	135.45	131.85	133.25	352538
2022-07-26	133.84	134.83	133.26	134.17	297201
2022-07-27	133.99	134.86	131.99	132.91	372969
2022-07-28	132.91	133.55	128.69	131.48	492565
2022-07-29	131.61	134.17	131.16	133.68	457442
2022-08-01	132.61	132.92	130.27	131.06	411952
2022-08-02	131.62	132.20	130.05	130.22	276530
2022-08-03	130.33	130.50	127.99	129.10	528238
2022-08-04	130.29	132.63	125.70	125.82	598767
2022-08-05	126.00	128.12	124.75	128.09	403914
2022-08-08	128.30	129.62	127.59	127.71	285026
2022-08-09	128.36	128.99	126.66	127.73	390647
2022-08-10	128.29	130.52	128.29	129.57	342009
2022-08-11	130.60	132.94	130.32	132.79	307366
2022-08-12	133.15	134.91	133.15	134.77	198636
2022-08-15	133.69	134.35	132.82	133.92	214324
2022-08-16	133.51	135.82	133.51	135.05	211297
2022-08-17	134.29	136.39	134.28	136.32	264769
2022-08-18	137.09	138.20	136.63	137.57	316625
2022-08-19	136.21	136.68	134.84	135.10	410391
2022-08-22	133.52	133.52	130.71	130.92	227829
2022-08-23	131.21	131.89	129.91	131.15	230091
2022-08-24	130.98	131.73	129.70	131.47	307191
2022-08-25	132.46	133.65	131.79	133.65	173932
2022-08-26	133.66	133.66	131.32	131.71	291222
2022-08-29	130.66	131.60	129.31	130.88	207293
2022-08-30	131.07	131.29	129.68	129.89	267104
2022-08-31	129.95	130.39	127.56	127.68	326971
2022-09-01	127.50	129.16	127.27	128.48	388753
2022-09-02	129.56	130.41	126.42	127.22	359913
2022-09-06	127.82	128.26	125.19	126.18	351443
2022-09-07	126.37	129.68	126.23	129.12	313667
2022-09-08	128.32	132.50	128.32	131.71	430272
2022-09-09	132.05	133.41	131.64	131.93	286233
2022-09-12	132.60	134.57	132.05	133.39	243792
2022-09-13	131.55	132.61	129.43	129.88	277649
2022-09-14	130.45	131.18	129.29	130.77	389382
2022-09-15	130.10	133.29	129.78	130.93	356168
2022-09-16	129.86	130.06	128.19	128.64	903912
2022-09-19	127.52	130.58	127.52	130.18	203405
2022-09-20	129.21	129.45	126.80	127.80	260742
2022-09-21	128.58	131.07	125.71	125.75	356421
2022-09-22	125.55	126.14	123.79	124.84	258007
2022-09-23	123.80	124.15	122.04	123.41	323651
2022-09-26	122.37	123.38	119.01	120.06	323227
2022-09-27	121.10	122.06	119.10	121.65	281188
2022-09-28	122.34	124.41	121.48	123.49	306396
2022-09-29	122.98	123.59	121.35	123.26	219866
2022-09-30	123.98	125.29	122.74	122.93	448202
2022-10-03	124.28	126.30	122.77	125.83	274088
2022-10-04	126.79	130.44	126.28	130.42	233831
2022-10-05	128.62	130.30	128.62	129.28	295735
2022-10-06	128.75	129.20	127.97	128.74	231384
2022-10-07	128.44	128.58	126.15	127.03	213625
2022-10-10	127.68	128.78	126.56	127.58	244235
2022-10-11	127.29	129.16	126.26	126.78	524797
2022-10-12	126.73	126.91	125.01	124.49	387837
2022-10-13	122.79	131.06	122.18	130.48	435566
2022-10-14	131.21	131.99	127.64	128.30	301914
2022-10-17	130.02	131.38	129.89	131.15	322488
2022-10-18	133.00	134.00	130.13	131.98	482183
2022-10-19	131.41	133.24	130.20	131.48	312057
2022-10-20	129.66	130.21	126.62	127.43	260005
2022-10-21	128.02	130.43	127.25	129.70	321698
2022-10-24	130.61	133.38	130.61	132.87	331639
2022-10-25	131.83	133.27	130.56	133.26	394204
2022-10-26	134.56	135.75	134.06	135.17	456299
2022-10-27	135.93	137.90	135.24	136.14	423184
2022-10-28	137.34	143.95	136.48	143.76	481084
2022-10-31	142.50	145.40	141.93	145.11	509119
2022-11-01	145.99	146.76	144.77	145.15	447665
2022-11-02	144.28	144.28	140.08	140.67	688895
2022-11-03	140.56	148.05	140.00	145.55	559313
2022-11-04	146.43	147.86	144.65	145.99	384359
2022-11-07	146.91	148.13	145.43	148.07	325028
2022-11-08	148.12	149.55	146.18	148.05	324150
2022-11-09	146.87	148.05	145.16	145.87	261248
2022-11-10	148.61	150.98	147.58	148.66	428566
2022-11-11	149.79	149.93	141.69	139.77	609394
2022-11-14	140.37	141.07	139.15	139.15	337761
2022-11-15	140.00	140.09	137.02	138.65	591199
2022-11-16	138.61	141.06	137.70	140.19	427482
2022-11-17	138.79	141.07	138.71	140.22	283507
2022-11-18	141.85	143.28	139.80	142.14	399907
2022-11-21	142.48	144.00	141.99	142.28	431010
2022-11-22	143.23	144.48	142.38	142.77	379702
2022-11-23	142.77	144.00	142.39	142.46	463715
2022-11-25	143.24	144.62	142.61	143.47	242372
2022-11-28	142.35	143.69	140.62	141.24	468572
2022-11-29	140.62	141.42	139.60	139.96	466845
2022-11-30	139.49	144.07	138.32	142.22	2539276
2022-12-01	143.03	143.31	141.21	142.34	453136
2022-12-02	141.06	142.83	141.06	141.74	408022
2022-12-05	140.15	140.22	136.50	137.12	336737
2022-12-06	137.55	139.06	136.39	139.01	413374
2022-12-07	138.36	139.69	137.51	137.77	323053
2022-12-08	138.12	139.33	137.46	138.30	330993
2022-12-09	137.95	138.79	135.95	135.97	270211
2022-12-12	135.80	136.79	135.03	136.74	301992
2022-12-13	138.68	138.68	135.21	136.13	427172
2022-12-14	136.10	137.03	134.45	135.00	294890
2022-12-15	133.75	134.38	132.30	132.61	503503
2022-12-16	131.27	132.81	130.46	132.29	675243
2022-12-19	132.25	134.00	131.32	132.43	345789
2022-12-20	133.20	135.29	132.79	134.47	373107
2022-12-21	135.58	137.60	134.59	136.84	346496
2022-12-22	136.40	136.54	134.51	136.11	259560
2022-12-23	136.19	137.82	135.46	137.82	145448
2022-12-27	137.91	139.03	137.44	138.35	160138
2022-12-28	138.39	138.67	136.34	136.36	169122
2022-12-29	136.91	138.66	136.61	137.62	189723
2022-12-30	137.26	137.60	136.24	137.28	182422
2023-01-03	137.49	138.76	136.02	136.88	323095
2023-01-04	137.31	139.74	137.31	139.57	358958
2023-01-05	139.15	139.15	137.21	138.13	250556
2023-01-06	139.06	141.76	139.06	141.17	243855
2023-01-09	140.65	141.82	139.34	139.97	298752
2023-01-10	140.95	141.02	139.10	140.98	284742
2023-01-11	141.24	141.66	140.16	140.21	378803
2023-01-12	141.03	142.28	139.38	141.22	252516
2023-01-13	140.79	143.15	140.53	143.12	204021
2023-01-17	142.75	142.97	140.45	140.79	305397
2023-01-18	141.04	141.55	139.26	139.35	293876
2023-01-19	138.09	138.45	136.25	137.31	315732
2023-01-20	137.41	137.57	134.96	136.65	298460
2023-01-23	137.07	138.77	136.35	137.69	209043
2023-01-24	137.52	138.84	136.78	138.21	285093
2023-01-25	138.21	139.39	138.17	138.83	250950
2023-01-26	139.29	142.03	139.04	141.97	438588
2023-01-27	141.65	141.97	139.91	140.20	250900
2023-01-30	140.47	142.03	140.19	140.74	277039
2023-01-31	141.06	142.63	139.66	142.59	292501
2023-02-01	141.31	141.84	135.82	138.02	607694
2023-02-02	142.18	142.89	133.17	134.78	701376
2023-02-03	134.50	135.41	131.54	135.05	426061
2023-02-06	135.12	137.11	133.59	136.60	423074
2023-02-07	135.94	138.79	135.52	138.33	339540
2023-02-08	137.73	138.40	136.82	137.21	366516
2023-02-09	137.39	138.64	135.35	135.80	271944
2023-02-10	135.80	137.53	135.80	137.45	280176
2023-02-13	138.03	139.30	137.63	134.81	401834
2023-02-14	134.65	134.83	131.46	131.49	356220
2023-02-15	131.09	132.68	131.09	132.08	365874
2023-02-16	130.76	132.48	130.76	131.21	303594
2023-02-17	131.53	133.94	131.03	133.80	751721
2023-02-21	133.31	133.54	130.93	132.16	296320
2023-02-22	131.28	133.07	131.28	131.72	322761
2023-02-23	132.18	133.28	129.86	130.16	292356
2023-02-24	130.19	133.19	129.53	132.95	501684
2023-02-27	133.51	135.14	132.73	133.09	483663
2023-02-28	133.19	134.51	133.17	134.11	538584
2023-03-01	133.83	136.61	133.75	136.53	754609
2023-03-02	136.00	136.00	134.04	134.52	441953
2023-03-03	134.09	134.39	132.22	132.81	387218
2023-03-06	133.16	133.59	131.22	131.90	459282
2023-03-07	131.90	132.19	128.20	128.31	332155
2023-03-08	128.41	128.79	126.09	127.21	241109
2023-03-09	127.12	127.12	123.63	124.35	418885
2023-03-10	123.33	124.57	121.95	122.23	446271
2023-03-13	119.93	120.65	116.70	117.80	440058
2023-03-14	120.20	120.83	118.71	119.75	389924
2023-03-15	117.43	118.03	113.85	115.96	495656
2023-03-16	115.54	120.96	114.57	120.02	548978
2023-03-17	119.30	119.30	115.82	116.28	847210
2023-03-20	117.42	120.51	117.42	119.66	400883
2023-03-21	121.97	123.03	121.46	122.28	347317
2023-03-22	122.07	122.85	118.54	118.62	229885
2023-03-23	118.63	118.76	115.80	116.33	323381
2023-03-24	115.04	118.21	114.13	118.02	353229
2023-03-27	119.50	120.44	118.29	118.81	270896
2023-03-28	118.45	119.46	117.90	118.42	314830
2023-03-29	120.02	120.06	118.71	119.74	342688
2023-03-30	120.37	120.60	119.32	119.72	226791
2023-03-31	120.74	121.79	120.13	121.50	396054
2023-04-03	121.79	123.00	121.10	122.28	307277
2023-04-04	123.60	123.60	119.70	121.20	436892
2023-04-05	120.41	121.65	120.30	121.29	311562
2023-04-06	121.99	123.13	121.17	121.93	215145
2023-04-10	121.90	122.75	121.60	122.00	230629
2023-04-11	122.42	123.05	121.85	122.15	316979
2023-04-12	122.15	123.00	121.68	121.68	299081
2023-04-13	120.79	122.06	120.16	121.60	317152
2023-04-14	121.73	121.73	119.12	120.04	214024
2023-04-17	119.92	121.21	119.09	121.14	290947
2023-04-18	121.48	123.26	120.83	123.15	387984
2023-04-19	124.00	124.50	122.75	123.91	270802
2023-04-20	123.91	124.07	122.14	123.03	286340
2023-04-21	122.68	122.68	118.75	120.85	373194
2023-04-24	120.97	121.72	120.28	120.39	194359
2023-04-25	119.79	120.87	119.54	119.83	254605
2023-04-26	119.37	121.02	119.08	119.76	411635
2023-04-27	119.39	122.13	119.38	121.47	266038
2023-04-28	121.46	122.76	121.46	122.73	351666
2023-05-01	122.53	123.74	122.48	123.09	260211
2023-05-02	122.36	122.47	119.20	121.21	561561
2023-05-03	119.38	119.50	113.48	115.92	748780
2023-05-04	115.32	115.87	113.43	114.65	397518
2023-05-05	116.59	117.88	115.52	115.84	188987
2023-05-08	116.02	116.78	115.74	115.81	313729
2023-05-09	115.48	117.00	115.00	115.91	345999
2023-05-10	116.34	116.60	114.72	115.48	219978
2023-05-11	114.41	116.21	114.25	116.00	236312
2023-05-12	116.71	117.30	115.25	116.04	181297
2023-05-15	116.39	117.74	115.68	117.53	291437
2023-05-16	116.58	117.40	115.44	115.83	325080
2023-05-17	116.56	116.81	115.56	115.59	245575
2023-05-18	115.45	117.90	114.60	117.73	255409
2023-05-19	118.54	118.99	116.90	117.17	191851
2023-05-22	116.97	117.36	115.21	116.63	289701
2023-05-23	116.69	116.95	115.62	115.97	389378
2023-05-24	115.54	115.54	113.22	113.28	321088
2023-05-25	112.74	113.93	111.55	113.33	284650
2023-05-26	113.18	114.90	112.83	113.85	418165
2023-05-30	113.31	115.21	112.84	115.03	318813
2023-05-31	114.60	114.84	111.96	112.27	1050804
2023-06-01	112.72	113.56	112.27	112.75	307004
2023-06-02	113.39	116.76	113.16	116.66	292666
2023-06-05	115.85	116.32	114.78	116.66	259492
2023-06-06	115.30	116.86	115.26	116.66	197345
2023-06-07	116.85	118.50	115.75	117.89	299937
2023-06-08	117.68	117.75	116.55	116.80	313905
2023-06-09	116.17	116.95	115.75	116.10	331649
2023-06-12	116.00	116.66	115.04	115.78	315939
2023-06-13	115.99	117.40	115.60	116.03	329352
2023-06-14	116.00	116.60	114.01	114.40	312454
2023-06-15	114.47	115.57	114.12	115.25	374847
2023-06-16	115.70	116.72	114.97	116.39	805059
2023-06-20	115.88	116.03	114.42	115.41	364024
2023-06-21	115.15	116.58	114.43	116.23	450852
2023-06-22	116.55	117.25	115.32	117.15	316470
2023-06-23	116.35	117.18	115.82	116.03	722586
2023-06-26	116.18	117.75	115.99	117.39	393640
2023-06-27	117.35	118.21	116.43	117.85	284558
2023-06-28	117.28	117.39	115.56	116.38	353821
2023-06-29	116.46	118.13	116.35	117.92	369222
2023-06-30	118.51	119.38	118.14	118.75	357154
2023-07-03	118.68	120.40	118.48	119.47	222230
2023-07-05	118.26	118.26	116.04	117.53	403181
2023-07-06	116.97	117.65	116.43	117.41	352166
2023-07-07	116.91	120.28	116.91	119.43	562310
2023-07-10	119.35	120.36	117.64	117.70	267382
2023-07-11	117.57	118.64	117.57	117.71	199541
2023-07-12	118.60	118.92	117.22	116.72	215769
2023-07-13	115.76	117.00	115.61	116.94	281246
2023-07-14	117.28	117.28	114.22	114.75	318292
2023-07-17	114.89	117.05	114.14	116.18	200732
2023-07-18	115.98	118.07	115.98	117.39	338642
2023-07-19	117.58	118.57	117.05	118.11	303458
2023-07-20	119.00	120.18	118.40	119.76	289181
2023-07-21	120.74	120.74	119.39	120.17	248006
2023-07-24	119.87	120.99	119.71	120.41	215776
2023-07-25	120.19	120.98	119.29	120.80	285229
2023-07-26	121.41	123.64	120.74	122.66	400770
2023-07-27	123.00	123.50	122.29	122.36	375875
2023-07-28	123.27	123.38	121.97	122.03	302019
2023-07-31	122.13	123.02	121.42	121.61	316821
2023-08-01	121.72	122.51	121.25	122.06	214500
2023-08-02	121.71	123.38	121.34	122.75	433292
2023-08-03	114.02	115.56	109.99	112.75	1233608
2023-08-04	112.77	113.92	111.09	111.49	575610
2023-08-07	112.50	115.08	112.50	113.81	348591
2023-08-08	112.71	113.57	111.98	113.35	348766
2023-08-09	113.29	113.81	112.50	112.80	232261
2023-08-10	113.02	113.39	111.79	112.19	387094
2023-08-11	112.14	113.77	111.90	113.49	297870
2023-08-14	113.61	113.70	112.53	113.02	248141
2023-08-15	112.47	112.83	111.55	111.95	434108
2023-08-16	111.88	113.23	111.88	113.14	258924
2023-08-17	113.50	114.41	113.09	113.59	490760
2023-08-18	113.29	114.25	113.00	114.15	313420
2023-08-21	114.25	115.17	113.45	114.39	375913
2023-08-22	113.96	114.54	112.85	112.87	297131
2023-08-23	112.99	114.10	112.99	113.73	229449
2023-08-24	114.01	115.70	113.44	114.68	216373
2023-08-25	115.29	115.44	114.17	114.69	161582
2023-08-28	114.62	116.42	114.62	115.94	239664
2023-08-29	116.26	116.90	115.50	116.54	192731
2023-08-30	116.54	117.96	116.54	117.65	289302
2023-08-31	118.00	118.27	115.83	115.92	420610
2023-09-01	116.98	117.99	116.98	117.63	233099
2023-09-05	116.31	116.31	113.65	113.75	455658
2023-09-06	113.25	114.38	113.25	113.45	470604
2023-09-07	113.01	114.07	111.59	111.71	782889
2023-09-08	112.26	112.27	109.63	110.01	702366
2023-09-11	110.49	111.04	108.58	108.81	722294
2023-09-12	109.09	111.60	109.09	111.47	516074
2023-09-13	111.20	111.77	110.66	111.27	342245
2023-09-14	111.98	113.43	111.63	113.36	373289
2023-09-15	112.98	113.57	112.70	113.37	1491189
2023-09-18	113.94	113.94	112.47	113.49	381028
2023-09-19	113.79	114.84	113.79	114.47	219576
2023-09-20	114.71	115.72	114.35	114.41	230719
2023-09-21	114.14	114.70	112.85	113.38	324048
2023-09-22	113.39	114.05	113.17	113.30	192241
2023-09-25	112.84	113.73	112.39	113.33	226849
2023-09-26	112.88	113.30	111.67	111.69	286876
2023-09-27	111.40	112.77	111.20	112.35	289896
2023-09-28	112.79	113.32	112.54	112.57	272858
2023-09-29	112.94	113.30	111.59	111.67	269514
2023-10-02	111.79	111.93	109.82	109.98	280169
2023-10-03	109.55	110.39	108.42	108.74	396818
2023-10-04	108.86	111.14	108.19	111.12	287580
2023-10-05	110.97	112.50	110.97	112.36	216554
2023-10-06	112.27	113.44	111.99	112.49	232463
2023-10-09	112.23	113.07	112.02	112.66	159150
2023-10-10	112.98	113.46	110.33	110.76	452608
2023-10-11	110.44	111.80	110.01	109.94	424706
2023-10-12	109.98	110.38	108.46	109.50	374654
2023-10-13	110.29	111.44	108.75	109.12	488181
2023-10-16	110.13	111.42	109.92	110.78	500678
2023-10-17	110.77	112.52	110.54	112.15	841365
2023-10-18	111.87	112.11	110.90	111.05	266969
2023-10-19	110.57	111.33	108.79	109.10	389663
2023-10-20	109.26	109.89	106.89	106.98	336392
2023-10-23	106.87	106.87	105.22	106.09	462300
2023-10-24	106.64	108.73	106.46	108.50	381493
2023-10-25	108.59	108.95	107.32	108.46	352439
2023-10-26	109.11	111.21	109.11	109.78	304039
2023-10-27	109.34	109.34	106.62	107.41	258737
2023-10-30	108.10	108.65	107.48	108.02	225546
2023-10-31	108.27	109.65	108.27	109.36	288964
2023-11-01	109.77	111.31	109.43	111.12	336847
2023-11-02	110.02	111.08	106.62	108.80	380928
2023-11-03	109.86	110.70	108.98	109.86	337064
2023-11-06	110.05	110.69	109.20	110.37	375202
2023-11-07	110.10	111.39	109.57	111.23	276724
2023-11-08	111.05	111.57	109.10	109.20	267420
2023-11-09	109.54	109.54	108.15	106.78	258588
2023-11-10	107.50	108.70	107.11	108.45	229927
2023-11-13	108.45	108.77	107.73	107.94	262768
2023-11-14	108.44	111.64	108.20	111.56	491588
2023-11-15	111.64	111.86	110.11	110.35	380632
2023-11-16	110.71	110.78	109.57	109.63	447347
2023-11-17	109.82	110.65	108.99	109.16	282457
2023-11-20	108.56	109.78	108.40	109.02	255683
2023-11-21	109.07	110.92	109.07	110.28	187090
2023-11-22	110.88	111.79	110.44	111.63	253324
2023-11-24	112.71	114.05	112.61	113.28	257920
2023-11-27	113.08	114.19	112.74	113.94	382794
2023-11-28	113.50	113.59	111.20	111.28	238363
2023-11-29	111.15	111.58	110.53	110.87	352989
2023-11-30	111.12	114.55	110.87	114.39	625809
2023-12-01	113.80	116.55	113.46	116.46	408993
2023-12-04	116.46	118.30	116.39	116.68	704822
2023-12-05	116.82	117.84	116.10	116.51	805477
2023-12-06	116.94	117.44	115.32	115.39	371640
2023-12-07	115.68	116.46	114.73	115.37	414130
2023-12-08	115.68	115.93	114.73	115.82	275931
2023-12-11	115.83	116.49	115.45	116.45	226977
2023-12-12	116.47	117.94	116.47	117.92	218673
2023-12-13	117.42	119.75	117.32	119.63	404940
2023-12-14	120.57	122.45	120.35	121.90	682169
2023-12-15	120.59	121.61	118.05	118.96	1024113
2023-12-18	119.50	120.37	118.57	120.10	338475
2023-12-19	120.60	121.21	120.31	120.61	384059
2023-12-20	120.30	120.87	118.57	118.64	298593
2023-12-21	118.70	118.98	117.23	118.63	224296
2023-12-22	119.02	119.67	118.33	118.67	221187
2023-12-26	118.24	119.39	117.97	118.82	167745
2023-12-27	117.85	119.10	117.64	119.01	210513
2023-12-28	119.08	119.87	118.95	119.37	170099
2023-12-29	118.88	119.30	118.38	118.89	196978
2024-01-02	119.00	120.15	118.43	119.39	228418
2024-01-03	119.18	119.38	117.74	117.76	399507
2024-01-04	118.34	121.01	118.34	120.55	453749
2024-01-05	120.67	121.90	120.56	121.19	416897
2024-01-08	121.00	121.84	119.15	120.31	233421
2024-01-09	119.75	119.81	118.00	119.14	168031
2024-01-10	118.94	119.13	118.01	117.92	228747
2024-01-11	118.25	119.94	117.75	119.52	299036
2024-01-12	120.56	120.95	118.50	118.83	193321
2024-01-16	118.58	118.60	116.82	117.26	261470
2024-01-17	116.64	118.45	116.61	116.72	274518
2024-01-18	116.44	118.06	115.93	117.93	444415
2024-01-19	119.13	119.75	118.45	119.39	254567
2024-01-22	119.56	120.92	119.53	120.89	259787
2024-01-23	120.89	121.32	118.79	118.90	241318
2024-01-24	119.82	120.86	119.82	120.32	227482
2024-01-25	121.00	121.44	119.31	120.27	227267
2024-01-26	120.84	121.09	119.69	120.27	215429
2024-01-29	119.89	121.21	119.89	121.17	217767
2024-01-30	121.23	122.39	120.53	121.84	276407
2024-01-31	122.14	122.65	120.38	120.40	399093
2024-02-01	119.76	120.60	116.30	117.48	624003
2024-02-02	118.19	119.52	118.00	118.39	379794
2024-02-05	117.82	119.10	117.27	118.58	283837
2024-02-06	118.37	120.31	117.45	119.71	524198
2024-02-07	120.43	122.99	115.64	122.24	809848
2024-02-08	119.68	121.33	117.56	120.63	653412
2024-02-09	120.45	122.89	120.23	122.76	419109
2024-02-12	122.95	124.81	122.55	122.58	444617
2024-02-13	122.63	123.12	120.05	120.62	496365
2024-02-14	121.09	123.14	121.09	120.49	355830
2024-02-15	120.71	123.77	120.71	123.52	314380
2024-02-16	123.50	124.60	122.77	123.44	1119063
2024-02-20	122.44	125.48	122.41	123.59	371355
2024-02-21	123.77	124.93	123.32	124.66	351533
2024-02-22	124.75	126.84	124.75	126.49	317712
2024-02-23	126.82	127.39	125.87	126.10	273952
2024-02-26	126.00	126.97	125.77	126.72	292629
2024-02-27	126.52	126.80	125.69	126.58	250180
2024-02-28	126.45	127.53	126.10	126.94	244160
2024-02-29	127.82	128.12	126.98	127.67	546827
2024-03-01	127.14	128.46	126.58	127.37	273502
2024-03-04	127.47	127.91	126.80	127.37	322402
2024-03-05	127.26	128.33	126.18	127.31	291091
2024-03-06	127.70	128.76	127.12	128.53	298918
2024-03-07	128.80	129.76	128.10	128.50	299511
2024-03-08	128.74	129.64	128.19	128.70	289816
2024-03-11	128.48	129.53	128.22	129.47	365570
2024-03-12	129.19	129.96	128.44	129.87	359953
2024-03-13	130.00	131.00	129.75	130.36	282394
2024-03-14	129.98	131.64	129.94	131.49	366845
2024-03-15	130.43	132.47	130.43	132.45	948575
2024-03-18	132.48	132.79	130.07	130.15	309672
2024-03-19	130.44	132.12	130.44	131.60	333058
2024-03-20	131.27	133.41	131.08	132.95	276246
2024-03-21	133.13	133.88	131.91	133.20	385851
2024-03-22	133.47	133.47	130.98	131.17	303539
2024-03-25	132.08	134.51	132.08	134.13	313657
2024-03-26	134.00	134.90	133.91	134.00	332171
2024-03-27	134.74	137.03	134.74	136.80	253107
2024-03-28	137.25	137.72	136.36	136.48	208508
2024-04-01	136.49	136.98	134.61	134.77	293154
2024-04-02	134.70	135.53	134.34	135.33	296844
2024-04-03	135.14	135.41	133.09	133.14	306194
2024-04-04	133.91	134.04	131.80	132.30	237809
2024-04-05	132.32	133.23	131.72	132.55	234078
2024-04-08	132.84	134.36	132.35	133.45	179024
2024-04-09	133.75	133.95	130.93	130.98	193586
2024-04-10	130.15	130.74	129.26	129.27	218366
2024-04-11	129.10	129.53	127.79	128.35	254499
2024-04-12	128.21	128.93	126.90	127.31	193413
2024-04-15	129.13	129.13	125.51	126.16	256818
2024-04-16	126.27	127.62	125.06	126.93	401197
2024-04-17	126.65	127.49	124.39	124.57	298789
2024-04-18	125.47	126.34	124.85	125.41	193474
2024-04-19	126.39	128.29	125.89	127.86	207643
2024-04-22	128.56	129.81	127.52	128.85	246545
2024-04-23	129.15	130.23	129.00	129.71	291652
2024-04-24	128.99	130.07	127.89	129.72	329961
2024-04-25	129.61	130.19	128.29	128.71	367462
2024-04-26	128.25	128.37	126.61	127.34	352251
2024-04-29	127.71	128.84	127.59	127.70	354952
2024-04-30	127.50	127.92	126.43	127.75	258527
2024-05-01	127.57	130.19	127.41	128.74	192470
2024-05-02	129.85	130.46	126.52	127.68	443544
2024-05-03	127.42	128.14	125.49	127.41	246863
2024-05-06	128.03	130.15	128.03	130.06	227902
2024-05-07	129.96	130.89	129.12	129.18	326714
2024-05-08	129.46	130.77	128.25	130.58	294617
2024-05-09	130.12	131.38	130.12	131.17	144353
2024-05-10	131.85	131.85	129.97	131.35	186206
2024-05-13	131.78	132.48	131.04	131.29	190567
2024-05-14	131.77	131.77	130.00	130.74	214085
2024-05-15	130.81	131.91	130.65	131.15	308791
2024-05-16	131.96	133.96	131.92	133.53	291258
2024-05-17	133.98	134.15	133.23	133.55	230177
2024-05-20	133.63	133.68	132.03	132.32	169449
2024-05-21	132.46	134.02	132.20	132.62	165588
2024-05-22	132.06	132.98	131.03	131.40	189031
2024-05-23	131.17	131.19	128.45	128.57	223681
2024-05-24	128.99	129.25	128.18	129.03	119598
2024-05-28	128.71	129.29	126.45	126.49	178646
2024-05-29	125.91	126.29	124.83	125.35	200621
2024-05-30	125.83	128.03	125.14	127.68	202806
2024-05-31	128.23	129.92	128.14	129.91	369372
2024-06-03	129.91	129.91	127.16	128.79	163374
2024-06-04	128.08	128.63	127.09	127.94	255582
2024-06-05	128.13	128.16	125.50	127.75	237242
2024-06-06	128.08	128.76	127.20	128.64	216285
2024-06-07	128.91	130.10	128.13	128.15	240254
2024-06-10	127.29	127.96	126.46	127.30	205217
2024-06-11	126.75	126.75	124.92	125.39	213326
2024-06-12	126.05	127.03	125.10	125.41	167848
2024-06-13	125.12	125.27	123.66	124.95	185544
2024-06-14	123.89	124.81	123.17	124.14	171838
2024-06-17	124.19	125.07	123.12	125.00	184877
2024-06-18	125.18	126.61	124.99	126.43	196246
2024-06-20	125.67	127.85	125.67	127.58	213317
2024-06-21	127.83	127.83	125.96	126.29	642807
2024-06-24	126.78	128.09	126.43	126.53	250052
2024-06-25	126.48	126.99	124.64	124.81	246739
2024-06-26	124.26	124.35	122.51	124.30	240798
2024-06-27	124.38	125.88	124.13	125.45	300962
2024-06-28	124.82	125.92	121.97	123.02	647454
2024-07-01	124.62	124.62	122.52	122.93	290167
2024-07-02	122.44	123.68	122.12	123.00	405818
2024-07-03	123.05	123.31	121.10	121.10	201794
2024-07-05	121.06	121.06	118.97	119.65	773314
2024-07-08	120.56	121.91	120.22	120.90	366290
2024-07-09	120.58	122.53	120.58	121.13	202857
2024-07-10	121.53	123.11	121.29	122.70	248861
2024-07-11	123.62	125.05	122.99	124.47	257323
2024-07-12	125.07	126.50	124.33	125.31	244071
2024-07-15	125.57	127.49	125.57	126.73	301691
2024-07-16	127.50	129.30	127.31	128.82	245760
2024-07-17	128.89	132.56	128.89	132.16	367428
2024-07-18	131.73	134.02	131.06	131.48	208814
2024-07-19	131.16	131.16	124.48	124.92	344214
2024-07-22	125.06	125.61	123.81	124.88	452176
2024-07-23	124.89	125.45	123.50	125.21	315845
2024-07-24	125.41	126.25	124.43	124.56	280498
2024-07-25	124.89	126.52	124.52	124.70	292291
2024-07-26	125.38	128.36	124.75	128.00	217488
2024-07-29	128.22	128.50	127.43	128.26	243117
2024-07-30	128.85	131.05	128.57	130.93	248256
2024-07-31	131.37	131.45	129.99	130.96	360287
2024-08-01	131.56	132.00	126.69	128.78	260987
2024-08-02	127.81	128.79	126.11	127.80	410079
2024-08-05	125.80	125.80	122.92	123.39	439064
2024-08-06	123.99	125.83	123.91	124.34	341613
2024-08-07	123.30	125.79	122.48	123.47	290443
2024-08-08	123.63	127.22	123.40	127.19	285839
2024-08-09	126.85	127.45	125.95	127.29	283606
2024-08-12	127.62	127.62	124.95	125.14	193763
2024-08-13	125.73	126.62	124.72	126.59	189190
2024-08-14	126.92	127.75	126.92	127.72	120862
2024-08-15	128.81	129.03	127.51	128.12	195553
2024-08-16	128.36	129.40	128.31	129.12	147767
2024-08-19	129.43	130.17	128.78	129.24	169851
2024-08-20	128.96	128.96	127.82	128.13	125879
2024-08-21	129.04	130.45	128.24	130.04	172719
2024-08-22	130.12	131.10	129.60	130.94	267052
2024-08-23	131.60	132.60	131.04	131.59	183365
2024-08-26	132.35	133.24	131.35	131.49	196534
2024-08-27	131.47	132.05	130.56	130.94	234753
2024-08-28	130.93	133.22	130.63	132.25	147601
2024-08-29	133.00	133.20	131.43	132.61	177463
2024-08-30	133.04	133.76	132.05	133.62	474449
2024-09-03	133.26	134.75	132.70	133.05	243475
2024-09-04	133.53	134.61	132.37	133.61	239402
2024-09-05	134.12	134.12	132.10	133.06	222652
2024-09-06	132.96	134.26	132.96	134.08	353207
2024-09-09	134.66	137.69	134.65	137.03	383388
2024-09-10	137.12	137.95	133.92	134.70	338090
2024-09-11	134.07	134.07	131.51	132.53	241588
2024-09-12	132.50	133.38	131.66	133.24	241428
2024-09-13	133.79	134.47	133.48	134.27	210761
2024-09-16	135.03	136.58	135.03	136.12	299189
2024-09-17	136.19	137.28	135.32	136.52	326745
2024-09-18	136.41	137.29	135.33	135.54	310647
2024-09-19	136.72	137.08	134.63	136.63	374222
2024-09-20	137.08	137.32	135.56	135.62	1595166
2024-09-23	135.87	137.10	135.39	136.89	222586
2024-09-24	136.38	136.84	135.56	135.91	232899
2024-09-25	136.70	137.17	134.99	135.28	265855
2024-09-26	135.46	136.97	135.06	136.27	265888
2024-09-27	136.56	137.21	135.00	135.12	186491
2024-09-30	135.38	135.38	133.56	134.60	260714
2024-10-01	134.64	136.44	133.86	135.34	263206
2024-10-02	135.78	136.10	134.67	134.84	275351
2024-10-03	134.72	134.88	133.08	134.58	264899
2024-10-04	135.05	138.72	135.05	138.65	274258
2024-10-07	138.07	138.20	134.02	135.07	436618
2024-10-08	136.01	136.42	135.07	135.72	205346
2024-10-09	135.32	138.09	135.32	137.23	265108
2024-10-10	138.23	138.81	135.15	135.90	252223
2024-10-11	136.31	137.46	135.44	135.94	346400
2024-10-14	136.16	137.57	135.00	136.42	225630
2024-10-15	136.48	137.87	134.93	134.95	303713
2024-10-16	135.65	137.24	134.62	134.94	304223
2024-10-17	136.09	138.41	135.85	137.93	334457
2024-10-18	137.95	138.59	135.49	136.32	314600
2024-10-21	136.29	136.29	133.63	133.68	229286
2024-10-22	133.00	133.12	130.79	132.19	313678
2024-10-23	131.88	132.74	131.10	132.02	335819
2024-10-24	131.96	132.96	131.93	132.61	284113
2024-10-25	132.58	132.58	129.11	129.41	249818
2024-10-28	130.72	131.29	129.93	129.97	192705
2024-10-29	129.70	130.49	128.55	128.68	257408
2024-10-30	129.13	130.50	128.60	130.39	277776
2024-10-31	130.63	131.00	128.76	128.93	333586
2024-11-01	129.20	130.40	127.61	127.71	303464
2024-11-04	127.63	127.71	125.98	126.81	293475
2024-11-05	127.00	127.76	126.25	127.44	240569
2024-11-06	132.71	134.10	130.56	133.80	578278
2024-11-07	134.00	135.77	132.99	134.24	363480
2024-11-08	134.51	138.82	133.53	138.77	393793
2024-11-11	140.00	142.71	139.15	142.21	427815
2024-11-12	142.07	143.70	141.27	143.50	373215
2024-11-13	143.45	144.81	142.50	143.79	263122
2024-11-14	143.82	144.40	141.10	138.01	351092
2024-11-15	138.27	139.17	137.08	137.82	428284
2024-11-18	138.31	140.16	136.98	139.64	467664
2024-11-19	138.06	138.63	136.44	138.42	418513
2024-11-20	139.03	140.88	137.97	140.76	302260
2024-11-21	141.09	144.29	140.08	143.79	377378
2024-11-22	143.52	147.01	143.52	146.47	519091
2024-11-25	146.70	149.12	146.35	149.08	1727712
2024-11-26	148.58	149.05	146.79	148.06	362081
2024-11-27	149.37	150.19	147.66	147.93	415812
2024-11-29	148.11	148.73	146.62	146.86	190750
2024-12-02	147.00	147.00	143.58	143.91	409825
2024-12-03	143.90	144.67	141.81	142.03	357776
2024-12-04	141.69	143.47	140.76	142.89	355089
2024-12-05	143.41	145.45	143.26	144.41	286819
2024-12-06	144.41	145.62	142.15	142.98	284069
2024-12-09	142.85	143.44	141.22	142.00	333364
2024-12-10	141.64	142.05	136.59	139.24	272005
2024-12-11	139.33	140.61	138.23	139.98	540266
2024-12-12	140.19	141.19	138.90	139.05	217549
2024-12-13	140.25	140.41	138.60	139.91	230127
2024-12-16	139.93	141.25	139.14	139.79	240033
2024-12-17	138.52	139.63	137.26	137.91	240375
2024-12-18	137.85	138.52	134.57	134.64	410133
2024-12-19	135.44	137.80	135.44	136.46	392550
2024-12-20	136.50	138.51	135.51	136.98	1149192
2024-12-23	136.11	137.84	135.77	137.29	182215
2024-12-24	137.00	138.36	136.97	138.33	82614
2024-12-26	138.24	138.89	137.67	138.16	171255
2024-12-27	137.37	138.26	136.37	137.00	160239
2024-12-30	135.99	136.90	134.55	136.04	137347
2024-12-31	135.81	137.44	135.81	136.93	220126
2025-01-02	137.45	137.84	135.27	135.42	262502
2025-01-03	136.74	136.74	134.71	135.00	237131
2025-01-06	134.68	135.78	132.11	132.38	326288
2025-01-07	132.40	133.34	131.23	132.19	329674
2025-01-08	131.43	132.57	130.19	132.26	224167
2025-01-10	129.79	130.82	127.60	129.86	394316
2025-01-13	128.67	131.62	128.67	130.51	258858
2025-01-14	130.72	134.19	130.17	134.00	250548
2025-01-15	136.00	136.38	135.23	135.95	238713
2025-01-16	135.83	137.86	135.83	137.75	215905
2025-01-17	137.69	138.13	135.13	135.13	219963
2025-01-21	135.56	136.70	134.35	135.14	321249
2025-01-22	135.78	135.78	133.79	134.20	162346
2025-01-23	133.77	134.09	132.48	133.80	322992
2025-01-24	133.82	135.18	132.73	135.09	285466
2025-01-27	136.15	138.90	134.94	138.45	239406
2025-01-28	138.57	139.18	136.95	137.02	198257

Explore More About AFG

Coins representing dividend payouts and trends

AFG Dividend History

Discover American Financial Group'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

AFG Stock Split History

Discover American Financial Group'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

AFG Historical Prices

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

Web Analytics