ATR Historical Prices

Summary

Key Stock Metrics

130.85

(April 7, 2025)

52-Week Low

178.03

(November 11, 2024)

52-Week High

178.03

(November 11, 2024)

All-Time High

155.09

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-13	4.72	4.81	4.72	4.81	13600
1993-09-14	4.81	4.81	4.81	4.81	48000
1993-09-15	4.81	4.81	4.81	4.81	43200
1993-09-16	4.81	4.81	4.78	4.81	96400
1993-09-17	4.75	4.75	4.69	4.69	143200
1993-09-20	4.69	4.69	4.59	4.59	40400
1993-09-21	4.63	4.63	4.56	4.63	133600
1993-09-22	4.63	4.72	4.63	4.72	45600
1993-09-23	4.78	4.78	4.66	4.75	95600
1993-09-24	4.81	4.91	4.81	4.88	29600
1993-09-27	4.88	5.09	4.88	5.09	42400
1993-09-28	5.09	5.09	5.00	5.06	58000
1993-09-29	5.09	5.22	5.09	5.22	22000
1993-09-30	5.25	5.25	5.25	5.25	7600
1993-10-01	5.25	5.31	5.25	5.25	453200
1993-10-04	5.22	5.38	5.22	5.28	54000
1993-10-05	5.28	5.38	5.28	5.31	18800
1993-10-06	5.31	5.38	5.31	5.31	76000
1993-10-07	5.31	5.34	5.31	5.31	179600
1993-10-08	5.38	5.41	5.31	5.38	18000
1993-10-11	5.34	5.34	5.31	5.31	13600
1993-10-12	5.34	5.34	5.31	5.31	25600
1993-10-13	5.34	5.41	5.34	5.41	6800
1993-10-14	5.41	5.41	5.31	5.38	68000
1993-10-15	5.44	5.50	5.41	5.41	24800
1993-10-18	5.44	5.44	5.38	5.38	8400
1993-10-19	5.44	5.44	5.41	5.44	19200
1993-10-20	5.41	5.41	5.31	5.38	130800
1993-10-21	5.41	5.41	5.34	5.34	3600
1993-10-22	5.31	5.34	5.31	5.34	9200
1993-10-25	5.28	5.38	5.28	5.38	30400
1993-10-26	5.44	5.50	5.44	5.47	67600
1993-10-27	5.47	5.47	5.38	5.38	27200
1993-10-28	5.38	5.38	5.34	5.34	12000
1993-10-29	5.38	5.38	5.25	5.28	64800
1993-11-01	5.28	5.38	5.28	5.31	49600
1993-11-02	5.31	5.31	5.25	5.25	14800
1993-11-03	5.22	5.25	5.19	5.19	56800
1993-11-04	5.13	5.13	5.06	5.06	22400
1993-11-05	4.97	5.00	4.94	5.00	18400
1993-11-08	5.00	5.00	5.00	5.00	48400
1993-11-09	5.06	5.09	5.03	5.09	6800
1993-11-10	5.09	5.16	5.06	5.13	24800
1993-11-11	5.16	5.28	5.16	5.22	163200
1993-11-12	5.25	5.34	5.25	5.31	96000
1993-11-15	5.34	5.38	5.31	5.31	11200
1993-11-16	5.41	5.41	5.34	5.34	21200
1993-11-17	5.34	5.44	5.34	5.44	123600
1993-11-18	5.38	5.38	5.34	5.34	4000
1993-11-19	5.38	5.38	5.28	5.38	23200
1993-11-22	5.31	5.31	5.16	5.22	62000
1993-11-23	5.28	5.31	5.28	5.31	5600
1993-11-24	5.28	5.28	5.28	5.28	45600
1993-11-26	5.31	5.31	5.31	5.31	4000
1993-11-29	5.38	5.38	5.38	5.38	10400
1993-11-30	5.41	5.41	5.38	5.38	3600
1993-12-01	5.31	5.41	5.31	5.41	12800
1993-12-02	5.41	5.41	5.34	5.34	2000
1993-12-03	5.28	5.31	5.25	5.25	16800
1993-12-06	5.28	5.28	5.25	5.25	20000
1993-12-07	5.28	5.28	5.25	5.25	10800
1993-12-08	5.28	5.28	5.22	5.22	141200
1993-12-09	5.25	5.25	5.25	5.25	7600
1993-12-10	5.25	5.28	5.25	5.28	3200
1993-12-14	5.25	5.28	5.22	5.25	262400
1993-12-15	5.25	5.25	5.19	5.19	21600
1993-12-16	5.19	5.22	5.03	5.03	248800
1993-12-17	5.13	5.16	5.03	5.03	26800
1993-12-20	5.03	5.13	5.03	5.09	33200
1993-12-21	5.16	5.22	5.16	5.19	70400
1993-12-22	5.22	5.22	5.09	5.09	39600
1993-12-23	5.16	5.19	5.13	5.19	68400
1993-12-27	5.16	5.19	5.16	5.19	1200
1993-12-28	5.13	5.13	5.13	5.13	2000
1993-12-29	5.16	5.16	5.16	5.16	2000
1993-12-30	5.09	5.16	5.09	5.16	9200
1993-12-31	5.13	5.19	5.13	5.19	9200
1994-01-03	5.13	5.16	5.09	5.16	9600
1994-01-04	5.16	5.19	5.16	5.19	6000
1994-01-05	5.16	5.16	5.16	5.16	10000
1994-01-06	5.16	5.16	5.09	5.09	17200
1994-01-07	5.09	5.09	5.09	5.09	10400
1994-01-10	5.09	5.09	5.03	5.06	38800
1994-01-11	5.03	5.09	5.03	5.09	15600
1994-01-12	5.06	5.09	5.06	5.09	8000
1994-01-13	5.09	5.09	5.06	5.09	8800
1994-01-14	5.03	5.13	5.03	5.09	10800
1994-01-17	5.09	5.19	5.09	5.16	32000
1994-01-18	5.13	5.19	5.13	5.19	23200
1994-01-19	5.16	5.25	5.16	5.25	45200
1994-01-20	5.19	5.19	5.13	5.13	47600
1994-01-21	5.06	5.09	5.03	5.06	32000
1994-01-24	5.13	5.19	5.09	5.19	12000
1994-01-25	5.13	5.16	5.09	5.16	7600
1994-01-26	5.13	5.16	5.13	5.16	2400
1994-01-27	5.13	5.19	5.06	5.19	54800
1994-01-28	5.16	5.16	5.06	5.06	15600
1994-01-31	5.09	5.22	5.06	5.22	20800
1994-02-01	5.28	5.28	5.25	5.28	13600
1994-02-02	5.25	5.25	5.25	5.25	25600
1994-02-03	5.19	5.28	5.13	5.25	31600
1994-02-04	5.25	5.25	5.22	5.25	13200
1994-02-08	5.28	5.34	5.28	5.34	4000
1994-02-09	5.28	5.38	5.28	5.31	32400
1994-02-10	5.31	5.41	5.31	5.38	8400
1994-02-11	5.31	5.44	5.31	5.41	8400
1994-02-14	5.41	5.41	5.38	5.38	4000
1994-02-15	5.41	5.41	5.38	5.38	12800
1994-02-16	5.34	5.50	5.34	5.38	77600
1994-02-17	5.41	5.41	5.38	5.41	45200
1994-02-18	5.47	5.50	5.41	5.41	20000
1994-02-22	5.44	5.44	5.44	5.44	1600
1994-02-23	5.41	5.41	5.38	5.38	6800
1994-02-24	5.31	5.31	5.31	5.31	4400
1994-02-25	5.34	5.34	5.34	5.34	2000
1994-02-28	5.31	5.53	5.31	5.53	76000
1994-03-01	5.53	5.53	5.47	5.50	8400
1994-03-02	5.50	5.50	5.44	5.44	16000
1994-03-03	5.38	5.59	5.38	5.50	53600
1994-03-04	5.53	5.56	5.53	5.56	15600
1994-03-07	5.56	5.59	5.56	5.56	14000
1994-03-08	5.56	5.59	5.56	5.59	9600
1994-03-09	5.59	5.59	5.56	5.56	3200
1994-03-10	5.56	5.56	5.56	5.56	12400
1994-03-11	5.69	5.69	5.59	5.59	46800
1994-03-14	5.59	5.66	5.59	5.63	96800
1994-03-15	5.59	5.63	5.59	5.63	5200
1994-03-16	5.59	5.59	5.56	5.59	24800
1994-03-17	5.56	5.66	5.56	5.63	231600
1994-03-18	5.63	5.69	5.63	5.69	179600
1994-03-21	5.63	5.66	5.63	5.66	87600
1994-03-22	5.63	5.63	5.63	5.63	19200
1994-03-23	5.63	5.66	5.63	5.66	122400
1994-03-24	5.63	5.66	5.63	5.63	93600
1994-03-25	5.63	5.63	5.63	5.63	2000
1994-03-28	5.63	5.66	5.63	5.63	32000
1994-03-29	5.66	5.66	5.59	5.59	180400
1994-03-30	5.53	5.56	5.38	5.38	46800
1994-03-31	5.41	5.41	5.31	5.34	31200
1994-04-04	5.31	5.50	5.31	5.50	29600
1994-04-05	5.44	5.66	5.44	5.63	104800
1994-04-06	5.66	5.66	5.63	5.63	376800
1994-04-07	5.59	5.66	5.56	5.66	34800
1994-04-08	5.66	5.66	5.59	5.63	68800
1994-04-11	5.59	5.59	5.59	5.59	2800
1994-04-12	5.59	5.63	5.56	5.56	43600
1994-04-13	5.53	5.53	5.53	5.53	3200
1994-04-14	5.50	5.50	5.44	5.47	29200
1994-04-15	5.50	5.50	5.47	5.47	7200
1994-04-18	5.47	5.50	5.41	5.44	21200
1994-04-19	5.47	5.47	5.47	5.47	400
1994-04-20	5.44	5.44	5.44	5.44	400
1994-04-21	5.47	5.50	5.47	5.50	60000
1994-04-22	5.47	5.47	5.41	5.41	16800
1994-04-25	5.47	5.59	5.47	5.59	20400
1994-04-26	5.63	5.66	5.63	5.66	4800
1994-04-28	5.59	5.63	5.56	5.63	35600
1994-04-29	5.66	5.69	5.59	5.59	11200
1994-05-02	5.53	5.66	5.53	5.66	11600
1994-05-03	5.69	5.72	5.56	5.56	16000
1994-05-04	5.50	5.56	5.50	5.53	2800
1994-05-05	5.56	5.59	5.50	5.59	364400
1994-05-06	5.56	5.69	5.56	5.69	33600
1994-05-09	5.63	5.81	5.59	5.81	20800
1994-05-10	5.88	6.09	5.88	6.03	49600
1994-05-11	6.06	6.13	6.00	6.03	40000
1994-05-12	6.00	6.00	5.97	5.97	3200
1994-05-13	6.00	6.00	5.69	5.69	30400
1994-05-16	5.72	5.72	5.72	5.72	1600
1994-05-17	5.72	5.72	5.72	5.72	4400
1994-05-18	5.75	5.84	5.75	5.75	24000
1994-05-19	5.78	5.78	5.75	5.78	4000
1994-05-20	5.84	5.91	5.78	5.84	18400
1994-05-23	5.88	5.88	5.84	5.84	1600
1994-05-24	5.81	5.94	5.81	5.88	20400
1994-05-25	5.88	6.00	5.88	6.00	8000
1994-05-26	6.06	6.06	5.97	6.03	320400
1994-05-27	6.03	6.13	6.00	6.09	78400
1994-06-01	6.03	6.22	6.03	6.22	24000
1994-06-02	6.22	6.34	6.19	6.34	159600
1994-06-03	6.34	6.41	6.34	6.41	122400
1994-06-06	6.41	6.41	6.34	6.38	6800
1994-06-07	6.34	6.34	6.13	6.13	60000
1994-06-08	6.16	6.16	6.09	6.09	10400
1994-06-09	6.13	6.16	6.13	6.16	47200
1994-06-10	6.13	6.16	6.13	6.16	2000
1994-06-13	6.13	6.22	6.13	6.22	12000
1994-06-14	6.13	6.13	6.06	6.06	61600
1994-06-15	6.03	6.03	6.03	6.03	5200
1994-06-16	6.06	6.16	6.06	6.16	17600
1994-06-17	6.22	6.22	6.16	6.16	22400
1994-06-20	6.16	6.16	6.00	6.00	14800
1994-06-21	6.03	6.03	5.88	5.88	13600
1994-06-22	5.94	6.06	5.94	6.03	64400
1994-06-23	6.00	6.00	5.94	5.94	5200
1994-06-24	5.94	5.94	5.81	5.81	12800
1994-06-27	5.81	5.81	5.81	5.81	1600
1994-06-28	5.78	5.78	5.69	5.69	44400
1994-06-29	5.69	5.69	5.66	5.66	8000
1994-06-30	5.69	5.75	5.66	5.69	70000
1994-07-01	5.72	5.72	5.69	5.72	3200
1994-07-05	5.72	5.84	5.72	5.78	12000
1994-07-06	5.78	5.78	5.78	5.78	12800
1994-07-07	5.75	5.84	5.75	5.81	32800
1994-07-08	5.84	5.97	5.84	5.88	16000
1994-07-11	5.91	5.91	5.84	5.84	8400
1994-07-12	5.81	5.94	5.81	5.88	32800
1994-07-13	5.88	5.88	5.84	5.88	9600
1994-07-14	5.84	5.88	5.84	5.88	8000
1994-07-15	5.88	5.91	5.84	5.84	31200
1994-07-18	5.84	5.94	5.84	5.88	14400
1994-07-19	6.00	6.06	5.97	6.06	26800
1994-07-20	6.09	6.09	6.09	6.09	800
1994-07-21	6.13	6.19	6.13	6.16	15200
1994-07-22	6.16	6.16	6.09	6.09	24000
1994-07-25	6.09	6.19	6.09	6.16	14400
1994-07-26	6.16	6.16	6.09	6.09	6000
1994-07-27	6.09	6.09	6.09	6.09	30800
1994-07-28	6.16	6.19	6.13	6.13	16000
1994-07-29	6.16	6.16	6.09	6.09	21600
1994-08-01	6.09	6.13	6.06	6.09	21200
1994-08-02	6.06	6.06	6.06	6.06	32800
1994-08-03	6.06	6.06	6.03	6.03	6400
1994-08-04	6.03	6.06	6.03	6.03	13600
1994-08-05	6.03	6.03	6.00	6.00	8000
1994-08-08	6.03	6.03	5.97	5.97	18800
1994-08-09	5.94	5.94	5.94	5.94	4400
1994-08-10	5.94	6.00	5.94	6.00	26400
1994-08-11	5.94	5.94	5.94	5.94	5200
1994-08-12	5.94	5.94	5.91	5.91	2800
1994-08-15	5.88	5.88	5.84	5.84	11600
1994-08-16	5.78	5.78	5.72	5.72	19200
1994-08-17	5.69	5.69	5.63	5.66	39200
1994-08-18	5.63	5.66	5.59	5.63	38400
1994-08-19	5.66	5.66	5.59	5.59	11200
1994-08-22	5.63	5.63	5.56	5.56	7600
1994-08-23	5.56	5.63	5.56	5.63	3200
1994-08-24	5.63	5.63	5.59	5.59	5600
1994-08-25	5.53	5.59	5.53	5.56	4400
1994-08-26	5.56	5.63	5.56	5.63	2400
1994-08-29	5.56	5.75	5.56	5.75	32400
1994-08-30	5.75	5.81	5.72	5.81	96000
1994-08-31	5.81	5.88	5.81	5.88	188800
1994-09-01	5.88	5.88	5.81	5.88	10000
1994-09-02	5.88	5.94	5.88	5.94	11200
1994-09-06	6.09	6.09	6.03	6.03	21600
1994-09-07	6.00	6.09	6.00	6.09	17200
1994-09-08	6.06	6.09	6.06	6.06	32400
1994-09-12	6.03	6.03	5.97	5.97	14000
1994-09-13	5.91	5.91	5.75	5.75	68800
1994-09-14	5.81	5.88	5.81	5.84	31600
1994-09-15	6.03	6.25	6.03	6.13	91200
1994-09-16	6.31	6.31	6.19	6.31	114000
1994-09-19	6.38	6.41	6.31	6.34	98400
1994-09-20	6.31	6.31	6.31	6.31	4000
1994-09-21	6.28	6.28	6.28	6.28	35600
1994-09-22	6.28	6.34	6.28	6.28	32400
1994-09-23	6.28	6.31	6.25	6.25	17200
1994-09-26	6.25	6.28	6.22	6.28	10800
1994-09-27	6.28	6.28	6.22	6.25	19200
1994-09-28	6.25	6.47	6.25	6.44	74000
1994-09-29	6.75	6.78	6.66	6.72	2773200
1994-09-30	6.72	6.75	6.66	6.75	732800
1994-10-03	6.75	6.81	6.72	6.75	232400
1994-10-04	6.78	6.78	6.69	6.69	527600
1994-10-05	6.69	6.69	6.66	6.66	465600
1994-10-06	6.69	6.72	6.66	6.72	130000
1994-10-07	6.78	6.78	6.75	6.78	89200
1994-10-10	6.78	6.78	6.78	6.78	35600
1994-10-11	6.78	6.84	6.78	6.81	54000
1994-10-12	6.94	6.94	6.81	6.88	264800
1994-10-13	6.84	6.88	6.84	6.84	128800
1994-10-14	6.84	6.84	6.81	6.84	74800
1994-10-17	6.84	6.84	6.75	6.75	141200
1994-10-18	6.78	6.78	6.75	6.78	50400
1994-10-19	6.78	6.81	6.75	6.75	128000
1994-10-20	6.75	6.78	6.75	6.75	131200
1994-10-21	6.75	6.78	6.75	6.75	46000
1994-10-24	6.78	6.81	6.75	6.78	55600
1994-10-25	6.75	6.78	6.75	6.75	107200
1994-10-26	6.81	6.88	6.78	6.84	45200
1994-10-27	6.81	6.84	6.75	6.75	79600
1994-10-28	6.78	6.88	6.78	6.88	122800
1994-10-31	6.84	6.84	6.78	6.81	134400
1994-11-01	6.81	6.97	6.81	6.88	228800
1994-11-02	6.84	6.84	6.78	6.78	180400
1994-11-03	6.81	6.81	6.78	6.78	78400
1994-11-04	6.81	6.91	6.81	6.91	303200
1994-11-07	6.94	6.94	6.88	6.88	44000
1994-11-08	6.88	6.94	6.88	6.91	56800
1994-11-09	6.97	7.03	6.94	6.97	88400
1994-11-10	7.00	7.13	6.94	6.94	154800
1994-11-11	6.91	6.91	6.84	6.91	212000
1994-11-14	6.88	6.94	6.84	6.88	283200
1994-11-15	6.88	6.91	6.84	6.91	173200
1994-11-16	6.88	6.91	6.84	6.84	130800
1994-11-17	6.88	7.13	6.88	7.00	143200
1994-11-18	6.97	6.97	6.91	6.91	15200
1994-11-21	6.94	6.94	6.88	6.88	82800
1994-11-22	6.88	6.91	6.84	6.84	67600
1994-11-23	6.81	6.81	6.69	6.75	146800
1994-11-25	6.78	6.78	6.75	6.75	87600
1994-11-28	6.72	6.72	6.53	6.53	138400
1994-11-29	6.53	6.53	6.31	6.41	248000
1994-11-30	6.41	6.44	6.38	6.44	86400
1994-12-01	6.44	6.47	6.44	6.44	40000
1994-12-02	6.38	6.47	6.38	6.41	28000
1994-12-05	6.56	6.63	6.56	6.63	77600
1994-12-06	6.63	6.63	6.50	6.53	143600
1994-12-07	6.50	6.50	6.34	6.38	148400
1994-12-08	6.34	6.38	6.28	6.28	84400
1994-12-09	6.28	6.28	6.22	6.28	96400
1994-12-12	6.28	6.31	6.22	6.25	112000
1994-12-13	6.25	6.31	6.25	6.31	85200
1994-12-14	6.34	6.53	6.34	6.50	39200
1994-12-15	6.50	6.59	6.50	6.53	72800
1994-12-16	6.59	6.69	6.56	6.66	30800
1994-12-19	6.66	6.72	6.63	6.72	182400
1994-12-20	6.72	6.78	6.69	6.78	42800
1994-12-21	6.81	6.94	6.78	6.91	74400
1994-12-22	6.97	7.25	6.97	7.13	76400
1994-12-23	7.16	7.22	7.09	7.22	60800
1994-12-27	7.19	7.19	7.13	7.13	65200
1994-12-28	7.16	7.19	7.09	7.16	98000
1994-12-29	7.16	7.22	7.09	7.09	16000
1994-12-30	7.13	7.22	7.09	7.19	60800
1995-01-03	7.13	7.16	7.00	7.00	30400
1995-01-04	7.00	7.00	6.88	6.88	26000
1995-01-05	6.81	6.91	6.75	6.75	91200
1995-01-06	6.75	6.88	6.75	6.81	79600
1995-01-09	6.78	6.78	6.50	6.50	56800
1995-01-10	6.50	6.63	6.50	6.50	102800
1995-01-11	6.53	6.53	6.44	6.47	27200
1995-01-12	6.50	6.50	6.44	6.47	92800
1995-01-13	6.41	6.47	6.34	6.47	121600
1995-01-16	6.47	6.50	6.47	6.50	45600
1995-01-17	6.53	6.69	6.53	6.69	146000
1995-01-18	6.69	6.69	6.63	6.63	24800
1995-01-19	6.63	6.66	6.56	6.56	204400
1995-01-20	6.56	6.63	6.56	6.59	79200
1995-01-23	6.63	6.66	6.63	6.63	15200
1995-01-24	6.63	6.63	6.59	6.63	15600
1995-01-25	6.59	6.63	6.53	6.53	13600
1995-01-26	6.56	6.69	6.56	6.69	32800
1995-01-27	6.72	6.72	6.59	6.69	34000
1995-01-30	6.66	6.69	6.56	6.56	10800
1995-01-31	6.56	6.63	6.44	6.44	72000
1995-02-01	6.44	6.47	6.38	6.38	242000
1995-02-02	6.38	6.38	6.16	6.16	112000
1995-02-03	6.22	6.47	6.22	6.44	298000
1995-02-06	6.50	6.69	6.50	6.59	22400
1995-02-07	6.63	6.69	6.63	6.69	12400
1995-02-08	6.75	6.75	6.69	6.69	44800
1995-02-09	6.75	6.81	6.69	6.69	130000
1995-02-10	6.69	6.69	6.63	6.66	64000
1995-02-13	6.63	6.66	6.63	6.63	8800
1995-02-14	6.66	6.69	6.63	6.66	44000
1995-02-15	6.72	6.88	6.63	6.88	114400
1995-02-16	6.88	6.88	6.72	6.72	30400
1995-02-17	6.78	6.94	6.78	6.91	141200
1995-02-21	6.91	6.94	6.84	6.84	49600
1995-02-22	6.88	6.91	6.81	6.84	39600
1995-02-23	6.88	6.88	6.84	6.84	6000
1995-02-24	6.88	7.16	6.88	7.13	317600
1995-02-27	7.16	7.28	7.16	7.25	118000
1995-02-28	7.19	7.19	7.13	7.13	104000
1995-03-01	7.16	7.16	7.03	7.03	21200
1995-03-02	7.06	7.06	6.91	7.00	205600
1995-03-03	6.97	7.00	6.94	6.94	47600
1995-03-06	6.91	6.91	6.69	6.75	89200
1995-03-07	6.75	6.75	6.59	6.59	38000
1995-03-08	6.59	6.72	6.59	6.69	108000
1995-03-09	6.69	6.69	6.66	6.69	18000
1995-03-10	6.75	6.84	6.72	6.84	113600
1995-03-13	6.84	6.84	6.81	6.84	8800
1995-03-14	6.84	6.91	6.84	6.91	14400
1995-03-15	6.94	7.00	6.94	7.00	19600
1995-03-16	7.00	7.00	6.94	6.94	16400
1995-03-17	6.97	6.97	6.94	6.97	122000
1995-03-20	6.97	7.06	6.97	7.06	184800
1995-03-21	7.09	7.13	7.09	7.13	49600
1995-03-22	7.16	7.31	7.13	7.31	66800
1995-03-23	7.34	7.34	7.19	7.25	165600
1995-03-24	7.25	7.34	7.25	7.25	63600
1995-03-27	7.25	7.25	7.19	7.25	38400
1995-03-28	7.28	7.31	7.25	7.28	61600
1995-03-29	7.22	7.25	7.22	7.22	81200
1995-03-30	7.19	7.22	7.16	7.16	24400
1995-03-31	7.16	7.19	7.16	7.16	63600
1995-04-03	7.13	7.13	7.00	7.03	40400
1995-04-04	7.00	7.06	6.97	7.06	55600
1995-04-05	7.00	7.06	7.00	7.00	32000
1995-04-06	7.03	7.03	6.97	6.97	5600
1995-04-07	7.03	7.03	6.97	6.97	16400
1995-04-10	7.00	7.09	6.97	7.06	64800
1995-04-11	7.06	7.22	7.06	7.22	33600
1995-04-12	7.28	7.41	7.16	7.22	145200
1995-04-13	7.25	7.38	7.25	7.38	77200
1995-04-17	7.34	7.44	7.25	7.44	114800
1995-04-18	7.41	7.50	7.41	7.50	233200
1995-04-19	7.50	7.53	7.47	7.50	221600
1995-04-20	7.50	7.50	7.38	7.41	34000
1995-04-21	7.44	7.44	7.38	7.41	217200
1995-04-24	7.41	7.41	7.34	7.34	56800
1995-04-25	7.31	7.31	7.22	7.25	124400
1995-04-26	7.19	7.47	7.19	7.44	106000
1995-04-27	7.44	7.53	7.44	7.53	102800
1995-04-28	7.50	7.56	7.38	7.38	30800
1995-05-01	7.38	7.47	7.38	7.47	109200
1995-05-02	7.47	7.53	7.44	7.53	89600
1995-05-03	7.53	7.53	7.50	7.50	208000
1995-05-04	7.53	7.63	7.53	7.63	49600
1995-05-05	7.69	7.69	7.66	7.69	47200
1995-05-08	7.63	7.63	7.59	7.59	35600
1995-05-09	7.59	7.66	7.56	7.56	123200
1995-05-10	7.56	7.56	7.56	7.56	44000
1995-05-11	7.53	7.53	7.44	7.47	44800
1995-05-12	7.47	7.59	7.47	7.59	269200
1995-05-15	7.59	7.59	7.56	7.56	18800
1995-05-16	7.59	7.59	7.53	7.59	24400
1995-05-17	7.56	7.59	7.53	7.53	90800
1995-05-18	7.56	7.59	7.56	7.59	16400
1995-05-19	7.53	7.56	7.50	7.56	15600
1995-05-22	7.56	7.63	7.56	7.63	44000
1995-05-23	7.59	7.78	7.59	7.78	31200
1995-05-24	7.81	8.00	7.75	7.78	88000
1995-05-25	7.75	7.75	7.63	7.66	72400
1995-05-26	7.66	7.69	7.66	7.69	110400
1995-05-30	7.69	7.69	7.63	7.63	21200
1995-05-31	7.66	7.66	7.63	7.63	52000
1995-06-01	7.63	7.69	7.63	7.66	26400
1995-06-02	7.69	7.72	7.66	7.69	124400
1995-06-05	7.66	7.69	7.66	7.66	58000
1995-06-06	7.75	7.75	7.69	7.75	64800
1995-06-07	7.72	7.75	7.66	7.75	170000
1995-06-08	7.75	7.97	7.75	7.84	274800
1995-06-09	7.91	7.97	7.84	7.94	24400
1995-06-12	7.97	8.00	7.91	7.91	130400
1995-06-13	7.94	8.00	7.94	8.00	25600
1995-06-14	7.97	7.97	7.84	7.88	44000
1995-06-15	7.84	7.91	7.84	7.91	85200
1995-06-16	7.94	7.94	7.88	7.91	32800
1995-06-19	7.91	7.91	7.72	7.72	131600
1995-06-20	7.69	7.81	7.69	7.69	92800
1995-06-21	7.72	7.88	7.72	7.88	97600
1995-06-22	7.88	7.94	7.88	7.88	38400
1995-06-23	7.88	7.91	7.84	7.84	76800
1995-06-26	7.84	7.88	7.84	7.88	14800
1995-06-27	7.91	8.03	7.91	8.03	42400
1995-06-28	8.00	8.00	7.94	7.97	14000
1995-06-29	7.91	7.97	7.78	7.94	140000
1995-06-30	7.97	8.03	7.88	8.03	74000
1995-07-03	8.03	8.03	7.97	8.00	32000
1995-07-05	7.97	8.13	7.97	7.97	157600
1995-07-06	8.00	8.00	7.95	7.97	16400
1995-07-07	7.97	8.00	7.97	7.97	57600
1995-07-10	7.94	7.97	7.88	7.91	36400
1995-07-11	7.91	7.91	7.81	7.88	49600
1995-07-12	7.88	8.00	7.88	7.97	23600
1995-07-13	7.94	8.00	7.94	7.97	18400
1995-07-14	7.88	7.91	7.78	7.81	38800
1995-07-17	7.88	7.94	7.78	7.78	57600
1995-07-18	7.81	7.91	7.81	7.88	33600
1995-07-19	7.88	7.88	7.75	7.81	35200
1995-07-20	7.75	7.81	7.75	7.81	22000
1995-07-21	7.78	7.81	7.78	7.81	12800
1995-07-24	7.84	7.91	7.84	7.91	26400
1995-07-25	7.91	8.06	7.88	7.94	282400
1995-07-26	7.97	7.97	7.91	7.91	21600
1995-07-27	7.84	7.88	7.81	7.84	196400
1995-07-28	7.81	7.97	7.81	7.97	186000
1995-07-31	8.03	8.31	8.03	8.31	214000
1995-08-01	8.25	8.25	8.09	8.09	66000
1995-08-02	8.16	8.28	8.16	8.22	98800
1995-08-03	8.25	8.25	8.16	8.16	17200
1995-08-04	8.13	8.16	8.13	8.16	32400
1995-08-07	8.16	8.25	8.13	8.13	53600
1995-08-08	8.16	8.19	8.16	8.16	138000
1995-08-09	8.16	8.22	8.16	8.19	14800
1995-08-10	8.22	8.28	8.22	8.28	36000
1995-08-11	8.22	8.28	8.13	8.19	220000
1995-08-14	8.19	8.31	8.19	8.25	126800
1995-08-15	8.28	8.34	8.22	8.34	52000
1995-08-16	8.31	8.31	8.03	8.09	257200
1995-08-17	8.09	8.09	8.06	8.06	72000
1995-08-18	8.09	8.13	8.06	8.13	108800
1995-08-21	8.13	8.25	8.13	8.25	70000
1995-08-22	8.22	8.22	8.19	8.19	34400
1995-08-23	8.19	8.19	8.13	8.16	68800
1995-08-24	8.13	8.13	8.09	8.09	84400
1995-08-25	8.13	8.13	8.09	8.09	304400
1995-08-28	8.13	8.19	8.13	8.13	111600
1995-08-29	8.16	8.16	7.91	7.91	124000
1995-08-30	7.91	7.91	7.84	7.84	11200
1995-08-31	7.91	7.94	7.91	7.94	21200
1995-09-01	7.94	7.97	7.94	7.97	89200
1995-09-05	7.91	7.94	7.91	7.94	48000
1995-09-06	7.91	8.09	7.91	8.09	159200
1995-09-07	8.09	8.25	8.09	8.25	142800
1995-09-08	8.25	8.34	8.25	8.34	65600
1995-09-11	8.34	8.41	8.25	8.41	32800
1995-09-12	8.38	8.38	8.34	8.38	34400
1995-09-13	8.34	8.44	8.34	8.41	71600
1995-09-14	8.44	8.44	8.38	8.41	57200
1995-09-15	8.38	8.47	8.38	8.47	37200
1995-09-18	8.44	8.47	8.41	8.41	108000
1995-09-19	8.41	8.47	8.41	8.41	27600
1995-09-20	8.34	8.50	8.34	8.50	46800
1995-09-21	8.50	8.56	8.44	8.44	73600
1995-09-22	8.44	8.44	8.38	8.41	19200
1995-09-25	8.44	8.47	8.38	8.44	68400
1995-09-26	8.38	8.38	8.34	8.38	22000
1995-09-27	8.41	8.44	8.31	8.31	16000
1995-09-28	8.34	8.41	8.34	8.38	30400
1995-09-29	8.38	8.44	8.28	8.28	53200
1995-10-02	8.25	8.25	8.09	8.13	92800
1995-10-03	8.13	8.13	7.97	8.00	73200
1995-10-04	8.03	8.03	7.97	7.97	45200
1995-10-05	8.00	8.00	7.97	8.00	16400
1995-10-06	7.94	7.97	7.91	7.91	47600
1995-10-09	7.91	7.91	7.84	7.84	17600
1995-10-10	7.78	7.91	7.78	7.91	52000
1995-10-11	7.91	7.97	7.91	7.97	316000
1995-10-12	8.00	8.00	7.94	7.94	15600
1995-10-13	8.00	8.25	8.00	8.25	74000
1995-10-16	8.25	8.44	8.25	8.38	75600
1995-10-17	8.34	8.41	8.31	8.34	57600
1995-10-18	8.41	8.53	8.41	8.47	52000
1995-10-19	8.44	8.47	8.41	8.41	16000
1995-10-20	8.44	8.44	8.34	8.34	16400
1995-10-23	8.38	8.44	8.38	8.38	22400
1995-10-24	8.38	8.44	8.34	8.34	14800
1995-10-25	8.38	8.38	8.19	8.19	108400
1995-10-26	8.25	8.25	8.06	8.09	267600
1995-10-27	8.16	8.56	8.16	8.50	229600
1995-10-30	8.50	8.59	8.50	8.53	444000
1995-10-31	8.56	8.63	8.56	8.56	79200
1995-11-01	8.53	8.56	8.50	8.53	216800
1995-11-02	8.59	8.75	8.59	8.75	94000
1995-11-03	8.75	8.84	8.75	8.84	195200
1995-11-06	8.84	8.84	8.81	8.81	201600
1995-11-07	8.84	8.88	8.84	8.84	49600
1995-11-08	8.84	8.84	8.72	8.78	65200
1995-11-09	8.78	8.84	8.78	8.78	118800
1995-11-10	8.78	8.78	8.72	8.72	50800
1995-11-13	8.75	8.75	8.69	8.72	481600
1995-11-14	8.75	8.78	8.72	8.72	356000
1995-11-15	8.75	8.78	8.72	8.75	171600
1995-11-16	8.75	8.81	8.75	8.75	136800
1995-11-17	8.81	8.81	8.75	8.78	219200
1995-11-20	8.81	8.81	8.75	8.75	156000
1995-11-21	8.75	8.78	8.69	8.75	148400
1995-11-22	8.75	8.75	8.59	8.66	45200
1995-11-24	8.72	8.75	8.72	8.75	8000
1995-11-27	8.72	8.75	8.72	8.75	17200
1995-11-28	8.75	8.78	8.75	8.75	97600
1995-11-29	8.75	8.97	8.75	8.94	114000
1995-11-30	9.00	9.00	8.94	9.00	15600
1995-12-01	9.00	9.13	9.00	9.13	100800
1995-12-04	9.16	9.38	9.16	9.38	128400
1995-12-05	9.41	9.56	9.38	9.38	97600
1995-12-06	9.38	9.38	9.25	9.38	72000
1995-12-07	9.34	9.41	9.31	9.38	186000
1995-12-08	9.47	9.47	9.31	9.41	152800
1995-12-11	9.41	9.47	9.38	9.44	23600
1995-12-12	9.41	9.47	9.28	9.28	50000
1995-12-13	9.34	9.34	9.22	9.25	131200
1995-12-14	9.19	9.25	9.13	9.19	155200
1995-12-15	9.25	9.25	9.03	9.06	131200
1995-12-18	9.06	9.06	8.84	8.84	108800
1995-12-19	8.84	8.91	8.84	8.91	55600
1995-12-20	8.91	8.91	8.84	8.91	126400
1995-12-21	8.88	8.97	8.78	8.88	82000
1995-12-22	8.88	9.00	8.84	9.00	126800
1995-12-26	9.00	9.19	9.00	9.19	212800
1995-12-27	9.19	9.25	9.13	9.25	181600
1995-12-28	9.22	9.31	9.22	9.28	120400
1995-12-29	9.28	9.34	9.28	9.34	9200
1996-01-02	9.28	9.31	9.25	9.31	60400
1996-01-03	9.28	9.31	9.28	9.31	63600
1996-01-04	9.28	9.31	9.09	9.09	93600
1996-01-05	9.16	9.25	9.13	9.22	159600
1996-01-08	9.19	9.19	9.16	9.16	31200
1996-01-09	9.16	9.19	8.97	8.97	50800
1996-01-10	9.03	9.03	8.94	8.94	63200
1996-01-11	8.94	9.03	8.94	8.97	77600
1996-01-12	8.97	9.00	8.81	8.88	82400
1996-01-15	8.81	8.91	8.78	8.88	84000
1996-01-16	8.88	8.88	8.72	8.75	65600
1996-01-17	8.75	8.75	8.69	8.75	64000
1996-01-18	8.78	8.81	8.72	8.75	100800
1996-01-19	8.75	8.75	8.72	8.75	50400
1996-01-22	8.75	8.94	8.75	8.91	220000
1996-01-23	8.88	9.06	8.88	9.00	70400
1996-01-24	8.94	9.19	8.88	9.13	147200
1996-01-25	9.16	9.19	9.06	9.19	94400
1996-01-26	9.19	9.25	9.16	9.25	46400
1996-01-29	9.22	9.31	9.19	9.25	260800
1996-01-30	9.28	9.38	9.28	9.38	29600
1996-01-31	9.34	9.38	9.25	9.31	154800
1996-02-01	9.25	9.34	9.25	9.31	178400
1996-02-02	9.38	9.41	9.38	9.38	98800
1996-02-05	9.34	9.41	9.31	9.38	46400
1996-02-06	9.38	9.38	9.31	9.34	96000
1996-02-07	9.34	9.41	9.31	9.38	42000
1996-02-08	9.38	9.38	9.31	9.31	62800
1996-02-09	9.28	9.34	9.28	9.34	23600
1996-02-12	9.38	9.41	9.31	9.31	83200
1996-02-13	9.34	9.34	9.25	9.25	70000
1996-02-14	9.25	9.38	9.25	9.31	76000
1996-02-15	9.34	9.41	9.25	9.25	102400
1996-02-16	9.22	9.31	9.22	9.28	100400
1996-02-20	9.22	9.25	9.19	9.19	82400
1996-02-21	9.22	9.25	9.22	9.25	11200
1996-02-22	9.25	9.38	9.25	9.34	119600
1996-02-23	9.38	9.47	9.34	9.41	257600
1996-02-26	9.34	9.38	9.22	9.25	148800
1996-02-27	9.25	9.25	9.22	9.22	160400
1996-02-28	9.22	9.22	9.13	9.13	138400
1996-02-29	9.06	9.13	9.06	9.13	130400
1996-03-01	9.34	9.47	9.31	9.31	562000
1996-03-04	9.34	9.44	9.31	9.38	160800
1996-03-05	9.41	9.41	9.31	9.34	90000
1996-03-06	9.28	9.31	9.25	9.28	166000
1996-03-07	9.28	9.38	9.28	9.38	331200
1996-03-08	9.31	9.41	9.19	9.28	58400
1996-03-11	9.28	9.63	9.28	9.63	70000
1996-03-12	9.63	9.72	9.63	9.72	106800
1996-03-13	9.72	9.72	9.63	9.63	56000
1996-03-14	9.63	9.63	9.38	9.38	301200
1996-03-15	9.38	9.50	9.38	9.50	230400
1996-03-18	9.53	9.53	9.47	9.47	52400
1996-03-19	9.47	9.47	9.34	9.38	280400
1996-03-20	9.34	9.38	9.31	9.38	92800
1996-03-21	9.38	9.38	9.34	9.38	115200
1996-03-22	9.34	9.41	9.31	9.41	235200
1996-03-25	9.41	9.72	9.41	9.72	201200
1996-03-26	9.69	10.06	9.69	10.06	82800
1996-03-27	10.03	10.13	10.03	10.06	248800
1996-03-28	10.09	10.22	10.06	10.22	280000
1996-03-29	10.19	10.47	10.19	10.38	145200
1996-04-01	10.38	10.66	10.38	10.66	230400
1996-04-02	10.63	10.78	10.63	10.72	416400
1996-04-03	10.72	10.75	10.69	10.69	646800
1996-04-04	10.72	10.72	10.66	10.66	124400
1996-04-08	10.59	10.59	10.44	10.44	154800
1996-04-09	10.47	10.66	10.44	10.66	268000
1996-04-10	10.72	10.75	10.63	10.63	525200
1996-04-11	10.66	10.66	10.59	10.63	49600
1996-04-12	10.63	10.63	10.13	10.25	725200
1996-04-15	10.28	10.34	10.22	10.25	324800
1996-04-16	10.25	10.25	10.22	10.25	70400
1996-04-17	10.25	10.25	9.81	9.91	376400
1996-04-18	9.94	9.97	9.88	9.91	115600
1996-04-19	9.97	9.97	9.91	9.94	224400
1996-04-22	9.94	9.94	9.91	9.91	63600
1996-04-23	9.91	9.91	9.84	9.84	96800
1996-04-24	9.84	9.94	9.81	9.81	89600
1996-04-25	9.78	9.78	9.59	9.63	42000
1996-04-26	9.63	9.63	9.38	9.38	151200
1996-04-29	9.34	9.41	9.16	9.25	344000
1996-04-30	9.28	9.41	9.28	9.41	550400
1996-05-01	9.41	9.63	9.41	9.53	524800
1996-05-02	9.53	9.66	9.50	9.53	448800
1996-05-03	9.56	9.59	9.53	9.59	121600
1996-05-06	9.59	9.66	9.56	9.59	465200
1996-05-07	9.59	9.63	9.59	9.63	52800
1996-05-08	9.59	9.63	9.50	9.63	670800
1996-05-09	9.63	9.66	9.56	9.56	98400
1996-05-10	9.59	9.59	9.56	9.56	81200
1996-05-13	9.56	9.63	9.53	9.53	133600
1996-05-14	9.56	9.59	9.53	9.56	38800
1996-05-15	9.59	9.59	9.53	9.56	119200
1996-05-16	9.56	9.56	9.44	9.50	64400
1996-05-17	9.50	9.50	9.34	9.41	123200
1996-05-20	9.38	9.50	9.38	9.50	61200
1996-05-21	9.53	9.72	9.53	9.72	206000
1996-05-22	9.72	9.84	9.72	9.75	95600
1996-05-23	9.75	9.94	9.75	9.88	417200
1996-05-24	9.88	9.97	9.84	9.97	223200
1996-05-28	9.97	10.34	9.97	10.28	355200
1996-05-29	10.28	10.31	10.22	10.31	63600
1996-05-30	10.31	10.38	10.31	10.38	200400
1996-05-31	10.44	10.59	10.41	10.59	162000
1996-06-03	10.56	10.59	10.47	10.47	141600
1996-06-04	10.47	10.53	10.41	10.53	56400
1996-06-05	10.53	10.53	10.47	10.50	170000
1996-06-06	10.47	10.50	10.44	10.47	98400
1996-06-07	10.47	10.47	10.41	10.41	19600
1996-06-10	10.38	10.38	10.19	10.25	170000
1996-06-11	10.25	10.25	10.00	10.00	115600
1996-06-12	10.00	10.00	9.91	9.94	42000
1996-06-13	9.97	9.97	9.84	9.84	34800
1996-06-14	9.88	9.94	9.84	9.94	127200
1996-06-17	9.03	9.16	8.88	9.09	1607200
1996-06-18	9.13	9.13	8.59	8.69	208400
1996-06-19	8.63	8.66	7.88	7.88	858800
1996-06-20	7.91	8.09	7.91	8.09	511200
1996-06-21	8.13	8.13	7.97	7.97	610800
1996-06-24	8.00	8.00	7.78	7.81	200400
1996-06-25	7.84	7.84	7.63	7.66	74000
1996-06-26	7.66	7.66	7.56	7.66	201600
1996-06-27	7.59	7.63	7.56	7.59	72800
1996-06-28	7.59	7.59	7.25	7.56	661600
1996-07-01	7.59	7.88	7.59	7.88	458400
1996-07-02	7.88	8.38	7.88	8.38	286000
1996-07-03	8.38	8.81	8.38	8.63	622000
1996-07-05	8.53	8.63	8.44	8.50	146400
1996-07-08	8.50	8.50	8.38	8.41	109600
1996-07-09	8.38	8.38	8.31	8.31	157200
1996-07-10	8.31	8.31	8.25	8.28	39200
1996-07-11	8.28	8.31	8.13	8.16	111600
1996-07-12	8.13	8.31	8.13	8.31	117600
1996-07-15	8.25	8.31	8.22	8.28	39200
1996-07-16	8.19	8.19	7.88	7.88	280800
1996-07-17	8.25	8.25	8.16	8.25	263200
1996-07-18	8.22	8.28	8.22	8.22	40400
1996-07-19	8.22	8.25	8.22	8.22	35600
1996-07-22	8.22	8.22	8.16	8.19	59600
1996-07-23	8.16	8.16	8.06	8.09	90000
1996-07-24	8.06	8.06	8.00	8.00	33200
1996-07-25	8.03	8.03	7.94	7.97	196000
1996-07-26	8.00	8.00	7.94	7.97	174800
1996-07-29	7.94	8.13	7.94	8.13	51200
1996-07-30	8.13	8.13	8.09	8.09	84800
1996-07-31	8.16	8.34	8.16	8.31	65600
1996-08-01	8.59	8.69	8.47	8.50	153200
1996-08-02	8.53	8.66	8.53	8.59	150000
1996-08-05	8.56	8.59	8.50	8.50	80800
1996-08-06	8.53	8.59	8.53	8.59	95600
1996-08-07	8.59	8.69	8.59	8.63	50800
1996-08-08	8.66	8.66	8.66	8.66	8000
1996-08-09	8.66	9.16	8.66	9.00	1125600
1996-08-12	9.00	9.00	9.00	9.00	8800
1996-08-13	8.97	8.97	8.94	8.94	49200
1996-08-14	8.94	9.00	8.94	9.00	6800
1996-08-15	9.00	9.09	9.00	9.09	4400
1996-08-16	9.06	9.13	9.06	9.13	100400
1996-08-19	9.16	9.28	9.13	9.19	46400
1996-08-20	9.19	9.19	9.00	9.00	38000
1996-08-21	9.00	9.00	8.75	8.75	52000
1996-08-22	8.75	8.75	8.72	8.75	26800
1996-08-23	8.75	8.75	8.72	8.72	70400
1996-08-26	8.75	8.75	8.72	8.75	5200
1996-08-27	8.75	8.81	8.63	8.63	42800
1996-08-28	8.66	8.69	8.66	8.69	6000
1996-08-29	8.69	8.75	8.69	8.72	16800
1996-08-30	8.72	8.75	8.72	8.75	14400
1996-09-03	8.75	8.75	8.59	8.63	108800
1996-09-04	8.63	8.69	8.63	8.69	22000
1996-09-05	8.69	8.75	8.66	8.72	21600
1996-09-06	8.72	8.75	8.72	8.72	54000
1996-09-09	8.75	8.81	8.75	8.78	24800
1996-09-10	8.75	8.75	8.25	8.28	316800
1996-09-11	8.31	8.31	8.19	8.22	170400
1996-09-12	8.22	8.38	8.19	8.34	164400
1996-09-13	8.34	8.44	8.34	8.41	212800
1996-09-16	8.41	8.41	8.38	8.41	78400
1996-09-17	8.38	8.44	8.38	8.41	146000
1996-09-18	8.38	8.50	8.38	8.38	128400
1996-09-19	8.34	8.38	8.16	8.16	76000
1996-09-20	8.16	8.16	8.06	8.09	52400
1996-09-23	8.13	8.13	8.06	8.09	76000
1996-09-24	8.09	8.16	8.06	8.13	346800
1996-09-25	8.13	8.19	8.11	8.19	105600
1996-09-26	8.19	8.19	7.91	7.91	206000
1996-09-27	7.94	8.06	7.94	8.06	128400
1996-09-30	8.06	8.06	8.03	8.03	33200
1996-10-01	8.06	8.13	8.06	8.06	142800
1996-10-02	8.13	8.41	8.13	8.31	119200
1996-10-03	8.25	8.25	8.13	8.13	228000
1996-10-04	8.13	8.16	8.13	8.16	69200
1996-10-07	8.16	8.19	8.00	8.00	152800
1996-10-08	7.97	7.97	7.91	7.94	38400
1996-10-09	7.91	7.91	7.81	7.84	348800
1996-10-10	7.81	7.84	7.81	7.84	7200
1996-10-11	7.84	8.03	7.84	8.03	147200
1996-10-14	8.00	8.16	7.94	8.16	76400
1996-10-15	8.13	8.16	8.03	8.03	127600
1996-10-16	8.03	8.03	8.00	8.00	44000
1996-10-17	8.00	8.00	7.88	7.94	93600
1996-10-18	7.97	7.97	7.91	7.94	66800
1996-10-21	7.94	7.97	7.78	7.81	126000
1996-10-22	7.81	7.81	7.78	7.78	22800
1996-10-23	7.81	7.81	7.75	7.78	17600
1996-10-24	7.81	7.81	7.63	7.78	174800
1996-10-25	7.81	8.03	7.81	7.97	150400
1996-10-28	7.94	7.97	7.88	7.97	135600
1996-10-29	7.94	7.97	7.84	7.97	34400
1996-10-30	7.97	8.00	7.97	8.00	99600
1996-10-31	7.97	8.06	7.97	8.06	47600
1996-11-01	8.00	8.19	8.00	8.16	118000
1996-11-04	8.16	8.28	8.16	8.25	126000
1996-11-05	8.31	8.38	8.28	8.38	119200
1996-11-06	8.47	8.63	8.47	8.63	85200
1996-11-07	8.63	8.69	8.59	8.63	70400
1996-11-08	8.63	8.63	8.53	8.56	188800
1996-11-11	8.53	8.56	8.53	8.56	288400
1996-11-12	8.56	8.75	8.56	8.72	72400
1996-11-13	8.69	8.72	8.66	8.69	27200
1996-11-14	8.72	8.72	8.63	8.69	40000
1996-11-15	8.75	8.81	8.72	8.72	95600
1996-11-18	8.69	8.78	8.66	8.69	224800
1996-11-19	8.69	8.84	8.69	8.84	24000
1996-11-20	8.84	8.94	8.84	8.91	219200
1996-11-21	8.94	9.03	8.84	8.88	177600
1996-11-22	8.94	8.94	8.63	8.63	82800
1996-11-25	8.56	8.78	8.56	8.75	486800
1996-11-26	8.78	8.88	8.78	8.88	84800
1996-11-27	8.84	8.84	8.66	8.81	161200
1996-11-29	8.81	8.81	8.63	8.63	30400
1996-12-02	8.66	8.91	8.63	8.84	64000
1996-12-03	8.91	8.91	8.59	8.72	241200
1996-12-04	8.69	8.72	8.66	8.66	65600
1996-12-05	8.69	8.72	8.66	8.66	50400
1996-12-06	8.69	8.69	8.56	8.66	75200
1996-12-09	8.66	8.75	8.63	8.63	150000
1996-12-10	8.63	8.63	8.50	8.50	95600
1996-12-11	8.38	8.63	8.31	8.63	142800
1996-12-12	8.59	8.63	8.53	8.59	84400
1996-12-13	8.56	8.56	8.22	8.25	54400
1996-12-16	8.25	8.34	8.22	8.22	100000
1996-12-17	8.25	8.31	8.25	8.25	148400
1996-12-18	8.25	8.25	8.19	8.25	524400
1996-12-19	8.28	8.31	8.25	8.25	251600
1996-12-20	8.31	8.31	8.25	8.28	182400
1996-12-23	8.28	8.41	8.25	8.38	153600
1996-12-24	8.41	8.41	8.38	8.38	22000
1996-12-26	8.38	8.50	8.38	8.50	53200
1996-12-27	8.44	8.50	8.44	8.50	71200
1996-12-30	8.41	8.56	8.41	8.56	68800
1996-12-31	8.59	8.84	8.59	8.81	256000
1997-01-02	8.78	8.78	8.72	8.75	287200
1997-01-03	8.75	8.81	8.69	8.69	54000
1997-01-06	8.75	8.97	8.75	8.97	354000
1997-01-07	8.94	8.97	8.88	8.94	64800
1997-01-08	8.91	8.94	8.88	8.91	25200
1997-01-09	8.97	8.97	8.94	8.97	41200
1997-01-10	8.94	9.00	8.84	8.91	92000
1997-01-13	8.88	8.91	8.84	8.88	50400
1997-01-14	8.88	8.88	8.72	8.72	107600
1997-01-15	8.75	8.75	8.63	8.72	104000
1997-01-16	8.75	8.75	8.69	8.69	143200
1997-01-17	8.63	8.78	8.63	8.75	374000
1997-01-20	8.69	8.72	8.59	8.59	227200
1997-01-21	8.63	8.66	8.41	8.41	335200
1997-01-22	8.53	8.53	8.41	8.41	141200
1997-01-23	8.41	8.53	8.41	8.47	40000
1997-01-24	8.47	8.50	8.44	8.50	61600
1997-01-27	8.47	8.47	8.44	8.44	42400
1997-01-28	8.44	8.47	8.25	8.25	119600
1997-01-29	8.22	8.31	8.19	8.22	126400
1997-01-30	8.19	8.34	8.19	8.31	458400
1997-01-31	8.28	8.38	8.22	8.38	153200
1997-02-03	8.75	8.97	8.69	8.78	340800
1997-02-04	8.78	8.97	8.72	8.78	180400
1997-02-05	8.81	8.88	8.72	8.78	120800
1997-02-06	8.78	8.84	8.78	8.78	84000
1997-02-07	8.81	8.84	8.75	8.78	39200
1997-02-10	8.75	8.84	8.75	8.84	195600
1997-02-11	8.84	8.84	8.78	8.81	39600
1997-02-12	8.84	9.16	8.81	9.03	126800
1997-02-13	9.06	9.13	9.00	9.00	273600
1997-02-14	8.94	9.06	8.88	8.94	153200
1997-02-18	8.84	8.88	8.72	8.75	138800
1997-02-19	8.75	8.81	8.75	8.78	83600
1997-02-20	8.78	9.28	8.78	9.19	556800
1997-02-21	9.25	9.72	9.25	9.59	400000
1997-02-24	9.56	9.72	9.53	9.63	118400
1997-02-25	9.56	9.66	9.56	9.66	90000
1997-02-26	9.66	9.69	9.53	9.69	159200
1997-02-27	9.66	9.81	9.66	9.81	116400
1997-02-28	9.81	9.94	9.81	9.94	257600
1997-03-03	9.91	10.00	9.91	9.97	205600
1997-03-04	9.97	10.09	9.97	10.06	89200
1997-03-05	10.06	10.16	10.06	10.13	182800
1997-03-06	10.09	10.13	9.97	10.03	81600
1997-03-07	10.03	10.03	10.00	10.00	170000
1997-03-10	10.00	10.03	9.97	10.00	85600
1997-03-11	10.00	10.03	9.94	10.03	72400
1997-03-12	9.97	10.00	9.78	9.81	101200
1997-03-13	9.81	9.81	9.66	9.66	107200
1997-03-14	9.66	9.69	9.47	9.56	69200
1997-03-17	9.59	9.66	9.38	9.63	80800
1997-03-18	9.63	9.69	9.59	9.59	148000
1997-03-19	9.56	9.88	9.53	9.88	58800
1997-03-20	9.88	9.97	9.66	9.97	111200
1997-03-21	9.97	10.03	9.97	10.00	66000
1997-03-24	9.97	9.97	9.66	9.72	72400
1997-03-25	9.78	9.81	9.72	9.78	313600
1997-03-26	9.75	9.81	9.75	9.81	208800
1997-03-27	9.81	9.81	9.66	9.66	100800
1997-03-31	9.66	9.66	9.56	9.56	176400
1997-04-01	9.59	9.63	9.53	9.56	166400
1997-04-02	9.53	9.56	9.47	9.50	14800
1997-04-03	9.47	9.50	9.31	9.47	111200
1997-04-04	9.44	9.56	9.44	9.50	71600
1997-04-07	9.53	9.56	9.53	9.53	225200
1997-04-08	9.56	9.56	9.53	9.53	46400
1997-04-09	9.50	9.56	9.44	9.47	37600
1997-04-10	9.47	9.47	9.34	9.41	41200
1997-04-11	9.41	9.41	9.34	9.38	17200
1997-04-14	9.41	9.41	9.22	9.25	30800
1997-04-15	9.22	9.25	9.00	9.03	598000
1997-04-16	9.03	9.03	8.78	9.03	466400
1997-04-17	9.06	9.16	9.03	9.13	73600
1997-04-18	9.06	9.41	9.06	9.38	90400
1997-04-21	9.38	9.59	9.38	9.50	122000
1997-04-22	9.50	9.66	9.50	9.59	117200
1997-04-23	9.56	9.66	9.41	9.66	351600
1997-04-24	9.66	10.06	9.66	9.94	477200
1997-04-25	10.00	10.09	9.81	9.91	284400
1997-04-28	9.97	9.97	9.81	9.84	219200
1997-04-29	9.88	9.97	9.88	9.97	316400
1997-04-30	9.97	10.13	9.97	10.00	154000
1997-05-01	10.00	10.03	9.81	9.94	153200
1997-05-02	9.91	10.19	9.91	10.06	191600
1997-05-05	10.06	10.16	9.94	10.09	172800
1997-05-06	10.03	10.28	10.03	10.19	144400
1997-05-07	10.22	10.22	10.16	10.19	86800
1997-05-08	10.16	10.41	10.16	10.25	74000
1997-05-09	10.28	10.31	10.25	10.25	60000
1997-05-12	10.25	10.53	10.19	10.53	147200
1997-05-13	10.50	10.53	10.25	10.28	79200
1997-05-14	10.25	10.25	10.19	10.19	29600
1997-05-15	10.22	10.31	10.19	10.31	118800
1997-05-16	10.31	10.31	10.25	10.25	61600
1997-05-19	10.25	10.44	10.25	10.44	35200
1997-05-20	10.44	10.56	10.41	10.53	264400
1997-05-21	10.50	10.56	10.47	10.56	104000
1997-05-22	10.50	10.75	10.50	10.75	93200
1997-05-23	10.75	10.84	10.75	10.84	28800
1997-05-27	10.84	11.09	10.84	11.06	83600
1997-05-28	11.00	11.03	11.00	11.00	122400
1997-05-29	10.97	11.06	10.97	11.06	42800
1997-05-30	11.06	11.09	10.94	11.09	46800
1997-06-02	11.13	11.28	11.13	11.25	299600
1997-06-03	11.28	11.28	11.22	11.25	126800
1997-06-04	11.25	11.31	11.19	11.31	52800
1997-06-05	11.31	11.31	11.13	11.16	152000
1997-06-06	11.13	11.41	11.13	11.38	242400
1997-06-09	11.31	11.44	11.22	11.22	71600
1997-06-10	11.06	11.06	10.94	11.00	68000
1997-06-11	11.00	11.06	10.75	10.75	133200
1997-06-12	10.69	10.94	10.69	10.94	47200
1997-06-13	10.97	11.03	10.97	11.00	67600
1997-06-16	11.00	11.00	10.84	10.84	32000
1997-06-17	10.88	11.03	10.84	10.94	205600
1997-06-18	11.00	11.03	10.94	11.00	54000
1997-06-19	11.00	11.00	10.94	10.97	93200
1997-06-20	10.91	11.00	10.88	10.94	171200
1997-06-23	10.97	10.97	10.88	10.88	102000
1997-06-24	10.88	10.94	10.88	10.88	68800
1997-06-25	10.92	10.98	10.88	10.98	58000
1997-06-26	10.94	10.94	10.72	10.72	86800
1997-06-27	10.88	11.09	10.88	11.09	153600
1997-06-30	11.08	11.47	11.08	11.31	190400
1997-07-01	11.25	11.41	11.22	11.41	152800
1997-07-02	11.34	11.34	11.22	11.28	60400
1997-07-03	11.28	11.36	11.28	11.36	16000
1997-07-07	11.36	11.38	11.22	11.22	28000
1997-07-08	11.22	11.22	11.13	11.13	50000
1997-07-09	11.13	11.38	11.13	11.19	215200
1997-07-10	11.19	11.34	11.19	11.34	26400
1997-07-11	11.34	11.48	11.34	11.45	118800
1997-07-14	11.45	11.56	11.45	11.52	71200
1997-07-15	11.50	11.56	11.50	11.56	28400
1997-07-16	11.56	11.72	11.56	11.72	111600
1997-07-17	11.70	11.70	11.56	11.56	128000
1997-07-18	11.50	11.50	11.22	11.44	110400
1997-07-21	11.41	11.42	11.25	11.25	68000
1997-07-22	11.25	11.34	11.25	11.31	69200
1997-07-23	11.38	11.38	11.34	11.38	119200
1997-07-24	11.38	12.00	11.28	11.94	659600
1997-07-25	12.00	12.08	11.98	12.00	214400
1997-07-28	12.06	12.25	12.00	12.19	124400
1997-07-29	12.25	12.39	12.25	12.39	220400
1997-07-30	12.39	12.63	12.38	12.63	190800
1997-07-31	12.66	13.02	12.66	12.72	181600
1997-08-01	12.67	12.94	12.66	12.94	144800
1997-08-04	12.94	13.23	12.94	13.17	130400
1997-08-05	13.25	13.44	13.23	13.44	98800
1997-08-06	13.42	13.63	13.42	13.59	405600
1997-08-07	13.58	13.91	13.58	13.91	163600
1997-08-08	13.88	13.88	13.56	13.56	217600
1997-08-11	13.59	13.73	13.56	13.73	124800
1997-08-12	13.73	13.78	13.63	13.69	218800
1997-08-13	13.67	13.67	13.59	13.64	158400
1997-08-14	13.63	13.64	13.61	13.64	26000
1997-08-15	13.64	13.94	13.63	13.63	178400
1997-08-18	13.58	13.61	13.13	13.25	264800
1997-08-19	13.31	13.50	13.31	13.50	67600
1997-08-20	13.44	13.44	13.23	13.31	152800
1997-08-21	13.31	13.31	13.25	13.31	82400
1997-08-22	13.28	13.41	13.25	13.41	63600
1997-08-25	13.41	13.48	13.41	13.41	20800
1997-08-26	13.42	13.50	13.42	13.47	198400
1997-08-27	13.50	13.88	13.42	13.88	114400
1997-08-28	13.88	13.89	13.81	13.89	66800
1997-08-29	13.89	14.06	13.83	14.06	77200
1997-09-02	14.06	14.78	14.06	14.61	117600
1997-09-03	14.58	14.58	14.31	14.34	231200
1997-09-04	14.25	14.27	14.06	14.08	333600
1997-09-05	13.97	14.03	13.94	13.95	63200
1997-09-08	13.95	13.95	13.59	13.72	270800
1997-09-09	13.69	13.92	13.53	13.92	293600
1997-09-10	13.97	14.02	13.94	13.97	131200
1997-09-11	13.94	14.00	13.80	14.00	74800
1997-09-12	13.97	14.02	13.94	14.00	206000
1997-09-15	13.97	14.00	13.92	14.00	83600
1997-09-16	13.98	14.23	13.98	14.22	121200
1997-09-17	14.20	14.25	14.08	14.16	110400
1997-09-18	13.92	13.98	13.81	13.97	101600
1997-09-19	13.91	14.13	13.89	14.13	91600
1997-09-22	14.06	14.06	13.88	13.91	54000
1997-09-23	13.91	14.16	13.81	14.16	197600
1997-09-24	14.13	14.28	14.13	14.25	121600
1997-09-25	14.22	14.28	14.11	14.25	48400
1997-09-26	14.28	14.28	13.94	13.98	63600
1997-09-29	14.05	14.06	13.83	13.91	111600
1997-09-30	14.06	14.14	13.91	13.98	118800
1997-10-01	13.98	14.09	13.91	14.09	81600
1997-10-02	14.13	14.13	14.00	14.13	35200
1997-10-03	14.16	14.25	14.00	14.00	138400
1997-10-06	14.03	14.19	13.97	14.19	61200
1997-10-07	14.25	14.28	14.20	14.22	138800
1997-10-08	14.19	14.25	14.14	14.25	126800
1997-10-09	14.19	14.22	14.13	14.22	26800
1997-10-10	14.19	14.23	14.06	14.19	57200
1997-10-13	14.25	14.50	14.25	14.31	159600
1997-10-14	14.30	14.30	14.17	14.23	30400
1997-10-15	14.16	14.23	14.02	14.06	67600
1997-10-16	14.13	14.44	13.92	13.92	114800
1997-10-17	13.78	13.78	13.50	13.53	129200
1997-10-20	13.38	13.78	13.38	13.75	98800
1997-10-21	13.81	14.13	13.75	13.94	112000
1997-10-22	13.94	14.22	13.94	14.22	55200
1997-10-23	14.05	14.05	13.78	13.80	379600
1997-10-24	13.84	14.23	13.83	14.23	150400
1997-10-27	14.17	14.17	13.45	13.64	116000
1997-10-28	13.58	13.70	13.39	13.70	151200
1997-10-29	13.78	14.22	13.78	13.94	122000
1997-10-30	13.75	13.75	13.61	13.63	112400
1997-10-31	13.59	13.75	13.58	13.73	138800
1997-11-03	13.70	14.06	13.70	14.06	78800
1997-11-04	14.03	14.06	13.94	14.00	53600
1997-11-05	13.94	14.00	13.91	14.00	21200
1997-11-06	14.00	14.05	13.75	13.75	456000
1997-11-07	13.72	13.72	13.45	13.47	35600
1997-11-10	13.44	13.56	13.19	13.19	68800
1997-11-11	13.13	13.25	13.03	13.13	59200
1997-11-12	13.06	13.06	12.78	12.81	64800
1997-11-13	12.75	12.75	12.61	12.69	108800
1997-11-14	12.70	13.20	12.70	13.16	117600
1997-11-17	13.25	14.03	13.25	13.95	208400
1997-11-18	13.89	13.89	13.64	13.64	82800
1997-11-19	13.67	14.28	13.67	14.20	118800
1997-11-20	14.19	14.39	14.14	14.14	135200
1997-11-21	14.16	14.16	14.09	14.11	60400
1997-11-24	14.14	14.16	14.08	14.11	57200
1997-11-25	14.11	14.17	14.11	14.14	44000
1997-11-26	14.14	14.22	14.13	14.22	24000
1997-11-28	14.22	14.25	14.22	14.25	6000
1997-12-01	14.25	14.59	14.25	14.56	168800
1997-12-02	14.56	14.61	14.28	14.31	85200
1997-12-03	14.31	14.63	14.31	14.63	124400
1997-12-04	14.63	14.66	14.63	14.64	83600
1997-12-05	14.63	14.78	14.63	14.69	181200
1997-12-08	14.69	14.69	14.48	14.50	44000
1997-12-09	14.50	14.50	14.28	14.30	150000
1997-12-10	14.30	14.30	13.84	14.06	189600
1997-12-11	14.08	14.08	13.84	13.97	34000
1997-12-12	14.03	14.17	13.94	14.09	35200
1997-12-15	14.03	14.06	13.97	14.00	40800
1997-12-16	13.91	14.13	13.91	14.09	222400
1997-12-17	14.09	14.09	13.94	13.98	76000
1997-12-18	13.98	13.98	13.56	13.63	133600
1997-12-19	13.63	13.63	13.38	13.45	54800
1997-12-22	13.45	13.50	13.36	13.39	310800
1997-12-23	13.38	13.38	13.23	13.28	140400
1997-12-24	13.28	13.28	13.16	13.23	54000
1997-12-26	13.23	13.23	13.11	13.20	28400
1997-12-29	13.20	13.47	13.11	13.41	163600
1997-12-30	13.42	13.48	13.39	13.42	174000
1997-12-31	13.44	13.89	13.44	13.88	101200
1998-01-02	13.89	13.89	13.44	13.78	148400
1998-01-05	13.75	13.75	13.50	13.58	142400
1998-01-06	13.58	13.64	13.25	13.25	77600
1998-01-07	13.25	13.25	12.88	12.88	248000
1998-01-08	12.88	12.88	12.66	12.78	132400
1998-01-09	12.75	12.84	12.28	12.30	366800
1998-01-12	12.23	12.33	12.17	12.23	469200
1998-01-13	12.25	12.27	12.19	12.25	138800
1998-01-14	12.25	12.27	12.19	12.19	163600
1998-01-15	12.25	12.34	12.22	12.33	137200
1998-01-16	12.38	12.47	12.30	12.30	211600
1998-01-20	12.31	12.31	12.25	12.27	98400
1998-01-21	12.27	12.56	11.98	12.53	254000
1998-01-22	12.56	12.56	12.36	12.45	214400
1998-01-23	12.45	12.47	12.34	12.47	241600
1998-01-26	12.50	12.50	12.39	12.41	219600
1998-01-27	12.34	12.52	12.34	12.42	51600
1998-01-28	12.44	12.48	12.31	12.42	238800
1998-01-29	12.44	12.58	12.41	12.58	540800
1998-01-30	12.80	13.19	12.75	12.75	176000
1998-02-02	12.78	13.41	12.75	13.23	186000
1998-02-03	13.28	13.31	13.19	13.23	389200
1998-02-04	13.27	13.31	13.23	13.30	332000
1998-02-05	13.36	13.84	13.36	13.73	174800
1998-02-06	13.80	13.94	13.64	13.70	183200
1998-02-09	13.64	13.67	13.34	13.42	102400
1998-02-10	13.44	13.91	13.44	13.88	106400
1998-02-11	13.92	14.08	13.89	13.94	67600
1998-02-12	13.91	13.91	13.52	13.67	87200
1998-02-13	13.66	13.78	13.63	13.73	101600
1998-02-17	13.78	14.19	13.78	14.19	98000
1998-02-18	14.16	14.28	14.16	14.27	76000
1998-02-19	14.45	14.47	14.28	14.42	327200
1998-02-20	14.39	14.47	14.36	14.47	50000
1998-02-23	14.69	14.69	14.41	14.47	405600
1998-02-24	14.41	14.52	14.27	14.50	71200
1998-02-25	14.48	14.63	14.48	14.50	96400
1998-02-26	14.44	14.58	14.42	14.58	78000
1998-02-27	14.58	14.58	14.38	14.42	63600
1998-03-02	14.42	14.84	14.42	14.84	311600
1998-03-03	14.91	14.92	14.72	14.75	50800
1998-03-04	14.75	14.75	14.72	14.75	64000
1998-03-05	14.69	14.98	14.69	14.92	220800
1998-03-06	14.92	15.16	14.81	14.83	144400
1998-03-09	14.80	15.03	14.77	15.03	106000
1998-03-10	15.02	15.09	15.00	15.03	194400
1998-03-11	15.05	15.39	15.05	15.39	173600
1998-03-12	15.36	15.36	15.22	15.27	38000
1998-03-13	15.31	15.44	15.13	15.25	251600
1998-03-16	15.23	15.36	15.19	15.36	56800
1998-03-17	15.41	15.44	15.38	15.39	41200
1998-03-18	15.41	15.50	15.41	15.48	53200
1998-03-19	15.50	15.56	15.50	15.53	52800
1998-03-20	15.50	15.78	15.47	15.75	183200
1998-03-23	15.72	15.91	15.72	15.86	80800
1998-03-24	15.84	15.84	15.56	15.56	81200
1998-03-25	15.58	15.59	15.25	15.28	142400
1998-03-26	15.28	15.34	15.25	15.25	82000
1998-03-27	15.25	15.25	15.00	15.02	93600
1998-03-30	15.02	15.06	14.95	14.97	100800
1998-03-31	14.98	15.09	14.97	15.02	686800
1998-04-01	15.02	15.50	15.02	15.48	209600
1998-04-02	15.44	15.44	15.38	15.38	105200
1998-04-03	15.38	15.48	15.25	15.27	64000
1998-04-06	15.27	15.30	14.94	14.98	298800
1998-04-07	14.94	14.94	14.75	14.81	112000
1998-04-08	14.78	14.94	14.75	14.88	216000
1998-04-09	14.88	15.25	14.86	14.98	184400
1998-04-13	14.97	15.11	14.88	15.09	76800
1998-04-14	15.09	15.16	15.00	15.00	114800
1998-04-15	15.03	15.11	14.94	14.95	101200
1998-04-16	14.92	14.94	14.58	14.69	111600
1998-04-17	14.67	14.81	14.63	14.69	303200
1998-04-20	14.75	14.75	14.00	14.02	270800
1998-04-21	14.02	14.39	14.02	14.38	184400
1998-04-22	14.63	14.94	14.63	14.73	267600
1998-04-23	14.73	15.13	14.50	14.50	194400
1998-04-24	14.50	14.69	14.48	14.58	120000
1998-04-27	14.56	14.58	14.19	14.39	130400
1998-04-28	14.45	14.69	14.45	14.61	134000
1998-04-29	14.64	14.78	14.63	14.75	92400
1998-04-30	14.75	15.81	14.75	15.63	353600
1998-05-01	15.59	15.59	15.19	15.50	227600
1998-05-04	15.41	15.69	15.41	15.47	80800
1998-05-05	15.50	15.50	15.41	15.42	175600
1998-05-06	15.47	15.56	15.42	15.42	148400
1998-05-07	15.42	15.53	15.42	15.44	53200
1998-05-08	15.45	15.70	15.45	15.67	47200
1998-05-11	15.69	16.38	15.69	15.98	192000
1998-05-12	15.98	15.98	15.83	15.89	227200
1998-05-13	15.92	15.95	15.88	15.95	51200
1998-05-14	15.94	16.00	15.92	15.98	439200
1998-05-15	15.98	16.25	15.98	16.25	70000
1998-05-18	16.25	16.34	16.16	16.19	113600
1998-05-19	16.16	16.44	16.16	16.44	240800
1998-05-20	16.38	16.38	16.25	16.31	212400
1998-05-21	16.28	16.31	16.19	16.22	239600
1998-05-22	16.19	16.19	15.83	15.83	139600
1998-05-26	15.89	15.95	15.89	15.92	380000
1998-05-27	15.88	16.03	15.88	16.03	93600
1998-05-28	15.97	16.47	15.91	16.41	251200
1998-05-29	16.38	16.44	16.20	16.20	135200
1998-06-01	16.20	16.31	16.20	16.25	54400
1998-06-02	16.27	16.45	16.03	16.05	122000
1998-06-03	16.06	16.06	15.84	15.86	26400
1998-06-04	15.86	15.86	15.59	15.66	39200
1998-06-05	15.69	15.88	15.67	15.86	118400
1998-06-08	15.89	15.94	15.88	15.89	72800
1998-06-09	15.89	15.92	15.75	15.77	145600
1998-06-10	15.77	15.77	15.39	15.39	91600
1998-06-11	15.36	15.36	14.81	14.84	118000
1998-06-12	14.88	15.13	14.88	15.13	178400
1998-06-15	15.06	15.11	14.72	14.78	288000
1998-06-16	14.83	15.03	14.83	14.94	260800
1998-06-17	14.95	15.03	14.91	14.91	188000
1998-06-18	14.91	15.06	14.63	14.81	260000
1998-06-19	14.75	14.78	14.69	14.70	115600
1998-06-22	14.70	14.72	14.67	14.70	12800
1998-06-23	14.70	14.81	14.70	14.80	180400
1998-06-24	14.78	15.25	14.77	15.06	148400
1998-06-25	15.03	15.23	14.91	14.95	107200
1998-06-26	14.94	15.05	14.94	15.05	34400
1998-06-29	15.05	15.64	15.05	15.64	162000
1998-06-30	15.81	15.97	15.55	15.55	247600
1998-07-01	15.56	15.78	15.56	15.75	57600
1998-07-02	15.81	15.81	15.67	15.67	59200
1998-07-06	15.69	15.94	15.69	15.91	86000
1998-07-07	15.89	15.92	15.86	15.91	41600
1998-07-08	15.84	15.88	15.78	15.86	82800
1998-07-09	15.84	16.05	15.84	15.97	120400
1998-07-10	15.91	16.13	15.89	16.08	145600
1998-07-13	16.14	16.28	16.14	16.14	120000
1998-07-14	16.16	16.72	16.16	16.27	411600
1998-07-15	16.33	16.36	16.25	16.34	65600
1998-07-16	16.41	16.63	16.38	16.47	210400
1998-07-17	16.50	16.66	16.31	16.33	3289200
1998-07-20	16.31	16.50	16.31	16.38	441600
1998-07-21	16.39	16.41	16.31	16.31	174000
1998-07-22	16.34	16.34	16.31	16.33	842400
1998-07-23	16.33	16.50	16.31	16.34	394400
1998-07-24	16.34	16.47	16.33	16.34	89200
1998-07-27	16.31	16.33	16.06	16.16	650400
1998-07-28	16.03	16.03	15.34	15.59	408000
1998-07-29	15.44	15.48	15.00	15.00	572400
1998-07-30	15.00	15.38	15.00	15.34	129600
1998-07-31	15.31	15.63	15.31	15.39	275200
1998-08-03	15.41	15.41	14.77	14.81	188000
1998-08-04	15.05	15.19	14.80	14.80	155600
1998-08-05	14.80	14.98	14.70	14.98	247600
1998-08-06	14.92	14.92	14.72	14.89	103600
1998-08-07	14.89	15.11	14.88	14.95	163200
1998-08-10	14.97	14.97	14.63	14.67	114800
1998-08-11	14.50	14.50	14.30	14.30	68400
1998-08-12	14.30	14.63	14.30	14.61	150800
1998-08-13	14.59	14.77	14.59	14.72	209600
1998-08-14	14.75	15.03	14.75	15.03	76800
1998-08-17	15.03	15.31	15.03	15.30	67200
1998-08-18	15.30	15.72	15.30	15.63	477200
1998-08-19	15.63	15.69	15.47	15.50	276800
1998-08-20	15.50	15.50	15.28	15.30	76000
1998-08-21	15.31	15.31	14.88	15.02	79200
1998-08-24	15.05	15.28	15.02	15.19	116800
1998-08-25	15.25	15.38	15.03	15.11	112000
1998-08-26	15.13	15.78	14.84	15.28	113000
1998-08-27	15.09	15.09	14.47	14.47	39800
1998-08-28	14.25	14.34	13.75	13.97	181600
1998-08-31	14.22	14.72	14.00	14.19	142600
1998-09-01	13.88	14.34	13.38	14.16	145000
1998-09-02	14.22	14.31	13.44	13.47	76800
1998-09-03	13.34	13.97	13.16	13.88	276400
1998-09-04	14.00	14.31	13.88	14.28	94800
1998-09-08	14.34	14.66	14.34	14.50	85400
1998-09-09	14.50	14.50	14.00	14.13	45600
1998-09-10	14.00	14.00	13.19	13.31	102000
1998-09-11	13.44	13.47	13.31	13.41	75600
1998-09-14	13.34	13.38	12.81	13.06	110400
1998-09-15	13.03	13.44	12.94	13.34	327600
1998-09-16	13.41	13.69	13.28	13.69	68200
1998-09-17	13.56	13.56	13.22	13.34	78800
1998-09-18	13.78	14.00	13.63	13.94	138600
1998-09-21	13.81	13.81	13.38	13.78	68000
1998-09-22	14.00	14.03	13.50	13.72	95800
1998-09-23	13.09	13.56	13.09	13.19	314400
1998-09-24	12.50	12.50	11.06	12.00	1077800
1998-09-25	12.06	12.25	11.91	12.00	490600
1998-09-28	12.06	12.19	11.50	11.50	472600
1998-09-29	11.50	11.66	11.25	11.25	346400
1998-09-30	11.28	11.38	10.88	11.38	343200
1998-10-01	11.38	11.38	10.25	10.25	502000
1998-10-02	10.25	11.25	10.25	11.00	442600
1998-10-05	11.00	11.00	10.38	10.44	501800
1998-10-06	10.50	11.13	10.50	11.13	76000
1998-10-07	11.25	11.25	10.72	10.75	109600
1998-10-08	10.63	10.63	9.84	10.13	178000
1998-10-09	10.19	10.44	10.19	10.31	294200
1998-10-12	10.44	10.81	10.44	10.75	358400
1998-10-13	10.75	10.94	10.72	10.94	381400
1998-10-14	10.94	10.97	10.81	10.84	138400
1998-10-15	10.81	10.94	10.69	10.75	120800
1998-10-16	10.88	11.75	10.88	11.63	220800
1998-10-19	11.75	12.66	11.75	12.34	230200
1998-10-20	12.44	13.25	12.44	13.13	184200
1998-10-21	13.44	14.00	13.38	14.00	153200
1998-10-22	14.00	14.94	13.88	14.94	128000
1998-10-23	14.94	15.00	14.72	15.00	144600
1998-10-26	14.88	14.88	13.97	14.03	201600
1998-10-27	14.03	14.03	13.09	13.28	343400
1998-10-28	13.28	13.50	12.69	13.47	92600
1998-10-29	13.44	13.69	13.13	13.56	139200
1998-10-30	13.53	14.00	13.38	13.38	257000
1998-11-02	13.50	14.34	13.50	14.03	327400
1998-11-03	14.06	14.25	14.00	14.25	140200
1998-11-04	14.38	14.50	13.91	14.22	103400
1998-11-05	14.09	14.09	13.56	13.97	309800
1998-11-06	13.91	14.00	13.75	13.94	322400
1998-11-09	13.97	14.00	13.81	13.91	18600
1998-11-10	13.84	13.91	13.72	13.91	250400
1998-11-11	13.97	13.97	13.75	13.81	101000
1998-11-12	13.81	13.81	13.63	13.72	280600
1998-11-13	13.75	13.75	13.63	13.72	61400
1998-11-16	13.75	13.75	13.63	13.66	141800
1998-11-17	13.66	13.66	13.59	13.59	69400
1998-11-18	13.63	13.63	13.38	13.56	347000
1998-11-19	13.63	13.75	13.63	13.72	176800
1998-11-20	13.69	13.75	13.69	13.75	98600
1998-11-23	13.75	14.09	13.75	14.03	152200
1998-11-24	14.03	14.56	14.03	14.50	164400
1998-11-25	14.50	14.50	14.41	14.44	85600
1998-11-27	14.31	14.31	14.06	14.13	115800
1998-11-30	14.09	14.25	13.97	13.97	306400
1998-12-01	13.94	14.34	13.81	14.34	321400
1998-12-02	14.34	14.38	14.28	14.38	102200
1998-12-03	14.31	14.44	13.97	14.00	113000
1998-12-04	14.03	14.47	13.84	14.44	172800
1998-12-07	14.41	14.50	14.28	14.47	72000
1998-12-08	14.47	14.47	14.25	14.44	91800
1998-12-09	14.44	14.69	14.31	14.69	187400
1998-12-10	14.69	15.06	14.44	14.47	123400
1998-12-11	14.44	14.44	13.75	13.94	231600
1998-12-14	14.00	14.00	13.22	13.47	90800
1998-12-15	13.59	13.59	12.63	12.63	85200
1998-12-16	12.69	12.72	12.50	12.69	296800
1998-12-17	12.81	13.34	12.81	13.25	125600
1998-12-18	13.25	14.19	13.16	14.06	237200
1998-12-21	14.19	15.06	14.19	14.56	313800
1998-12-22	14.56	14.56	14.06	14.06	174600
1998-12-23	14.06	14.09	13.84	14.09	57000
1998-12-24	14.13	14.13	13.88	13.97	84200
1998-12-28	14.00	14.00	13.78	13.81	141000
1998-12-29	13.69	13.81	13.53	13.81	138000
1998-12-30	13.75	13.84	13.69	13.78	180000
1998-12-31	13.69	14.19	13.66	14.03	192800
1999-01-04	13.81	14.00	13.81	13.97	203000
1999-01-05	13.91	14.19	13.91	14.00	241200
1999-01-06	14.13	14.38	14.09	14.25	69000
1999-01-07	13.78	13.84	13.50	13.56	99000
1999-01-08	13.63	13.69	13.03	13.38	66800
1999-01-11	13.38	13.44	13.09	13.13	124000
1999-01-12	12.25	13.25	12.00	13.00	392000
1999-01-13	12.75	13.38	12.66	12.88	115600
1999-01-14	12.88	13.13	12.88	12.94	115800
1999-01-15	12.94	13.44	12.72	13.44	215800
1999-01-19	13.31	13.41	12.78	13.41	156600
1999-01-20	13.34	13.56	13.34	13.56	127000
1999-01-21	13.53	13.59	13.50	13.59	77600
1999-01-22	13.53	13.84	13.53	13.63	47200
1999-01-25	13.56	13.81	13.50	13.50	77400
1999-01-26	13.50	13.84	13.50	13.69	75000
1999-01-27	13.69	13.81	13.50	13.56	121800
1999-01-28	13.56	13.75	13.50	13.63	72200
1999-01-29	13.84	13.88	13.50	13.66	424800
1999-02-01	13.66	14.22	13.66	14.22	119400
1999-02-02	14.19	14.47	13.81	14.47	171400
1999-02-03	14.38	14.38	13.72	13.72	70800
1999-02-04	13.72	13.72	13.22	13.50	192800
1999-02-05	13.50	13.81	13.44	13.63	62800
1999-02-08	13.50	13.81	13.50	13.69	85800
1999-02-09	13.63	13.63	13.06	13.31	53000
1999-02-10	13.31	13.31	12.78	12.78	161400
1999-02-11	12.91	13.25	12.78	13.09	168600
1999-02-12	13.06	13.06	12.00	12.03	128000
1999-02-16	12.16	12.84	12.16	12.84	66000
1999-02-17	12.78	12.88	12.13	12.13	132000
1999-02-18	12.16	12.19	11.56	12.09	255600
1999-02-19	12.22	13.06	12.13	12.81	410400
1999-02-22	13.19	13.66	13.19	13.53	190400
1999-02-23	13.66	14.44	13.50	13.56	154800
1999-02-24	13.56	13.69	13.34	13.34	59800
1999-02-25	13.06	13.69	13.06	13.47	95200
1999-02-26	13.44	13.88	13.44	13.69	96800
1999-03-01	13.81	14.00	13.63	13.63	39200
1999-03-02	13.75	13.88	13.50	13.53	130400
1999-03-03	13.53	13.53	13.19	13.47	90600
1999-03-04	13.47	14.03	13.47	14.00	102200
1999-03-05	14.00	14.13	13.63	13.63	72200
1999-03-08	13.69	14.25	13.50	13.81	90200
1999-03-09	13.38	13.97	13.38	13.84	100800
1999-03-10	13.97	14.00	13.75	13.88	100000
1999-03-11	13.69	14.22	13.69	14.09	123600
1999-03-12	14.06	14.81	14.03	14.56	249200
1999-03-15	14.44	14.59	14.44	14.56	119200
1999-03-16	14.44	14.53	14.38	14.41	46600
1999-03-17	14.13	14.63	14.13	14.31	187000
1999-03-18	14.34	14.38	13.75	13.88	139200
1999-03-19	13.69	13.94	13.69	13.75	118200
1999-03-22	13.75	13.75	13.50	13.56	81000
1999-03-23	13.44	13.44	12.91	12.97	56600
1999-03-24	12.97	12.97	12.44	12.69	68000
1999-03-25	12.50	13.31	12.50	13.09	147400
1999-03-26	13.09	13.09	12.88	12.91	135600
1999-03-29	12.97	13.47	12.94	13.28	56800
1999-03-30	13.22	13.50	13.09	13.38	129200
1999-03-31	13.38	13.38	12.50	13.00	207600
1999-04-01	13.06	13.06	12.75	12.81	51600
1999-04-05	12.88	13.00	12.69	12.97	109400
1999-04-06	12.97	12.97	12.53	12.78	75400
1999-04-07	12.81	12.81	12.41	12.47	173000
1999-04-08	12.41	12.66	11.91	12.66	659400
1999-04-09	12.91	13.13	12.72	12.81	90200
1999-04-12	12.69	13.13	12.38	12.38	121400
1999-04-13	12.56	13.63	12.56	13.00	203600
1999-04-14	13.06	14.06	13.06	13.91	122200
1999-04-15	13.88	14.69	13.84	14.31	125600
1999-04-16	14.19	14.63	14.19	14.34	68800
1999-04-19	14.25	15.00	14.19	14.50	109200
1999-04-20	14.56	14.56	14.00	14.00	67800
1999-04-21	14.13	14.47	13.81	13.81	116600
1999-04-22	13.88	13.88	12.78	12.78	184000
1999-04-23	12.91	13.56	12.91	13.50	231200
1999-04-26	13.56	14.25	13.56	14.03	88200
1999-04-27	14.38	14.41	13.81	14.13	60000
1999-04-28	14.00	14.50	14.00	14.44	127400
1999-04-29	14.50	14.50	12.81	14.03	158400
1999-04-30	14.03	14.22	14.00	14.00	74400
1999-05-03	13.69	13.81	13.50	13.53	182600
1999-05-04	13.66	14.38	13.66	13.78	198800
1999-05-05	13.72	13.94	13.59	13.81	47400
1999-05-06	13.81	14.06	13.81	14.06	63200
1999-05-07	14.00	14.03	12.75	12.81	114600
1999-05-10	13.03	14.53	13.03	13.88	163600
1999-05-11	14.13	14.56	14.13	14.22	134600
1999-05-12	14.09	14.13	13.75	14.06	98200
1999-05-13	14.31	14.81	14.31	14.63	195400
1999-05-14	14.81	14.81	14.59	14.75	123800
1999-05-17	14.63	14.78	14.44	14.63	162600
1999-05-18	14.63	14.81	14.63	14.78	140200
1999-05-19	14.84	15.50	14.84	15.34	215200
1999-05-20	15.34	15.75	15.34	15.41	90800
1999-05-21	15.25	15.28	14.47	14.69	228400
1999-05-24	14.72	14.72	14.28	14.28	165000
1999-05-25	14.28	14.47	13.72	13.75	298200
1999-05-26	13.88	14.22	13.88	14.19	233000
1999-05-27	14.19	14.19	13.75	14.13	122800
1999-05-28	14.25	14.25	13.75	13.75	81000
1999-06-01	13.81	14.56	13.81	14.56	296200
1999-06-02	14.59	14.84	14.38	14.63	146600
1999-06-03	14.66	14.66	13.78	13.84	138200
1999-06-04	13.88	13.88	13.63	13.72	144200
1999-06-07	13.84	13.97	13.69	13.97	49600
1999-06-08	13.97	15.19	13.94	15.00	83800
1999-06-09	14.97	15.00	14.72	14.75	31400
1999-06-10	14.69	14.72	14.06	14.16	67400
1999-06-11	14.22	14.94	14.22	14.81	119800
1999-06-14	14.94	14.94	14.59	14.72	37200
1999-06-15	14.97	15.00	14.69	14.91	155400
1999-06-16	14.84	15.25	14.66	15.16	106400
1999-06-17	15.16	15.16	14.91	15.00	123400
1999-06-18	15.00	15.00	14.50	14.97	158600
1999-06-21	15.00	15.00	14.44	14.75	53200
1999-06-22	14.69	14.88	14.69	14.69	111400
1999-06-23	14.69	14.69	14.31	14.44	216400
1999-06-24	14.38	14.44	13.94	13.94	248400
1999-06-25	14.06	14.25	14.03	14.09	112800
1999-06-28	14.03	14.53	14.03	14.53	449200
1999-06-29	14.44	14.81	14.41	14.78	54600
1999-06-30	14.75	15.16	14.56	15.00	182600
1999-07-01	15.13	15.41	15.00	15.28	252600
1999-07-02	15.34	15.44	15.22	15.28	157400
1999-07-06	15.06	15.06	14.59	14.59	120200
1999-07-07	14.63	14.72	14.39	14.47	82600
1999-07-08	14.47	14.47	13.50	14.31	319600
1999-07-09	14.31	14.31	13.88	14.06	86000
1999-07-12	14.25	14.69	14.19	14.66	64400
1999-07-13	14.69	14.88	14.63	14.88	126400
1999-07-14	14.94	15.00	14.84	14.84	51200
1999-07-15	14.97	15.00	14.91	14.91	115200
1999-07-16	14.88	14.88	14.78	14.81	87600
1999-07-19	14.78	14.78	14.59	14.59	166200
1999-07-20	14.53	14.53	13.31	13.88	264800
1999-07-21	13.94	14.38	13.91	14.31	143200
1999-07-22	14.25	14.88	14.25	14.78	108600
1999-07-23	15.00	15.00	14.66	14.69	155600
1999-07-26	14.69	14.75	14.63	14.75	188000
1999-07-27	14.75	14.78	14.50	14.50	333000
1999-07-28	14.50	14.50	14.06	14.34	219000
1999-07-29	14.38	14.38	14.00	14.03	190400
1999-07-30	14.06	14.56	14.06	14.47	84800
1999-08-02	14.41	14.50	13.94	14.03	90200
1999-08-03	14.06	14.13	13.72	14.13	160000
1999-08-04	14.06	14.28	13.94	14.00	80200
1999-08-05	14.00	14.00	13.63	13.75	98200
1999-08-06	13.75	14.09	13.72	14.06	88000
1999-08-09	14.13	14.31	14.13	14.25	62000
1999-08-10	14.19	14.31	14.00	14.03	103400
1999-08-11	13.91	13.91	13.41	13.75	164400
1999-08-12	13.78	13.91	13.69	13.81	83400
1999-08-13	13.78	13.81	13.72	13.81	187400
1999-08-16	13.84	14.00	13.75	13.75	546400
1999-08-17	13.75	13.78	13.63	13.78	310000
1999-08-18	13.72	13.72	13.28	13.34	48800
1999-08-19	13.34	13.34	13.09	13.19	90600
1999-08-20	13.00	13.13	12.97	13.09	143400
1999-08-23	13.16	13.16	12.72	12.84	187400
1999-08-24	12.84	12.84	12.63	12.69	188600
1999-08-25	12.63	12.81	12.63	12.75	314200
1999-08-26	12.72	12.75	12.63	12.66	115800
1999-08-27	12.78	12.78	12.41	12.56	62800
1999-08-30	12.59	12.75	12.50	12.56	86400
1999-08-31	12.69	12.94	12.66	12.88	137200
1999-09-01	12.88	12.88	12.81	12.81	110800
1999-09-02	12.50	12.75	12.50	12.69	316200
1999-09-03	12.72	13.19	12.72	13.19	91600
1999-09-07	13.19	13.44	13.19	13.34	113000
1999-09-08	13.28	13.44	13.19	13.41	55000
1999-09-09	13.34	13.56	13.34	13.53	76000
1999-09-10	13.47	13.50	13.31	13.38	105600
1999-09-13	13.38	13.38	12.97	13.00	51400
1999-09-14	13.00	13.00	12.28	12.56	144000
1999-09-15	12.59	12.59	12.19	12.19	123200
1999-09-16	12.19	12.19	11.72	11.78	307800
1999-09-17	11.75	12.63	11.75	12.63	246800
1999-09-20	12.66	12.84	12.25	12.25	182200
1999-09-21	12.25	12.50	12.19	12.34	162200
1999-09-22	12.38	12.53	12.28	12.28	73200
1999-09-23	12.25	12.25	11.25	11.41	302200
1999-09-24	11.38	11.41	11.28	11.38	564600
1999-09-27	11.44	12.44	11.44	12.31	241200
1999-09-28	12.34	12.34	11.75	12.00	167200
1999-09-29	11.88	12.47	11.84	12.47	89800
1999-09-30	12.47	13.38	12.41	13.38	216400
1999-10-01	13.31	13.31	12.78	12.78	117800
1999-10-04	12.75	12.91	12.53	12.56	74000
1999-10-05	12.47	12.53	11.94	12.34	142800
1999-10-06	12.38	12.66	12.13	12.66	189800
1999-10-07	12.66	12.81	12.53	12.66	47400
1999-10-08	12.81	13.00	12.75	12.88	158000
1999-10-11	12.88	12.88	12.81	12.84	31400
1999-10-12	12.84	13.13	12.81	12.97	127400
1999-10-13	12.97	13.19	12.88	12.91	88000
1999-10-14	12.88	13.16	12.88	13.00	130200
1999-10-15	13.03	13.06	12.91	13.06	77200
1999-10-18	13.06	13.13	12.94	13.13	134400
1999-10-19	13.06	13.59	13.06	13.44	149800
1999-10-20	13.50	13.50	13.13	13.22	125800
1999-10-21	13.09	13.09	12.66	12.78	213800
1999-10-22	12.75	12.78	12.03	12.63	238600
1999-10-25	12.59	12.59	12.25	12.38	209400
1999-10-26	12.38	12.53	12.31	12.41	167200
1999-10-27	12.28	12.31	12.00	12.06	213600
1999-10-28	12.06	12.84	12.06	12.84	280200
1999-10-29	12.88	13.44	12.78	13.44	133200
1999-11-01	13.38	13.81	13.38	13.78	155400
1999-11-02	13.84	14.31	13.84	14.22	161800
1999-11-03	14.16	14.16	14.06	14.06	210200
1999-11-04	13.97	14.16	13.88	14.03	97200
1999-11-05	13.97	14.00	13.69	13.94	114600
1999-11-08	13.97	13.97	13.53	13.59	39200
1999-11-09	13.63	13.63	13.25	13.56	69400
1999-11-10	13.56	13.66	13.44	13.63	39600
1999-11-11	13.66	13.72	13.25	13.56	149600
1999-11-12	13.69	13.69	13.38	13.50	41400
1999-11-15	13.47	13.81	13.38	13.75	142400
1999-11-16	13.69	14.50	13.69	14.50	259200
1999-11-17	14.50	14.63	14.50	14.53	84000
1999-11-18	14.41	14.63	14.13	14.50	105600
1999-11-19	14.25	14.28	13.94	13.97	97800
1999-11-22	13.75	14.06	13.75	13.81	138800
1999-11-23	13.84	13.84	13.56	13.56	185600
1999-11-24	13.56	13.56	13.03	13.31	231800
1999-11-26	13.38	13.44	13.06	13.44	151600
1999-11-29	13.50	13.63	13.09	13.63	282200
1999-11-30	13.53	13.72	13.47	13.56	158600
1999-12-01	13.47	13.53	13.19	13.38	251000
1999-12-02	13.25	13.91	13.25	13.69	181400
1999-12-03	13.78	14.13	13.75	13.84	107200
1999-12-06	13.78	14.06	13.72	13.91	69000
1999-12-07	13.84	13.84	13.63	13.69	164800
1999-12-08	13.69	13.69	13.38	13.50	205600
1999-12-09	13.50	13.50	12.63	13.25	199000
1999-12-10	13.22	13.22	12.75	13.16	103600
1999-12-13	13.13	13.16	12.97	13.03	86400
1999-12-14	12.94	13.34	12.88	13.25	298800
1999-12-15	13.19	13.38	13.00	13.38	72400
1999-12-16	13.38	13.47	13.31	13.47	461200
1999-12-17	13.38	14.13	13.38	14.00	318600
1999-12-20	13.88	13.91	13.06	13.19	103600
1999-12-21	13.16	13.19	12.84	12.97	171400
1999-12-22	12.88	13.09	12.88	12.94	100000
1999-12-23	12.69	13.03	12.69	12.97	172800
1999-12-27	12.97	13.03	12.56	12.56	144800
1999-12-28	12.63	13.06	12.63	12.91	125200
1999-12-29	12.94	13.13	12.91	13.06	169000
1999-12-30	13.06	13.06	12.34	12.50	194800
1999-12-31	12.41	12.59	12.38	12.56	138200
2000-01-03	12.56	12.56	11.69	11.88	238000
2000-01-04	12.00	12.00	11.78	12.00	375200
2000-01-05	11.91	13.09	11.91	12.75	246400
2000-01-06	12.78	13.25	12.75	13.03	193000
2000-01-07	13.06	14.31	13.03	13.03	239200
2000-01-10	12.91	13.16	12.75	12.75	212400
2000-01-11	13.00	13.38	12.75	12.81	184600
2000-01-12	12.81	13.22	12.81	12.91	124600
2000-01-13	12.81	13.28	12.81	13.28	146800
2000-01-14	13.34	13.69	13.31	13.38	159200
2000-01-18	13.13	13.31	13.13	13.19	88600
2000-01-19	13.19	13.25	13.16	13.22	78200
2000-01-20	13.28	13.42	12.94	12.97	100400
2000-01-21	12.84	13.06	12.56	12.75	148400
2000-01-24	12.69	13.06	12.38	12.38	133000
2000-01-25	12.38	12.56	11.38	11.50	177400
2000-01-26	11.56	11.69	11.22	11.38	488600
2000-01-27	11.41	11.47	11.25	11.44	252400
2000-01-28	11.38	11.47	11.19	11.19	168600
2000-01-31	11.25	11.56	11.00	11.00	179600
2000-02-01	11.06	13.00	11.06	12.31	408200
2000-02-02	12.25	12.50	11.84	11.97	336400
2000-02-03	11.91	11.91	11.63	11.75	225200
2000-02-04	11.75	11.78	11.44	11.56	176400
2000-02-07	11.41	11.63	11.19	11.22	115400
2000-02-08	11.31	11.50	11.03	11.44	165400
2000-02-09	11.47	12.00	11.19	12.00	97000
2000-02-10	12.00	12.00	11.28	11.63	148400
2000-02-11	11.56	11.56	11.13	11.13	69600
2000-02-14	11.31	11.97	11.22	11.75	195000
2000-02-15	11.72	11.72	10.75	11.53	262800
2000-02-16	11.50	11.50	11.00	11.44	141800
2000-02-17	11.81	12.09	11.41	11.56	571200
2000-02-18	11.63	12.06	11.63	11.78	169000
2000-02-22	11.75	12.19	11.63	12.19	338800
2000-02-23	12.13	12.16	11.81	12.00	212800
2000-02-24	11.75	11.75	11.38	11.44	528800
2000-02-25	11.44	11.81	11.44	11.66	487400
2000-02-28	11.63	12.22	11.06	12.00	219600
2000-02-29	12.00	12.28	11.78	11.97	571400
2000-03-01	11.97	12.13	11.53	12.13	318000
2000-03-02	12.03	12.56	12.00	12.44	274600
2000-03-03	12.47	12.72	12.25	12.41	234800
2000-03-06	12.38	12.38	11.69	11.91	170800
2000-03-07	11.91	11.97	11.09	11.09	272000
2000-03-08	11.13	11.63	10.06	11.25	441400
2000-03-09	11.25	11.53	11.16	11.44	182800
2000-03-10	11.41	11.69	11.31	11.31	158600
2000-03-13	11.25	11.50	10.91	11.47	75600
2000-03-14	11.47	11.47	11.13	11.16	168800
2000-03-15	11.16	11.47	11.16	11.31	357600
2000-03-16	11.28	11.63	11.28	11.63	1135400
2000-03-17	11.63	12.50	11.59	12.31	194000
2000-03-20	12.25	12.50	12.06	12.13	111200
2000-03-21	12.13	12.72	12.13	12.72	149200
2000-03-22	12.66	12.66	12.25	12.34	152800
2000-03-23	12.31	13.22	12.31	13.22	167200
2000-03-24	13.19	13.47	12.53	12.84	226200
2000-03-27	12.63	12.94	12.31	12.59	134200
2000-03-28	12.56	12.88	12.56	12.69	136400
2000-03-29	12.69	12.72	12.13	12.56	133400
2000-03-30	12.56	13.09	12.53	13.00	105800
2000-03-31	13.13	13.81	12.84	13.34	278000
2000-04-03	13.44	13.44	12.75	12.97	189800
2000-04-04	12.97	13.06	12.41	12.50	335200
2000-04-05	12.31	12.59	12.13	12.41	264000
2000-04-06	12.53	13.22	12.53	12.97	96600
2000-04-07	12.97	13.22	12.63	12.75	73000
2000-04-10	12.69	13.22	12.69	12.94	194600
2000-04-11	12.84	13.13	12.81	13.13	84400
2000-04-12	13.16	13.22	12.66	12.75	114400
2000-04-13	12.81	12.97	12.47	12.47	58000
2000-04-14	12.50	12.50	11.94	12.09	94400
2000-04-17	12.06	12.34	11.91	12.34	73600
2000-04-18	12.22	12.59	12.13	12.31	100800
2000-04-19	12.25	12.25	11.69	12.00	103600
2000-04-20	11.94	12.94	11.81	12.94	174800
2000-04-24	12.94	13.56	12.94	13.00	229600
2000-04-25	12.88	14.19	12.88	14.19	353200
2000-04-26	14.16	14.19	13.31	13.56	186200
2000-04-27	13.50	13.59	13.38	13.56	104800
2000-04-28	13.50	14.25	13.41	14.25	138400
2000-05-01	14.00	14.00	13.59	14.00	124800
2000-05-02	13.81	13.81	13.25	13.66	133800
2000-05-03	13.66	13.75	13.44	13.44	93800
2000-05-04	13.50	13.66	13.22	13.56	109400
2000-05-05	13.53	13.72	13.25	13.63	113000
2000-05-08	13.63	13.63	13.00	13.00	102600
2000-05-09	13.00	13.47	13.00	13.22	139200
2000-05-10	13.19	13.19	12.88	13.03	67200
2000-05-11	13.16	13.75	13.16	13.59	232400
2000-05-12	13.59	13.72	13.47	13.66	97000
2000-05-15	13.59	13.69	13.28	13.69	80800
2000-05-16	13.72	13.75	13.69	13.72	182200
2000-05-17	13.69	13.69	13.34	13.66	124200
2000-05-18	13.53	13.72	13.53	13.66	127000
2000-05-19	13.69	13.75	13.56	13.72	86000
2000-05-22	13.72	13.75	13.50	13.53	270000
2000-05-23	13.66	13.66	13.25	13.25	148000
2000-05-24	13.28	13.56	13.25	13.56	116000
2000-05-25	13.69	13.75	13.50	13.59	91800
2000-05-26	13.66	13.66	13.44	13.44	26600
2000-05-30	13.38	13.72	13.25	13.72	76200
2000-05-31	13.59	13.72	13.28	13.28	113000
2000-06-01	13.28	13.72	13.28	13.72	153200
2000-06-02	13.59	13.75	13.59	13.75	239200
2000-06-05	13.75	13.75	13.69	13.72	77200
2000-06-06	13.59	13.75	13.44	13.50	85600
2000-06-07	13.56	13.56	13.25	13.53	106000
2000-06-08	13.50	13.66	13.50	13.56	88600
2000-06-09	13.44	13.72	13.44	13.63	43200
2000-06-12	13.53	13.72	13.47	13.69	84800
2000-06-13	13.72	13.91	13.69	13.91	220400
2000-06-14	13.91	14.00	13.59	13.59	93600
2000-06-15	13.53	13.63	13.47	13.56	128800
2000-06-16	13.59	14.13	13.59	14.09	486600
2000-06-19	14.13	14.47	14.00	14.47	244400
2000-06-20	14.47	14.47	13.97	14.03	110800
2000-06-21	14.09	14.25	14.09	14.16	111000
2000-06-22	14.28	14.28	13.88	14.03	253600
2000-06-23	14.06	14.13	14.03	14.06	195200
2000-06-26	13.75	14.25	13.75	14.25	304800
2000-06-27	14.44	14.47	14.06	14.06	206000
2000-06-28	14.09	14.50	14.09	14.50	178600
2000-06-29	14.41	14.66	14.28	14.28	147800
2000-06-30	14.31	14.50	13.50	13.50	411400
2000-07-03	13.63	14.19	13.63	14.19	110800
2000-07-05	14.19	14.50	13.97	14.44	125400
2000-07-06	14.47	14.59	14.19	14.44	117800
2000-07-07	14.44	14.84	14.38	14.44	243000
2000-07-10	14.44	14.47	14.25	14.28	49600
2000-07-11	14.22	14.72	14.00	14.72	266000
2000-07-12	14.63	14.97	14.59	14.97	58800
2000-07-13	14.88	15.00	14.72	14.97	100200
2000-07-14	14.94	14.94	14.25	14.31	152200
2000-07-17	14.19	14.47	14.19	14.47	110200
2000-07-18	14.34	14.50	14.31	14.34	44800
2000-07-19	14.47	14.50	14.16	14.34	101600
2000-07-20	14.31	14.47	13.91	14.00	86800
2000-07-21	14.06	14.13	11.69	12.16	1029200
2000-07-24	12.16	12.50	12.16	12.50	431800
2000-07-25	12.53	12.69	12.44	12.50	447400
2000-07-26	12.50	12.50	12.34	12.44	338800
2000-07-27	12.38	12.56	12.31	12.31	364600
2000-07-28	12.34	12.50	12.13	12.16	210800
2000-07-31	12.16	12.47	12.16	12.47	77800
2000-08-01	12.47	12.50	12.16	12.31	61600
2000-08-02	12.38	12.44	12.16	12.41	305400
2000-08-03	12.47	12.59	12.38	12.41	59400
2000-08-04	12.44	12.50	12.31	12.41	224000
2000-08-07	12.41	12.94	12.34	12.94	155200
2000-08-08	12.94	13.00	12.78	12.97	49000
2000-08-09	12.97	13.06	12.78	12.97	89200
2000-08-10	12.97	13.09	12.59	12.59	145400
2000-08-11	12.66	12.94	12.66	12.81	115400
2000-08-14	12.88	12.94	12.66	12.78	144000
2000-08-15	12.75	12.78	12.34	12.34	124000
2000-08-16	12.41	12.41	11.97	12.31	205800
2000-08-17	12.28	12.38	12.22	12.31	64800
2000-08-18	12.38	12.47	12.06	12.09	112000
2000-08-21	12.16	12.28	11.88	11.97	165800
2000-08-22	11.94	11.97	11.69	11.84	181200
2000-08-23	11.84	11.88	11.44	11.59	208800
2000-08-24	11.16	11.44	11.13	11.25	408200
2000-08-25	11.31	11.72	11.31	11.66	200600
2000-08-28	11.94	11.94	11.53	11.56	200800
2000-08-29	11.53	11.91	11.47	11.75	121000
2000-08-30	11.75	11.75	11.44	11.69	133200
2000-08-31	11.72	11.84	11.50	11.66	456200
2000-09-01	11.69	11.97	11.69	11.78	180800
2000-09-05	11.91	11.91	11.53	11.72	117800
2000-09-06	11.69	12.03	11.63	11.97	353200
2000-09-07	11.91	12.31	11.91	12.09	180400
2000-09-08	12.03	12.22	12.03	12.16	173000
2000-09-11	12.28	12.69	12.22	12.44	215800
2000-09-12	12.44	12.53	12.34	12.44	199200
2000-09-13	12.50	12.66	12.25	12.38	89400
2000-09-14	12.38	12.47	12.09	12.22	99200
2000-09-15	12.06	12.38	12.06	12.31	228000
2000-09-18	12.19	12.19	11.78	12.00	124000
2000-09-19	12.06	12.13	11.84	11.97	51600
2000-09-20	11.84	12.03	10.94	11.84	523000
2000-09-21	11.84	12.13	11.72	11.72	149800
2000-09-22	11.59	11.59	11.44	11.50	204800
2000-09-25	11.38	11.41	11.28	11.38	125600
2000-09-26	11.25	11.75	11.25	11.63	178200
2000-09-27	11.56	11.84	11.44	11.69	286000
2000-09-28	11.56	11.81	11.56	11.66	163600
2000-09-29	11.72	12.09	11.72	11.97	148600
2000-10-02	12.09	12.28	11.69	11.72	148800
2000-10-03	11.59	11.78	11.44	11.72	249800
2000-10-04	11.72	11.78	11.56	11.56	210000
2000-10-05	11.50	11.63	11.44	11.56	93400
2000-10-06	11.53	11.56	11.16	11.16	194600
2000-10-09	11.03	11.34	11.03	11.31	146600
2000-10-10	11.19	11.34	10.91	10.91	199200
2000-10-11	10.72	11.25	10.72	11.19	254000
2000-10-12	11.09	11.16	10.91	11.16	228400
2000-10-13	11.09	11.63	10.94	11.63	153000
2000-10-16	11.63	11.63	11.19	11.19	105200
2000-10-17	11.19	11.25	10.88	10.97	112000
2000-10-18	10.91	11.22	10.84	11.09	113400
2000-10-19	11.09	11.47	11.00	11.34	149600
2000-10-20	10.44	10.44	9.69	9.94	1515600
2000-10-23	9.94	10.16	9.84	10.03	490800
2000-10-24	9.91	10.13	9.75	10.13	213400
2000-10-25	10.09	10.19	9.94	10.06	240800
2000-10-26	10.09	10.16	9.75	10.16	248600
2000-10-27	10.16	10.22	10.03	10.16	110200
2000-10-30	10.13	10.16	10.00	10.13	321800
2000-10-31	10.16	10.47	10.16	10.34	463800
2000-11-01	10.38	10.38	10.00	10.19	157200
2000-11-02	10.28	10.34	9.94	10.31	155200
2000-11-03	10.31	10.44	10.25	10.44	555400
2000-11-06	10.41	10.59	10.34	10.59	769400
2000-11-07	10.56	10.94	10.56	10.91	350200
2000-11-08	10.91	11.56	10.81	11.25	1142800
2000-11-09	11.25	11.38	11.00	11.19	436000
2000-11-10	11.13	11.22	10.69	11.13	376800
2000-11-13	11.13	11.72	11.13	11.66	320000
2000-11-14	11.63	12.03	11.50	12.00	276400
2000-11-15	12.09	12.31	11.84	12.00	241200
2000-11-16	11.88	11.94	11.72	11.78	336400
2000-11-17	11.78	12.50	11.78	12.25	304000
2000-11-20	12.25	12.53	12.22	12.25	140600
2000-11-21	12.25	12.41	12.09	12.09	111400
2000-11-22	12.13	12.13	11.56	12.06	191800
2000-11-24	12.09	12.38	12.03	12.38	55000
2000-11-27	12.44	12.53	12.38	12.38	113400
2000-11-28	12.44	12.47	12.13	12.13	78600
2000-11-29	12.19	12.59	12.13	12.53	93000
2000-11-30	12.47	12.53	12.28	12.50	161800
2000-12-01	12.50	12.78	12.50	12.56	158600
2000-12-04	12.56	12.94	12.50	12.50	196000
2000-12-05	12.63	12.88	12.63	12.84	170000
2000-12-06	12.78	12.94	12.69	12.72	126600
2000-12-07	12.72	12.84	12.53	12.69	133800
2000-12-08	12.72	12.72	12.56	12.72	232600
2000-12-11	12.63	12.97	12.56	12.97	138800
2000-12-12	12.97	13.16	12.78	12.97	142200
2000-12-13	13.00	13.25	12.94	13.22	142200
2000-12-14	13.22	13.63	13.13	13.56	328200
2000-12-15	13.69	13.78	13.31	13.53	235400
2000-12-18	13.53	13.91	13.50	13.88	150000
2000-12-19	13.69	14.00	13.69	13.94	456400
2000-12-20	13.91	13.91	13.63	13.75	194400
2000-12-21	13.69	13.94	13.69	13.88	133200
2000-12-22	13.81	14.19	13.72	14.19	145600
2000-12-26	14.19	14.19	13.94	14.06	155000
2000-12-27	14.09	14.47	14.06	14.47	118000
2000-12-28	14.41	15.00	14.41	15.00	155800
2000-12-29	14.91	15.06	14.69	14.69	149400
2001-01-02	14.69	14.69	13.94	14.38	172800
2001-01-03	14.25	14.50	13.63	14.38	271200
2001-01-04	14.31	14.63	14.16	14.22	165200
2001-01-05	14.13	14.16	13.78	13.84	141800
2001-01-08	13.84	13.91	13.66	13.88	78600
2001-01-09	13.50	13.84	13.22	13.69	224200
2001-01-10	13.72	14.16	13.69	14.06	308400
2001-01-11	14.09	14.50	14.06	14.44	270200
2001-01-12	14.44	14.78	14.25	14.75	315400
2001-01-16	14.69	14.72	14.38	14.72	342400
2001-01-17	14.72	14.81	14.59	14.59	183600
2001-01-18	14.59	14.59	14.03	14.44	184000
2001-01-19	14.38	14.66	14.09	14.09	109600
2001-01-22	14.13	14.16	14.00	14.03	150200
2001-01-23	14.03	14.75	14.03	14.75	154200
2001-01-24	14.66	14.84	14.59	14.66	101800
2001-01-25	14.53	14.84	14.38	14.38	113200
2001-01-26	14.50	14.69	14.00	14.28	145400
2001-01-29	14.40	14.88	14.25	14.25	554000
2001-01-30	14.25	14.73	14.23	14.62	228600
2001-01-31	14.67	15.17	14.67	14.96	180800
2001-02-01	14.96	15.11	14.80	14.93	75400
2001-02-02	14.93	14.95	14.25	14.36	227400
2001-02-05	14.33	14.33	14.11	14.17	184800
2001-02-06	14.25	14.80	14.20	14.79	149200
2001-02-07	14.54	14.68	14.39	14.39	208600
2001-02-08	14.49	14.53	14.40	14.51	113400
2001-02-09	14.45	14.58	14.19	14.25	51400
2001-02-12	14.34	14.55	14.34	14.49	202200
2001-02-13	14.49	14.75	14.35	14.43	183400
2001-02-14	14.49	14.58	14.40	14.50	119800
2001-02-15	14.50	14.66	14.50	14.65	129200
2001-02-16	14.73	14.78	14.24	14.30	106000
2001-02-20	14.31	14.39	14.26	14.38	183000
2001-02-21	14.58	14.75	14.47	14.58	145600
2001-02-22	14.50	15.00	14.50	14.65	206400
2001-02-23	14.55	14.95	14.45	14.69	108000
2001-02-26	14.69	14.94	14.65	14.94	103200
2001-02-27	15.00	15.12	14.43	14.43	200200
2001-02-28	14.50	14.50	14.23	14.35	297400
2001-03-01	14.30	14.75	14.28	14.48	244400
2001-03-02	14.43	14.58	14.43	14.56	118000
2001-03-05	14.56	15.10	14.56	14.94	143400
2001-03-06	14.81	15.14	14.80	14.95	74600
2001-03-07	14.89	15.24	14.88	15.23	186400
2001-03-08	15.23	15.50	15.15	15.22	200200
2001-03-09	15.12	15.68	15.01	15.40	231800
2001-03-12	15.33	15.80	15.10	15.59	610600
2001-03-13	15.25	15.49	15.25	15.45	231400
2001-03-14	15.00	15.00	14.68	14.90	509800
2001-03-15	15.10	15.13	14.81	14.97	162600
2001-03-16	14.90	15.10	14.60	14.60	214000
2001-03-19	15.08	15.26	15.00	15.26	456000
2001-03-20	15.00	15.50	14.91	15.50	302200
2001-03-21	15.38	15.49	14.75	15.20	247800
2001-03-22	15.09	15.09	14.26	14.55	454400
2001-03-23	14.68	15.05	14.60	14.79	112600
2001-03-26	14.67	15.04	14.44	14.75	177600
2001-03-27	14.75	15.45	14.54	15.45	165600
2001-03-28	15.35	15.35	14.78	14.78	69600
2001-03-29	14.75	15.15	14.74	14.75	127000
2001-03-30	15.38	15.38	14.97	15.24	178000
2001-04-02	15.24	15.50	14.90	14.91	98600
2001-04-03	14.79	15.05	14.73	14.80	78800
2001-04-04	14.73	15.16	14.63	14.90	65200
2001-04-05	14.95	15.49	14.95	15.49	84800
2001-04-06	15.46	15.46	15.05	15.28	54000
2001-04-09	15.33	15.50	15.13	15.26	94600
2001-04-10	15.39	15.70	15.35	15.70	154400
2001-04-11	15.64	15.64	15.20	15.33	67400
2001-04-12	15.30	15.34	15.06	15.30	76400
2001-04-16	15.20	15.56	15.18	15.34	64600
2001-04-17	15.38	15.75	15.38	15.75	95800
2001-04-18	15.70	16.26	15.63	15.93	217000
2001-04-19	15.80	16.09	15.75	16.00	105800
2001-04-20	16.05	16.25	15.91	15.95	320000
2001-04-23	15.83	16.25	15.80	15.90	234400
2001-04-24	15.90	16.10	15.52	15.75	784200
2001-04-25	15.70	16.40	15.59	16.25	290000
2001-04-26	16.25	16.35	16.06	16.17	205600
2001-04-27	16.22	16.34	15.90	15.95	115800
2001-04-30	15.80	15.95	15.75	15.79	82200
2001-05-01	15.79	15.98	15.50	15.98	181800
2001-05-02	15.98	16.50	15.93	16.41	135000
2001-05-03	16.41	16.75	16.25	16.53	220600
2001-05-04	16.53	16.75	16.27	16.60	205600
2001-05-07	16.60	16.65	16.38	16.38	82400
2001-05-08	16.25	16.80	16.25	16.80	264600
2001-05-09	17.00	17.73	16.75	17.58	246400
2001-05-10	17.50	17.94	17.43	17.50	345000
2001-05-11	17.45	17.55	17.00	17.34	199200
2001-05-14	17.34	17.34	17.08	17.20	127600
2001-05-15	17.33	17.50	17.13	17.38	341600
2001-05-16	17.28	18.20	17.08	18.11	303400
2001-05-17	18.11	18.61	18.03	18.40	183800
2001-05-18	18.15	18.16	17.50	17.73	373200
2001-05-21	17.73	18.13	17.73	18.13	108600
2001-05-22	18.12	18.50	17.88	18.24	123200
2001-05-23	18.24	18.24	17.40	17.49	201600
2001-05-24	17.49	17.49	16.80	17.15	220800
2001-05-25	17.15	17.25	17.06	17.21	142000
2001-05-29	17.20	17.20	16.76	16.93	192000
2001-05-30	16.92	16.97	16.65	16.68	125600
2001-05-31	16.81	16.81	16.43	16.48	150000
2001-06-01	16.55	16.79	16.38	16.63	115000
2001-06-04	16.55	17.10	16.45	17.08	164000
2001-06-05	16.95	17.70	16.95	17.70	152800
2001-06-06	17.63	17.63	17.30	17.35	71000
2001-06-07	17.27	17.50	17.10	17.50	76200
2001-06-08	17.63	17.63	17.38	17.43	46800
2001-06-11	17.43	17.50	17.23	17.33	85200
2001-06-12	17.25	17.37	17.19	17.35	94000
2001-06-13	17.33	17.58	17.33	17.40	89800
2001-06-14	17.34	17.38	16.88	16.98	179200
2001-06-15	16.85	17.05	16.73	17.05	154800
2001-06-18	17.25	17.55	16.80	17.55	222400
2001-06-19	17.55	17.90	17.38	17.42	156200
2001-06-20	17.50	18.00	17.35	18.00	226000
2001-06-21	17.70	17.79	17.00	17.00	342600
2001-06-22	17.25	17.38	16.54	16.70	202800
2001-06-25	16.76	16.91	16.40	16.45	125600
2001-06-26	16.38	16.54	15.91	16.30	232800
2001-06-27	16.30	16.44	16.23	16.24	81800
2001-06-28	16.30	16.40	16.25	16.40	108600
2001-06-29	16.45	16.60	16.00	16.22	434000
2001-07-02	16.33	16.40	15.99	16.08	170800
2001-07-03	16.18	16.26	15.95	16.03	66800
2001-07-05	16.10	16.36	16.09	16.09	94800
2001-07-06	16.09	16.09	15.63	15.68	120600
2001-07-09	15.70	15.80	15.25	15.50	136000
2001-07-10	15.50	15.65	15.50	15.55	142800
2001-07-11	15.61	15.83	15.50	15.50	124000
2001-07-12	15.58	16.08	15.58	15.93	357000
2001-07-13	16.00	16.10	15.85	15.86	100600
2001-07-16	15.73	16.05	15.73	15.77	99200
2001-07-17	15.77	16.16	15.77	16.16	88800
2001-07-18	16.16	16.45	16.00	16.25	79800
2001-07-19	16.00	16.58	16.00	16.58	72200
2001-07-20	16.48	16.80	16.47	16.47	115400
2001-07-23	16.77	17.05	16.50	16.50	163200
2001-07-24	16.59	16.60	16.13	16.36	209600
2001-07-25	16.36	16.83	16.20	16.76	275000
2001-07-26	16.76	17.00	16.26	16.81	164200
2001-07-27	16.78	16.78	16.53	16.57	81800
2001-07-30	16.57	16.75	16.26	16.30	189600
2001-07-31	16.30	16.65	16.10	16.50	83800
2001-08-01	16.50	16.70	16.41	16.58	55400
2001-08-02	16.63	16.65	16.45	16.55	62400
2001-08-03	16.55	16.78	16.38	16.75	99800
2001-08-06	16.66	16.70	16.45	16.45	39400
2001-08-07	16.54	16.65	16.41	16.53	112600
2001-08-08	16.50	16.75	16.47	16.57	140800
2001-08-09	16.55	16.79	16.55	16.68	108400
2001-08-10	16.68	16.81	16.65	16.73	111400
2001-08-13	16.77	16.79	16.63	16.68	52200
2001-08-14	17.00	17.43	17.00	17.12	129200
2001-08-15	17.13	17.23	16.90	17.05	75400
2001-08-16	17.14	17.40	17.03	17.29	131200
2001-08-17	17.33	17.68	17.21	17.59	235600
2001-08-20	17.59	17.59	17.20	17.57	102000
2001-08-21	17.57	18.13	17.50	17.77	253000
2001-08-22	18.00	18.00	17.78	18.00	170800
2001-08-23	18.05	18.13	17.98	17.98	141000
2001-08-24	17.93	17.93	17.68	17.87	137200
2001-08-27	17.92	18.30	17.91	17.98	177000
2001-08-28	17.98	18.16	17.85	17.89	121600
2001-08-29	18.00	18.50	17.90	18.45	182200
2001-08-30	18.35	18.35	17.62	17.80	179800
2001-08-31	17.85	18.15	17.82	17.90	90000
2001-09-04	17.90	17.90	17.10	17.71	280000
2001-09-05	17.83	18.35	17.77	18.30	191400
2001-09-06	18.30	18.30	17.95	18.04	200200
2001-09-07	17.98	18.00	17.60	17.70	163800
2001-09-10	17.61	17.63	17.30	17.50	86200
2001-09-17	17.38	17.38	16.64	16.64	114800
2001-09-18	16.59	16.68	16.59	16.63	113200
2001-09-19	16.63	16.68	15.83	16.10	186000
2001-09-20	16.10	16.10	15.35	15.41	124000
2001-09-21	14.75	15.13	14.25	15.03	285200
2001-09-24	15.13	15.85	15.13	15.71	209200
2001-09-25	15.71	15.85	15.50	15.55	263400
2001-09-26	15.48	15.70	15.48	15.57	137400
2001-09-27	15.57	15.74	15.10	15.62	166400
2001-09-28	15.70	16.25	15.70	15.90	142800
2001-10-01	15.90	16.05	15.26	16.05	144000
2001-10-02	16.38	16.41	16.19	16.35	129000
2001-10-03	16.48	16.50	16.25	16.44	114600
2001-10-04	16.44	16.44	16.13	16.15	126400
2001-10-05	16.22	16.44	15.93	16.33	249400
2001-10-08	16.38	16.38	16.11	16.13	63600
2001-10-09	15.98	16.35	15.83	15.83	84600
2001-10-10	15.83	16.50	15.76	16.50	127800
2001-10-11	16.50	17.01	16.40	17.01	98600
2001-10-12	17.01	17.23	16.61	17.01	122600
2001-10-15	16.95	17.37	16.92	17.00	361800
2001-10-16	16.93	17.00	16.75	16.95	80800
2001-10-17	16.83	16.89	16.38	16.52	249600
2001-10-18	16.51	16.70	16.50	16.50	64600
2001-10-19	14.55	14.60	13.55	14.50	2067800
2001-10-22	14.80	15.20	14.67	14.95	278200
2001-10-23	14.95	15.10	14.95	14.96	140200
2001-10-24	15.00	15.04	14.96	14.96	106600
2001-10-25	14.96	15.20	14.93	15.00	181200
2001-10-26	15.00	15.25	14.97	14.99	80000
2001-10-29	15.01	15.20	14.96	14.97	176400
2001-10-30	14.97	15.17	14.96	14.96	122400
2001-10-31	15.03	15.28	14.97	15.05	68400
2001-11-01	15.10	15.40	15.00	15.25	86600
2001-11-02	15.25	15.64	15.18	15.39	98000
2001-11-05	15.39	15.69	15.34	15.54	131000
2001-11-06	15.54	15.98	15.43	15.93	99800
2001-11-07	15.83	16.15	15.68	15.72	163200
2001-11-08	15.60	15.90	15.60	15.86	109800
2001-11-09	15.75	15.77	15.44	15.49	172000
2001-11-12	15.30	15.48	15.23	15.44	84400
2001-11-13	15.38	16.23	15.38	16.23	159000
2001-11-14	16.15	16.55	16.04	16.15	228200
2001-11-15	16.15	16.33	16.11	16.15	106600
2001-11-16	16.24	16.24	16.01	16.19	50800
2001-11-19	16.10	16.25	16.10	16.25	75600
2001-11-20	16.25	16.25	15.95	16.13	129800
2001-11-21	16.13	16.33	16.00	16.25	857800
2001-11-23	16.13	16.50	16.13	16.45	95400
2001-11-26	16.41	16.41	16.23	16.33	315000
2001-11-27	16.24	16.25	15.85	16.24	282600
2001-11-28	16.24	16.33	16.15	16.20	53400
2001-11-29	16.28	16.38	16.04	16.38	169000
2001-11-30	16.38	16.58	16.38	16.40	133000
2001-12-03	16.40	16.55	16.23	16.39	100800
2001-12-04	16.39	16.53	16.27	16.51	138600
2001-12-05	16.52	17.00	16.51	16.92	155600
2001-12-06	16.93	17.17	16.93	17.09	323400
2001-12-07	17.09	17.09	16.75	17.00	442200
2001-12-10	16.93	17.13	16.83	16.94	327600
2001-12-11	16.86	16.89	16.60	16.73	383600
2001-12-12	16.78	16.79	16.51	16.52	236800
2001-12-13	16.50	16.50	16.35	16.40	69400
2001-12-14	16.35	16.40	16.22	16.25	150400
2001-12-17	16.30	16.63	16.29	16.63	209000
2001-12-18	16.58	16.81	16.38	16.81	179400
2001-12-19	16.72	16.94	16.58	16.81	82600
2001-12-20	16.75	16.94	16.65	16.92	153400
2001-12-21	17.04	17.20	16.75	17.15	258200
2001-12-24	17.09	17.24	17.06	17.19	48400
2001-12-26	17.10	17.25	17.08	17.25	51600
2001-12-27	17.25	17.45	17.25	17.40	83800
2001-12-28	17.40	17.40	16.97	16.97	88000
2001-12-31	17.00	17.55	16.85	17.52	238600
2002-01-02	17.52	17.54	16.98	17.48	199800
2002-01-03	17.45	17.71	17.29	17.43	174400
2002-01-04	17.35	17.55	17.10	17.37	234000
2002-01-07	17.15	17.37	17.15	17.29	216600
2002-01-08	17.25	17.64	17.22	17.63	134400
2002-01-09	17.21	17.25	15.78	15.88	1285800
2002-01-10	15.88	15.88	14.95	15.43	1071200
2002-01-11	15.43	15.58	15.13	15.20	377800
2002-01-14	15.25	15.25	14.88	14.95	539600
2002-01-15	15.04	15.13	14.93	15.02	217200
2002-01-16	15.08	15.13	14.95	15.02	259200
2002-01-17	15.00	15.00	14.89	15.00	154800
2002-01-18	14.95	15.15	14.95	14.96	1140600
2002-01-22	14.98	15.14	14.93	15.00	470000
2002-01-23	15.02	15.25	15.02	15.05	692800
2002-01-24	15.10	15.18	15.03	15.05	314200
2002-01-25	15.15	15.40	15.07	15.27	474000
2002-01-28	15.32	15.35	15.13	15.25	234800
2002-01-29	15.35	15.48	15.18	15.40	271200
2002-01-30	15.38	16.01	15.30	16.00	269600
2002-01-31	15.93	16.11	15.81	16.04	239000
2002-02-01	16.04	16.32	15.97	15.98	197400
2002-02-04	15.98	15.98	15.70	15.85	163200
2002-02-05	15.80	15.90	15.67	15.85	188800
2002-02-06	15.75	16.03	15.73	16.00	104800
2002-02-07	16.03	16.10	15.76	16.07	121400
2002-02-08	16.01	16.58	15.97	16.58	137400
2002-02-11	16.50	16.68	16.28	16.43	192600
2002-02-12	16.43	16.52	16.20	16.52	192600
2002-02-13	16.52	16.70	16.40	16.50	186600
2002-02-14	16.43	16.63	16.43	16.43	170000
2002-02-15	16.45	17.07	16.45	16.90	458000
2002-02-19	16.78	16.88	16.63	16.85	323000
2002-02-20	16.85	16.90	16.73	16.85	250600
2002-02-21	16.85	17.13	16.75	16.75	238000
2002-02-22	16.71	16.98	16.67	16.92	183400
2002-02-25	16.85	16.92	16.70	16.85	159600
2002-02-26	16.85	16.98	16.73	16.85	131200
2002-02-27	16.83	17.00	16.80	17.00	204200
2002-02-28	17.00	17.52	16.99	17.30	224400
2002-03-01	17.40	17.56	17.28	17.29	195200
2002-03-04	17.33	17.36	16.95	17.15	440800
2002-03-05	17.20	17.29	17.08	17.12	278000
2002-03-06	17.18	17.29	17.05	17.23	250400
2002-03-07	17.28	17.50	17.22	17.31	225600
2002-03-08	17.34	17.36	17.00	17.24	394400
2002-03-11	17.15	17.15	17.04	17.09	98000
2002-03-12	17.10	17.10	17.03	17.08	92600
2002-03-13	17.03	17.15	16.85	17.00	170400
2002-03-14	16.90	17.13	16.90	17.09	217800
2002-03-15	16.75	17.09	16.56	16.95	308400
2002-03-18	17.00	17.09	16.60	16.73	275400
2002-03-19	16.83	17.10	16.83	17.10	137400
2002-03-20	17.10	17.10	16.88	16.94	112200
2002-03-21	16.94	17.27	16.93	17.19	274400
2002-03-22	17.25	17.28	16.65	16.68	280200
2002-03-25	16.69	16.91	16.65	16.80	225200
2002-03-26	16.90	17.25	16.90	17.12	210600
2002-03-27	17.17	17.58	17.17	17.51	129600
2002-03-28	17.40	17.60	17.40	17.53	176200
2002-04-01	17.50	17.53	17.28	17.39	301600
2002-04-02	17.43	17.57	17.38	17.49	138000
2002-04-03	17.53	17.70	17.45	17.45	148400
2002-04-04	17.44	17.68	17.35	17.66	126800
2002-04-05	17.70	17.93	17.69	17.80	101200
2002-04-08	17.80	18.12	17.64	18.12	91800
2002-04-09	18.07	18.13	17.93	18.09	181200
2002-04-10	18.08	18.50	17.97	18.46	194000
2002-04-11	18.40	18.59	18.35	18.46	172000
2002-04-12	18.48	18.78	18.25	18.76	175400
2002-04-15	18.70	18.82	18.40	18.45	166600
2002-04-16	18.49	19.00	18.47	18.98	154000
2002-04-17	18.93	18.93	18.58	18.58	105200
2002-04-18	18.55	18.55	18.20	18.31	72800
2002-04-19	18.25	18.25	17.90	17.94	152800
2002-04-22	17.94	17.94	17.65	17.71	342600
2002-04-23	17.66	18.05	17.56	18.01	181000
2002-04-24	18.01	18.26	18.00	18.26	207200
2002-04-25	18.16	18.33	18.08	18.27	96200
2002-04-26	18.21	18.45	18.17	18.20	106400
2002-04-29	18.17	18.49	18.03	18.45	157400
2002-04-30	18.43	18.65	18.20	18.58	149000
2002-05-01	18.57	18.97	18.30	18.88	161000
2002-05-02	18.83	19.37	18.83	19.35	131200
2002-05-03	19.30	19.30	18.62	18.77	165400
2002-05-06	18.70	18.85	18.32	18.43	136000
2002-05-07	18.44	18.85	18.42	18.80	159400
2002-05-08	18.74	18.78	18.45	18.58	113600
2002-05-09	18.53	18.74	18.45	18.48	89200
2002-05-10	18.50	18.53	18.25	18.33	63600
2002-05-13	18.43	18.72	18.36	18.72	56200
2002-05-14	18.45	18.89	18.45	18.75	364600
2002-05-15	18.80	18.90	18.68	18.88	122200
2002-05-16	18.88	18.88	18.22	18.45	121800
2002-05-17	18.60	18.75	18.40	18.56	71400
2002-05-20	18.38	18.51	18.27	18.28	78600
2002-05-21	18.23	18.45	17.84	17.91	125200
2002-05-22	17.86	18.32	17.80	17.93	163400
2002-05-23	17.93	18.19	17.75	18.18	228800
2002-05-24	18.18	18.28	17.98	18.06	173600
2002-05-28	18.00	18.05	17.72	17.84	136400
2002-05-29	17.68	17.88	17.66	17.88	129600
2002-05-30	17.88	18.25	17.78	18.25	231000
2002-05-31	18.15	18.93	18.15	18.69	201200
2002-06-03	18.69	18.70	18.28	18.38	200200
2002-06-04	18.38	18.39	18.22	18.23	155000
2002-06-05	18.23	18.28	17.93	18.10	195200
2002-06-06	18.05	18.05	17.75	18.00	175200
2002-06-07	17.93	18.35	17.85	18.35	101200
2002-06-10	18.33	18.42	17.71	17.74	152800
2002-06-11	17.70	17.84	17.38	17.39	129600
2002-06-12	17.33	17.49	17.12	17.37	175800
2002-06-13	17.35	17.55	16.96	16.96	126000
2002-06-14	16.90	17.05	16.49	16.97	191600
2002-06-17	17.09	17.40	17.09	17.33	89400
2002-06-18	17.43	17.45	17.16	17.22	78400
2002-06-19	17.22	17.63	17.15	17.55	138600
2002-06-20	17.63	17.75	17.45	17.50	109000
2002-06-21	17.54	17.60	17.36	17.40	157600
2002-06-24	17.35	17.60	16.99	17.00	259200
2002-06-25	17.00	17.03	16.40	16.46	177800
2002-06-26	16.25	16.28	16.00	16.10	231000
2002-06-27	16.09	16.13	15.44	15.70	394200
2002-06-28	15.70	16.10	15.38	15.38	956000
2002-07-01	15.56	16.30	15.53	16.16	280000
2002-07-02	16.19	16.19	15.49	15.72	230800
2002-07-03	15.67	15.72	15.26	15.29	189400
2002-07-05	15.24	15.78	15.21	15.78	57400
2002-07-08	15.90	15.90	15.60	15.65	102200
2002-07-09	15.52	15.66	15.45	15.48	154000
2002-07-10	15.48	15.48	15.03	15.06	88400
2002-07-11	15.00	15.00	14.70	14.70	160400
2002-07-12	14.68	14.83	14.50	14.68	150600
2002-07-15	14.63	14.63	13.93	14.35	145400
2002-07-16	14.20	14.20	13.92	13.92	142000
2002-07-17	13.92	14.29	13.92	14.05	96200
2002-07-18	14.00	14.05	13.91	13.97	146600
2002-07-19	13.78	14.07	13.30	13.95	363600
2002-07-22	13.94	13.94	13.55	13.75	252400
2002-07-23	13.75	14.05	13.55	13.56	390000
2002-07-24	13.50	13.87	13.30	13.86	261400
2002-07-25	13.88	14.21	13.80	13.97	188600
2002-07-26	13.98	14.21	13.91	14.10	247400
2002-07-29	14.23	15.45	14.23	15.45	339000
2002-07-30	15.40	15.49	14.90	15.01	232400
2002-07-31	14.99	15.28	14.92	14.96	187000
2002-08-01	14.90	15.35	14.74	15.22	101800
2002-08-02	15.05	15.09	14.61	14.70	106600
2002-08-05	14.70	14.74	14.30	14.30	119000
2002-08-06	14.34	14.93	14.30	14.80	166200
2002-08-07	14.88	15.07	14.77	15.02	60000
2002-08-08	15.09	15.25	15.00	15.16	79400
2002-08-09	15.16	15.47	15.16	15.38	64600
2002-08-12	15.35	15.36	15.20	15.32	41000
2002-08-13	15.20	15.38	15.00	15.00	56400
2002-08-14	14.95	15.27	14.63	15.25	63000
2002-08-15	15.38	15.51	15.30	15.44	42200
2002-08-16	15.58	15.64	15.39	15.58	82000
2002-08-19	15.58	15.84	15.40	15.65	92800
2002-08-20	15.68	15.81	15.54	15.78	136600
2002-08-21	15.78	15.80	15.55	15.77	60800
2002-08-22	15.77	15.77	15.43	15.58	129600
2002-08-23	15.63	16.00	15.58	15.72	103600
2002-08-26	15.67	15.95	15.65	15.93	83000
2002-08-27	15.85	16.11	15.59	15.59	135400
2002-08-28	15.59	15.62	15.40	15.47	124400
2002-08-29	15.47	15.85	15.46	15.83	168800
2002-08-30	15.83	16.15	15.80	16.05	56800
2002-09-03	16.00	16.08	15.49	15.52	111000
2002-09-04	15.55	15.55	15.15	15.33	177200
2002-09-05	15.35	15.38	15.18	15.18	165800
2002-09-06	15.16	15.38	15.13	15.34	70200
2002-09-09	15.39	15.55	15.33	15.40	93000
2002-09-10	15.53	15.59	15.44	15.50	70400
2002-09-11	15.56	15.82	15.55	15.73	42000
2002-09-12	15.70	15.70	15.10	15.15	94600
2002-09-13	15.28	15.28	15.03	15.20	71200
2002-09-16	15.19	15.20	15.09	15.15	93400
2002-09-17	15.23	15.25	14.91	14.91	218000
2002-09-18	14.91	14.91	14.50	14.54	270400
2002-09-19	14.45	14.67	14.45	14.50	91600
2002-09-20	14.59	14.65	14.50	14.59	130800
2002-09-23	14.51	14.51	14.25	14.26	170200
2002-09-24	14.20	14.20	13.63	13.73	246800
2002-09-25	13.63	13.69	13.44	13.69	206600
2002-09-26	13.75	13.86	13.48	13.53	200200
2002-09-27	13.50	13.55	13.43	13.50	118800
2002-09-30	13.48	13.49	13.15	13.44	138000
2002-10-01	13.49	13.79	13.34	13.76	169200
2002-10-02	13.50	13.64	13.35	13.35	224800
2002-10-03	13.35	13.47	12.90	12.99	216400
2002-10-04	13.02	13.45	12.93	12.94	389400
2002-10-07	12.88	12.89	12.50	12.56	65400
2002-10-08	12.56	12.90	12.56	12.81	193200
2002-10-09	12.79	12.98	12.63	12.64	130200
2002-10-10	12.63	12.91	12.42	12.91	93200
2002-10-11	12.98	13.37	12.97	13.14	104000
2002-10-14	13.17	13.23	12.75	12.90	176800
2002-10-15	12.95	13.23	12.90	13.22	202800
2002-10-16	13.23	13.32	12.72	12.72	92800
2002-10-17	12.83	13.10	12.70	13.09	247000
2002-10-18	13.05	13.18	12.88	13.08	262800
2002-10-21	13.00	13.50	12.95	13.50	337000
2002-10-22	13.50	13.65	13.39	13.51	192800
2002-10-23	13.51	13.62	13.50	13.55	91400
2002-10-24	13.57	13.73	13.48	13.54	189400
2002-10-25	13.53	14.05	13.38	13.98	146800
2002-10-28	13.95	14.05	13.85	13.95	130600
2002-10-29	14.00	14.00	13.67	13.75	70400
2002-10-30	13.83	14.00	13.81	13.98	125200
2002-10-31	13.98	14.03	13.88	13.97	70400
2002-11-01	13.93	14.03	13.82	14.03	126200
2002-11-04	14.00	14.39	14.00	14.30	107000
2002-11-05	14.30	14.48	14.13	14.17	130200
2002-11-06	14.20	14.50	14.09	14.44	85200
2002-11-07	14.40	14.41	14.15	14.28	123800
2002-11-08	14.23	14.32	14.05	14.10	60200
2002-11-11	14.09	14.12	14.00	14.10	79200
2002-11-12	14.10	14.33	14.01	14.19	111200
2002-11-13	14.18	14.35	14.05	14.32	91800
2002-11-14	14.33	14.51	14.25	14.38	108400
2002-11-15	14.50	14.60	14.35	14.35	89200
2002-11-18	14.44	14.55	14.39	14.42	132400
2002-11-19	14.45	14.45	14.33	14.33	36800
2002-11-20	14.35	14.42	14.16	14.40	101000
2002-11-21	14.42	14.54	14.38	14.51	155800
2002-11-22	14.43	14.64	14.42	14.47	107800
2002-11-25	14.38	15.00	14.30	14.90	130600
2002-11-26	14.88	14.90	14.75	14.79	110600
2002-11-27	14.74	14.96	14.63	14.75	143000
2002-11-29	14.93	15.18	14.82	14.94	65800
2002-12-02	15.04	15.75	15.04	15.68	182200
2002-12-03	15.45	15.62	15.33	15.59	128400
2002-12-04	15.48	15.53	15.25	15.52	74400
2002-12-05	15.50	15.61	15.38	15.54	102000
2002-12-06	15.50	15.65	15.38	15.60	72600
2002-12-09	15.50	15.50	15.10	15.19	86200
2002-12-10	15.23	15.65	15.14	15.37	164400
2002-12-11	15.40	15.45	15.30	15.34	64600
2002-12-12	15.40	15.40	15.07	15.13	69200
2002-12-13	15.05	15.18	14.89	15.18	98600
2002-12-16	15.18	15.65	15.05	15.65	183000
2002-12-17	15.78	16.00	15.68	15.90	245400
2002-12-18	16.00	16.00	15.37	15.41	164200
2002-12-19	15.33	15.53	15.21	15.48	202800
2002-12-20	15.50	16.50	15.48	16.50	976600
2002-12-23	16.25	16.51	15.18	15.29	609200
2002-12-24	15.08	15.27	15.00	15.18	213400
2002-12-26	15.18	15.29	15.12	15.24	135400
2002-12-27	15.18	15.46	15.15	15.38	159400
2002-12-30	15.42	15.63	15.23	15.57	137400
2002-12-31	15.53	15.67	15.45	15.62	132600
2003-01-02	15.63	15.64	15.41	15.60	147600
2003-01-03	15.60	15.62	15.35	15.50	95400
2003-01-06	15.63	15.75	15.50	15.63	125400
2003-01-07	15.43	15.60	15.41	15.44	91600
2003-01-08	15.40	15.41	15.20	15.21	70000
2003-01-09	15.18	15.35	15.13	15.13	100800
2003-01-10	15.18	15.35	15.14	15.30	100600
2003-01-13	15.33	15.51	15.21	15.48	90400
2003-01-14	15.40	15.40	14.99	15.01	170000
2003-01-15	15.05	15.20	14.90	15.10	72600
2003-01-16	15.13	15.33	15.12	15.28	84400
2003-01-17	15.27	15.35	15.13	15.13	54000
2003-01-21	15.13	15.15	14.90	14.90	79400
2003-01-22	14.98	14.98	14.55	14.55	103000
2003-01-23	14.57	14.94	14.57	14.80	53600
2003-01-24	14.82	14.88	14.47	14.57	69800
2003-01-27	14.45	14.53	14.25	14.31	152400
2003-01-28	14.45	14.57	14.22	14.22	84600
2003-01-29	14.15	14.35	14.06	14.22	55600
2003-01-30	14.32	14.35	13.90	13.90	77000
2003-01-31	13.89	14.34	13.88	14.34	80000
2003-02-03	14.31	14.38	14.03	14.09	69800
2003-02-04	14.09	14.11	13.88	13.95	123400
2003-02-05	14.08	14.20	13.78	13.83	147600
2003-02-06	13.73	14.12	13.73	14.01	73400
2003-02-07	13.93	13.97	13.62	13.63	75200
2003-02-10	13.67	13.74	13.48	13.53	84200
2003-02-11	13.55	13.79	13.55	13.70	89400
2003-02-12	13.60	13.62	13.26	13.26	77200
2003-02-13	13.68	14.28	13.65	14.18	307000
2003-02-14	14.18	14.94	14.18	14.68	226600
2003-02-18	14.68	15.06	14.60	14.81	302200
2003-02-19	14.83	15.00	14.51	14.76	333800
2003-02-20	14.76	14.96	14.55	14.62	266000
2003-02-21	14.60	15.12	14.60	15.04	174800
2003-02-24	15.04	15.11	14.85	14.95	151000
2003-02-25	14.83	14.88	14.58	14.84	203200
2003-02-26	14.75	15.16	14.75	15.14	190000
2003-02-27	15.13	15.18	15.08	15.13	153600
2003-02-28	15.13	15.17	15.06	15.15	71200
2003-03-03	15.14	15.28	14.98	14.99	162000
2003-03-04	15.10	15.17	14.86	14.86	93800
2003-03-05	14.88	14.94	14.73	14.79	124000
2003-03-06	14.83	15.06	14.83	15.02	225200
2003-03-07	14.90	15.33	14.85	15.17	209000
2003-03-10	15.19	15.20	14.76	14.77	310400
2003-03-11	14.90	15.10	14.90	14.97	151200
2003-03-12	14.99	15.03	14.82	14.85	254600
2003-03-13	14.95	15.09	14.83	14.94	197400
2003-03-14	14.98	15.25	14.95	15.18	298800
2003-03-17	15.20	15.77	15.00	15.74	173000
2003-03-18	15.74	16.00	15.60	16.00	194000
2003-03-19	16.08	16.08	15.79	15.97	164400
2003-03-20	15.90	16.00	15.83	15.98	99800
2003-03-21	15.98	16.51	15.97	16.51	146200
2003-03-24	16.48	16.48	16.01	16.02	127400
2003-03-25	16.00	16.26	16.00	16.14	138600
2003-03-26	16.12	16.18	16.00	16.02	101400
2003-03-27	16.02	16.21	15.84	16.09	77000
2003-03-28	15.98	16.20	15.83	16.20	105800
2003-03-31	16.18	16.18	15.91	16.18	150600
2003-04-01	16.13	16.13	15.51	15.78	207800
2003-04-02	15.80	16.34	15.80	16.32	191200
2003-04-03	16.32	16.50	16.24	16.28	116600
2003-04-04	16.23	16.36	15.85	15.93	111000
2003-04-07	16.00	16.49	16.00	16.25	118600
2003-04-08	16.17	16.20	15.95	15.99	92800
2003-04-09	16.08	16.10	15.76	15.85	75400
2003-04-10	15.87	15.87	15.45	15.52	154000
2003-04-11	15.53	15.68	15.33	15.45	81000
2003-04-14	15.50	15.78	15.46	15.76	157600
2003-04-15	15.75	16.06	15.74	16.06	119600
2003-04-16	15.98	16.05	15.65	15.74	76000
2003-04-17	15.80	16.00	15.55	15.65	252600
2003-04-21	15.78	16.38	15.78	16.38	202200
2003-04-22	16.38	16.70	16.38	16.47	203200
2003-04-23	16.52	16.92	16.43	16.77	209200
2003-04-24	16.65	16.74	16.29	16.33	167000
2003-04-25	16.20	16.33	16.15	16.21	162800
2003-04-28	16.10	16.75	16.10	16.67	228400
2003-04-29	16.56	16.90	16.56	16.85	138000
2003-04-30	16.90	17.36	16.78	17.21	222000
2003-05-01	17.10	17.20	17.00	17.15	196600
2003-05-02	16.95	17.15	16.95	17.07	383600
2003-05-05	17.05	17.18	17.05	17.14	94000
2003-05-06	17.20	17.37	17.18	17.30	146600
2003-05-07	17.30	17.61	17.08	17.43	273800
2003-05-08	17.42	17.45	17.32	17.44	283800
2003-05-09	17.44	17.67	17.28	17.67	94200
2003-05-12	17.58	17.60	17.45	17.51	100200
2003-05-13	17.48	17.55	17.35	17.43	117600
2003-05-14	17.48	17.54	17.36	17.48	138400
2003-05-15	17.45	17.55	17.39	17.54	112200
2003-05-16	17.50	17.53	17.35	17.40	198800
2003-05-19	17.38	17.39	17.23	17.39	231200
2003-05-20	17.30	17.35	17.17	17.24	206400
2003-05-21	17.24	17.25	17.04	17.17	63200
2003-05-22	17.16	17.23	17.05	17.23	109000
2003-05-23	17.23	17.26	17.08	17.22	88800
2003-05-27	17.28	17.50	17.22	17.48	66200
2003-05-28	17.25	17.34	17.25	17.34	87600
2003-05-29	17.34	17.40	17.23	17.40	122000
2003-05-30	17.40	17.62	17.38	17.50	68200
2003-06-02	17.56	18.00	17.55	17.89	102800
2003-06-03	17.89	17.89	17.63	17.78	144400
2003-06-04	17.78	18.00	17.60	17.95	60400
2003-06-05	17.95	17.97	17.88	17.90	64800
2003-06-06	17.98	18.01	17.92	17.92	62400
2003-06-09	17.91	17.91	17.75	17.78	82200
2003-06-10	17.75	17.75	17.69	17.74	56800
2003-06-11	17.73	17.85	17.65	17.68	60600
2003-06-12	17.70	18.05	17.63	18.05	119200
2003-06-13	18.03	18.03	17.60	17.68	313400
2003-06-16	17.68	17.83	17.60	17.83	93800
2003-06-17	17.88	17.98	17.65	17.98	89600
2003-06-18	17.97	18.25	17.97	17.98	145000
2003-06-19	17.98	18.07	17.93	17.95	115000
2003-06-20	18.00	18.05	17.55	17.55	250600
2003-06-23	17.55	17.55	17.11	17.20	208800
2003-06-24	17.21	17.58	17.00	17.50	106000
2003-06-25	17.45	17.50	17.28	17.38	72800
2003-06-26	17.39	17.64	17.36	17.54	73400
2003-06-27	17.52	17.75	17.50	17.55	100400
2003-06-30	17.55	18.05	17.55	18.00	157400
2003-07-01	18.00	18.00	17.58	17.79	130000
2003-07-02	17.85	18.24	17.82	18.24	105800
2003-07-03	18.13	18.30	18.13	18.20	64800
2003-07-07	18.23	18.53	18.21	18.50	109600
2003-07-08	18.55	18.64	18.35	18.48	109600
2003-07-09	18.48	18.65	18.22	18.65	126600
2003-07-10	18.64	18.64	18.19	18.25	89000
2003-07-11	18.15	18.45	18.15	18.23	84000
2003-07-14	18.30	18.95	18.23	18.83	160600
2003-07-15	18.75	18.76	18.41	18.50	115000
2003-07-16	18.55	18.66	18.45	18.50	65400
2003-07-17	18.50	18.50	18.08	18.43	228200
2003-07-18	18.55	18.58	18.20	18.35	154600
2003-07-21	18.35	18.53	18.29	18.40	144800
2003-07-22	18.45	18.88	18.31	18.85	251200
2003-07-23	18.80	18.80	18.44	18.46	143600
2003-07-24	18.35	18.75	18.35	18.63	128400
2003-07-25	18.61	18.71	18.56	18.63	77000
2003-07-28	18.63	18.78	18.50	18.63	136000
2003-07-29	18.65	18.66	18.36	18.62	82400
2003-07-30	18.62	18.65	18.30	18.33	231600
2003-07-31	18.60	18.98	18.50	18.63	179000
2003-08-01	18.58	18.64	18.30	18.58	111400
2003-08-04	18.35	18.40	18.24	18.24	61400
2003-08-05	17.80	18.52	17.80	18.35	125000
2003-08-06	18.40	18.44	18.18	18.18	72400
2003-08-07	18.28	18.28	17.85	17.88	88800
2003-08-08	17.88	18.57	17.83	18.38	106000
2003-08-11	18.33	18.33	18.00	18.31	88600
2003-08-12	18.25	18.38	18.20	18.29	71400
2003-08-13	18.31	18.80	18.31	18.80	99600
2003-08-14	18.84	18.84	18.60	18.70	91200
2003-08-15	18.75	19.00	18.70	19.00	53400
2003-08-18	19.05	19.19	19.03	19.18	139000
2003-08-19	19.23	19.47	19.11	19.29	132800
2003-08-20	19.24	19.30	19.05	19.30	109400
2003-08-21	19.55	19.55	19.33	19.33	169000
2003-08-22	19.38	19.38	18.90	18.95	103400
2003-08-25	18.98	18.98	18.81	18.96	91600
2003-08-26	18.93	19.20	18.63	19.15	111000
2003-08-27	19.10	19.14	18.95	18.95	65800
2003-08-28	19.00	19.38	18.98	19.34	45000
2003-08-29	19.29	19.60	19.18	19.58	72600
2003-09-02	19.50	19.60	19.50	19.50	73600
2003-09-03	19.70	19.85	19.62	19.62	110800
2003-09-04	19.40	19.70	19.36	19.60	85800
2003-09-05	19.50	19.50	18.95	19.22	134600
2003-09-08	19.30	19.73	19.08	19.65	131000
2003-09-09	19.73	19.73	19.13	19.30	138600
2003-09-10	19.35	19.49	18.98	19.03	59800
2003-09-11	19.00	19.06	18.80	18.94	47000
2003-09-12	18.94	19.48	18.80	19.45	100200
2003-09-15	19.48	19.50	19.34	19.50	109200
2003-09-16	19.50	19.50	19.06	19.39	99400
2003-09-17	19.43	19.44	19.07	19.24	115000
2003-09-18	19.18	19.18	18.79	18.96	98600
2003-09-19	18.95	18.97	18.62	18.80	185800
2003-09-22	18.81	19.01	18.70	18.70	116200
2003-09-23	18.83	19.10	18.83	18.85	166200
2003-09-24	18.85	18.85	18.45	18.48	420400
2003-09-25	18.43	18.50	17.95	18.07	178200
2003-09-26	18.13	18.48	17.86	17.86	108400
2003-09-29	17.96	18.75	17.96	18.66	127800
2003-09-30	18.61	18.80	18.18	18.35	183200
2003-10-01	18.38	18.78	18.33	18.70	101600
2003-10-02	18.76	19.13	18.76	19.13	92400
2003-10-03	19.18	19.51	19.18	19.50	119200
2003-10-06	19.45	19.45	18.98	19.34	191000
2003-10-07	19.38	19.62	19.38	19.50	94600
2003-10-08	19.46	19.63	19.39	19.55	110200
2003-10-09	19.56	19.72	19.33	19.33	106800
2003-10-10	19.43	19.52	19.38	19.48	74400
2003-10-13	19.49	19.85	19.43	19.74	125800
2003-10-14	19.79	19.83	19.48	19.64	47400
2003-10-15	19.69	19.90	19.60	19.67	47200
2003-10-16	19.50	19.74	19.50	19.58	92000
2003-10-17	19.43	19.43	18.38	18.65	734000
2003-10-20	18.65	18.65	18.35	18.42	263600
2003-10-21	18.40	18.45	18.30	18.36	162600
2003-10-22	18.30	18.31	18.01	18.08	135400
2003-10-23	18.01	18.09	17.93	18.02	95200
2003-10-24	17.98	18.14	17.97	18.01	93800
2003-10-27	17.98	18.03	17.93	17.99	88400
2003-10-28	17.99	18.00	17.88	17.98	180200
2003-10-29	17.85	18.00	17.80	17.93	83600
2003-10-30	17.93	18.00	17.88	17.90	109000
2003-10-31	17.90	17.93	17.83	17.90	107000
2003-11-03	17.90	17.95	17.75	17.83	271400
2003-11-04	17.75	17.93	17.69	17.85	410800
2003-11-05	17.75	18.42	17.75	18.40	141600
2003-11-06	18.28	18.51	18.20	18.50	73000
2003-11-07	18.40	18.59	18.10	18.25	188800
2003-11-10	18.20	18.29	18.03	18.03	124000
2003-11-11	17.88	18.12	17.88	18.09	56400
2003-11-12	17.97	18.25	17.97	18.25	95000
2003-11-13	18.13	18.25	18.06	18.23	112400
2003-11-14	18.15	18.30	18.13	18.13	71600
2003-11-17	18.13	18.18	17.99	18.08	88000
2003-11-18	18.00	18.14	17.66	17.68	67200
2003-11-19	17.55	17.68	17.44	17.50	264200
2003-11-20	17.47	17.60	17.42	17.52	210000
2003-11-21	17.52	17.55	17.37	17.52	139800
2003-11-24	17.52	17.52	17.42	17.45	282200
2003-11-25	17.49	17.54	17.47	17.50	231000
2003-11-26	17.43	17.50	17.42	17.45	99200
2003-11-28	17.25	17.50	17.25	17.46	49200
2003-12-01	17.50	17.79	17.45	17.68	956000
2003-12-02	17.68	18.03	17.68	17.93	342400
2003-12-03	17.93	18.36	17.92	18.33	234600
2003-12-04	18.28	18.52	18.14	18.50	134600
2003-12-05	18.38	18.53	18.17	18.40	210400
2003-12-08	18.33	18.50	18.18	18.50	218000
2003-12-09	18.38	18.38	18.08	18.26	375400
2003-12-10	18.18	18.23	17.96	18.03	247600
2003-12-11	18.03	18.25	17.98	18.25	421000
2003-12-12	18.25	18.46	18.15	18.40	138200
2003-12-15	18.65	18.80	18.53	18.67	238400
2003-12-16	18.55	18.69	18.42	18.51	396600
2003-12-17	18.51	18.73	18.50	18.73	502400
2003-12-18	18.73	18.90	18.60	18.82	95600
2003-12-19	18.87	19.12	18.71	19.12	155800
2003-12-22	19.07	19.26	19.07	19.25	192600
2003-12-23	19.20	19.30	19.16	19.30	182200
2003-12-24	19.27	19.33	19.12	19.18	57400
2003-12-26	19.30	19.39	19.15	19.39	49600
2003-12-29	19.50	19.58	19.22	19.58	179400
2003-12-30	19.55	19.73	19.43	19.65	170600
2003-12-31	19.74	19.74	19.45	19.50	222800
2004-01-02	19.50	19.50	19.15	19.28	156200
2004-01-05	19.28	19.80	19.23	19.80	218000
2004-01-06	19.68	20.05	19.68	19.90	190600
2004-01-07	19.80	19.94	19.60	19.82	157600
2004-01-08	19.71	20.00	19.63	19.93	139600
2004-01-09	19.97	20.13	19.88	20.00	616600
2004-01-12	19.95	19.95	19.51	19.90	170600
2004-01-13	19.90	20.06	19.89	20.05	136200
2004-01-14	20.00	20.12	19.93	20.10	110400
2004-01-15	19.98	20.28	19.74	20.24	213800
2004-01-16	20.18	20.20	19.85	19.85	84200
2004-01-20	19.80	20.06	19.77	20.03	145400
2004-01-21	20.10	20.53	20.01	20.49	282800
2004-01-22	20.38	20.41	19.91	20.10	235000
2004-01-23	19.95	20.07	19.87	19.91	171400
2004-01-26	19.94	20.20	19.75	20.06	143600
2004-01-27	20.18	20.18	19.92	20.10	85200
2004-01-28	20.05	20.40	20.00	20.11	206600
2004-01-29	20.12	20.20	19.87	20.01	94400
2004-01-30	19.93	20.15	19.88	20.04	69000
2004-02-02	20.05	20.15	19.90	20.00	80000
2004-02-03	20.05	20.15	19.95	20.05	78000
2004-02-04	20.00	20.13	19.85	19.85	135400
2004-02-05	19.83	20.06	19.63	19.68	119600
2004-02-06	19.58	20.15	19.58	20.01	86800
2004-02-09	20.13	20.44	20.13	20.15	62800
2004-02-10	20.18	20.54	20.17	20.42	137000
2004-02-11	20.43	20.75	20.43	20.70	116000
2004-02-12	20.70	21.00	20.50	20.55	104800
2004-02-13	20.55	20.74	20.25	20.27	144200
2004-02-17	20.39	20.60	20.28	20.48	146000
2004-02-18	20.51	20.51	20.00	20.32	165200
2004-02-19	20.25	20.55	20.13	20.13	79000
2004-02-20	20.05	20.23	20.02	20.15	138800
2004-02-23	20.13	20.41	20.07	20.32	199000
2004-02-24	20.28	20.29	19.98	20.01	122600
2004-02-25	19.92	20.40	19.75	20.40	136600
2004-02-26	20.38	20.38	20.04	20.25	114600
2004-02-27	20.13	20.51	19.90	20.23	159800
2004-03-01	20.33	20.54	20.31	20.47	95600
2004-03-02	20.43	20.51	20.14	20.15	104600
2004-03-03	20.20	20.22	20.03	20.13	151200
2004-03-04	20.08	20.25	20.03	20.23	124200
2004-03-05	20.20	20.36	20.03	20.23	114400
2004-03-08	20.24	20.34	20.12	20.31	102800
2004-03-09	20.28	20.32	20.10	20.18	93600
2004-03-10	20.05	20.10	19.62	19.62	105400
2004-03-11	19.62	19.65	19.13	19.23	145800
2004-03-12	19.30	19.30	19.13	19.20	209600
2004-03-15	19.23	19.23	18.98	19.03	76600
2004-03-16	18.63	19.14	18.63	19.00	347400
2004-03-17	19.13	19.40	19.13	19.36	146600
2004-03-18	19.00	19.35	19.00	19.23	128400
2004-03-19	19.28	19.45	19.20	19.20	79000
2004-03-22	19.13	19.28	19.01	19.01	222000
2004-03-23	19.08	19.14	18.80	18.80	186000
2004-03-24	18.76	18.78	18.36	18.69	249200
2004-03-25	18.74	18.79	18.60	18.78	157000
2004-03-26	18.78	18.98	18.72	18.81	141600
2004-03-29	18.88	19.07	18.87	19.05	110200
2004-03-30	18.95	19.29	18.90	19.28	140000
2004-03-31	19.38	19.38	19.10	19.20	134000
2004-04-01	19.20	19.43	19.08	19.43	147200
2004-04-02	19.45	19.59	19.25	19.59	211600
2004-04-05	19.63	19.83	19.58	19.83	117200
2004-04-06	19.83	19.95	19.63	19.78	126600
2004-04-07	19.70	19.79	19.58	19.66	92000
2004-04-08	19.78	20.00	19.71	19.71	141400
2004-04-12	19.76	20.05	19.76	20.05	79200
2004-04-13	20.30	20.39	19.53	19.59	135800
2004-04-14	19.63	19.86	19.55	19.55	108800
2004-04-15	19.50	19.77	19.25	19.73	107800
2004-04-16	19.73	20.20	19.73	20.07	131200
2004-04-19	20.10	20.43	20.00	20.34	179200
2004-04-20	20.34	21.29	20.15	20.15	251200
2004-04-21	20.02	20.33	20.02	20.30	162800
2004-04-22	20.20	20.78	20.20	20.74	191400
2004-04-23	20.25	20.81	20.25	20.61	167000
2004-04-26	20.50	20.78	20.38	20.48	111800
2004-04-27	20.43	20.55	19.70	20.00	469400
2004-04-28	20.01	20.20	19.81	19.85	147800
2004-04-29	19.88	19.96	19.28	19.50	144000
2004-04-30	19.50	19.92	19.18	19.65	211400
2004-05-03	19.55	19.83	19.53	19.66	254400
2004-05-04	19.65	20.27	19.65	20.11	184000
2004-05-05	20.05	20.18	19.86	19.95	139600
2004-05-06	20.00	20.06	19.67	19.90	154000
2004-05-07	19.83	19.98	19.51	19.66	213600
2004-05-10	19.63	19.63	18.98	18.99	288200
2004-05-11	19.00	19.43	18.99	19.17	121400
2004-05-12	19.17	19.60	18.85	19.50	178200
2004-05-13	19.37	19.68	19.31	19.51	112400
2004-05-14	19.51	19.54	19.18	19.23	97400
2004-05-17	19.13	19.13	18.80	18.92	179600
2004-05-18	18.93	19.18	18.83	19.04	216800
2004-05-19	18.98	19.31	18.98	19.30	158600
2004-05-20	19.28	19.45	19.28	19.40	101800
2004-05-21	19.48	19.83	19.48	19.63	217000
2004-05-24	19.70	19.90	19.70	19.90	251400
2004-05-25	19.83	20.13	19.83	20.13	179000
2004-05-26	20.05	20.18	19.95	20.13	155000
2004-05-27	19.90	20.44	19.90	20.43	255400
2004-05-28	20.43	20.46	20.27	20.33	149000
2004-06-01	20.18	20.63	20.15	20.22	189200
2004-06-02	20.24	20.25	20.05	20.25	196000
2004-06-03	20.20	20.53	20.06	20.06	198000
2004-06-04	20.06	20.48	20.05	20.39	146600
2004-06-07	20.35	20.59	20.35	20.47	137800
2004-06-08	20.47	20.61	20.30	20.45	341400
2004-06-09	20.33	20.84	20.33	20.78	241000
2004-06-10	20.74	20.85	20.42	20.44	228600
2004-06-14	20.50	21.00	20.48	20.79	263800
2004-06-15	20.74	20.85	20.55	20.55	198000
2004-06-16	20.63	21.15	20.57	21.03	241800
2004-06-17	20.93	21.42	20.89	21.23	280600
2004-06-18	21.23	21.58	21.16	21.53	264000
2004-06-21	21.45	21.77	21.28	21.65	199000
2004-06-22	21.50	21.89	21.36	21.82	342000
2004-06-23	21.73	22.00	21.61	21.92	227000
2004-06-24	21.85	22.10	21.60	21.87	263800
2004-06-25	21.75	21.89	21.35	21.36	1546000
2004-06-28	21.41	21.79	21.23	21.68	332000
2004-06-29	21.64	21.97	21.64	21.92	327800
2004-06-30	21.84	21.97	21.68	21.85	174600
2004-07-01	21.97	22.04	21.35	21.44	217400
2004-07-02	21.49	21.57	21.37	21.56	124200
2004-07-06	21.58	21.66	21.28	21.41	196400
2004-07-07	21.48	21.65	21.34	21.42	192600
2004-07-08	21.32	21.48	20.88	20.93	170200
2004-07-09	20.88	21.18	20.88	21.10	116600
2004-07-12	21.10	21.44	20.89	21.21	123000
2004-07-13	21.16	21.49	21.16	21.32	107800
2004-07-14	21.26	21.69	21.25	21.36	228000
2004-07-15	21.25	21.34	20.83	21.04	270200
2004-07-16	21.16	21.47	21.08	21.18	223200
2004-07-19	21.40	21.96	21.32	21.80	417200
2004-07-20	21.90	22.37	21.87	22.37	248000
2004-07-21	22.18	22.43	21.88	21.88	287200
2004-07-22	21.60	21.99	21.57	21.63	220800
2004-07-23	21.58	21.63	21.18	21.21	473200
2004-07-26	21.31	21.37	20.78	20.98	298000
2004-07-27	20.99	21.33	20.93	21.24	523000
2004-07-28	21.34	21.34	20.79	21.02	284400
2004-07-29	20.89	21.15	20.89	21.06	321200
2004-07-30	21.13	21.28	21.03	21.16	252200
2004-08-02	21.06	21.50	21.02	21.50	206400
2004-08-03	21.43	21.47	21.07	21.20	161800
2004-08-04	21.10	21.63	21.04	21.59	197800
2004-08-05	21.53	21.53	21.03	21.08	248000
2004-08-06	20.90	21.25	20.48	20.48	219000
2004-08-09	20.48	20.70	20.46	20.62	177600
2004-08-10	20.62	21.34	20.60	21.23	175000
2004-08-11	21.10	21.48	20.70	21.28	203800
2004-08-12	21.15	21.15	20.77	20.77	160000
2004-08-13	20.98	21.24	20.84	20.96	170800
2004-08-16	20.91	21.52	20.89	21.41	162600
2004-08-17	21.42	21.63	21.32	21.56	145400
2004-08-18	21.35	21.97	21.22	21.92	167600
2004-08-19	21.80	21.80	21.53	21.62	175000
2004-08-20	21.68	22.23	21.63	22.19	165400
2004-08-23	22.34	22.34	21.98	22.13	232400
2004-08-24	22.16	22.35	22.05	22.35	100800
2004-08-25	22.28	22.85	22.17	22.84	181400
2004-08-26	22.78	22.83	22.57	22.70	261800
2004-08-27	22.60	22.78	22.45	22.73	159400
2004-08-30	22.65	22.65	22.18	22.21	171600
2004-08-31	22.25	22.79	22.25	22.72	135800
2004-09-01	22.65	22.98	22.40	22.53	184800
2004-09-02	22.40	23.38	22.40	23.38	127200
2004-09-03	23.38	23.45	22.90	22.95	130400
2004-09-07	22.95	23.43	22.92	23.43	114600
2004-09-08	23.13	23.13	22.52	22.52	200400
2004-09-09	22.52	23.34	22.52	23.25	321600
2004-09-10	23.23	23.23	22.73	22.85	132600
2004-09-13	22.80	23.00	22.63	22.84	125600
2004-09-14	22.76	22.88	22.63	22.83	112800
2004-09-15	22.83	22.86	22.60	22.80	79400
2004-09-16	22.85	23.08	22.75	23.08	109600
2004-09-17	23.13	23.15	22.62	22.77	249600
2004-09-20	22.60	22.84	22.50	22.78	103800
2004-09-21	22.83	23.28	22.80	23.27	103400
2004-09-22	23.14	23.14	22.65	22.65	225400
2004-09-23	22.68	22.80	22.38	22.40	65000
2004-09-24	22.40	22.58	22.31	22.42	133400
2004-09-27	22.25	22.28	21.98	22.09	130800
2004-09-28	21.98	22.14	21.71	21.82	236600
2004-09-29	21.83	22.15	21.67	22.01	263800
2004-09-30	21.90	22.11	21.90	21.99	175600
2004-10-01	22.11	22.80	22.05	22.80	243400
2004-10-04	22.63	23.01	22.42	22.64	198200
2004-10-05	22.55	22.77	22.55	22.59	283000
2004-10-06	22.53	23.16	22.45	23.16	178800
2004-10-07	22.90	22.98	22.38	22.38	194000
2004-10-08	22.33	22.65	22.30	22.50	154600
2004-10-11	22.51	22.60	22.35	22.53	101200
2004-10-12	22.45	22.70	22.30	22.55	154800
2004-10-13	22.70	22.70	22.26	22.46	214800
2004-10-14	22.46	22.50	22.25	22.38	188000
2004-10-15	22.80	23.54	22.58	23.00	545400
2004-10-18	22.88	23.33	22.76	23.00	367000
2004-10-19	23.08	23.09	22.80	22.91	266800
2004-10-20	22.86	23.17	22.76	22.98	193600
2004-10-21	23.50	23.78	23.17	23.66	246000
2004-10-22	23.88	23.88	23.00	23.01	173600
2004-10-25	22.90	23.66	22.81	23.40	254400
2004-10-26	23.27	23.77	23.02	23.69	162800
2004-10-27	23.58	23.70	23.31	23.50	285400
2004-10-28	23.38	23.88	23.28	23.87	136200
2004-10-29	23.83	24.01	23.42	23.46	191200
2004-11-01	23.50	24.25	23.33	24.25	207800
2004-11-02	24.15	24.20	23.30	23.46	261400
2004-11-03	23.58	24.44	23.58	24.44	174600
2004-11-04	24.32	24.98	24.00	24.98	174800
2004-11-05	24.96	24.99	24.57	24.82	234400
2004-11-08	24.80	24.95	24.22	24.24	194200
2004-11-09	24.01	24.61	24.01	24.42	247400
2004-11-10	24.25	24.70	24.25	24.55	168800
2004-11-11	24.56	25.03	24.51	25.02	170400
2004-11-12	24.83	25.00	24.75	25.00	115200
2004-11-15	25.00	25.13	24.83	25.11	125600
2004-11-16	25.01	25.26	24.83	24.85	168600
2004-11-17	24.89	25.47	24.89	25.35	166800
2004-11-18	25.28	25.35	24.90	25.24	126800
2004-11-19	25.14	25.14	24.85	24.88	287000
2004-11-22	24.75	25.20	24.75	24.95	173200
2004-11-23	24.83	25.50	24.83	25.25	223000
2004-11-24	25.15	25.72	25.15	25.58	179400
2004-11-26	25.46	25.77	25.46	25.56	26600
2004-11-29	25.66	26.48	25.50	26.26	201400
2004-11-30	26.14	26.54	26.10	26.28	214400
2004-12-01	25.83	26.93	25.83	26.90	285400
2004-12-02	26.83	26.96	26.63	26.65	198000
2004-12-03	26.68	26.73	26.26	26.26	129200
2004-12-06	26.26	26.26	25.92	25.93	154600
2004-12-07	25.98	25.98	25.24	25.24	331200
2004-12-08	25.24	25.65	25.13	25.61	487400
2004-12-09	25.55	25.84	25.17	25.81	185400
2004-12-10	25.71	25.99	25.37	25.90	162400
2004-12-13	26.00	26.61	25.93	26.61	157000
2004-12-14	26.56	26.92	26.48	26.75	239000
2004-12-15	26.68	26.86	26.35	26.84	185000
2004-12-16	26.63	26.76	26.29	26.50	155800
2004-12-17	26.50	26.73	26.25	26.25	265800
2004-12-20	26.38	26.62	26.12	26.22	142400
2004-12-21	26.22	26.80	26.22	26.80	196600
2004-12-22	26.93	27.41	26.93	27.22	152000
2004-12-23	27.34	27.45	26.94	26.94	165000
2004-12-27	26.88	27.08	26.37	26.37	121000
2004-12-28	26.45	27.11	26.45	27.03	153200
2004-12-29	26.90	26.98	26.51	26.69	108000
2004-12-30	26.60	26.85	26.60	26.74	65000
2004-12-31	26.68	26.87	26.37	26.39	106200
2005-01-03	26.48	27.45	26.40	26.48	341000
2005-01-04	26.53	26.72	25.67	25.68	218200
2005-01-05	25.65	25.71	25.00	25.00	269600
2005-01-06	25.00	25.48	24.95	25.26	155800
2005-01-07	25.28	25.28	24.40	24.50	267600
2005-01-10	24.38	25.24	24.38	24.81	225200
2005-01-11	24.81	24.92	24.42	24.64	178800
2005-01-12	24.54	24.58	23.90	24.53	293400
2005-01-13	24.57	24.64	24.04	24.08	216200
2005-01-14	24.15	24.55	24.00	24.50	202000
2005-01-18	24.40	24.88	24.38	24.84	178800
2005-01-19	24.68	24.98	24.25	24.25	180800
2005-01-20	24.18	24.53	24.00	24.26	183800
2005-01-21	24.32	24.59	24.17	24.30	118000
2005-01-24	24.30	24.43	23.82	23.89	100400
2005-01-25	23.91	24.29	23.75	23.91	106600
2005-01-26	23.81	24.21	23.81	24.20	154000
2005-01-27	24.15	24.39	23.99	24.04	135600
2005-01-28	24.08	24.19	23.64	23.78	197400
2005-01-31	23.83	24.35	23.83	24.25	172800
2005-02-01	24.21	24.59	24.07	24.33	177200
2005-02-02	24.28	24.75	24.20	24.60	152800
2005-02-03	24.50	24.78	24.10	24.75	205400
2005-02-04	24.65	25.10	24.65	25.08	146800
2005-02-07	25.33	25.33	24.81	24.94	153000
2005-02-08	24.82	25.06	24.59	25.06	109800
2005-02-09	24.99	25.14	24.37	24.58	195400
2005-02-10	24.58	24.71	24.10	24.61	184800
2005-02-11	24.80	24.85	24.10	24.85	194800
2005-02-14	24.75	25.18	24.55	24.65	238400
2005-02-15	24.70	24.97	24.58	24.66	211200
2005-02-16	24.50	25.23	24.47	24.84	256200
2005-02-17	24.80	25.03	24.64	24.68	197400
2005-02-18	24.90	25.05	24.71	24.95	116400
2005-02-22	24.83	24.94	24.45	24.50	228000
2005-02-23	24.58	25.13	24.58	24.85	251400
2005-02-24	24.93	25.45	24.58	25.38	146800
2005-02-25	25.35	25.96	25.25	25.96	212600
2005-02-28	25.88	25.99	25.36	25.81	290400
2005-03-01	25.81	26.17	25.78	26.00	193200
2005-03-02	26.13	26.29	25.83	25.84	185200
2005-03-03	25.90	26.24	25.84	26.22	143800
2005-03-04	26.09	26.68	26.05	26.41	156000
2005-03-07	26.35	26.63	25.99	26.10	131800
2005-03-08	26.10	26.31	25.98	26.13	130200
2005-03-09	26.16	26.35	25.66	26.05	125200
2005-03-10	26.05	26.05	25.50	25.51	224600
2005-03-11	25.61	25.95	25.43	25.78	219200
2005-03-14	25.68	26.21	25.68	26.01	139800
2005-03-15	26.20	26.40	25.71	25.73	200800
2005-03-16	25.68	25.75	25.35	25.60	236800
2005-03-17	25.75	25.75	25.37	25.54	125800
2005-03-18	25.90	25.90	25.27	25.59	406800
2005-03-21	25.65	25.73	25.38	25.62	116200
2005-03-22	25.53	25.91	25.18	25.21	208000
2005-03-23	25.10	25.23	24.66	24.89	233200
2005-03-24	24.94	25.25	24.83	24.95	138000
2005-03-28	25.03	25.32	24.81	25.16	192400
2005-03-29	25.11	26.41	25.07	25.39	552200
2005-03-30	25.48	26.35	25.48	26.29	314600
2005-03-31	26.15	26.60	25.80	25.99	304200
2005-04-01	26.05	26.59	25.99	26.50	368200
2005-04-04	26.56	26.76	26.20	26.61	316800
2005-04-05	26.68	26.99	26.63	26.71	194400
2005-04-06	26.72	27.44	26.72	27.01	289600
2005-04-07	27.02	27.28	26.39	27.11	142200
2005-04-08	27.11	27.11	26.31	26.38	178000
2005-04-11	26.44	26.69	26.26	26.36	156800
2005-04-12	26.25	26.60	25.57	26.49	587000
2005-04-13	26.49	26.49	25.66	25.75	352600
2005-04-14	25.77	25.83	25.01	25.01	290400
2005-04-15	25.35	25.35	24.35	24.50	486400
2005-04-18	24.25	25.35	23.85	25.21	393600
2005-04-19	25.26	25.51	24.91	25.17	304200
2005-04-20	24.85	24.96	24.47	24.48	289600
2005-04-21	24.73	25.17	24.63	24.98	289600
2005-04-22	24.93	25.12	24.28	24.68	254200
2005-04-25	24.66	24.94	24.52	24.86	215800
2005-04-26	24.86	24.86	23.90	24.00	428200
2005-04-27	23.93	24.63	23.50	24.24	254200
2005-04-28	24.12	24.27	23.60	23.72	245200
2005-04-29	23.82	24.29	23.50	24.12	239800
2005-05-02	24.15	24.45	24.09	24.20	221200
2005-05-03	24.33	24.57	24.17	24.28	263000
2005-05-04	24.40	25.18	24.35	25.18	287200
2005-05-05	25.13	25.48	24.97	25.01	221200
2005-05-06	25.07	25.53	25.03	25.50	190600
2005-05-09	25.54	25.75	25.46	25.67	263800
2005-05-10	25.35	25.49	25.05	25.17	256800
2005-05-11	25.22	25.35	24.91	25.22	164800
2005-05-12	25.21	25.34	24.76	24.76	217600
2005-05-13	24.80	24.88	24.51	24.67	211800
2005-05-16	24.69	25.13	24.59	24.90	180000
2005-05-17	24.78	25.61	24.72	25.51	258000
2005-05-18	25.68	26.31	25.53	26.07	249600
2005-05-19	26.06	26.10	25.41	25.66	196600
2005-05-20	25.67	25.67	25.05	25.46	197600
2005-05-23	25.47	25.76	25.40	25.59	144200
2005-05-24	25.50	25.96	25.12	25.82	288000
2005-05-25	25.70	25.70	24.93	25.09	293600
2005-05-26	25.25	25.57	25.17	25.53	132600
2005-05-27	25.48	25.61	25.13	25.58	124400
2005-05-31	25.50	25.50	25.00	25.00	239200
2005-06-01	25.04	25.48	24.89	25.20	215400
2005-06-02	25.15	25.22	24.93	25.03	213800
2005-06-03	24.91	25.17	24.50	24.68	285800
2005-06-06	24.72	24.92	24.41	24.85	290200
2005-06-07	24.93	25.32	24.50	24.52	253600
2005-06-08	24.64	24.66	24.19	24.29	182600
2005-06-09	24.29	24.54	23.98	24.54	129600
2005-06-10	24.54	24.65	24.40	24.51	135600
2005-06-13	24.38	24.83	24.38	24.53	218400
2005-06-14	24.47	24.99	24.43	24.92	305800
2005-06-15	25.00	25.10	24.46	24.88	163000
2005-06-16	24.80	25.25	24.65	25.22	139800
2005-06-17	25.40	25.48	24.77	24.90	397000
2005-06-20	24.78	24.88	24.50	24.54	186800
2005-06-21	24.56	24.93	24.40	24.84	203000
2005-06-22	24.89	25.07	24.55	24.77	141000
2005-06-23	24.72	24.82	24.45	24.50	343000
2005-06-24	24.46	24.82	24.25	24.77	1815400
2005-06-27	24.70	24.82	24.50	24.63	415600
2005-06-28	24.63	25.12	24.53	25.01	264200
2005-06-29	25.04	25.44	25.00	25.32	522000
2005-06-30	25.42	25.69	25.34	25.40	293800
2005-07-01	25.40	25.57	25.18	25.50	158400
2005-07-05	25.43	25.54	25.33	25.46	103800
2005-07-06	25.38	25.47	24.95	25.02	146800
2005-07-07	24.83	25.03	24.63	25.02	128000
2005-07-08	25.06	25.70	25.02	25.66	219600
2005-07-11	25.74	26.05	25.74	25.98	147200
2005-07-12	25.95	26.00	25.65	25.77	223600
2005-07-13	25.78	25.88	25.35	25.48	191400
2005-07-14	25.70	25.78	25.32	25.41	132800
2005-07-15	25.42	25.52	24.99	25.11	151000
2005-07-18	25.07	25.20	24.76	24.84	176000
2005-07-19	24.92	25.25	24.70	25.13	208400
2005-07-20	24.98	25.43	24.98	25.34	119000
2005-07-21	25.45	25.50	25.09	25.09	310200
2005-07-22	25.20	25.47	25.00	25.18	238600
2005-07-25	25.19	25.45	24.86	25.00	209200
2005-07-26	25.03	25.35	24.92	25.15	286400
2005-07-27	25.19	25.31	24.94	25.04	246600
2005-07-28	25.11	25.50	25.11	25.39	151200
2005-07-29	25.17	25.26	24.84	24.93	163800
2005-08-01	24.98	25.09	24.93	25.00	241400
2005-08-02	25.00	25.24	24.87	25.22	196800
2005-08-03	25.15	25.32	25.03	25.26	129600
2005-08-04	25.15	25.29	24.83	25.23	298800
2005-08-05	25.15	25.30	24.99	25.00	240800
2005-08-08	25.10	25.23	24.97	24.98	175600
2005-08-09	25.05	25.35	24.98	25.05	98000
2005-08-10	25.14	25.20	24.98	25.20	173200
2005-08-11	25.15	25.37	24.93	25.32	268600
2005-08-12	25.25	25.32	24.94	25.07	156600
2005-08-15	25.07	25.35	25.07	25.16	181400
2005-08-16	25.13	25.22	24.57	24.68	220600
2005-08-17	24.75	24.75	24.43	24.44	225800
2005-08-18	24.43	24.60	24.31	24.50	131600
2005-08-19	24.60	24.82	24.54	24.57	103800
2005-08-22	24.62	24.77	24.49	24.59	75200
2005-08-23	24.58	24.62	24.37	24.40	81000
2005-08-24	24.31	24.66	24.30	24.32	106800
2005-08-25	24.33	24.49	24.26	24.35	52000
2005-08-26	24.35	24.40	24.11	24.11	93400
2005-08-29	24.01	24.45	23.90	24.45	142400
2005-08-30	24.41	24.47	24.29	24.39	109000
2005-08-31	24.15	24.87	24.15	24.87	212600
2005-09-01	24.87	25.23	24.85	24.90	125400
2005-09-02	24.96	25.05	24.86	24.91	95000
2005-09-06	25.00	25.26	24.99	25.09	130800
2005-09-07	24.80	25.06	24.64	25.01	134000
2005-09-08	24.91	25.50	24.75	24.97	63400
2005-09-09	24.93	24.94	24.58	24.80	94600
2005-09-12	24.73	25.13	24.73	25.04	65400
2005-09-13	24.94	24.94	24.47	24.52	84200
2005-09-14	24.51	24.55	24.01	24.07	119800
2005-09-15	24.07	24.20	24.05	24.14	89800
2005-09-16	24.20	24.31	24.12	24.30	334400
2005-09-19	24.25	24.52	24.24	24.30	137400
2005-09-20	24.23	24.41	24.20	24.27	181000
2005-09-21	24.22	24.26	23.57	23.83	206400
2005-09-22	23.83	23.97	23.56	23.78	409400
2005-09-23	23.69	24.10	23.63	24.07	220600
2005-09-26	25.00	25.37	24.93	25.30	396000
2005-09-27	25.20	25.32	24.96	24.96	278000
2005-09-28	25.00	25.00	24.65	24.85	150800
2005-09-29	24.75	24.94	24.64	24.89	73400
2005-09-30	24.94	25.10	24.83	24.91	139800
2005-10-03	25.03	25.45	25.01	25.25	300200
2005-10-04	25.38	25.44	25.20	25.23	255400
2005-10-05	25.23	25.23	24.57	24.72	211400
2005-10-06	24.72	24.97	24.53	24.83	155000
2005-10-07	24.91	25.20	24.67	24.96	148400
2005-10-10	24.73	24.90	24.48	24.70	447000
2005-10-11	25.00	25.27	24.98	24.98	137800
2005-10-12	24.93	25.24	24.72	25.07	189400
2005-10-13	25.10	25.55	25.05	25.47	310600
2005-10-14	25.52	26.11	25.34	25.98	247600
2005-10-17	26.00	26.18	25.78	26.05	245400
2005-10-18	25.95	26.34	25.90	26.10	275800
2005-10-19	26.20	26.45	25.82	26.45	121800
2005-10-20	25.58	25.71	24.02	24.09	966200
2005-10-21	24.13	24.55	23.80	24.28	378200
2005-10-24	24.15	24.44	24.12	24.33	430400
2005-10-25	24.21	24.65	24.21	24.57	316200
2005-10-26	24.57	25.28	24.57	24.96	372400
2005-10-27	24.84	24.95	24.75	24.93	270600
2005-10-28	25.00	25.39	24.90	25.38	288800
2005-10-31	25.27	25.65	25.24	25.60	181400
2005-11-01	25.75	25.80	25.14	25.66	142800
2005-11-02	25.54	25.90	25.26	25.78	138800
2005-11-03	25.68	26.24	25.61	26.24	333400
2005-11-04	26.23	26.33	25.90	26.09	138600
2005-11-07	26.15	26.54	26.13	26.43	177200
2005-11-08	26.33	26.38	25.73	26.30	116600
2005-11-09	26.31	26.41	25.92	26.00	196400
2005-11-10	26.03	26.48	25.58	26.48	193600
2005-11-11	26.45	26.53	26.08	26.45	63800
2005-11-14	26.33	26.58	26.32	26.50	75800
2005-11-15	26.55	26.55	26.18	26.36	98600
2005-11-16	26.22	26.48	26.08	26.41	121800
2005-11-17	26.47	27.22	26.40	26.68	164000
2005-11-18	26.75	26.81	26.38	26.81	128400
2005-11-21	26.76	26.99	26.58	26.88	169800
2005-11-22	26.55	26.86	26.55	26.71	133200
2005-11-23	26.50	26.82	26.50	26.71	85200
2005-11-25	26.60	27.07	26.60	27.01	37600
2005-11-28	27.18	27.23	26.38	26.38	171200
2005-11-29	26.39	27.45	26.39	27.29	411800
2005-11-30	27.35	27.45	27.02	27.43	206000
2005-12-01	27.33	27.50	27.24	27.28	176200
2005-12-02	27.30	27.50	27.20	27.35	131600
2005-12-05	27.30	27.73	27.26	27.50	452000
2005-12-06	27.50	27.74	27.30	27.34	232400
2005-12-07	27.53	27.53	27.11	27.20	140000
2005-12-08	27.15	27.39	26.89	27.13	123400
2005-12-09	27.13	27.47	26.96	27.25	301600
2005-12-12	27.26	27.50	27.24	27.45	131000
2005-12-13	27.46	27.50	27.13	27.19	265600
2005-12-14	27.15	27.32	26.98	27.15	164600
2005-12-15	27.14	27.18	26.51	26.77	157400
2005-12-16	26.90	26.90	26.20	26.30	374800
2005-12-19	26.18	26.56	26.10	26.30	136800
2005-12-20	26.19	26.42	26.02	26.36	164000
2005-12-21	26.48	26.58	26.00	26.28	245800
2005-12-22	26.27	26.47	26.00	26.20	574600
2005-12-23	26.13	26.58	26.00	26.54	78200
2005-12-27	26.49	26.86	26.35	26.43	150000
2005-12-28	26.59	26.59	26.30	26.53	91000
2005-12-29	26.53	26.69	26.33	26.38	106600
2005-12-30	26.35	26.50	26.08	26.10	114600
2006-01-03	26.19	26.25	25.86	26.25	246400
2006-01-04	26.25	26.83	26.04	26.76	287200
2006-01-05	26.50	27.01	26.48	26.74	157200
2006-01-06	26.56	27.03	26.50	26.80	128000
2006-01-09	26.80	27.15	26.80	27.00	134400
2006-01-10	26.94	27.38	26.88	27.19	134800
2006-01-11	26.94	27.31	26.94	27.22	149400
2006-01-12	27.15	27.34	27.12	27.18	102000
2006-01-13	27.18	27.25	26.98	27.08	85000
2006-01-17	27.02	27.24	26.90	26.91	103200
2006-01-18	26.85	27.11	26.76	27.01	87600
2006-01-19	27.11	27.34	27.02	27.08	109600
2006-01-20	27.13	27.60	27.08	27.53	136600
2006-01-23	27.54	27.54	26.82	27.03	161600
2006-01-24	26.95	27.40	26.95	27.39	82200
2006-01-25	27.40	27.58	27.28	27.50	129800
2006-01-26	27.50	27.70	27.32	27.68	161600
2006-01-27	27.73	27.78	27.39	27.39	86200
2006-01-30	27.29	27.77	27.29	27.35	151400
2006-01-31	27.30	28.22	27.25	28.22	176400
2006-02-01	28.13	28.25	27.80	28.18	150200
2006-02-02	28.23	28.44	28.02	28.06	236400
2006-02-03	27.50	27.73	27.35	27.68	120000
2006-02-06	27.68	28.03	27.53	27.98	87400
2006-02-07	27.89	27.89	27.16	27.26	87000
2006-02-08	27.20	27.46	27.15	27.46	71000
2006-02-09	27.34	27.76	27.29	27.51	73600
2006-02-10	28.01	28.73	27.80	28.48	375600
2006-02-13	28.42	28.42	27.04	27.21	258200
2006-02-14	27.18	27.73	27.17	27.44	229800
2006-02-15	27.38	27.65	27.15	27.44	267600
2006-02-16	27.38	27.42	26.89	27.13	174600
2006-02-17	26.96	27.33	26.69	27.14	275400
2006-02-21	26.99	27.13	26.86	26.98	142000
2006-02-22	26.95	27.09	26.77	26.96	282800
2006-02-23	26.98	27.01	26.71	26.82	144800
2006-02-24	26.88	26.96	26.72	26.89	120000
2006-02-27	26.81	26.92	26.63	26.66	188600
2006-02-28	26.71	26.74	26.23	26.53	169200
2006-03-01	26.62	26.95	26.53	26.92	128600
2006-03-02	26.94	27.09	26.86	26.96	126000
2006-03-03	26.89	27.10	26.65	26.71	182600
2006-03-06	26.74	26.85	26.35	26.50	128600
2006-03-07	26.50	26.76	26.24	26.65	193200
2006-03-08	26.61	26.86	26.50	26.80	157200
2006-03-09	26.70	27.00	26.68	26.79	254000
2006-03-10	26.85	27.15	26.85	27.15	111600
2006-03-13	27.09	27.38	27.02	27.11	129400
2006-03-14	27.10	27.32	27.00	27.15	285800
2006-03-15	27.20	27.40	26.97	27.20	130600
2006-03-16	27.31	27.67	27.24	27.35	113200
2006-03-17	27.48	27.60	27.29	27.50	142200
2006-03-20	27.50	27.66	27.23	27.62	209600
2006-03-21	27.57	27.63	27.17	27.36	147000
2006-03-22	27.31	27.45	27.09	27.42	173400
2006-03-23	27.42	27.46	27.22	27.35	60800
2006-03-24	27.39	27.48	27.18	27.23	114800
2006-03-27	27.17	27.39	26.96	27.10	68400
2006-03-28	27.03	27.10	26.76	26.80	99200
2006-03-29	26.76	27.38	26.76	27.34	299400
2006-03-30	27.30	27.57	27.08	27.43	268600
2006-03-31	27.37	27.67	27.31	27.63	164600
2006-04-03	27.63	27.67	26.92	27.08	216600
2006-04-04	27.13	27.60	26.98	27.51	206400
2006-04-05	27.40	27.53	26.66	26.79	170000
2006-04-06	26.79	27.09	26.55	26.78	116600
2006-04-07	26.78	27.27	26.60	26.79	98200
2006-04-10	26.72	26.73	26.20	26.26	272200
2006-04-11	26.21	26.50	26.18	26.24	109600
2006-04-12	26.17	26.46	26.17	26.38	59600
2006-04-13	26.34	26.44	26.16	26.38	46200
2006-04-17	26.50	27.11	26.25	26.45	126600
2006-04-18	26.48	26.75	26.17	26.50	245200
2006-04-19	26.50	27.10	26.46	26.90	125000
2006-04-20	26.95	27.09	26.55	26.73	82400
2006-04-21	25.85	26.57	25.51	26.15	408600
2006-04-24	26.20	26.24	25.89	25.91	156800
2006-04-25	25.86	26.33	25.69	26.24	195400
2006-04-26	26.16	26.51	26.03	26.13	293400
2006-04-27	26.08	26.42	25.80	26.13	196400
2006-04-28	26.10	26.36	26.03	26.21	294000
2006-05-01	26.21	26.48	26.18	26.27	214200
2006-05-02	26.27	26.55	26.08	26.39	169600
2006-05-03	26.35	26.72	26.26	26.53	164000
2006-05-04	26.46	26.88	26.31	26.71	167800
2006-05-05	26.72	27.09	26.52	26.99	80400
2006-05-08	27.02	27.35	26.93	27.18	123800
2006-05-09	27.10	27.19	26.80	27.09	115200
2006-05-10	27.06	27.14	26.82	26.94	89200
2006-05-11	26.90	26.90	26.58	26.61	137600
2006-05-12	26.50	26.83	26.11	26.46	177000
2006-05-15	26.46	26.75	26.06	26.35	219000
2006-05-16	26.32	26.41	26.23	26.34	149600
2006-05-17	26.29	26.37	25.96	26.14	117800
2006-05-18	26.19	26.32	25.90	26.00	125600
2006-05-19	26.03	26.28	25.89	26.10	126200
2006-05-22	26.04	26.32	25.68	26.15	331600
2006-05-23	26.15	26.18	25.62	25.81	292200
2006-05-24	25.75	25.99	25.20	25.85	353800
2006-05-25	25.92	26.00	25.63	25.81	141400
2006-05-26	25.82	26.10	25.81	25.87	105200
2006-05-30	25.85	26.08	25.68	25.79	125600
2006-05-31	25.81	26.34	25.68	26.30	316200
2006-06-01	26.25	26.41	26.06	26.28	266600
2006-06-02	26.33	26.38	25.88	26.32	290400
2006-06-05	26.32	26.55	26.15	26.31	406000
2006-06-06	26.27	26.51	26.05	26.21	232000
2006-06-07	26.19	26.51	26.19	26.31	200800
2006-06-08	25.95	26.15	25.36	26.03	286400
2006-06-09	26.05	26.17	25.72	25.88	133000
2006-06-12	25.87	26.00	25.44	25.63	154000
2006-06-13	25.60	25.83	25.01	25.23	223800
2006-06-14	25.15	25.48	24.96	25.10	225200
2006-06-15	25.10	25.63	24.89	25.42	266600
2006-06-16	25.45	25.55	25.04	25.34	164000
2006-06-19	25.40	25.48	24.94	25.05	193600
2006-06-20	25.04	25.28	24.81	25.09	146800
2006-06-21	25.04	25.36	24.95	25.28	257000
2006-06-22	25.25	25.34	24.96	25.01	248600
2006-06-23	25.01	25.41	24.84	25.26	172600
2006-06-26	25.33	25.73	25.28	25.62	250000
2006-06-27	25.63	25.82	25.38	25.38	235400
2006-06-28	25.50	25.57	25.30	25.55	127600
2006-06-29	25.68	26.21	25.68	26.19	291200
2006-06-30	26.25	26.50	24.81	24.81	3897200
2006-07-03	25.18	25.64	25.08	25.45	686000
2006-07-05	25.20	25.32	24.94	25.24	450600
2006-07-06	25.68	25.68	25.08	25.24	462000
2006-07-07	25.14	25.26	24.57	24.63	275600
2006-07-10	24.64	25.37	24.64	25.08	375000
2006-07-11	24.98	25.24	24.61	25.21	348800
2006-07-12	25.11	25.21	24.38	24.39	242800
2006-07-13	24.26	24.26	23.77	23.81	329600
2006-07-14	23.72	24.16	23.43	23.88	355000
2006-07-17	23.88	23.94	23.59	23.65	271600
2006-07-18	23.77	24.27	23.51	23.90	343200
2006-07-19	23.83	24.80	23.83	24.62	253000
2006-07-20	25.33	25.80	24.75	24.87	590800
2006-07-21	24.55	24.57	23.93	24.36	430200
2006-07-24	24.58	25.23	24.58	25.17	391600
2006-07-25	25.25	25.67	24.97	25.45	350400
2006-07-26	25.33	25.46	24.83	25.24	303800
2006-07-27	25.36	25.55	24.97	25.18	256800
2006-07-28	25.49	25.95	25.46	25.81	304800
2006-07-31	25.75	25.96	25.65	25.75	303000
2006-08-01	25.68	25.76	25.20	25.46	268200
2006-08-02	25.54	25.97	25.48	25.60	170800
2006-08-03	25.55	26.13	25.52	25.95	224800
2006-08-04	26.18	26.37	25.51	26.10	345600
2006-08-07	25.99	26.00	25.60	25.80	181800
2006-08-08	25.77	25.83	25.44	25.55	342800
2006-08-09	25.55	25.75	25.29	25.36	355200
2006-08-10	25.13	25.48	25.05	25.30	251000
2006-08-11	25.19	25.34	24.94	25.27	194800
2006-08-14	25.30	25.61	25.15	25.23	155400
2006-08-15	25.48	25.77	25.32	25.77	216600
2006-08-16	25.88	26.37	25.80	26.30	305000
2006-08-17	26.25	26.38	26.00	26.08	143600
2006-08-18	26.21	26.24	25.71	26.06	129400
2006-08-21	25.95	26.07	25.62	25.74	131600
2006-08-22	25.67	25.86	25.59	25.81	112400
2006-08-23	25.65	25.91	25.27	25.51	312400
2006-08-24	25.50	25.63	25.06	25.37	172200
2006-08-25	25.28	25.55	25.14	25.21	171200
2006-08-28	25.21	25.83	25.20	25.67	226000
2006-08-29	25.73	26.13	25.60	25.97	269000
2006-08-30	26.07	26.33	25.89	25.95	266400
2006-08-31	25.98	26.08	25.71	25.75	288400
2006-09-01	25.85	26.03	25.70	25.76	200600
2006-09-05	25.69	26.12	25.66	25.91	166400
2006-09-06	25.78	25.78	25.38	25.40	206400
2006-09-07	25.25	25.46	25.03	25.03	273200
2006-09-08	24.90	25.19	24.68	25.00	344600
2006-09-11	24.88	25.15	24.72	24.97	186200
2006-09-12	25.05	25.53	25.02	25.43	201600
2006-09-13	25.34	25.75	25.25	25.62	265200
2006-09-14	25.53	25.53	25.05	25.41	239800
2006-09-15	25.48	25.48	25.08	25.08	505400
2006-09-18	25.00	25.18	24.79	25.08	174400
2006-09-19	25.16	25.19	24.45	25.00	225800
2006-09-20	25.18	25.35	24.99	25.33	442400
2006-09-21	25.43	25.43	24.90	25.15	351000
2006-09-22	25.05	25.16	24.62	24.80	351200
2006-09-25	24.88	25.38	24.67	25.30	336800
2006-09-26	25.35	25.90	25.31	25.89	378200
2006-09-27	25.80	26.08	25.63	25.75	398400
2006-09-28	25.74	26.05	25.50	25.98	289200
2006-09-29	25.88	26.00	25.44	25.44	399600
2006-10-02	25.29	25.58	25.06	25.11	342600
2006-10-03	25.03	25.38	24.70	25.03	622200
2006-10-04	25.00	25.83	24.97	25.76	347600
2006-10-05	25.68	26.20	25.59	26.12	262800
2006-10-06	26.02	26.38	25.90	26.22	251000
2006-10-09	26.06	26.56	26.00	26.46	233200
2006-10-10	26.46	26.63	26.21	26.55	201600
2006-10-11	26.49	26.93	26.47	26.82	334000
2006-10-12	27.09	27.29	26.77	27.12	390000
2006-10-13	27.15	27.57	27.03	27.47	266400
2006-10-16	27.55	27.76	27.35	27.48	182600
2006-10-17	27.31	27.53	27.00	27.48	230800
2006-10-18	27.50	27.60	27.27	27.51	344000
2006-10-19	27.58	28.38	27.32	28.06	457800
2006-10-20	28.12	28.12	27.51	28.03	369400
2006-10-23	27.98	28.38	27.72	27.88	363200
2006-10-24	27.71	27.95	27.39	27.70	293000
2006-10-25	27.63	27.96	27.50	27.91	313600
2006-10-26	28.00	28.00	27.56	27.91	218200
2006-10-27	27.75	27.92	27.48	27.57	294600
2006-10-30	27.35	27.75	27.15	27.63	177000
2006-10-31	27.60	27.69	27.33	27.46	243400
2006-11-01	27.49	27.52	26.88	26.93	345200
2006-11-02	27.60	27.73	27.29	27.53	470400
2006-11-03	27.57	27.98	27.34	27.91	537600
2006-11-06	28.00	28.26	27.76	28.18	354000
2006-11-07	28.00	28.53	28.00	28.34	407600
2006-11-08	28.34	28.73	27.99	28.65	400200
2006-11-09	28.67	28.71	28.04	28.30	309400
2006-11-10	28.24	28.58	28.21	28.53	247600
2006-11-13	28.48	29.36	28.40	29.17	606000
2006-11-14	29.30	29.97	29.04	29.94	661000
2006-11-15	29.98	30.07	29.77	30.05	474000
2006-11-16	30.00	30.03	29.72	29.98	252800
2006-11-17	29.98	30.35	29.66	30.25	265200
2006-11-20	30.26	30.37	30.03	30.31	393200
2006-11-21	30.31	30.37	29.98	30.28	260800
2006-11-22	30.39	30.47	29.98	30.18	348400
2006-11-24	29.85	30.45	29.85	30.23	138400
2006-11-27	30.05	30.20	29.71	30.01	476000
2006-11-28	29.88	30.21	29.71	30.18	335000
2006-11-29	30.28	30.50	30.10	30.43	210600
2006-11-30	30.00	30.64	30.00	30.63	372400
2006-12-01	30.55	30.55	29.96	30.25	395400
2006-12-04	30.35	31.13	30.27	30.88	487000
2006-12-05	30.89	31.15	30.66	30.72	287600
2006-12-06	30.60	30.67	30.22	30.29	375800
2006-12-07	30.26	30.49	30.07	30.19	284800
2006-12-08	30.07	30.21	29.80	30.02	277400
2006-12-11	30.06	30.14	29.78	29.85	421800
2006-12-12	29.80	29.90	29.48	29.65	352000
2006-12-13	29.88	29.99	29.67	29.88	254200
2006-12-14	29.93	30.15	29.89	30.05	220000
2006-12-15	30.09	30.21	29.88	29.89	458800
2006-12-18	29.97	30.00	29.21	29.29	330600
2006-12-19	29.15	29.48	28.92	29.39	444600
2006-12-20	29.48	29.71	29.30	29.61	526800
2006-12-21	29.73	29.90	29.25	29.40	271800
2006-12-22	29.39	29.43	29.04	29.13	179600
2006-12-26	29.03	29.67	29.03	29.61	167000
2006-12-27	29.81	30.20	29.75	30.20	227400
2006-12-28	30.13	30.24	29.94	29.94	229400
2006-12-29	29.94	30.07	29.39	29.52	233000
2007-01-03	29.75	30.35	29.49	29.75	406200
2007-01-04	29.68	29.88	29.18	29.68	375200
2007-01-05	29.56	29.56	28.88	29.10	288800
2007-01-08	29.01	29.24	28.73	29.22	274000
2007-01-09	29.27	29.30	28.75	29.28	248400
2007-01-10	29.05	29.32	29.03	29.31	166400
2007-01-11	29.31	29.96	29.23	29.91	259000
2007-01-12	29.89	30.22	29.87	30.19	145200
2007-01-16	30.48	31.00	30.31	30.53	391600
2007-01-17	30.40	30.58	30.31	30.45	282600
2007-01-18	30.36	30.42	29.96	30.06	304600
2007-01-19	29.88	30.50	29.72	30.35	275000
2007-01-22	30.47	30.47	29.85	29.93	173200
2007-01-23	30.00	30.85	29.99	30.65	313600
2007-01-24	30.85	30.90	30.24	30.40	551400
2007-01-25	30.36	30.58	30.23	30.45	361600
2007-01-26	30.53	30.69	30.25	30.50	491200
2007-01-29	30.40	30.89	30.35	30.68	548200
2007-01-30	30.78	30.81	30.56	30.63	193200
2007-01-31	30.54	30.79	30.31	30.51	378600
2007-02-01	30.65	30.99	30.65	30.75	359800
2007-02-02	30.88	30.93	30.69	30.81	281800
2007-02-05	30.81	30.87	30.50	30.62	264400
2007-02-06	30.66	30.85	30.44	30.57	363600
2007-02-07	30.59	30.60	30.33	30.42	372000
2007-02-08	30.30	30.76	30.15	30.63	245800
2007-02-09	34.34	35.17	32.55	33.00	2963200
2007-02-12	33.04	33.10	32.42	32.81	674400
2007-02-13	32.61	32.98	32.41	32.89	509850
2007-02-14	32.88	33.30	32.70	33.15	487320
2007-02-15	33.05	33.05	32.50	32.53	411200
2007-02-16	32.53	32.74	32.15	32.64	383000
2007-02-20	32.58	32.94	32.49	32.93	405200
2007-02-21	32.85	32.98	32.60	32.78	492800
2007-02-22	32.68	32.95	32.49	32.68	511600
2007-02-23	32.64	33.53	32.54	33.40	572000
2007-02-26	33.53	33.88	33.26	33.54	435592
2007-02-27	32.69	33.14	32.59	32.80	868600
2007-02-28	32.58	33.18	32.30	32.90	638400
2007-03-01	32.50	33.27	32.25	33.15	720206
2007-03-02	33.10	33.35	32.85	32.89	838200
2007-03-05	32.57	33.02	32.42	32.73	444400
2007-03-06	33.04	33.28	32.88	33.00	491000
2007-03-07	32.94	33.31	32.82	33.07	667400
2007-03-08	33.38	33.68	33.09	33.18	490000
2007-03-09	33.45	33.58	33.00	33.22	208800
2007-03-12	33.22	33.73	32.86	33.61	280000
2007-03-13	33.44	33.54	32.53	32.57	550000
2007-03-14	32.50	33.01	32.25	32.88	341800
2007-03-15	32.93	33.17	32.76	33.05	199600
2007-03-16	33.05	33.19	32.71	32.82	511400
2007-03-19	32.97	33.22	32.87	33.14	170200
2007-03-20	33.06	33.36	33.06	33.25	153800
2007-03-21	33.33	34.18	33.23	34.09	300600
2007-03-22	34.13	34.13	33.50	33.70	394400
2007-03-23	33.84	34.28	33.65	34.26	279800
2007-03-26	34.13	34.13	33.68	34.12	271000
2007-03-27	34.08	34.09	33.59	33.72	454400
2007-03-28	33.62	33.88	33.34	33.68	180600
2007-03-29	33.87	34.17	33.22	33.63	314800
2007-03-30	33.73	33.88	33.20	33.47	240600
2007-04-02	33.60	33.68	33.34	33.62	176600
2007-04-03	33.75	34.24	33.70	33.95	283600
2007-04-04	33.88	34.30	33.84	34.17	144800
2007-04-05	34.23	34.38	34.09	34.30	144400
2007-04-09	34.28	34.38	34.03	34.18	169600
2007-04-10	34.11	34.41	34.08	34.23	199400
2007-04-11	34.30	34.31	33.68	33.94	246000
2007-04-12	33.81	34.58	33.76	34.54	353600
2007-04-13	34.53	34.99	34.40	34.68	169800
2007-04-16	34.88	35.23	34.83	35.15	190800
2007-04-17	35.21	35.25	34.86	35.07	212200
2007-04-18	34.90	35.01	34.40	34.50	290800
2007-04-19	36.68	37.99	36.11	37.32	1686098
2007-04-20	37.75	38.49	37.11	37.56	770000
2007-04-23	37.01	37.84	36.81	37.51	602200
2007-04-24	37.68	37.80	37.06	37.78	327200
2007-04-25	38.08	38.21	37.59	38.00	359800
2007-04-26	37.95	38.11	37.57	37.90	271800
2007-04-27	37.76	38.29	37.49	37.90	298400
2007-04-30	37.80	37.80	36.57	36.63	404800
2007-05-01	36.79	37.49	36.54	37.23	350400
2007-05-02	37.36	37.78	36.81	37.36	435000
2007-05-03	37.35	37.50	37.03	37.33	210200
2007-05-04	37.33	37.50	37.10	37.50	358000
2007-05-07	37.50	37.72	37.27	37.49	391000
2007-05-08	37.23	37.50	36.84	37.49	349000
2007-05-09	37.30	37.72	37.12	37.64	268800
2007-05-10	37.12	37.12	35.99	36.03	545474
2007-05-11	36.21	37.29	36.19	37.21	439814
2007-05-14	37.26	37.47	36.59	36.73	349000
2007-05-15	36.77	37.23	36.24	36.42	513385
2007-05-16	36.64	36.80	36.15	36.65	326600
2007-05-17	36.63	37.10	36.28	36.72	506880
2007-05-18	36.88	37.00	36.54	36.81	316300
2007-05-21	36.70	37.34	36.60	36.84	349100
2007-05-22	37.09	37.50	36.80	37.36	283800
2007-05-23	37.61	37.80	37.18	37.27	458900
2007-05-24	37.31	37.40	36.58	36.86	425980
2007-05-25	37.06	37.61	37.06	37.10	254900
2007-05-29	37.17	37.55	37.01	37.28	234400
2007-05-30	37.36	37.78	37.09	37.66	255600
2007-05-31	37.88	38.31	37.51	37.56	374200
2007-06-01	37.81	38.15	37.75	38.05	705100
2007-06-04	37.96	38.30	37.59	38.05	228000
2007-06-05	37.81	38.11	37.51	37.89	233400
2007-06-06	37.74	37.89	37.24	37.45	259700
2007-06-07	37.34	37.66	36.69	36.80	281700
2007-06-08	36.65	37.12	36.51	36.98	187200
2007-06-11	36.80	37.51	36.10	36.74	232900
2007-06-12	36.45	36.74	35.73	35.98	327900
2007-06-13	36.10	36.74	35.86	36.46	239800
2007-06-14	36.62	37.44	36.50	37.20	256900
2007-06-15	38.10	38.17	37.57	37.92	612500
2007-06-18	37.94	38.00	37.06	37.09	214000
2007-06-19	36.87	37.13	36.22	37.06	283800
2007-06-20	37.23	37.23	36.00	36.10	335000
2007-06-21	35.92	36.29	35.48	36.20	212200
2007-06-22	36.14	36.14	35.48	35.81	555300
2007-06-25	35.69	35.92	35.06	35.36	342100
2007-06-26	35.61	35.85	35.02	35.46	413700
2007-06-27	35.25	36.00	35.00	35.94	267000
2007-06-28	36.10	36.56	35.92	36.12	201100
2007-06-29	36.37	36.78	35.43	35.56	297800
2007-07-02	35.86	36.91	35.82	36.60	262100
2007-07-03	36.71	36.95	36.59	36.79	81800
2007-07-05	36.89	37.00	36.30	36.93	238800
2007-07-06	36.87	37.13	36.68	37.08	155900
2007-07-09	37.21	37.21	36.53	36.78	211500
2007-07-10	36.61	36.80	36.35	36.39	307100
2007-07-11	36.40	37.03	36.36	36.86	229000
2007-07-12	37.20	37.63	36.80	37.63	319200
2007-07-13	37.47	37.91	37.17	37.91	274800
2007-07-16	37.73	38.01	37.26	37.56	491200
2007-07-17	37.72	38.59	37.72	38.28	438600
2007-07-18	37.94	39.42	37.58	39.19	613700
2007-07-19	37.25	38.15	36.58	37.90	1641300
2007-07-20	37.82	38.15	37.54	37.95	743600
2007-07-23	38.10	38.34	38.00	38.07	519700
2007-07-24	37.60	37.95	36.92	37.11	386300
2007-07-25	37.31	37.48	36.06	36.59	448800
2007-07-26	36.00	36.68	35.35	35.91	691800
2007-07-27	35.62	35.92	34.99	35.38	553600
2007-07-30	35.43	36.22	35.00	36.07	521200
2007-07-31	36.37	37.37	35.94	36.40	672200
2007-08-01	36.25	37.20	35.79	36.98	800300
2007-08-02	37.09	37.32	36.66	37.04	512500
2007-08-03	36.88	37.16	36.09	36.18	654900
2007-08-06	36.28	36.67	34.95	36.61	600100
2007-08-07	36.33	36.75	35.50	36.34	585400
2007-08-08	36.80	39.49	36.73	38.91	967000
2007-08-09	38.15	40.03	37.73	37.97	783000
2007-08-10	37.45	39.53	37.06	38.84	585900
2007-08-13	39.40	39.50	37.55	38.27	432600
2007-08-14	38.27	38.51	37.26	37.30	181600
2007-08-15	37.15	37.79	35.80	35.82	372000
2007-08-16	35.69	37.66	35.43	37.49	644300
2007-08-17	39.90	40.09	36.66	37.58	944000
2007-08-20	37.62	37.83	36.19	36.67	437200
2007-08-21	36.54	36.73	36.01	36.45	471900
2007-08-22	36.75	37.23	36.23	36.55	466200
2007-08-23	36.84	37.02	35.75	36.04	393800
2007-08-24	35.99	36.60	35.80	36.60	267900
2007-08-27	36.42	36.42	35.62	35.73	287300
2007-08-28	35.50	35.62	34.84	34.90	256500
2007-08-29	35.12	35.93	34.94	35.72	251400
2007-08-30	35.66	36.21	35.22	36.07	310800
2007-08-31	36.53	36.66	36.00	36.33	192500
2007-09-04	36.10	36.65	36.00	36.04	330700
2007-09-05	35.90	36.02	35.31	35.48	333000
2007-09-06	35.52	35.66	34.66	34.70	551100
2007-09-07	34.27	34.65	33.92	34.20	535500
2007-09-10	34.45	34.88	33.55	34.12	642600
2007-09-11	34.29	35.09	34.16	34.76	453400
2007-09-12	34.63	34.82	34.07	34.17	397100
2007-09-13	34.40	34.50	33.91	33.91	262800
2007-09-14	33.75	34.40	33.37	34.11	325200
2007-09-17	33.96	34.19	33.74	33.78	638100
2007-09-18	33.89	35.08	33.70	34.92	378100
2007-09-19	35.34	36.31	35.10	35.99	389500
2007-09-20	35.90	36.11	35.74	36.02	322000
2007-09-21	36.42	37.02	36.30	36.62	571900
2007-09-24	36.54	36.77	36.23	36.55	262600
2007-09-25	36.30	36.77	35.95	36.46	169200
2007-09-26	36.66	37.42	36.44	37.31	241500
2007-09-27	37.41	37.61	37.20	37.57	138000
2007-09-28	37.57	38.22	37.37	37.87	480000
2007-10-01	37.79	38.87	37.75	38.33	326600
2007-10-02	38.44	39.35	38.44	39.26	252800
2007-10-03	39.03	39.34	38.68	39.02	197200
2007-10-04	39.15	39.26	38.79	38.99	161700
2007-10-05	39.47	40.11	39.26	39.93	277700
2007-10-08	39.80	40.02	39.38	39.49	167400
2007-10-09	39.52	40.11	39.06	39.65	275100
2007-10-10	39.50	39.50	38.50	38.79	289600
2007-10-11	38.87	39.69	38.39	38.57	254600
2007-10-12	38.51	39.60	38.39	39.59	196800
2007-10-15	39.54	39.55	38.53	39.01	290500
2007-10-16	38.98	39.44	38.87	39.09	267600
2007-10-17	39.79	39.86	38.54	39.15	395800
2007-10-18	40.60	42.47	40.60	41.87	635500
2007-10-19	41.77	42.07	40.97	41.00	770900
2007-10-22	40.64	44.28	40.64	44.16	1026400
2007-10-23	44.00	44.73	43.40	44.44	768400
2007-10-24	43.99	44.29	42.31	43.19	532000
2007-10-25	43.29	43.69	42.79	43.51	405300
2007-10-26	44.00	44.50	43.59	44.39	210200
2007-10-29	44.30	44.54	42.31	43.34	395400
2007-10-30	43.16	44.30	43.07	43.36	453000
2007-10-31	43.60	44.75	42.75	44.70	535600
2007-11-01	44.23	44.45	42.70	42.82	575300
2007-11-02	43.27	43.51	42.09	42.96	232200
2007-11-05	42.30	43.69	41.70	43.34	358400
2007-11-06	43.50	44.00	42.58	43.93	244500
2007-11-07	43.50	43.50	41.64	41.74	389100
2007-11-08	42.16	42.37	41.45	42.17	485269
2007-11-09	41.51	42.15	41.00	41.62	393556
2007-11-12	41.52	42.65	41.20	41.83	390300
2007-11-13	42.31	43.13	41.85	42.90	332025
2007-11-14	43.26	43.26	41.69	42.32	354400
2007-11-15	42.04	42.04	40.89	41.52	365200
2007-11-16	41.60	42.22	40.93	41.44	393200
2007-11-19	41.00	41.37	40.36	40.82	354530
2007-11-20	41.12	41.44	39.83	40.96	400500
2007-11-21	40.64	42.13	40.52	40.99	408635
2007-11-23	41.40	42.46	41.09	42.00	123200
2007-11-26	41.97	42.86	40.49	40.49	368512
2007-11-27	40.67	41.59	40.42	40.89	462000
2007-11-28	42.00	43.51	41.40	43.46	646500
2007-11-29	43.10	43.35	42.12	42.32	451300
2007-11-30	42.84	43.24	41.86	42.21	473208
2007-12-03	42.06	42.34	41.35	41.42	303300
2007-12-04	41.11	41.44	40.61	40.87	243100
2007-12-05	41.45	42.26	41.31	42.15	210800
2007-12-06	42.15	43.37	42.15	43.34	254917
2007-12-07	43.63	43.77	43.04	43.45	169500
2007-12-10	43.46	43.75	43.02	43.56	251900
2007-12-11	43.87	44.01	42.25	42.44	311550
2007-12-12	43.55	44.00	42.46	43.01	264120
2007-12-13	42.65	43.00	41.72	42.47	374500
2007-12-14	42.00	42.53	41.61	41.72	272600
2007-12-17	41.39	41.43	40.37	40.39	365200
2007-12-18	40.81	41.03	40.05	40.82	485700
2007-12-19	40.88	41.09	39.69	39.88	506900
2007-12-20	40.25	40.60	39.71	40.46	444900
2007-12-21	41.18	42.74	41.03	42.41	824900
2007-12-24	42.68	43.51	42.41	43.40	141500
2007-12-26	43.40	43.49	42.56	43.21	282900
2007-12-27	42.71	43.19	41.60	41.62	201738
2007-12-28	41.34	42.44	41.34	41.69	198400
2007-12-31	41.41	41.49	40.62	40.91	226500
2008-01-02	40.68	41.02	39.63	39.96	317100
2008-01-03	40.11	40.37	39.29	39.42	436700
2008-01-04	39.00	42.72	39.00	40.41	943432
2008-01-07	40.61	40.85	39.44	39.84	638200
2008-01-08	40.00	40.77	38.47	38.51	486000
2008-01-09	38.50	39.81	38.25	39.73	437900
2008-01-10	39.35	40.33	39.12	39.69	569800
2008-01-11	39.45	40.15	38.00	38.00	529200
2008-01-14	38.26	39.38	38.08	39.02	259900
2008-01-15	38.54	38.70	37.71	37.87	295130
2008-01-16	37.77	38.41	36.87	37.52	431449
2008-01-17	37.58	38.00	36.35	36.35	446060
2008-01-18	34.91	36.83	33.13	35.11	1646264
2008-01-22	33.65	35.50	33.26	34.74	666462
2008-01-23	34.19	36.41	32.87	36.35	839637
2008-01-24	36.52	36.63	35.19	35.55	587937
2008-01-25	35.98	36.80	35.55	36.36	628100
2008-01-28	36.42	37.52	35.63	37.28	506014
2008-01-29	37.43	37.60	36.57	37.33	483900
2008-01-30	36.99	37.79	36.00	36.06	549828
2008-01-31	35.32	38.17	35.23	37.70	593200
2008-02-01	37.82	38.72	37.46	38.06	405100
2008-02-04	38.11	38.15	36.14	36.30	715040
2008-02-05	35.57	35.70	34.69	35.09	752600
2008-02-06	35.51	35.92	34.78	34.90	411694
2008-02-07	34.56	35.76	34.37	34.44	607000
2008-02-08	34.45	36.59	33.87	36.35	822266
2008-02-11	36.29	38.25	36.29	37.88	1120867
2008-02-12	38.00	39.24	37.82	38.95	5111700
2008-02-13	39.34	39.72	38.81	39.47	614285
2008-02-14	39.63	39.82	38.33	38.67	581358
2008-02-15	38.27	39.02	37.38	38.94	703100
2008-02-19	39.24	39.33	38.31	38.50	604261
2008-02-20	38.39	39.00	38.11	38.70	420546
2008-02-21	39.00	39.47	38.23	38.42	312108
2008-02-22	38.53	38.86	37.80	38.78	428000
2008-02-25	38.64	39.60	38.05	39.51	373600
2008-02-26	39.36	40.07	39.28	39.47	554780
2008-02-27	39.00	40.07	38.71	39.42	512200
2008-02-28	39.34	39.34	38.30	38.74	483000
2008-02-29	38.25	38.25	37.29	37.48	506400
2008-03-03	37.29	38.11	37.10	38.05	695880
2008-03-04	37.72	37.77	36.23	36.83	763250
2008-03-05	37.00	37.19	36.30	36.88	554200
2008-03-06	36.60	36.92	35.34	35.50	788600
2008-03-07	35.25	36.27	35.02	35.78	643100
2008-03-10	35.97	35.98	34.91	34.98	474200
2008-03-11	36.14	36.75	35.51	36.75	548100
2008-03-12	37.00	37.04	35.49	36.46	572600
2008-03-13	35.89	36.79	35.19	36.47	504200
2008-03-14	36.70	36.70	34.70	35.40	718600
2008-03-17	34.80	36.71	34.51	35.24	931900
2008-03-18	35.52	38.08	35.52	37.85	758017
2008-03-19	38.18	38.88	36.84	36.84	471445
2008-03-20	37.21	38.29	36.70	37.70	1211300
2008-03-24	37.84	39.37	37.81	38.78	321549
2008-03-25	38.87	39.71	38.48	39.47	404300
2008-03-26	39.37	39.60	38.77	39.16	294100
2008-03-27	39.46	39.76	38.53	38.62	250100
2008-03-28	38.75	39.11	38.39	38.55	275690
2008-03-31	38.46	39.25	38.22	38.93	330900
2008-04-01	39.37	40.72	38.98	40.65	411900
2008-04-02	40.51	41.03	40.10	40.67	374300
2008-04-03	40.46	40.92	40.00	40.49	302200
2008-04-04	40.40	41.18	40.10	40.56	321800
2008-04-07	40.71	41.14	40.48	40.82	376158
2008-04-08	40.44	40.91	40.06	40.56	216377
2008-04-09	40.41	40.73	39.57	39.80	269700
2008-04-10	39.87	40.99	39.56	40.79	252400
2008-04-11	40.39	40.42	39.61	39.82	433500
2008-04-14	39.75	39.90	39.20	39.41	301938
2008-04-15	39.68	40.21	39.22	40.15	429145
2008-04-16	40.50	42.30	40.48	42.30	742583
2008-04-17	44.45	45.20	43.14	44.86	1488223
2008-04-18	45.42	45.42	43.80	44.27	770928
2008-04-21	44.33	45.24	43.67	45.06	682431
2008-04-22	44.90	45.05	43.39	44.09	560600
2008-04-23	44.30	44.74	43.94	44.50	314089
2008-04-24	44.32	45.40	44.00	44.75	365959
2008-04-25	44.78	45.10	44.22	44.95	428036
2008-04-28	45.06	45.33	44.00	44.65	400948
2008-04-29	44.68	44.68	44.00	44.10	344084
2008-04-30	44.62	45.01	43.81	44.15	464048
2008-05-01	44.16	45.28	44.00	44.48	429524
2008-05-02	44.77	45.18	43.94	44.09	307422
2008-05-05	44.15	44.38	43.52	44.16	302776
2008-05-06	44.00	44.75	43.98	44.39	380386
2008-05-07	44.39	44.52	43.22	43.30	346027
2008-05-08	43.85	44.00	42.91	43.54	332460
2008-05-09	43.01	43.88	42.49	43.73	378695
2008-05-12	43.98	44.85	43.26	44.75	289105
2008-05-13	44.85	45.01	44.38	44.79	177447
2008-05-14	44.87	45.16	44.34	44.52	213095
2008-05-15	44.42	44.87	43.71	44.69	298989
2008-05-16	44.68	45.21	43.75	44.72	359877
2008-05-19	44.57	44.85	43.82	44.09	408972
2008-05-20	43.86	44.67	43.45	44.27	489719
2008-05-21	44.46	44.82	43.34	43.71	369486
2008-05-22	43.63	44.65	43.47	44.08	308778
2008-05-23	44.18	44.29	43.20	43.95	523457
2008-05-27	44.22	44.63	43.50	44.63	338932
2008-05-28	44.95	45.31	44.55	45.08	366668
2008-05-29	45.24	45.83	44.98	45.52	496035
2008-05-30	45.00	45.89	43.23	44.72	1005877
2008-06-02	44.89	45.01	43.85	44.30	444027
2008-06-03	44.33	44.59	43.80	44.32	391680
2008-06-04	44.31	45.48	44.05	44.81	454471
2008-06-05	45.01	46.16	44.68	46.16	468323
2008-06-06	46.19	46.19	44.65	44.76	354391
2008-06-09	45.14	45.14	43.47	43.94	543549
2008-06-10	43.72	44.47	43.15	43.90	519565
2008-06-11	43.96	44.35	42.60	42.64	468262
2008-06-12	42.79	43.94	42.72	43.04	325987
2008-06-13	43.14	43.70	42.72	43.26	565230
2008-06-16	42.95	43.42	42.31	43.35	325833
2008-06-17	43.20	43.36	42.82	42.88	359803
2008-06-18	42.62	42.62	41.85	42.15	429715
2008-06-19	42.21	43.13	42.21	42.89	367736
2008-06-20	42.72	42.96	41.89	42.14	720634
2008-06-23	42.29	42.76	42.10	42.40	350344
2008-06-24	42.13	42.32	41.41	41.48	447936
2008-06-25	41.54	42.47	41.53	42.35	598312
2008-06-26	41.94	42.32	40.74	41.33	738500
2008-06-27	41.43	42.83	41.15	42.36	4819687
2008-06-30	42.40	42.56	41.86	41.95	617929
2008-07-01	41.44	42.21	40.49	42.12	566079
2008-07-02	42.10	42.33	41.48	41.48	573380
2008-07-03	41.51	41.81	40.88	41.16	371632
2008-07-07	41.45	41.81	40.55	40.81	406651
2008-07-08	40.56	41.66	40.25	41.54	422591
2008-07-09	41.54	41.82	40.95	41.07	301342
2008-07-10	41.08	42.08	41.00	41.48	325700
2008-07-11	41.00	41.88	40.48	41.42	236706
2008-07-14	41.88	42.08	40.61	41.29	437904
2008-07-15	40.74	41.74	39.99	41.10	395387
2008-07-16	41.15	42.12	40.75	42.07	327259
2008-07-17	42.25	43.64	42.04	43.53	751380
2008-07-18	39.69	40.30	37.21	38.07	2638335
2008-07-21	38.39	38.95	36.86	37.22	956871
2008-07-22	37.07	38.33	36.54	38.15	687955
2008-07-23	38.10	38.51	37.79	37.86	745636
2008-07-24	37.95	38.13	37.24	37.31	556974
2008-07-25	37.47	38.20	37.25	37.59	406285
2008-07-28	37.17	37.26	36.80	37.14	361468
2008-07-29	37.15	38.20	36.75	38.12	409240
2008-07-30	38.38	39.88	38.38	39.52	601968
2008-07-31	39.23	39.24	38.53	38.70	431765
2008-08-01	39.04	39.08	38.29	38.71	430112
2008-08-04	38.81	38.81	37.69	38.11	485924
2008-08-05	38.50	39.05	38.30	39.01	354437
2008-08-06	38.41	39.56	38.38	39.36	219553
2008-08-07	38.67	39.73	38.67	39.27	246515
2008-08-08	39.46	40.30	39.43	39.73	366816
2008-08-11	39.73	40.44	39.24	40.33	332890
2008-08-12	40.26	40.56	39.93	39.98	251926
2008-08-13	39.93	40.40	39.50	40.36	285325
2008-08-14	40.25	40.57	40.06	40.31	160781
2008-08-15	40.58	41.11	40.04	40.48	303568
2008-08-18	40.53	40.53	39.80	39.99	273652
2008-08-19	39.76	40.28	38.97	39.36	340531
2008-08-20	39.37	39.70	38.87	39.52	352537
2008-08-21	39.16	39.63	38.91	39.43	256829
2008-08-22	39.59	40.19	39.59	40.10	190566
2008-08-25	39.86	39.99	39.11	39.45	360552
2008-08-26	39.50	39.85	39.01	39.50	288806
2008-08-27	39.33	40.22	39.05	39.93	358446
2008-08-28	40.02	41.06	39.98	40.92	264386
2008-08-29	40.85	40.88	39.94	40.39	173461
2008-09-02	40.79	41.78	40.26	40.30	278512
2008-09-03	40.33	41.02	40.06	40.66	370837
2008-09-04	40.21	40.27	39.39	39.63	304130
2008-09-05	39.28	39.94	38.96	39.74	303407
2008-09-08	40.62	40.93	39.83	40.28	181430
2008-09-09	40.37	40.48	39.34	39.69	414360
2008-09-10	39.68	40.20	39.10	39.97	319818
2008-09-11	39.58	39.80	38.93	39.65	398203
2008-09-12	39.36	40.57	39.35	40.28	407985
2008-09-15	39.15	40.07	38.80	39.10	463901
2008-09-16	38.63	40.80	37.65	40.66	747476
2008-09-17	39.98	40.43	38.85	38.87	587691
2008-09-18	39.26	42.33	38.25	41.07	1024031
2008-09-19	35.00	44.03	0.50	41.39	593978
2008-09-22	41.07	41.57	40.29	40.38	339957
2008-09-23	40.29	40.56	39.13	39.59	433839
2008-09-24	39.82	40.02	39.19	39.57	288415
2008-09-25	39.73	40.36	39.57	39.99	304918
2008-09-26	39.69	39.90	39.18	39.75	236464
2008-09-29	39.00	39.27	37.65	37.93	546593
2008-09-30	38.42	39.18	37.79	39.11	577646
2008-10-01	39.02	39.75	38.86	39.46	368286
2008-10-02	38.01	39.09	37.82	38.17	735254
2008-10-03	38.55	39.01	36.30	36.52	383668
2008-10-06	35.49	35.70	33.52	35.63	594475
2008-10-07	35.91	36.68	34.05	34.66	477195
2008-10-08	33.68	35.38	28.90	34.09	777700
2008-10-09	33.92	34.25	31.36	32.00	727299
2008-10-10	30.69	34.80	23.74	33.53	1013992
2008-10-13	34.13	35.21	33.33	34.94	614916
2008-10-14	35.94	35.94	33.33	33.95	605688
2008-10-15	33.60	33.60	31.43	31.66	800730
2008-10-16	28.02	33.31	27.01	33.27	1167403
2008-10-17	32.06	33.34	29.55	32.23	548021
2008-10-20	32.53	32.99	31.95	32.24	946020
2008-10-21	31.60	32.19	30.60	30.82	742365
2008-10-22	30.01	30.10	28.03	28.78	682442
2008-10-23	28.91	29.43	26.80	28.10	803650
2008-10-24	25.94	27.70	25.49	27.16	617418
2008-10-27	26.78	27.49	25.89	26.49	604883
2008-10-28	26.88	27.59	26.06	27.59	681336
2008-10-29	27.65	30.21	27.23	29.22	739507
2008-10-30	30.08	30.30	28.86	30.19	534319
2008-10-31	30.36	30.62	29.56	30.32	374947
2008-11-03	30.31	31.44	30.01	30.98	293643
2008-11-04	31.50	32.33	31.24	32.10	333034
2008-11-05	31.79	32.28	31.28	31.33	489452
2008-11-06	31.21	31.47	30.07	30.22	442360
2008-11-07	30.53	31.59	30.36	31.59	277765
2008-11-10	32.20	32.29	30.82	31.13	335467
2008-11-11	30.87	31.25	30.02	30.66	308402
2008-11-12	30.20	30.59	29.44	29.57	324238
2008-11-13	29.75	31.34	28.52	31.34	598606
2008-11-14	30.89	31.37	29.78	29.88	306006
2008-11-17	29.53	31.13	29.50	30.29	303348
2008-11-18	30.35	30.75	29.10	30.10	439052
2008-11-19	30.27	30.28	28.09	28.09	451373
2008-11-20	28.90	30.46	27.94	28.09	824533
2008-11-21	28.66	29.42	27.84	29.23	1151160
2008-11-24	29.52	30.65	29.38	30.02	601471
2008-11-25	30.20	31.36	29.54	31.22	579226
2008-11-26	30.84	33.04	30.47	32.75	367544
2008-11-28	32.65	33.44	32.26	33.44	89741
2008-12-01	32.49	32.49	29.95	29.99	607166
2008-12-02	30.58	31.73	30.16	31.18	717803
2008-12-03	30.27	32.00	30.24	31.60	635649
2008-12-04	31.21	31.94	30.10	30.83	445816
2008-12-05	30.37	32.16	29.25	32.14	495231
2008-12-08	32.90	33.85	31.98	32.54	713573
2008-12-09	32.43	32.77	30.82	31.12	867034
2008-12-10	31.52	32.30	31.23	32.10	714279
2008-12-11	32.07	32.55	30.47	30.89	720832
2008-12-12	30.25	32.37	30.09	32.24	616816
2008-12-15	32.50	32.79	31.52	32.00	497637
2008-12-16	32.27	34.46	32.08	34.40	624214
2008-12-17	33.90	34.93	33.53	34.28	515971
2008-12-18	34.59	34.90	32.68	33.31	491765
2008-12-19	33.61	34.17	33.19	33.44	645517
2008-12-22	33.17	33.40	32.07	32.85	415491
2008-12-23	33.47	33.69	32.59	33.05	524011
2008-12-24	32.86	33.23	32.66	33.04	106875
2008-12-26	33.22	33.59	32.91	33.58	229359
2008-12-29	33.61	33.66	32.93	33.46	251465
2008-12-30	33.59	34.86	33.45	34.81	287800
2008-12-31	34.82	35.49	34.61	35.24	399073
2009-01-02	35.39	36.08	34.89	35.82	419102
2009-01-05	35.69	36.07	34.54	35.07	482615
2009-01-06	35.49	35.49	33.78	34.01	732680
2009-01-07	33.55	33.56	32.56	32.87	537838
2009-01-08	32.91	33.74	32.57	33.68	676730
2009-01-09	33.56	33.56	32.17	32.54	736557
2009-01-12	32.56	32.72	31.88	32.38	336732
2009-01-13	32.21	32.75	31.40	32.41	607773
2009-01-14	31.32	31.34	30.29	30.56	562468
2009-01-15	30.53	31.24	29.37	31.09	640833
2009-01-16	31.56	31.56	29.56	30.44	981510
2009-01-20	30.23	30.58	29.04	29.10	750370
2009-01-21	29.50	30.45	29.28	30.37	429079
2009-01-22	29.96	30.45	29.59	29.99	398846
2009-01-23	29.40	30.25	29.40	30.01	348319
2009-01-26	30.05	31.02	29.91	30.37	360129
2009-01-27	30.46	30.89	30.20	30.74	281051
2009-01-28	31.33	32.32	31.25	31.88	492110
2009-01-29	31.44	32.09	31.23	31.44	357025
2009-01-30	31.22	31.50	30.63	30.82	394660
2009-02-02	30.38	30.93	29.78	29.99	819298
2009-02-03	30.23	30.41	29.87	30.04	885075
2009-02-04	29.97	30.57	29.68	29.72	643006
2009-02-05	29.58	30.63	29.41	30.08	895014
2009-02-06	29.60	30.91	29.02	30.86	803314
2009-02-09	30.60	30.83	29.93	30.28	570039
2009-02-10	29.90	30.30	28.83	29.07	527513
2009-02-11	29.33	29.54	28.97	29.33	415126
2009-02-12	28.79	29.69	28.59	29.60	451316
2009-02-13	29.66	29.82	29.00	29.18	449937
2009-02-17	28.24	28.54	27.63	28.00	452742
2009-02-18	28.06	28.22	27.43	27.80	310821
2009-02-19	27.94	28.17	27.31	27.46	444160
2009-02-20	26.82	27.53	26.70	27.32	456630
2009-02-23	27.56	27.57	26.25	26.28	498477
2009-02-24	26.44	27.44	26.25	27.26	605992
2009-02-25	27.24	28.11	26.59	27.62	938660
2009-02-26	27.63	28.29	27.46	27.65	532324
2009-02-27	27.06	28.54	26.93	28.06	569082
2009-03-02	27.62	27.84	26.33	26.38	829385
2009-03-03	26.81	26.99	26.01	26.12	501775
2009-03-04	26.60	27.03	26.21	26.62	415178
2009-03-05	26.43	26.48	25.68	25.81	447764
2009-03-06	26.10	26.24	24.95	25.55	547455
2009-03-09	25.45	26.41	25.11	25.30	447903
2009-03-10	26.01	26.45	25.68	26.31	408879
2009-03-11	26.71	26.71	25.78	26.14	308606
2009-03-12	26.02	27.06	25.76	26.94	372910
2009-03-13	27.06	27.55	26.88	27.42	279112
2009-03-16	27.58	28.14	27.28	27.37	322564
2009-03-17	27.61	27.96	27.10	27.96	431014
2009-03-18	27.96	29.54	27.93	29.54	579176
2009-03-19	29.72	30.26	29.54	30.05	541161
2009-03-20	29.70	30.51	29.25	29.49	474235
2009-03-23	30.08	30.84	29.54	30.81	333793
2009-03-24	30.46	30.90	30.25	30.44	239683
2009-03-25	30.60	31.40	30.03	30.91	251109
2009-03-26	31.14	32.51	31.09	32.48	344229
2009-03-27	31.85	32.39	31.79	32.10	239522
2009-03-30	31.41	31.67	30.38	30.95	477246
2009-03-31	31.09	31.58	30.68	31.14	351525
2009-04-01	30.71	31.19	30.29	31.09	388096
2009-04-02	31.85	33.21	31.53	32.76	443840
2009-04-03	32.72	33.02	32.04	32.85	289680
2009-04-06	32.73	33.14	32.40	32.85	354236
2009-04-07	32.36	32.49	31.22	31.70	371378
2009-04-08	31.98	32.46	31.76	32.46	202907
2009-04-09	33.34	33.55	32.97	33.50	346758
2009-04-13	33.19	33.19	32.48	32.85	319180
2009-04-14	32.34	32.56	31.74	32.00	317546
2009-04-15	31.89	32.50	31.26	32.36	376407
2009-04-16	29.91	30.90	29.10	30.23	1109212
2009-04-17	30.18	30.31	29.42	29.67	519196
2009-04-20	29.24	29.44	28.76	28.83	488503
2009-04-21	28.83	29.67	28.61	29.61	401870
2009-04-22	29.25	30.22	29.10	29.39	496802
2009-04-23	29.62	29.88	29.18	29.86	457361
2009-04-24	30.37	30.47	29.84	30.28	390968
2009-04-27	29.81	30.52	29.58	30.23	311507
2009-04-28	29.73	30.40	29.64	30.00	473086
2009-04-29	30.20	30.99	29.97	30.79	318579
2009-04-30	31.19	31.63	30.91	31.03	368749
2009-05-01	30.78	30.97	30.30	30.69	344341
2009-05-04	30.85	31.36	30.49	31.33	291942
2009-05-05	31.12	31.42	30.91	31.32	360086
2009-05-06	31.57	31.57	30.87	31.57	444641
2009-05-07	31.93	31.93	30.75	31.14	321270
2009-05-08	31.42	31.53	30.91	31.36	278593
2009-05-11	30.68	31.26	30.63	31.09	269911
2009-05-12	31.12	31.28	30.66	31.16	241225
2009-05-13	30.68	30.92	30.02	30.17	345567
2009-05-14	30.03	30.99	30.01	30.72	297592
2009-05-15	30.59	30.99	30.37	30.65	253289
2009-05-18	30.90	31.09	30.54	31.00	285329
2009-05-19	31.00	31.51	30.94	31.26	269284
2009-05-20	31.40	31.62	30.76	31.04	293080
2009-05-21	30.78	31.03	30.40	30.74	236167
2009-05-22	30.96	31.13	30.64	30.68	155282
2009-05-26	30.53	31.90	30.51	31.63	255182
2009-05-27	31.39	31.54	30.65	30.70	271066
2009-05-28	30.84	30.88	30.07	30.45	402565
2009-05-29	30.47	31.01	30.28	31.01	317949
2009-06-01	31.55	32.39	31.55	32.17	284153
2009-06-02	31.81	32.96	31.81	32.86	389931
2009-06-03	32.66	32.91	32.10	32.80	465456
2009-06-04	32.81	32.98	32.58	32.85	226779
2009-06-05	33.00	33.31	32.21	32.44	347626
2009-06-08	32.08	32.93	32.04	32.75	247869
2009-06-09	32.84	33.11	32.60	33.02	272992
2009-06-10	33.35	33.42	32.76	33.33	386118
2009-06-11	33.36	34.26	33.36	34.03	270045
2009-06-12	33.90	34.15	33.35	34.02	284204
2009-06-15	33.84	34.02	33.05	33.29	208070
2009-06-16	33.66	33.71	32.83	32.98	297417
2009-06-17	32.98	33.44	32.74	33.14	231737
2009-06-18	33.22	33.38	32.89	32.99	189595
2009-06-19	33.34	33.52	32.86	32.91	247537
2009-06-22	32.73	32.81	31.98	32.02	231780
2009-06-23	32.26	32.50	31.91	32.21	193065
2009-06-24	32.27	32.81	32.19	32.24	238655
2009-06-25	32.03	33.07	32.00	32.96	189529
2009-06-26	32.89	33.45	32.61	33.36	356142
2009-06-29	33.49	33.99	33.11	33.79	143336
2009-06-30	33.70	33.89	33.35	33.77	234031
2009-07-01	33.89	34.65	33.82	34.11	204109
2009-07-02	33.83	33.83	33.08	33.65	138523
2009-07-06	33.36	33.39	32.88	33.15	215534
2009-07-07	33.20	33.48	32.56	32.56	166365
2009-07-08	32.80	32.90	32.16	32.40	191482
2009-07-09	32.61	32.77	32.22	32.42	173209
2009-07-10	32.14	32.78	32.14	32.71	124240
2009-07-13	32.75	33.38	32.36	33.32	95515
2009-07-14	33.38	33.44	32.95	33.33	156514
2009-07-15	33.84	35.11	33.84	35.00	364612
2009-07-16	35.18	35.93	35.00	35.74	318654
2009-07-17	35.42	36.10	35.01	35.14	388017
2009-07-20	35.39	35.98	35.12	35.82	263431
2009-07-21	35.90	35.90	35.28	35.60	200828
2009-07-22	35.50	35.90	35.25	35.73	145023
2009-07-23	35.81	36.49	35.51	36.09	217632
2009-07-24	35.82	36.10	35.75	36.06	174391
2009-07-27	35.90	35.90	35.14	35.25	299403
2009-07-28	34.92	35.34	34.85	34.97	308820
2009-07-29	34.67	34.89	34.48	34.62	324067
2009-07-30	34.82	35.42	34.58	34.98	165927
2009-07-31	34.82	35.40	34.82	34.92	159649
2009-08-03	35.34	35.84	34.97	35.68	201412
2009-08-04	35.61	36.09	35.61	35.89	132010
2009-08-05	35.85	36.08	35.32	35.54	120802
2009-08-06	35.76	35.95	35.03	35.09	198993
2009-08-07	35.25	35.58	35.10	35.32	115639
2009-08-10	35.11	35.29	34.75	35.00	85082
2009-08-11	34.76	35.83	34.58	35.52	190771
2009-08-12	35.48	35.99	35.16	35.71	127029
2009-08-13	35.79	36.08	35.66	35.97	160052
2009-08-14	35.87	36.21	35.16	35.45	131365
2009-08-17	34.96	35.17	34.59	34.73	158732
2009-08-18	34.97	35.00	34.30	34.89	187127
2009-08-19	34.52	35.30	34.52	35.22	100922
2009-08-20	35.21	35.35	34.89	35.29	79196
2009-08-21	35.62	36.00	35.33	35.63	184701
2009-08-24	35.76	35.95	35.37	35.50	118304
2009-08-25	35.68	35.91	35.38	35.49	88642
2009-08-26	35.47	35.54	35.06	35.17	118974
2009-08-27	35.16	35.38	34.47	35.09	134428
2009-08-28	35.27	35.53	34.65	34.77	98350
2009-08-31	34.47	34.70	34.30	34.38	116030
2009-09-01	34.31	34.85	33.75	34.14	173020
2009-09-02	34.07	34.28	33.86	33.98	107138
2009-09-03	33.97	34.18	33.65	34.14	135102
2009-09-04	34.07	34.33	33.58	34.30	196799
2009-09-08	34.70	34.99	34.19	34.95	158358
2009-09-09	34.95	35.26	34.85	35.17	225633
2009-09-10	35.05	35.45	34.82	35.27	196588
2009-09-11	35.44	35.66	35.31	35.48	167811
2009-09-14	35.28	36.07	35.11	35.90	201286
2009-09-15	36.00	36.88	35.58	36.80	170777
2009-09-16	36.82	37.25	36.82	37.11	111141
2009-09-17	37.11	37.47	36.81	36.94	193060
2009-09-18	37.00	37.25	36.66	36.70	353661
2009-09-21	36.47	37.09	36.21	36.95	195783
2009-09-22	37.08	37.22	36.66	37.10	200011
2009-09-23	37.28	38.09	37.02	37.36	272145
2009-09-24	37.41	37.61	36.62	36.81	142884
2009-09-25	36.79	36.85	36.24	36.38	127997
2009-09-28	36.64	37.58	36.53	37.35	156401
2009-09-29	37.31	37.65	37.25	37.38	113111
2009-09-30	37.36	37.61	36.81	37.36	210352
2009-10-01	37.11	37.13	36.39	36.42	209261
2009-10-02	36.05	36.46	36.03	36.12	115607
2009-10-05	36.21	36.71	35.98	36.71	157680
2009-10-06	36.85	37.26	36.60	36.83	165055
2009-10-07	36.85	37.32	36.71	37.07	127257
2009-10-08	37.22	37.72	37.01	37.34	225318
2009-10-09	37.19	37.98	37.05	37.98	146436
2009-10-12	38.07	38.53	37.69	37.95	106426
2009-10-13	37.96	38.17	37.70	38.04	254312
2009-10-14	38.32	38.96	38.01	38.89	292479
2009-10-15	37.98	38.32	36.50	37.70	587266
2009-10-16	37.56	37.72	37.25	37.49	183960
2009-10-19	37.69	37.70	37.19	37.53	286049
2009-10-20	37.63	37.78	37.02	37.07	217021
2009-10-21	37.00	37.45	36.62	36.62	179482
2009-10-22	36.50	37.32	36.43	37.17	176418
2009-10-23	37.25	37.31	36.61	36.96	218358
2009-10-26	36.85	37.46	36.53	36.92	241389
2009-10-27	37.08	37.22	36.19	36.27	269229
2009-10-28	36.32	36.32	35.42	35.43	170866
2009-10-29	35.58	35.89	35.32	35.74	245109
2009-10-30	35.49	35.96	35.04	35.31	406397
2009-11-02	35.38	35.47	34.66	34.93	443294
2009-11-03	34.72	35.29	34.52	35.20	244574
2009-11-04	35.38	35.48	34.95	35.02	173299
2009-11-05	35.30	35.66	35.03	35.66	178908
2009-11-06	35.36	35.76	35.23	35.44	156112
2009-11-09	35.62	36.08	35.45	36.03	164178
2009-11-10	35.79	36.10	35.67	35.95	270841
2009-11-11	35.97	36.26	35.70	35.96	161186
2009-11-12	35.87	36.27	35.55	35.60	134117
2009-11-13	35.76	36.22	35.62	36.00	146946
2009-11-16	36.34	36.86	36.18	36.71	248846
2009-11-17	36.52	36.96	36.31	36.91	347471
2009-11-18	36.99	37.07	36.52	36.60	181670
2009-11-19	36.45	36.57	35.75	36.41	167061
2009-11-20	36.11	36.41	35.88	36.34	120460
2009-11-23	36.86	37.30	36.37	36.68	75865
2009-11-24	36.54	36.62	36.15	36.51	90602
2009-11-25	36.58	36.89	36.46	36.82	51447
2009-11-27	35.83	36.32	35.61	35.91	37295
2009-11-30	35.81	36.12	35.42	36.12	202309
2009-12-01	36.30	36.57	36.14	36.31	145442
2009-12-02	36.37	36.96	36.31	36.47	246805
2009-12-03	36.55	36.99	36.04	36.06	121812
2009-12-04	36.44	36.84	36.13	36.53	95532
2009-12-07	36.41	36.70	36.32	36.64	84441
2009-12-08	36.35	36.73	36.04	36.68	131828
2009-12-09	36.62	36.96	36.58	36.71	123754
2009-12-10	36.99	37.09	36.14	36.31	197304
2009-12-11	36.54	36.66	36.27	36.58	70146
2009-12-14	36.94	36.98	36.37	36.54	166131
2009-12-15	36.35	36.86	36.25	36.66	213941
2009-12-16	36.83	36.83	36.48	36.75	133669
2009-12-17	36.42	36.44	36.07	36.21	116175
2009-12-18	36.41	36.41	35.84	35.93	260558
2009-12-21	36.15	36.43	36.00	36.19	233786
2009-12-22	36.18	36.44	36.18	36.30	170031
2009-12-23	36.33	36.44	35.96	36.17	189997
2009-12-24	36.30	36.42	35.97	36.37	85965
2009-12-28	36.42	36.52	36.25	36.39	113089
2009-12-29	36.35	36.44	36.13	36.36	159046
2009-12-30	36.21	36.40	36.21	36.32	97280
2009-12-31	36.22	36.24	35.74	35.74	191958
2010-01-04	35.89	36.24	35.89	36.24	250192
2010-01-05	36.27	36.31	36.04	36.20	150290
2010-01-06	36.28	36.85	36.17	36.75	400839
2010-01-07	36.68	36.88	36.58	36.75	125988
2010-01-08	36.78	36.89	36.51	36.78	79762
2010-01-11	36.84	36.92	36.62	36.81	93712
2010-01-12	36.65	37.01	36.56	36.83	314722
2010-01-13	36.83	36.99	36.52	36.89	92140
2010-01-14	36.77	36.92	36.65	36.78	48748
2010-01-15	36.63	36.78	36.07	36.24	136502
2010-01-19	36.11	36.89	36.11	36.89	124870
2010-01-20	36.63	36.63	36.13	36.42	93559
2010-01-21	36.50	36.53	35.93	36.07	88766
2010-01-22	36.17	36.56	35.99	36.06	230475
2010-01-25	36.22	36.37	36.01	36.06	113494
2010-01-26	36.02	36.59	35.86	36.00	148904
2010-01-27	35.87	36.30	35.74	36.21	135820
2010-01-28	36.27	36.42	35.81	35.92	139540
2010-01-29	35.92	36.38	35.48	35.48	190919
2010-02-01	35.41	35.68	35.32	35.56	120332
2010-02-02	35.55	36.18	35.43	36.08	128894
2010-02-03	36.02	36.31	35.83	36.00	127874
2010-02-04	35.74	35.89	35.08	35.10	103286
2010-02-05	35.13	35.16	34.46	35.03	288538
2010-02-08	35.03	35.41	34.87	35.15	122978
2010-02-09	35.41	35.60	35.02	35.42	98644
2010-02-10	35.29	35.45	35.00	35.08	480724
2010-02-11	36.15	37.92	36.00	37.90	734658
2010-02-12	37.88	38.49	37.76	38.04	498621
2010-02-16	38.40	38.41	37.45	37.77	283845
2010-02-17	37.75	38.04	37.24	37.46	445373
2010-02-18	37.52	38.01	37.50	37.90	185402
2010-02-19	37.77	38.18	37.70	38.12	153314
2010-02-22	38.34	38.46	38.04	38.22	114936
2010-02-23	38.25	38.32	37.97	38.06	216381
2010-02-24	38.21	38.52	38.21	38.45	128937
2010-02-25	38.12	38.37	37.56	38.36	130914
2010-02-26	38.50	38.65	38.04	38.53	183912
2010-03-01	38.56	39.01	38.34	39.01	128239
2010-03-02	38.95	39.37	38.92	39.31	216809
2010-03-03	39.38	39.82	39.38	39.64	215248
2010-03-04	39.59	39.74	39.49	39.64	120266
2010-03-05	39.93	40.37	39.80	40.35	113442
2010-03-08	40.30	40.54	40.18	40.46	428708
2010-03-09	40.20	40.44	40.04	40.18	206166
2010-03-10	40.26	40.37	40.12	40.29	275738
2010-03-11	40.23	40.42	40.00	40.36	143748
2010-03-12	40.53	40.83	40.17	40.40	214519
2010-03-15	40.39	40.50	39.72	40.00	151611
2010-03-16	40.00	40.38	39.97	40.34	162659
2010-03-17	40.60	40.85	40.36	40.50	130318
2010-03-18	40.50	40.72	40.19	40.23	120182
2010-03-19	40.36	40.52	39.69	39.81	328138
2010-03-22	39.51	39.94	39.51	39.69	168484
2010-03-23	39.80	40.00	39.41	39.95	179720
2010-03-24	39.89	39.89	39.14	39.15	154042
2010-03-25	39.57	39.57	38.79	38.84	249394
2010-03-26	38.97	39.23	38.82	39.12	156788
2010-03-29	39.17	39.57	39.03	39.57	83944
2010-03-30	39.39	39.84	39.31	39.74	95487
2010-03-31	39.73	39.82	39.33	39.35	115902
2010-04-01	38.86	39.69	38.63	39.50	123908
2010-04-05	39.53	39.67	39.22	39.66	109671
2010-04-06	39.46	39.80	39.32	39.74	165444
2010-04-07	39.48	39.99	39.46	39.90	147131
2010-04-08	39.91	40.31	39.64	40.19	139688
2010-04-09	40.35	40.93	40.01	40.92	172666
2010-04-12	41.00	41.15	40.81	41.01	170879
2010-04-13	40.92	41.25	40.80	41.15	243957
2010-04-14	41.37	42.07	41.11	41.78	274651
2010-04-15	41.61	42.47	41.57	42.35	279374
2010-04-16	43.07	44.36	42.29	42.85	565396
2010-04-19	42.64	43.19	42.25	42.92	233144
2010-04-20	42.89	43.01	42.57	42.78	227570
2010-04-21	42.68	43.07	42.68	42.90	165684
2010-04-22	42.56	43.17	42.41	43.10	135166
2010-04-23	43.25	43.35	43.05	43.24	116993
2010-04-26	43.27	43.29	42.50	43.10	162322
2010-04-27	42.89	43.24	42.60	42.70	247776
2010-04-28	42.98	43.08	42.71	42.95	254675
2010-04-29	43.25	44.18	43.08	43.72	308049
2010-04-30	43.87	44.17	43.03	43.04	299812
2010-05-03	43.29	44.12	43.15	43.67	297973
2010-05-04	43.20	43.62	42.95	43.52	268965
2010-05-05	43.51	43.57	42.42	42.50	273847
2010-05-06	42.14	42.71	39.65	41.36	279392
2010-05-07	41.23	41.48	40.26	40.34	305015
2010-05-10	41.61	42.19	41.54	42.16	210965
2010-05-11	41.72	42.52	41.71	42.19	145325
2010-05-12	42.36	42.84	42.14	42.68	180010
2010-05-13	42.45	42.78	42.00	42.27	281861
2010-05-14	42.10	42.10	40.62	40.81	364721
2010-05-17	40.87	41.35	40.20	41.23	211460
2010-05-18	41.60	41.81	40.27	40.32	324137
2010-05-19	40.32	40.60	39.79	40.26	200606
2010-05-20	39.48	39.80	38.74	38.90	293047
2010-05-21	38.65	38.97	37.94	38.71	356289
2010-05-24	38.56	39.22	38.42	38.57	135406
2010-05-25	37.61	38.31	37.34	38.23	157496
2010-05-26	38.38	38.98	38.14	38.57	307958
2010-05-27	39.45	39.96	39.29	39.95	266343
2010-05-28	39.76	40.13	39.41	39.86	297000
2010-06-01	39.72	40.14	39.04	39.06	167513
2010-06-02	39.16	39.86	38.87	39.85	322199
2010-06-03	39.72	39.99	39.40	39.79	184536
2010-06-04	38.95	39.68	38.31	38.46	300549
2010-06-07	38.56	38.74	37.97	38.02	152900
2010-06-08	37.84	38.00	37.41	38.00	184291
2010-06-09	38.00	38.27	37.45	37.62	215624
2010-06-10	38.11	38.63	38.11	38.60	128386
2010-06-11	38.29	39.16	38.26	39.13	112384
2010-06-14	39.36	39.74	38.88	38.99	142733
2010-06-15	39.03	40.22	38.95	40.16	190511
2010-06-16	40.11	40.73	40.00	40.65	212676
2010-06-17	40.90	40.90	40.18	40.49	111096
2010-06-18	40.45	40.69	40.31	40.52	171521
2010-06-21	40.86	41.12	39.89	40.10	86105
2010-06-22	40.11	40.25	38.96	39.00	142273
2010-06-23	39.08	39.22	38.31	38.59	158488
2010-06-24	38.37	38.93	38.22	38.38	202002
2010-06-25	38.47	38.82	38.00	38.74	327408
2010-06-28	38.90	39.50	38.48	39.24	182132
2010-06-29	38.80	38.80	37.96	38.21	176604
2010-06-30	38.27	38.50	37.72	37.82	176697
2010-07-01	37.81	37.88	36.91	37.62	207949
2010-07-02	37.80	38.24	37.49	38.03	182863
2010-07-06	38.35	38.47	37.17	37.34	174003
2010-07-07	37.51	38.54	37.48	38.51	154126
2010-07-08	38.94	39.11	38.56	39.04	100538
2010-07-09	39.11	39.38	39.06	39.23	81353
2010-07-12	39.23	39.32	38.81	39.09	91943
2010-07-13	39.39	40.89	39.39	40.75	202853
2010-07-14	40.70	40.83	40.21	40.68	132913
2010-07-15	40.68	40.76	39.95	40.66	92233
2010-07-16	40.50	40.50	39.74	39.83	157182
2010-07-19	39.83	40.06	39.42	39.72	164522
2010-07-20	39.30	40.33	39.18	40.26	144880
2010-07-21	40.59	40.98	39.95	40.24	236424
2010-07-22	40.90	42.10	40.86	42.04	282668
2010-07-23	42.04	42.84	41.79	42.70	170614
2010-07-26	42.91	43.47	42.72	43.47	153618
2010-07-27	43.60	43.82	42.93	43.32	239745
2010-07-28	43.39	43.54	43.12	43.24	161601
2010-07-29	43.24	43.62	42.60	42.99	173698
2010-07-30	42.32	43.28	42.32	43.07	292686
2010-08-02	43.78	43.80	43.17	43.53	138278
2010-08-03	43.47	43.85	43.39	43.44	198581
2010-08-04	43.69	43.79	43.37	43.60	236081
2010-08-05	43.37	43.85	43.35	43.65	70970
2010-08-06	43.28	44.05	43.10	43.77	196812
2010-08-09	44.00	44.00	43.55	43.77	202068
2010-08-10	43.35	43.59	42.92	43.18	159945
2010-08-11	42.47	42.49	41.62	41.87	175389
2010-08-12	41.21	42.18	41.10	41.98	135024
2010-08-13	41.77	42.22	41.77	41.85	130967
2010-08-16	41.69	42.01	41.58	41.87	86651
2010-08-17	42.24	43.10	42.16	42.64	99054
2010-08-18	42.64	43.01	42.39	42.55	75756
2010-08-19	42.45	42.50	41.51	41.90	138559
2010-08-20	41.66	42.07	41.40	42.06	122518
2010-08-23	42.36	42.36	41.54	41.67	115457
2010-08-24	41.15	41.34	40.86	40.99	128089
2010-08-25	40.66	41.17	40.31	41.07	114874
2010-08-26	41.29	41.49	40.85	40.95	76958
2010-08-27	41.21	42.10	40.70	42.01	124756
2010-08-30	41.89	41.99	40.99	40.99	93156
2010-08-31	40.95	41.75	40.75	41.65	170277
2010-09-01	42.32	42.77	41.93	42.76	201091
2010-09-02	42.83	43.25	42.69	43.21	88338
2010-09-03	43.60	43.94	43.49	43.85	84634
2010-09-07	43.78	43.87	43.35	43.58	86775
2010-09-08	43.70	44.09	43.68	43.87	87650
2010-09-09	44.47	44.55	43.87	43.98	98595
2010-09-10	44.20	44.24	43.89	44.01	79578
2010-09-13	44.38	44.96	44.38	44.68	110764
2010-09-14	44.78	45.19	44.57	44.96	207453
2010-09-15	44.97	45.75	44.56	45.72	294325
2010-09-16	45.65	46.02	45.45	45.65	361881
2010-09-17	45.78	45.95	45.21	45.27	265599
2010-09-20	45.35	45.66	45.10	45.29	153950
2010-09-21	45.29	45.39	44.55	44.69	183520
2010-09-22	44.69	45.00	44.44	44.45	111395
2010-09-23	44.28	44.78	43.97	44.14	64259
2010-09-24	44.74	44.95	44.42	44.83	98933
2010-09-27	44.76	44.95	44.42	44.60	88849
2010-09-28	44.77	45.58	44.21	45.43	112115
2010-09-29	45.34	45.91	45.28	45.56	131111
2010-09-30	45.89	46.55	45.55	45.67	223609
2010-10-01	46.09	46.09	44.83	45.28	169592
2010-10-04	45.29	45.65	44.90	45.39	169575
2010-10-05	45.81	46.75	45.81	46.44	136869
2010-10-06	46.26	46.47	46.13	46.41	121473
2010-10-07	46.68	46.72	45.97	46.16	73499
2010-10-08	46.28	46.57	46.12	46.44	94302
2010-10-11	46.39	47.04	46.39	46.74	103842
2010-10-12	46.77	46.85	46.16	46.69	87589
2010-10-13	47.00	47.24	46.64	47.07	144395
2010-10-14	47.11	47.31	46.72	46.99	97741
2010-10-15	47.31	47.45	46.58	46.76	159740
2010-10-18	46.94	47.14	46.57	46.83	154735
2010-10-19	46.37	46.59	46.01	46.38	176584
2010-10-20	46.67	47.61	46.60	47.39	120146
2010-10-21	45.10	45.48	44.40	45.00	521211
2010-10-22	44.98	45.35	44.74	45.05	189058
2010-10-25	45.20	45.71	45.13	45.25	149168
2010-10-26	44.93	45.41	44.80	45.14	260334
2010-10-27	44.84	45.20	44.70	45.17	145362
2010-10-28	45.52	45.68	44.90	45.23	140432
2010-10-29	45.23	45.44	44.83	44.88	181587
2010-11-01	45.03	45.23	44.59	44.81	151087
2010-11-02	45.14	45.46	44.83	44.91	149246
2010-11-03	44.92	45.17	44.54	45.06	144126
2010-11-04	45.68	46.27	45.32	46.22	126087
2010-11-05	46.30	46.50	46.25	46.42	113255
2010-11-08	46.08	46.53	46.05	46.34	124820
2010-11-09	46.52	46.64	46.14	46.29	144773
2010-11-10	46.30	46.92	46.03	46.84	157818
2010-11-11	46.40	46.74	46.26	46.62	117426
2010-11-12	46.31	46.55	45.98	46.01	123383
2010-11-15	46.21	46.55	45.72	46.03	66210
2010-11-16	45.62	45.94	45.07	45.29	158323
2010-11-17	45.31	45.50	45.22	45.35	84439
2010-11-18	45.81	46.04	45.36	45.47	189209
2010-11-19	45.36	45.68	45.26	45.58	83230
2010-11-22	45.30	46.17	44.95	46.02	118873
2010-11-23	45.61	45.61	45.13	45.45	93646
2010-11-24	45.79	46.62	45.60	46.47	97234
2010-11-26	46.15	46.67	46.13	46.35	35652
2010-11-29	46.03	46.11	45.19	45.89	167949
2010-11-30	45.67	46.00	45.47	45.67	216230
2010-12-01	46.45	47.13	46.42	46.84	118159
2010-12-02	46.98	47.63	46.92	47.51	102979
2010-12-03	47.55	48.42	47.46	48.22	126084
2010-12-06	48.16	48.37	47.44	47.52	115098
2010-12-07	47.76	47.92	47.18	47.28	101211
2010-12-08	47.41	47.50	46.40	46.70	486418
2010-12-09	47.02	47.02	46.36	46.75	269962
2010-12-10	46.82	47.07	46.65	47.06	129422
2010-12-13	47.17	47.20	46.82	46.89	119863
2010-12-14	47.00	47.02	46.59	46.76	234526
2010-12-15	46.66	47.10	46.63	46.66	227182
2010-12-16	46.64	47.44	46.64	47.41	113591
2010-12-17	47.48	47.51	46.90	47.11	237553
2010-12-20	47.16	47.45	46.99	47.35	89840
2010-12-21	47.47	47.57	47.29	47.43	129003
2010-12-22	47.69	48.45	47.50	47.96	158797
2010-12-23	47.96	48.12	47.77	47.87	120531
2010-12-27	47.71	48.31	47.64	48.07	70672
2010-12-28	48.17	48.35	47.74	48.17	110839
2010-12-29	48.23	48.36	47.98	48.00	73310
2010-12-30	47.90	48.14	47.84	47.84	58180
2010-12-31	47.72	47.82	47.41	47.57	170045
2011-01-03	47.78	48.30	47.72	48.12	118768
2011-01-04	48.28	48.30	47.31	47.82	131608
2011-01-05	47.79	48.01	47.48	47.90	122365
2011-01-06	48.00	48.00	47.26	47.47	88399
2011-01-07	47.70	47.70	47.08	47.38	136053
2011-01-10	47.22	47.57	46.75	47.44	184195
2011-01-11	47.66	47.93	47.40	47.82	166123
2011-01-12	48.25	48.26	47.94	48.20	165751
2011-01-13	48.06	48.24	47.88	48.18	64328
2011-01-14	48.18	48.52	47.98	48.47	85554
2011-01-18	48.35	49.14	47.76	49.07	376595
2011-01-19	48.97	49.13	48.38	48.67	213490
2011-01-20	48.47	48.57	47.70	48.24	107489
2011-01-21	48.48	48.49	47.76	48.01	73734
2011-01-24	48.13	48.73	47.94	48.64	115738
2011-01-25	48.29	48.57	47.98	48.55	171272
2011-01-26	48.62	48.94	48.47	48.84	122191
2011-01-27	48.76	48.86	48.48	48.69	68661
2011-01-28	48.68	48.79	47.69	47.81	187413
2011-01-31	47.79	48.26	47.53	48.06	153077
2011-02-01	48.23	48.88	48.21	48.69	173722
2011-02-02	48.53	48.78	48.47	48.60	97485
2011-02-03	48.48	48.64	48.05	48.40	104680
2011-02-04	48.42	48.69	48.31	48.60	125460
2011-02-07	48.81	49.48	48.81	49.44	209426
2011-02-08	49.48	49.86	49.40	49.82	142263
2011-02-09	49.64	49.90	49.25	49.49	105486
2011-02-10	49.39	49.99	49.12	49.63	124086
2011-02-11	49.38	50.06	48.53	49.48	142580
2011-02-14	49.73	49.90	48.94	49.24	378895
2011-02-15	48.96	49.40	48.90	49.20	258452
2011-02-16	49.28	49.68	48.96	49.19	136790
2011-02-17	49.08	49.55	48.95	49.51	116872
2011-02-18	49.53	49.62	49.13	49.49	160377
2011-02-22	48.84	49.33	48.34	48.49	197400
2011-02-23	48.28	48.55	47.09	47.80	214192
2011-02-24	47.91	48.03	46.95	47.45	221599
2011-02-25	47.66	48.05	47.39	48.04	141852
2011-02-28	48.21	48.56	48.02	48.17	224931
2011-03-01	48.21	48.39	47.23	47.46	208888
2011-03-02	47.46	47.75	47.25	47.43	114474
2011-03-03	47.77	48.78	47.77	48.62	264425
2011-03-04	48.53	48.87	47.48	47.94	166409
2011-03-07	48.09	48.32	47.35	47.77	132153
2011-03-08	47.81	49.76	47.81	49.73	395638
2011-03-09	49.56	49.66	48.94	49.29	152586
2011-03-10	48.73	48.90	47.94	48.03	148314
2011-03-11	47.76	48.36	47.63	48.14	134178
2011-03-14	47.74	48.56	47.74	48.40	168726
2011-03-15	47.22	48.07	46.50	47.68	206250
2011-03-16	47.58	47.99	47.06	47.32	202031
2011-03-17	47.90	47.97	47.33	47.41	161336
2011-03-18	47.86	48.32	47.71	48.00	219737
2011-03-21	48.46	49.09	48.31	48.99	143785
2011-03-22	48.97	49.17	48.61	48.91	61336
2011-03-23	48.89	49.20	48.49	48.98	119603
2011-03-24	49.15	49.27	48.81	49.13	98566
2011-03-25	49.29	49.75	48.94	48.97	133306
2011-03-28	49.15	49.34	48.83	48.90	107752
2011-03-29	48.80	49.04	48.52	48.82	150199
2011-03-30	48.95	49.80	48.78	49.62	99422
2011-03-31	49.58	50.19	49.58	50.13	229639
2011-04-01	50.41	51.11	50.01	50.78	130824
2011-04-04	50.94	51.21	50.70	51.14	114385
2011-04-05	51.00	51.78	50.85	51.56	135355
2011-04-06	51.79	51.87	51.12	51.54	98142
2011-04-07	51.46	51.59	50.89	50.94	99159
2011-04-08	51.16	51.29	50.13	50.36	110165
2011-04-11	50.54	50.54	49.79	50.05	62389
2011-04-12	49.69	49.92	49.21	49.38	96205
2011-04-13	49.83	49.94	49.18	49.62	88704
2011-04-14	49.27	49.86	49.15	49.67	64944
2011-04-15	49.69	50.29	49.51	50.23	76211
2011-04-18	49.74	49.81	48.85	49.59	179885
2011-04-19	49.67	50.17	49.30	50.17	114673
2011-04-20	51.00	51.23	50.67	51.00	140169
2011-04-21	51.36	51.51	50.78	51.37	117623
2011-04-25	51.25	51.30	50.77	51.12	154332
2011-04-26	51.37	52.09	51.27	51.84	207027
2011-04-27	51.85	52.16	51.36	52.13	178095
2011-04-28	52.08	52.57	51.97	52.36	116823
2011-04-29	52.40	52.75	52.22	52.45	91015
2011-05-02	52.54	53.02	52.41	52.83	192074
2011-05-03	52.63	52.77	52.02	52.38	125634
2011-05-04	52.34	52.64	51.55	51.89	131009
2011-05-05	51.50	52.04	51.08	51.35	228393
2011-05-06	51.73	51.96	51.03	51.26	169271
2011-05-09	51.34	52.45	51.25	52.25	127095
2011-05-10	52.27	53.08	52.16	52.40	218798
2011-05-11	52.19	52.55	51.33	51.61	173383
2011-05-12	51.36	52.53	51.20	52.47	205105
2011-05-13	52.58	53.00	52.21	52.31	205636
2011-05-16	52.05	53.29	51.86	52.92	348958
2011-05-17	52.60	52.61	51.67	52.00	231679
2011-05-18	51.82	53.57	51.72	53.23	295146
2011-05-19	53.18	53.80	52.70	52.99	210908
2011-05-20	52.87	53.30	52.20	52.52	164273
2011-05-23	51.70	51.80	51.17	51.56	198383
2011-05-24	51.58	51.83	51.30	51.47	115453
2011-05-25	51.25	52.17	51.25	52.06	150627
2011-05-26	51.81	52.05	51.59	51.98	184332
2011-05-27	52.13	52.44	52.08	52.23	80413
2011-05-31	52.62	53.45	52.30	53.40	456013
2011-06-01	53.32	53.48	52.06	52.12	209933
2011-06-02	51.96	52.36	51.68	51.97	197251
2011-06-03	51.11	51.71	51.11	51.15	200277
2011-06-06	51.16	51.37	50.53	50.55	283377
2011-06-07	50.91	51.20	50.57	50.87	133957
2011-06-08	50.62	50.99	50.56	50.60	116702
2011-06-09	50.77	51.32	50.51	51.09	136279
2011-06-10	50.77	51.10	50.27	50.40	158248
2011-06-13	51.78	51.78	50.91	51.45	377272
2011-06-14	51.86	51.94	51.54	51.60	183616
2011-06-15	51.01	51.60	50.53	50.59	183851
2011-06-16	50.49	50.85	50.06	50.67	209297
2011-06-17	51.19	51.30	50.28	50.48	264977
2011-06-20	50.45	50.83	50.25	50.65	145055
2011-06-21	50.99	51.42	50.72	51.30	122732
2011-06-22	51.16	51.42	50.96	51.09	97210
2011-06-23	50.30	50.89	49.93	50.82	135291
2011-06-24	50.84	50.98	50.26	50.61	224492
2011-06-27	50.62	51.42	50.23	51.04	267332
2011-06-28	50.98	51.80	50.98	51.62	207332
2011-06-29	51.87	52.25	51.49	52.04	185509
2011-06-30	52.24	52.45	51.93	52.34	165552
2011-07-01	52.58	53.34	52.19	53.24	162314
2011-07-05	53.26	53.34	52.83	53.16	120889
2011-07-06	53.14	54.25	52.88	54.17	340154
2011-07-07	54.62	54.66	54.22	54.34	152069
2011-07-08	53.62	54.29	53.60	54.21	109595
2011-07-11	53.50	53.90	53.27	53.47	82250
2011-07-12	53.25	53.74	53.22	53.39	127946
2011-07-13	53.57	54.10	53.21	53.25	184041
2011-07-14	53.51	53.57	52.32	52.52	152711
2011-07-15	52.88	52.88	52.18	52.66	129875
2011-07-18	52.40	52.40	51.49	51.63	225094
2011-07-19	51.90	53.79	51.85	53.54	344074
2011-07-20	51.04	53.45	47.61	53.07	470344
2011-07-21	53.20	53.68	52.80	53.16	299243
2011-07-22	53.03	53.24	52.74	53.04	154932
2011-07-25	52.56	53.24	52.45	52.73	195199
2011-07-26	52.80	53.16	52.32	52.56	264437
2011-07-27	52.26	52.39	51.33	51.47	292306
2011-07-28	51.51	51.75	51.14	51.24	246709
2011-07-29	50.52	51.17	49.79	51.05	219568
2011-08-01	51.53	51.66	50.58	51.00	199134
2011-08-02	50.56	51.26	49.86	49.92	225654
2011-08-03	49.88	49.89	48.40	49.60	329004
2011-08-04	48.95	49.12	47.42	47.44	279689
2011-08-05	48.04	48.69	46.83	47.74	431511
2011-08-08	46.32	46.96	45.21	45.26	607033
2011-08-09	46.30	47.58	44.96	47.49	456388
2011-08-10	46.32	47.04	45.38	45.41	336489
2011-08-11	45.17	47.88	45.03	47.35	292673
2011-08-12	47.66	48.25	47.10	47.80	185619
2011-08-15	47.48	48.42	47.48	48.42	183650
2011-08-16	47.92	48.63	47.78	47.98	274179
2011-08-17	48.14	48.36	47.53	47.77	250038
2011-08-18	46.48	46.59	45.79	46.12	227254
2011-08-19	45.52	47.09	45.52	46.66	561923
2011-08-22	47.80	47.82	46.50	46.69	380777
2011-08-23	46.88	47.85	46.52	47.83	276361
2011-08-24	47.71	48.37	47.39	48.27	173143
2011-08-25	48.64	48.70	47.11	47.36	155345
2011-08-26	46.99	48.56	46.65	48.50	258776
2011-08-29	49.42	50.22	49.23	50.11	154546
2011-08-30	49.81	50.57	49.52	50.31	159261
2011-08-31	50.64	51.12	50.08	50.48	142715
2011-09-01	50.65	50.97	49.17	49.20	290485
2011-09-02	48.37	48.95	47.71	47.99	269091
2011-09-06	46.67	47.80	46.62	47.56	246893
2011-09-07	48.24	48.56	47.98	48.51	180237
2011-09-08	48.26	48.98	47.98	48.85	491342
2011-09-09	48.07	48.51	47.58	48.08	418286
2011-09-12	47.67	48.25	47.09	47.88	208383
2011-09-13	48.05	48.59	47.69	48.50	142741
2011-09-14	48.87	49.76	48.11	49.23	196384
2011-09-15	49.60	49.71	48.87	49.65	138784
2011-09-16	49.71	50.08	49.06	49.23	370067
2011-09-19	48.26	48.69	47.97	48.52	221932
2011-09-20	48.77	49.14	48.09	48.13	192520
2011-09-21	48.00	48.01	46.47	46.68	227930
2011-09-22	45.72	46.29	45.30	45.80	375190
2011-09-23	45.74	46.32	45.38	46.15	175811
2011-09-26	46.41	47.06	45.38	47.01	134998
2011-09-27	47.96	48.47	47.41	47.62	184276
2011-09-28	47.93	47.96	45.60	45.65	157116
2011-09-29	46.38	46.53	45.54	46.47	167544
2011-09-30	45.65	46.33	44.66	44.67	368845
2011-10-03	44.35	45.12	42.69	42.79	303872
2011-10-04	42.44	44.76	41.98	44.65	288292
2011-10-05	44.87	45.76	44.31	45.66	187690
2011-10-06	45.64	46.76	45.50	46.48	141172
2011-10-07	46.75	46.88	45.63	45.95	220356
2011-10-10	46.83	47.49	46.77	47.24	217620
2011-10-11	47.01	47.78	46.89	47.68	205208
2011-10-12	47.90	49.06	47.86	48.71	267956
2011-10-13	48.42	48.44	47.51	48.24	133922
2011-10-14	48.58	48.72	48.07	48.64	113801
2011-10-17	48.30	48.62	47.30	47.50	157271
2011-10-18	47.65	48.81	46.98	48.57	93557
2011-10-19	48.62	48.69	47.43	47.51	144026
2011-10-20	47.44	47.97	46.92	47.95	106154
2011-10-21	48.41	48.84	47.99	48.49	155016
2011-10-24	48.75	49.78	48.40	49.58	240311
2011-10-25	49.44	49.62	48.30	48.35	75204
2011-10-26	49.07	49.24	47.93	48.95	125272
2011-10-27	48.59	49.85	48.04	48.95	340887
2011-10-28	49.07	49.69	48.93	49.13	142348
2011-10-31	48.69	49.24	47.94	47.97	216138
2011-11-01	47.41	47.49	45.98	46.20	266392
2011-11-02	46.88	47.32	46.43	47.24	212579
2011-11-03	47.72	49.00	47.17	48.86	198884
2011-11-04	48.48	48.90	47.79	48.76	242765
2011-11-07	48.56	48.77	47.66	48.51	201235
2011-11-08	48.69	48.71	47.84	48.41	362276
2011-11-09	47.43	47.68	46.75	47.18	241111
2011-11-10	47.73	48.31	47.10	47.50	188941
2011-11-11	47.94	48.90	47.76	48.60	135889
2011-11-14	48.34	48.60	47.83	48.18	114900
2011-11-15	48.04	48.82	47.81	48.59	141555
2011-11-16	48.69	49.16	48.28	48.38	223723
2011-11-17	48.19	48.59	47.47	47.71	360469
2011-11-18	47.98	48.23	47.62	48.03	150163
2011-11-21	47.31	47.67	46.87	47.45	235405
2011-11-22	47.38	48.07	47.38	47.83	314929
2011-11-23	47.41	47.66	46.52	46.92	225594
2011-11-25	46.81	47.33	46.48	46.51	102678
2011-11-28	47.56	48.22	47.56	48.16	231168
2011-11-29	48.20	49.00	47.99	48.62	144781
2011-11-30	49.71	50.83	49.70	50.79	477561
2011-12-01	50.53	51.75	50.50	50.58	304683
2011-12-02	51.00	51.65	50.52	50.95	273643
2011-12-05	51.00	51.90	50.95	51.25	260492
2011-12-06	50.98	51.25	50.61	50.71	273868
2011-12-07	50.31	50.82	49.71	50.66	190955
2011-12-08	50.35	50.70	49.68	49.86	176999
2011-12-09	50.00	51.02	49.82	50.73	96183
2011-12-12	50.12	50.36	49.44	49.94	189697
2011-12-13	50.37	50.80	49.27	49.66	198088
2011-12-14	49.44	49.71	48.80	48.99	183290
2011-12-15	49.52	49.93	49.06	49.93	176109
2011-12-16	50.26	51.34	50.09	51.18	786766
2011-12-19	51.47	51.66	49.85	50.01	211232
2011-12-20	50.90	52.35	50.90	52.19	238925
2011-12-21	52.10	52.29	51.14	52.22	177036
2011-12-22	52.30	52.56	51.68	52.19	109076
2011-12-23	52.19	52.73	52.14	52.58	76734
2011-12-27	52.33	52.87	52.13	52.52	91537
2011-12-28	52.58	52.58	51.63	51.89	92610
2011-12-29	51.79	52.80	51.79	52.49	135414
2011-12-30	52.32	52.77	52.17	52.17	136353
2012-01-03	53.18	53.44	52.06	52.28	298698
2012-01-04	52.13	52.55	51.81	52.39	136465
2012-01-05	52.39	52.39	51.44	51.95	256015
2012-01-06	52.02	52.30	51.49	51.85	216632
2012-01-09	52.10	52.25	51.67	51.79	141761
2012-01-10	52.06	52.41	51.83	51.95	184997
2012-01-11	51.85	52.04	51.64	51.80	138887
2012-01-12	52.00	52.00	51.37	51.47	228907
2012-01-13	51.16	51.75	51.12	51.48	262300
2012-01-17	51.84	52.12	51.49	51.68	130471
2012-01-18	51.61	52.23	51.56	52.09	178189
2012-01-19	52.13	52.37	51.78	52.37	200069
2012-01-20	52.04	52.16	51.31	51.55	163021
2012-01-23	51.53	51.80	51.46	51.58	187948
2012-01-24	51.05	51.72	51.01	51.44	152941
2012-01-25	51.32	51.83	51.02	51.76	172539
2012-01-26	52.06	52.45	51.93	52.15	353665
2012-01-27	52.05	52.55	51.93	52.28	101306
2012-01-30	51.75	52.37	51.26	52.13	238898
2012-01-31	52.44	52.58	51.94	52.42	219614
2012-02-01	52.75	53.62	52.67	53.54	193854
2012-02-02	53.68	53.71	52.49	52.80	202887
2012-02-03	53.45	53.80	53.29	53.50	145846
2012-02-06	53.35	53.68	53.25	53.50	148699
2012-02-07	53.47	53.82	52.99	53.44	101807
2012-02-08	53.60	53.60	53.10	53.19	143009
2012-02-09	53.39	53.76	53.01	53.76	174094
2012-02-10	52.75	53.27	51.15	53.04	342265
2012-02-13	53.28	53.57	51.93	52.42	249224
2012-02-14	52.32	52.42	51.96	52.33	152840
2012-02-15	52.37	52.83	52.01	52.41	191791
2012-02-16	52.41	53.33	52.19	52.75	129445
2012-02-17	52.92	53.14	52.75	52.82	78244
2012-02-21	53.03	53.07	52.30	52.50	139905
2012-02-22	52.31	52.77	51.65	52.45	135971
2012-02-23	52.50	53.26	52.09	53.16	119363
2012-02-24	53.06	53.60	52.76	53.23	318857
2012-02-27	53.04	53.47	52.20	53.23	243535
2012-02-28	53.20	53.44	52.50	52.75	434429
2012-02-29	52.83	53.14	52.52	52.78	390610
2012-03-01	53.01	53.10	52.54	52.94	257245
2012-03-02	52.83	53.24	52.83	53.20	225639
2012-03-05	53.02	53.47	52.81	53.35	249101
2012-03-06	52.75	52.75	51.96	52.16	397428
2012-03-07	52.24	52.70	51.96	52.19	354439
2012-03-08	52.39	53.48	52.39	53.27	222848
2012-03-09	53.40	53.90	53.29	53.54	166662
2012-03-12	53.51	53.72	53.27	53.60	152374
2012-03-13	53.92	54.42	53.66	54.41	155660
2012-03-14	54.43	54.62	54.30	54.46	251859
2012-03-15	54.39	54.92	54.23	54.89	228389
2012-03-16	54.30	54.87	53.99	54.74	584248
2012-03-19	54.55	54.96	54.39	54.59	169454
2012-03-20	54.37	54.69	54.32	54.40	174282
2012-03-21	54.16	54.52	53.86	54.28	205459
2012-03-22	53.96	54.04	53.23	54.00	200384
2012-03-23	53.94	54.33	53.87	54.29	120248
2012-03-26	54.53	54.92	54.46	54.92	153959
2012-03-27	54.92	54.93	54.58	54.79	152374
2012-03-28	54.70	55.00	54.47	54.94	335212
2012-03-29	54.69	55.00	54.49	54.91	202153
2012-03-30	55.00	55.00	54.71	54.77	187478
2012-04-02	54.76	55.49	54.53	55.00	314570
2012-04-03	55.04	55.36	54.62	55.26	194184
2012-04-04	54.92	54.94	54.00	54.79	168316
2012-04-05	54.64	54.88	54.16	54.34	169398
2012-04-09	53.71	54.36	53.59	54.15	266938
2012-04-10	53.90	54.26	53.26	53.34	453270
2012-04-11	54.24	54.24	52.03	53.90	212687
2012-04-12	53.91	54.64	53.91	54.50	154360
2012-04-13	54.27	54.42	53.95	54.08	164867
2012-04-16	54.13	54.47	53.73	54.27	134254
2012-04-17	54.65	54.76	54.36	54.50	306858
2012-04-18	54.33	54.55	54.15	54.48	165591
2012-04-19	54.55	55.05	54.18	54.54	247391
2012-04-20	54.67	55.00	54.60	54.89	166543
2012-04-23	54.39	54.39	53.82	54.26	152218
2012-04-24	54.11	54.26	53.80	54.03	304014
2012-04-25	54.36	55.11	54.04	55.02	278305
2012-04-26	54.33	54.91	53.55	54.50	373506
2012-04-27	54.43	55.11	54.39	54.79	354032
2012-04-30	54.76	54.99	54.30	54.51	269459
2012-05-01	54.40	55.26	54.20	54.67	216315
2012-05-02	54.35	54.85	54.08	54.53	266944
2012-05-03	54.63	55.39	54.48	54.83	326068
2012-05-04	54.62	54.71	53.61	53.72	265482
2012-05-07	53.51	53.81	53.45	53.59	156855
2012-05-08	53.23	53.87	52.69	53.79	342740
2012-05-09	53.49	53.88	52.95	53.72	199180
2012-05-10	54.11	54.11	53.34	53.57	131319
2012-05-11	53.35	53.88	53.28	53.39	122125
2012-05-14	52.83	52.85	52.31	52.33	132478
2012-05-15	52.49	52.61	51.61	51.74	243101
2012-05-16	52.00	52.15	51.24	51.28	245336
2012-05-17	51.39	51.54	50.14	50.14	258376
2012-05-18	50.35	50.56	49.63	49.70	171350
2012-05-21	49.82	50.70	49.74	50.56	240646
2012-05-22	50.67	50.96	50.33	50.59	246021
2012-05-23	50.12	51.22	49.90	51.05	270029
2012-05-24	51.18	51.41	50.46	51.06	209673
2012-05-25	51.10	51.27	50.54	50.61	146438
2012-05-29	51.03	51.62	50.63	50.71	272867
2012-05-30	50.46	50.46	49.84	49.87	279915
2012-05-31	50.03	51.09	49.94	50.67	2431915
2012-06-01	49.56	50.44	49.36	50.26	376041
2012-06-04	50.25	50.36	49.69	50.22	179534
2012-06-05	49.96	50.49	49.86	50.40	150315
2012-06-06	50.95	51.65	50.76	51.58	226811
2012-06-07	52.00	52.45	51.88	51.94	255850
2012-06-08	51.95	52.53	51.48	52.40	127214
2012-06-11	52.75	52.93	51.71	51.77	93924
2012-06-12	51.97	52.54	51.87	52.37	166876
2012-06-13	52.19	52.66	51.85	51.97	185345
2012-06-14	52.14	52.57	51.91	52.38	174211
2012-06-15	52.56	52.74	52.24	52.27	235648
2012-06-18	52.18	52.85	51.89	52.62	131216
2012-06-19	52.64	53.26	52.42	52.43	267007
2012-06-20	52.18	52.58	51.98	52.24	138723
2012-06-21	52.20	52.48	51.00	51.13	144134
2012-06-22	51.40	51.80	51.16	51.72	407073
2012-06-25	51.19	51.20	50.50	50.71	127005
2012-06-26	50.71	50.97	50.32	50.58	106909
2012-06-27	50.79	51.24	50.65	50.73	207504
2012-06-28	50.53	50.71	50.06	50.53	227823
2012-06-29	51.34	51.70	51.02	51.05	355040
2012-07-02	51.07	51.94	50.92	51.78	196501
2012-07-03	51.70	52.62	51.70	52.53	82166
2012-07-05	52.46	52.74	52.35	52.50	267297
2012-07-06	52.15	52.40	51.07	51.46	237508
2012-07-09	49.49	50.21	47.56	49.72	716477
2012-07-10	49.43	49.57	48.83	49.47	461197
2012-07-11	49.38	49.45	48.90	49.23	426662
2012-07-12	49.09	49.22	48.67	49.05	259141
2012-07-13	49.25	49.89	49.01	49.84	237279
2012-07-16	49.81	49.92	49.35	49.64	150126
2012-07-17	49.65	49.88	49.15	49.82	244534
2012-07-18	49.48	50.53	49.42	50.31	187601
2012-07-19	50.36	50.81	50.09	50.71	166506
2012-07-20	50.39	50.55	50.07	50.11	90671
2012-07-23	49.47	49.94	48.92	49.78	140911
2012-07-24	49.37	49.37	48.35	48.75	337051
2012-07-25	48.83	49.37	48.56	49.35	302933
2012-07-26	50.01	50.14	49.44	49.81	316628
2012-07-27	50.12	51.96	49.47	50.65	458545
2012-07-30	50.72	51.22	50.35	50.48	189082
2012-07-31	50.34	50.55	49.86	50.01	231650
2012-08-01	50.12	50.16	49.00	49.22	219647
2012-08-02	48.67	48.99	48.08	48.57	294889
2012-08-03	49.30	50.15	49.30	50.06	218040
2012-08-06	50.06	50.46	49.87	49.98	144837
2012-08-07	50.00	50.40	49.82	50.05	268555
2012-08-08	49.97	50.26	49.89	49.92	129122
2012-08-09	49.92	50.02	49.51	49.83	176203
2012-08-10	49.83	50.02	49.65	49.89	114310
2012-08-13	49.75	49.98	49.30	49.98	127071
2012-08-14	50.18	50.23	49.87	49.97	203609
2012-08-15	50.01	50.37	49.87	50.36	118095
2012-08-16	50.36	50.79	50.03	50.66	169025
2012-08-17	50.57	50.87	50.25	50.62	115864
2012-08-20	50.68	50.76	50.14	50.57	124909
2012-08-21	50.66	50.72	50.13	50.37	187706
2012-08-22	50.39	50.87	50.00	50.84	173258
2012-08-23	50.86	50.86	50.25	50.52	123123
2012-08-24	50.35	50.91	50.35	50.82	130658
2012-08-27	51.00	51.00	50.40	50.51	171415
2012-08-28	50.43	51.04	50.20	50.98	259635
2012-08-29	50.94	51.14	50.79	50.92	148414
2012-08-30	50.64	50.76	50.40	50.47	136579
2012-08-31	50.87	51.02	50.35	50.65	194353
2012-09-04	50.72	51.04	50.07	51.00	256807
2012-09-05	51.10	51.23	50.33	50.61	459519
2012-09-06	50.92	51.80	50.72	50.80	436767
2012-09-07	50.88	51.49	50.62	51.49	316569
2012-09-10	50.70	51.43	50.33	51.11	153882
2012-09-11	51.11	51.26	50.71	51.19	162985
2012-09-12	51.05	51.42	50.99	51.28	114042
2012-09-13	51.35	52.38	51.35	52.14	245461
2012-09-14	52.18	52.59	52.18	52.46	191853
2012-09-17	52.43	52.56	52.24	52.40	241782
2012-09-18	52.24	52.41	51.85	52.10	250954
2012-09-19	52.25	52.55	51.95	52.41	137245
2012-09-20	52.24	52.76	52.10	52.68	213649
2012-09-21	53.11	53.19	52.57	52.67	418999
2012-09-24	52.17	52.76	52.17	52.65	251846
2012-09-25	52.73	53.03	51.90	51.99	230178
2012-09-26	52.09	52.09	51.36	51.81	143139
2012-09-27	51.86	51.93	51.28	51.62	226204
2012-09-28	51.32	51.82	51.09	51.71	417114
2012-10-01	51.71	51.92	51.04	51.74	452183
2012-10-02	51.91	51.99	51.44	51.87	188711
2012-10-03	51.95	52.37	51.77	52.03	169787
2012-10-04	52.22	52.40	51.95	52.31	145360
2012-10-05	52.60	53.00	52.48	52.57	141712
2012-10-08	52.45	52.72	52.21	52.41	164284
2012-10-09	52.31	52.38	51.62	51.68	153918
2012-10-10	51.70	51.72	51.11	51.19	173747
2012-10-11	51.49	51.70	51.19	51.27	83786
2012-10-12	51.27	51.58	51.18	51.23	147092
2012-10-15	51.21	51.52	50.93	51.45	135294
2012-10-16	51.48	52.16	51.47	52.11	134981
2012-10-17	52.22	53.06	52.05	53.00	153494
2012-10-18	52.86	52.94	52.67	52.74	92135
2012-10-19	52.66	52.78	51.95	52.34	122569
2012-10-22	52.30	52.65	52.19	52.58	143098
2012-10-23	52.15	52.15	51.20	51.71	91972
2012-10-24	51.94	51.94	51.26	51.42	132834
2012-10-25	51.69	51.69	51.05	51.30	224835
2012-10-26	51.49	51.79	51.29	51.65	98368
2012-10-31	50.80	51.62	49.97	51.28	199414
2012-11-01	51.39	53.36	51.25	53.13	428234
2012-11-02	52.40	53.02	49.17	49.49	615149
2012-11-05	49.70	50.49	49.16	49.67	353809
2012-11-06	49.55	50.75	49.53	50.16	403861
2012-11-07	49.74	49.74	48.86	48.92	286273
2012-11-08	48.81	49.02	48.27	48.27	182312
2012-11-09	48.09	48.48	48.00	48.02	275956
2012-11-12	48.00	48.35	47.86	47.89	201251
2012-11-13	47.61	47.85	46.99	47.15	788503
2012-11-14	47.12	47.38	46.03	46.04	285316
2012-11-15	46.00	46.29	45.53	45.80	716279
2012-11-16	45.80	46.22	45.19	46.19	420753
2012-11-19	46.59	46.99	46.40	46.94	329805
2012-11-20	46.79	46.97	46.50	46.97	270493
2012-11-21	47.05	47.54	46.76	46.95	200762
2012-11-23	47.16	47.63	47.16	47.62	111352
2012-11-26	47.41	47.93	47.41	47.79	352633
2012-11-27	47.68	48.12	47.19	47.31	393975
2012-11-28	46.74	47.78	46.71	47.58	184934
2012-11-29	47.90	48.09	47.42	47.77	126215
2012-11-30	47.80	48.03	47.38	47.67	307430
2012-12-03	48.02	48.07	46.77	46.95	251565
2012-12-04	46.89	47.32	46.61	47.08	271793
2012-12-05	47.18	47.36	46.89	47.25	219674
2012-12-06	47.20	47.68	46.91	47.68	168146
2012-12-07	47.77	47.90	47.58	47.70	239950
2012-12-10	47.62	47.90	47.38	47.78	221950
2012-12-11	48.01	48.10	47.59	47.74	286855
2012-12-12	47.95	48.09	47.55	47.57	120787
2012-12-13	47.56	47.81	46.84	47.20	280688
2012-12-14	47.15	47.44	46.85	46.92	229431
2012-12-17	46.99	47.46	46.98	47.38	179553
2012-12-18	47.40	47.60	47.09	47.56	377194
2012-12-19	47.56	48.55	47.56	48.07	246919
2012-12-20	48.05	48.35	48.00	48.19	322375
2012-12-21	47.69	48.35	47.33	47.76	921525
2012-12-24	47.65	48.10	47.27	47.99	95675
2012-12-26	47.99	48.05	47.41	47.54	138264
2012-12-27	47.42	47.95	47.19	47.77	182347
2012-12-28	47.44	47.88	47.32	47.34	138002
2012-12-31	47.19	48.04	47.04	47.72	575605
2013-01-02	48.95	48.99	48.14	48.76	261496
2013-01-03	48.76	49.33	48.64	48.95	181671
2013-01-04	48.95	49.63	48.94	49.62	284473
2013-01-07	49.37	49.43	49.10	49.20	118244
2013-01-08	51.11	51.77	50.18	51.72	545216
2013-01-09	51.84	51.87	50.94	51.18	259662
2013-01-10	51.45	51.45	50.82	50.88	157963
2013-01-11	50.59	51.14	50.59	51.04	263431
2013-01-14	50.88	51.39	50.82	51.23	168566
2013-01-15	50.75	51.58	50.75	51.55	167534
2013-01-16	51.55	51.64	51.36	51.57	128412
2013-01-17	51.84	52.23	51.74	52.04	181053
2013-01-18	52.11	52.33	51.90	52.33	137324
2013-01-22	52.22	52.26	51.76	52.02	238467
2013-01-23	52.14	52.37	51.73	51.81	159422
2013-01-24	51.86	52.18	51.79	52.10	282426
2013-01-25	52.39	52.39	51.93	52.03	162945
2013-01-28	51.95	51.95	50.79	51.04	290868
2013-01-29	51.23	51.92	50.95	51.92	230815
2013-01-30	51.89	52.15	51.67	51.86	288325
2013-01-31	51.59	51.93	51.39	51.53	549113
2013-02-01	52.01	52.25	51.42	52.23	216780
2013-02-04	51.91	52.29	51.80	52.21	225006
2013-02-05	52.36	52.62	52.22	52.55	177742
2013-02-06	52.33	53.13	52.14	52.91	319867
2013-02-07	52.99	52.99	52.25	52.87	250580
2013-02-08	53.05	53.43	52.38	52.51	404290
2013-02-11	52.47	52.58	51.88	52.43	193620
2013-02-12	52.56	52.72	52.34	52.71	156755
2013-02-13	52.91	53.17	52.54	53.17	207966
2013-02-14	53.02	53.28	52.78	53.07	204911
2013-02-15	53.10	53.31	52.96	53.11	115147
2013-02-19	53.36	53.85	53.17	53.75	229219
2013-02-20	53.70	53.78	52.20	52.27	326193
2013-02-21	52.32	52.46	51.95	52.23	236695
2013-02-22	52.48	52.85	52.33	52.82	192745
2013-02-25	52.94	53.00	52.09	52.10	158803
2013-02-26	52.26	52.57	52.17	52.46	143465
2013-02-27	52.50	53.59	52.50	53.40	153418
2013-02-28	53.32	53.99	53.32	53.94	406290
2013-03-01	53.66	53.80	53.08	53.47	355754
2013-03-04	53.28	53.56	52.97	53.40	165609
2013-03-05	53.40	53.94	53.40	53.80	121163
2013-03-06	53.99	54.51	53.82	54.38	173291
2013-03-07	54.47	54.71	54.30	54.53	168791
2013-03-08	54.79	55.25	54.61	55.25	137921
2013-03-11	55.17	55.37	55.00	55.35	238938
2013-03-12	55.46	55.62	55.09	55.36	244875
2013-03-13	55.37	55.61	54.95	55.33	209829
2013-03-14	55.56	55.70	55.00	55.48	195750
2013-03-15	55.39	55.74	55.24	55.70	379206
2013-03-18	55.34	55.88	55.27	55.56	106899
2013-03-19	55.77	55.93	55.16	55.81	165702
2013-03-20	56.00	56.88	55.86	56.65	230770
2013-03-21	56.36	56.61	56.05	56.26	227504
2013-03-22	56.27	56.40	55.90	56.24	181571
2013-03-25	56.39	56.75	55.63	56.00	167746
2013-03-26	56.70	56.80	56.27	56.65	247921
2013-03-27	56.35	56.90	56.19	56.84	85340
2013-03-28	56.83	57.47	56.72	57.35	240797
2013-04-01	57.42	57.42	56.72	56.97	113476
2013-04-02	57.27	57.27	56.75	57.23	174072
2013-04-03	57.12	57.15	56.40	56.64	395171
2013-04-04	56.70	56.81	56.20	56.67	151021
2013-04-05	56.28	56.30	55.75	56.09	113940
2013-04-08	56.25	56.43	55.89	56.39	141473
2013-04-09	56.53	56.66	56.09	56.44	145641
2013-04-10	56.59	57.25	56.58	57.25	207794
2013-04-11	57.17	57.69	57.13	57.48	113079
2013-04-12	57.17	57.43	56.77	56.90	100521
2013-04-15	56.62	56.68	55.28	55.39	267739
2013-04-16	55.63	55.98	55.42	55.86	186965
2013-04-17	55.52	55.52	54.47	55.01	138167
2013-04-18	55.10	55.17	54.45	54.57	96896
2013-04-19	54.71	55.26	54.41	55.08	205655
2013-04-22	55.28	55.73	54.75	55.46	81217
2013-04-23	55.74	56.19	55.40	56.16	90188
2013-04-24	56.20	56.64	55.45	56.50	220740
2013-04-25	56.61	56.84	56.13	56.17	239637
2013-04-26	56.17	56.17	54.96	55.39	239270
2013-04-29	55.74	55.76	55.06	55.35	386102
2013-04-30	55.19	56.12	55.02	56.10	656317
2013-05-01	56.01	56.01	55.31	55.47	242770
2013-05-02	55.51	56.04	55.45	55.60	154225
2013-05-03	56.07	56.47	55.85	55.99	210477
2013-05-06	56.05	56.31	55.80	56.07	204676
2013-05-07	56.05	56.26	55.76	56.14	228689
2013-05-08	56.14	56.46	55.96	56.46	317663
2013-05-09	56.42	56.53	55.91	55.96	141269
2013-05-10	56.08	56.99	56.08	56.49	393231
2013-05-13	56.55	56.72	55.96	55.98	230818
2013-05-14	55.86	56.33	55.74	56.30	247550
2013-05-15	56.09	56.68	56.09	56.67	159636
2013-05-16	56.60	57.03	56.35	56.57	152904
2013-05-17	56.81	57.16	56.71	57.07	170997
2013-05-20	56.93	57.29	56.93	57.06	122315
2013-05-21	56.95	57.17	56.63	56.99	104316
2013-05-22	56.99	57.52	56.34	56.61	114604
2013-05-23	56.20	56.72	55.90	56.69	198434
2013-05-24	56.40	56.51	55.87	56.22	103156
2013-05-28	56.73	57.14	56.23	56.47	166356
2013-05-29	56.16	56.61	56.03	56.27	131728
2013-05-30	56.30	57.35	56.30	57.24	267454
2013-05-31	57.00	57.30	56.72	56.72	217346
2013-06-03	56.71	57.04	56.30	56.85	217005
2013-06-04	56.84	57.31	56.34	56.58	208114
2013-06-05	56.42	56.52	55.67	55.78	160218
2013-06-06	55.83	56.28	55.68	56.28	146659
2013-06-07	56.47	57.15	56.45	57.00	93882
2013-06-10	57.19	57.76	56.83	57.19	151633
2013-06-11	56.56	57.18	56.34	56.85	99072
2013-06-12	57.02	57.29	55.67	56.05	158027
2013-06-13	55.92	57.35	55.92	57.29	96156
2013-06-14	57.26	57.34	56.81	57.04	68151
2013-06-17	57.32	57.43	56.94	57.14	163925
2013-06-18	57.20	57.58	57.20	57.34	154942
2013-06-19	57.19	57.47	56.57	56.60	132044
2013-06-20	56.04	56.35	55.27	55.32	118449
2013-06-21	55.47	55.52	54.59	55.03	391312
2013-06-24	54.47	55.11	54.13	54.83	146336
2013-06-25	55.28	55.37	54.35	54.86	180991
2013-06-26	55.20	55.43	54.63	54.96	188253
2013-06-27	55.21	55.73	55.00	55.41	90954
2013-06-28	55.36	55.62	55.04	55.21	517666
2013-07-01	55.49	56.44	55.36	55.95	150414
2013-07-02	55.83	56.38	55.45	55.80	146759
2013-07-03	55.66	55.91	55.36	55.88	56329
2013-07-05	56.28	56.63	55.64	56.62	82877
2013-07-08	56.79	57.03	56.60	56.90	136999
2013-07-09	57.24	57.89	57.02	57.80	161288
2013-07-10	57.60	58.26	57.53	58.09	111353
2013-07-11	58.78	59.36	58.67	59.32	183111
2013-07-12	59.36	59.66	59.19	59.65	153010
2013-07-15	59.60	59.79	59.24	59.76	128676
2013-07-16	59.80	59.87	59.27	59.43	156618
2013-07-17	59.81	59.81	59.13	59.38	235162
2013-07-18	59.50	59.89	59.14	59.83	147335
2013-07-19	59.85	59.93	59.41	59.58	138091
2013-07-22	59.71	60.11	59.53	59.64	121969
2013-07-23	59.88	59.90	59.32	59.57	82069
2013-07-24	59.82	59.82	58.63	58.70	226431
2013-07-25	58.64	59.99	58.34	58.34	264492
2013-07-26	58.17	58.42	57.55	57.94	179509
2013-07-29	57.69	58.64	57.69	58.49	350265
2013-07-30	58.81	58.89	58.23	58.39	326756
2013-07-31	58.70	58.75	58.25	58.39	443256
2013-08-01	59.12	60.29	59.12	59.91	530802
2013-08-02	60.07	60.74	59.75	60.48	150912
2013-08-05	60.43	60.59	59.81	59.97	103357
2013-08-06	60.12	60.21	59.27	59.47	187281
2013-08-07	59.47	59.53	59.00	59.50	141908
2013-08-08	59.84	60.61	58.96	60.34	151438
2013-08-09	60.30	60.59	59.91	60.12	93775
2013-08-12	59.88	60.38	59.88	60.22	114142
2013-08-13	60.39	60.49	59.82	60.35	81763
2013-08-14	60.29	60.58	60.11	60.31	73188
2013-08-15	59.79	59.82	59.17	59.20	107132
2013-08-16	59.25	59.40	59.03	59.29	100615
2013-08-19	59.24	59.44	59.12	59.24	120305
2013-08-20	59.34	59.59	59.21	59.34	140731
2013-08-21	59.04	59.36	58.77	58.90	158239
2013-08-22	59.11	60.04	59.11	59.59	76929
2013-08-23	59.79	59.88	59.43	59.84	56085
2013-08-26	59.90	60.42	59.72	60.07	82818
2013-08-27	59.34	59.77	58.68	58.75	117788
2013-08-28	58.56	58.98	58.56	58.81	102677
2013-08-29	58.69	59.44	58.69	59.21	85395
2013-08-30	59.34	60.08	58.43	58.81	310282
2013-09-03	59.44	59.78	57.40	58.37	480677
2013-09-04	58.34	58.90	58.23	58.62	134261
2013-09-05	58.56	58.89	58.47	58.49	85497
2013-09-06	58.62	58.91	57.76	58.51	84659
2013-09-09	58.70	59.48	58.30	59.15	148240
2013-09-10	59.47	59.89	59.06	59.49	192517
2013-09-11	59.29	59.73	59.29	59.51	131079
2013-09-12	59.53	59.94	59.11	59.15	206432
2013-09-13	59.36	59.48	58.93	59.01	151385
2013-09-16	59.71	60.57	59.54	60.32	147117
2013-09-17	60.40	60.50	59.36	59.51	208207
2013-09-18	59.51	60.34	59.17	60.22	239631
2013-09-19	60.35	60.45	59.81	60.11	131487
2013-09-20	60.50	60.51	60.10	60.24	364155
2013-09-23	60.19	60.66	59.95	60.40	217812
2013-09-24	60.37	60.75	60.08	60.41	142090
2013-09-25	60.33	60.51	59.90	60.26	172519
2013-09-26	60.49	60.73	60.11	60.57	139717
2013-09-27	60.30	60.46	59.63	59.65	267719
2013-09-30	59.25	60.17	59.15	60.13	321518
2013-10-01	59.98	61.66	59.89	61.09	477595
2013-10-02	60.20	60.37	59.44	60.28	280582
2013-10-03	59.92	59.95	59.23	59.73	208527
2013-10-04	59.66	60.45	59.57	60.13	142424
2013-10-07	59.77	60.32	59.19	60.26	304926
2013-10-08	59.96	60.64	59.96	60.10	340941
2013-10-09	60.18	60.29	59.46	59.77	312338
2013-10-10	60.48	60.95	60.37	60.93	88513
2013-10-11	60.67	61.51	60.42	61.45	95930
2013-10-14	61.08	61.94	60.79	61.92	124857
2013-10-15	61.67	61.71	61.05	61.24	138407
2013-10-16	61.43	62.13	61.42	61.65	119664
2013-10-17	61.41	62.77	61.35	62.75	143102
2013-10-18	62.76	63.29	62.57	63.19	118202
2013-10-21	63.18	63.57	63.07	63.55	99849
2013-10-22	63.81	64.36	63.54	64.24	81167
2013-10-23	63.93	64.18	63.01	63.35	127129
2013-10-24	63.43	63.92	63.12	63.56	186638
2013-10-25	63.59	64.34	63.59	64.28	81842
2013-10-28	64.12	64.50	63.93	64.17	105351
2013-10-29	64.17	64.53	63.48	64.01	140517
2013-10-30	64.01	64.35	63.43	63.56	221578
2013-10-31	63.10	64.48	62.21	64.16	438570
2013-11-01	64.42	64.70	63.52	63.89	188034
2013-11-04	63.94	64.14	63.49	64.08	198097
2013-11-05	64.00	64.05	63.07	63.78	194480
2013-11-06	64.08	64.66	63.61	64.37	174888
2013-11-07	64.58	64.77	63.36	63.41	168098
2013-11-08	63.29	64.44	63.29	64.25	101776
2013-11-11	64.19	64.78	64.14	64.72	112223
2013-11-12	64.75	64.75	63.99	64.40	154255
2013-11-13	63.94	65.10	63.94	65.09	106771
2013-11-14	65.16	65.23	64.66	64.92	159394
2013-11-15	64.88	64.98	64.70	64.94	195446
2013-11-18	65.09	65.10	64.68	64.78	202894
2013-11-19	64.71	64.90	64.31	64.39	166398
2013-11-20	64.57	64.80	63.75	63.89	697566
2013-11-21	64.09	64.44	63.90	64.10	353269
2013-11-22	64.18	64.58	63.80	64.20	266308
2013-11-25	64.42	64.61	64.10	64.24	577548
2013-11-26	64.22	64.59	63.72	64.37	163293
2013-11-27	64.63	65.04	64.35	64.95	417507
2013-11-29	64.95	65.25	64.88	64.92	139413
2013-12-02	64.96	65.73	64.39	64.97	184806
2013-12-03	64.75	64.93	63.96	64.21	264282
2013-12-04	63.85	64.13	63.10	63.81	154278
2013-12-05	63.65	64.11	63.41	64.08	146574
2013-12-06	64.41	64.81	63.94	64.69	139446
2013-12-09	64.57	64.70	64.18	64.59	253965
2013-12-10	64.40	64.57	64.19	64.28	155065
2013-12-11	64.40	64.52	63.14	63.21	219143
2013-12-12	63.19	63.66	63.19	63.40	140208
2013-12-13	63.47	63.86	63.43	63.70	119337
2013-12-16	64.09	64.56	63.87	64.37	186352
2013-12-17	64.28	64.68	64.14	64.47	196542
2013-12-18	64.73	65.12	63.82	65.08	226160
2013-12-19	64.88	65.40	64.50	64.78	165907
2013-12-20	64.83	65.46	64.78	65.36	333561
2013-12-23	65.70	65.86	65.24	65.85	146518
2013-12-24	65.93	66.40	65.63	66.39	110370
2013-12-26	66.61	66.87	66.13	66.79	137156
2013-12-27	66.95	67.10	66.35	66.72	106901
2013-12-30	66.76	67.57	66.66	67.53	158491
2013-12-31	67.51	67.86	67.35	67.81	154304
2014-01-02	67.76	68.01	66.97	67.13	257395
2014-01-03	66.95	67.30	66.49	66.85	266660
2014-01-06	67.13	67.20	66.25	66.50	333472
2014-01-07	66.84	66.88	66.27	66.81	384497
2014-01-08	67.11	68.29	66.89	68.21	594240
2014-01-09	68.36	68.68	67.48	67.75	402292
2014-01-10	67.74	68.16	67.60	68.05	366775
2014-01-13	68.19	68.66	67.00	67.13	531867
2014-01-14	67.42	68.62	67.30	68.25	459053
2014-01-15	68.60	68.78	67.63	68.00	488738
2014-01-16	67.90	68.27	67.79	68.00	466865
2014-01-17	68.03	68.20	67.20	67.24	1867414
2014-01-21	67.57	67.73	66.85	67.17	395089
2014-01-22	67.43	67.43	66.86	66.99	369117
2014-01-23	66.93	66.98	65.91	66.30	332798
2014-01-24	66.05	66.05	64.44	64.48	312471
2014-01-27	64.16	64.62	63.40	63.40	351713
2014-01-28	63.64	63.78	63.30	63.67	269728
2014-01-29	63.15	63.96	62.84	63.36	409495
2014-01-30	64.03	64.26	63.53	64.21	303836
2014-01-31	63.23	64.23	63.11	63.80	346700
2014-02-03	63.86	64.00	61.30	61.42	669927
2014-02-04	61.90	62.32	61.18	62.13	439695
2014-02-05	61.98	62.56	61.36	62.30	205181
2014-02-06	62.39	62.63	62.10	62.50	281196
2014-02-07	63.80	63.91	62.69	63.49	213057
2014-02-10	63.20	63.72	62.87	63.41	237594
2014-02-11	63.39	63.89	63.14	63.83	265130
2014-02-12	63.80	64.18	63.70	63.94	151678
2014-02-13	63.54	64.54	63.54	64.42	139630
2014-02-14	64.21	64.94	64.21	64.77	104902
2014-02-18	64.86	65.15	64.31	64.98	214032
2014-02-19	64.77	65.48	64.46	64.52	216022
2014-02-20	64.46	65.45	64.26	64.85	275937
2014-02-21	64.93	65.04	64.48	64.64	117239
2014-02-24	64.70	65.23	64.34	64.37	181240
2014-02-25	64.29	64.97	64.25	64.60	152528
2014-02-26	64.82	65.64	64.82	64.94	188191
2014-02-27	64.88	65.72	64.85	65.51	212478
2014-02-28	65.51	66.74	65.51	66.17	284592
2014-03-03	65.53	65.81	65.10	65.33	293150
2014-03-04	66.25	66.37	65.48	65.75	200442
2014-03-05	65.78	66.04	65.43	65.93	143087
2014-03-06	66.04	66.14	65.67	65.75	166278
2014-03-07	66.00	66.27	65.49	65.73	149927
2014-03-10	65.71	65.86	65.26	65.56	181286
2014-03-11	65.75	65.83	64.90	65.06	132177
2014-03-12	64.78	65.14	64.51	65.04	218663
2014-03-13	65.27	65.42	64.10	64.15	158658
2014-03-14	64.15	64.97	63.99	64.51	141522
2014-03-17	64.72	65.23	64.71	64.96	135632
2014-03-18	65.01	65.51	64.94	65.47	146268
2014-03-19	65.27	65.76	64.47	64.86	160391
2014-03-20	64.81	64.97	64.52	64.66	134832
2014-03-21	64.89	65.52	64.57	64.75	328821
2014-03-24	64.54	65.22	63.47	64.19	157202
2014-03-25	64.35	64.67	63.88	64.16	160709
2014-03-26	64.54	64.54	63.51	63.57	155177
2014-03-27	63.40	63.73	63.11	63.69	105388
2014-03-28	63.81	64.61	63.81	64.27	126626
2014-03-31	64.70	66.25	64.46	66.10	225464
2014-04-01	66.25	67.12	65.86	67.05	259076
2014-04-02	66.96	67.41	66.61	67.14	269646
2014-04-03	67.26	67.51	66.29	66.68	247088
2014-04-04	67.10	67.19	65.83	66.04	157908
2014-04-07	65.87	65.87	65.22	65.42	146823
2014-04-08	65.49	65.90	65.03	65.85	169241
2014-04-09	65.86	66.61	65.83	66.24	204053
2014-04-10	66.28	66.39	65.46	65.71	200510
2014-04-11	67.35	67.35	64.54	64.72	188966
2014-04-14	65.13	65.74	64.65	65.19	225928
2014-04-15	65.51	66.24	64.59	66.03	212734
2014-04-16	66.29	66.70	66.19	66.40	143376
2014-04-17	66.45	66.89	66.21	66.57	411332
2014-04-21	66.52	67.11	66.23	67.08	148274
2014-04-22	67.22	67.74	66.92	67.62	278843
2014-04-23	67.44	67.78	67.13	67.20	113242
2014-04-24	67.31	67.40	66.39	67.36	257059
2014-04-25	67.20	67.56	66.51	67.14	143508
2014-04-28	66.91	67.48	66.32	66.90	347097
2014-04-29	66.93	67.35	66.74	67.12	178617
2014-04-30	66.80	67.47	66.58	67.42	264644
2014-05-01	67.65	67.72	67.01	67.19	227588
2014-05-02	67.34	67.49	66.50	66.68	193535
2014-05-05	66.14	66.93	66.05	66.74	238716
2014-05-06	66.48	66.63	66.14	66.37	136329
2014-05-07	66.24	66.49	65.64	66.48	340069
2014-05-08	66.51	67.26	66.33	66.70	145095
2014-05-09	66.47	66.88	65.98	66.59	158405
2014-05-12	66.96	67.59	66.59	67.50	133770
2014-05-13	67.74	67.84	66.77	66.99	165323
2014-05-14	66.87	67.23	66.52	66.78	293397
2014-05-15	66.53	66.54	65.67	65.98	120710
2014-05-16	66.01	66.22	65.53	66.14	117832
2014-05-19	66.15	67.18	65.95	66.63	172296
2014-05-20	66.34	66.67	65.34	65.81	159389
2014-05-21	66.05	66.23	65.66	66.02	129472
2014-05-22	66.07	66.29	65.79	65.92	149219
2014-05-23	65.94	66.30	65.79	65.99	154977
2014-05-27	66.14	66.14	65.80	65.95	185827
2014-05-28	66.02	66.16	65.44	65.96	213265
2014-05-29	66.16	66.39	65.70	66.37	153243
2014-05-30	66.42	66.66	66.20	66.59	151408
2014-06-02	66.72	66.78	66.09	66.50	173437
2014-06-03	66.30	66.51	66.05	66.22	126018
2014-06-04	66.08	66.39	65.97	66.17	112256
2014-06-05	66.24	66.64	65.80	66.53	173994
2014-06-06	66.67	67.30	66.49	67.11	128437
2014-06-09	67.03	67.58	67.03	67.23	101910
2014-06-10	67.21	67.41	66.68	67.13	116384
2014-06-11	66.79	66.94	66.44	66.60	98544
2014-06-12	66.43	66.86	65.72	66.10	127663
2014-06-13	64.95	66.67	64.95	66.41	245045
2014-06-16	66.31	66.47	65.56	65.64	172916
2014-06-17	65.47	66.90	65.41	66.33	244535
2014-06-18	66.33	66.40	65.75	66.07	183753
2014-06-19	66.06	66.75	66.06	66.68	108194
2014-06-20	66.75	67.10	66.44	66.63	223919
2014-06-23	66.81	66.87	66.33	66.39	122402
2014-06-24	66.02	66.74	65.89	66.00	145233
2014-06-25	66.05	66.71	66.05	66.39	138651
2014-06-26	66.36	66.75	65.79	66.31	131986
2014-06-27	66.12	67.01	66.12	67.01	513532
2014-06-30	66.89	67.37	66.55	67.01	206467
2014-07-01	67.26	68.00	67.14	67.51	277600
2014-07-02	67.32	67.56	66.57	66.74	115099
2014-07-03	67.04	67.10	66.67	66.97	74532
2014-07-07	66.75	66.92	65.98	66.42	136600
2014-07-08	66.26	66.41	65.84	66.24	233956
2014-07-09	66.29	66.58	65.82	66.32	176631
2014-07-10	65.46	66.40	65.46	66.26	163915
2014-07-11	66.16	66.46	65.92	66.35	127024
2014-07-14	66.75	67.02	66.29	66.54	187147
2014-07-15	66.47	67.03	66.20	66.82	186507
2014-07-16	66.95	67.07	65.92	66.35	347499
2014-07-17	65.88	66.11	64.95	65.03	179712
2014-07-18	65.30	66.17	64.66	66.05	378108
2014-07-21	65.68	65.68	64.99	65.40	176068
2014-07-22	64.24	64.65	63.43	63.73	473412
2014-07-23	63.79	64.05	63.25	63.67	406779
2014-07-24	63.55	64.21	63.50	63.79	239959
2014-07-25	63.44	64.03	63.24	63.50	381510
2014-07-28	63.11	63.19	62.66	62.91	353395
2014-07-29	62.87	63.24	62.56	62.63	302427
2014-07-30	62.73	63.03	62.02	62.11	308639
2014-07-31	61.83	61.83	60.89	61.10	258747
2014-08-01	61.07	61.45	60.57	61.13	473484
2014-08-04	61.30	61.50	60.67	61.38	236092
2014-08-05	61.00	61.52	60.66	60.97	199149
2014-08-06	60.79	62.07	60.52	61.52	363827
2014-08-07	61.87	62.05	61.30	61.58	336805
2014-08-08	61.77	62.42	61.24	62.36	188774
2014-08-11	62.68	63.05	62.10	62.16	143503
2014-08-12	62.03	62.48	61.77	62.35	185522
2014-08-13	62.64	63.15	62.23	63.11	218987
2014-08-14	63.22	63.70	63.03	63.14	193037
2014-08-15	63.31	63.43	62.88	63.30	282786
2014-08-18	63.60	63.72	63.34	63.68	154762
2014-08-19	63.80	64.14	63.66	64.13	158604
2014-08-20	63.99	64.11	63.65	63.75	220553
2014-08-21	64.12	64.39	63.77	63.93	240288
2014-08-22	64.04	64.23	63.59	63.62	205325
2014-08-25	64.01	64.14	63.38	63.72	183605
2014-08-26	63.75	64.23	63.67	63.96	135266
2014-08-27	64.06	64.20	63.66	64.00	88077
2014-08-28	63.93	64.22	63.65	64.02	89624
2014-08-29	64.02	64.21	63.62	64.15	119172
2014-09-02	64.38	64.88	64.15	64.54	272293
2014-09-03	64.66	64.69	64.02	64.17	140936
2014-09-04	64.50	64.95	63.92	64.74	235555
2014-09-05	64.86	65.20	64.51	65.20	162521
2014-09-08	65.01	65.37	64.37	64.71	181785
2014-09-09	64.50	64.50	63.52	63.88	260509
2014-09-10	63.87	63.87	63.31	63.54	188954
2014-09-11	63.44	63.88	63.24	63.79	136570
2014-09-12	63.54	63.74	62.48	62.70	209944
2014-09-15	62.88	62.88	62.28	62.76	184930
2014-09-16	62.74	63.04	62.41	62.59	263839
2014-09-17	62.53	62.64	61.45	61.49	342775
2014-09-18	61.95	62.19	61.54	61.60	306373
2014-09-19	61.61	62.00	61.14	61.16	585334
2014-09-22	61.10	61.35	60.73	61.20	295319
2014-09-23	61.11	61.48	60.93	60.94	276850
2014-09-24	60.75	61.23	60.60	61.00	234158
2014-09-25	60.73	61.01	60.57	60.84	379620
2014-09-26	60.88	61.50	60.65	61.38	381471
2014-09-29	60.86	61.84	60.70	61.75	310730
2014-09-30	61.58	61.58	60.59	60.70	329324
2014-10-01	60.40	60.74	59.11	59.26	523931
2014-10-02	59.36	59.67	58.91	59.33	212164
2014-10-03	59.60	60.21	59.50	60.11	281420
2014-10-06	60.25	60.65	59.90	60.23	207960
2014-10-07	60.08	60.08	58.92	58.95	368338
2014-10-08	59.02	60.02	58.33	59.92	265113
2014-10-09	59.89	60.12	58.22	58.56	364657
2014-10-10	58.72	59.14	57.44	57.50	404582
2014-10-13	57.41	58.12	56.03	56.18	552603
2014-10-14	56.56	56.76	56.01	56.39	631557
2014-10-15	55.60	57.09	55.59	56.64	647400
2014-10-16	55.74	57.78	55.66	57.65	608919
2014-10-17	58.30	59.07	58.05	58.70	1066857
2014-10-20	58.71	60.08	58.46	60.04	492619
2014-10-21	60.28	61.30	60.28	61.25	350424
2014-10-22	61.42	61.85	60.55	60.59	276979
2014-10-23	61.18	62.37	60.79	61.78	440859
2014-10-24	61.72	62.08	61.48	61.92	156128
2014-10-27	61.37	61.37	60.01	60.37	397618
2014-10-28	60.79	61.50	60.51	61.25	254299
2014-10-29	61.34	61.56	60.50	61.03	244058
2014-10-30	60.70	61.85	60.38	61.71	335312
2014-10-31	58.36	62.69	58.36	62.24	1044467
2014-11-03	61.73	62.29	61.42	61.73	536028
2014-11-04	61.51	62.36	61.34	62.31	335834
2014-11-05	62.80	63.69	62.29	63.64	445285
2014-11-06	63.59	64.03	63.16	63.80	215784
2014-11-07	63.97	64.85	63.86	64.77	431973
2014-11-10	64.84	65.57	64.78	65.55	326071
2014-11-11	65.50	65.87	65.05	65.26	291821
2014-11-12	64.95	65.23	64.76	65.17	177897
2014-11-13	65.40	65.75	65.02	65.11	24319
2014-11-14	64.91	65.25	64.60	64.83	294266
2014-11-17	64.96	65.61	64.81	65.48	298742
2014-11-18	65.55	65.81	64.87	64.99	384756
2014-11-19	65.00	65.00	64.49	64.83	204640
2014-11-20	64.36	65.05	64.36	64.75	161647
2014-11-21	65.30	65.41	64.71	65.10	216408
2014-11-24	65.21	65.38	65.03	65.34	127599
2014-11-25	65.45	65.45	65.02	65.27	185044
2014-11-26	65.31	65.43	64.91	65.29	159279
2014-11-28	65.40	65.60	64.92	65.25	105032
2014-12-01	64.82	65.40	64.53	65.10	193870
2014-12-02	65.20	65.89	65.14	65.35	257523
2014-12-03	65.54	66.49	65.45	66.43	232191
2014-12-04	66.45	66.90	66.05	66.57	208291
2014-12-05	66.33	66.71	66.10	66.26	233794
2014-12-08	66.19	66.58	65.66	65.88	226423
2014-12-09	65.39	66.29	65.20	66.26	192645
2014-12-10	66.24	66.24	65.22	65.39	175190
2014-12-11	65.83	66.20	65.24	65.68	129936
2014-12-12	65.30	65.49	64.59	64.64	137443
2014-12-15	64.86	65.03	63.82	63.86	163113
2014-12-16	63.76	64.42	63.40	63.82	256187
2014-12-17	64.28	65.32	63.58	65.26	235748
2014-12-18	66.19	66.78	65.48	66.61	224984
2014-12-19	66.65	67.27	66.62	67.13	627396
2014-12-22	67.41	67.50	66.88	67.09	195125
2014-12-23	67.17	67.62	66.83	67.44	245238
2014-12-24	67.04	67.84	67.04	67.56	90393
2014-12-26	67.87	68.17	67.30	67.86	96352
2014-12-29	67.59	68.62	67.59	68.38	111818
2014-12-30	68.33	68.67	67.91	68.10	98883
2014-12-31	68.09	68.37	66.77	66.84	244071
2015-01-02	67.06	67.68	65.91	66.65	224641
2015-01-05	66.20	66.63	64.00	64.60	591653
2015-01-06	64.85	65.00	63.48	63.91	289194
2015-01-07	64.51	64.62	63.87	64.28	261378
2015-01-08	64.77	66.14	64.77	66.11	305317
2015-01-09	66.43	66.70	65.42	65.47	225572
2015-01-12	65.49	66.14	64.95	65.37	215042
2015-01-13	65.79	66.53	64.26	65.17	276229
2015-01-14	64.28	64.98	63.90	64.60	222631
2015-01-15	64.66	65.02	63.45	63.78	302286
2015-01-16	63.73	64.68	63.37	64.47	153478
2015-01-20	64.30	64.97	63.67	64.21	198642
2015-01-21	63.82	64.71	63.65	64.34	166435
2015-01-22	64.62	65.07	63.83	64.71	407508
2015-01-23	64.74	64.91	63.75	63.76	237481
2015-01-26	63.58	64.01	63.18	63.77	291958
2015-01-27	63.06	63.55	62.60	62.89	509806
2015-01-28	63.17	63.58	61.89	62.09	365135
2015-01-29	62.39	63.23	61.39	63.00	251264
2015-01-30	62.58	63.35	62.18	63.11	383376
2015-02-02	63.23	63.85	62.71	63.54	525687
2015-02-03	63.66	64.42	63.31	63.47	335195
2015-02-04	63.26	63.97	62.95	63.22	406886
2015-02-05	63.74	64.34	63.40	63.81	390180
2015-02-06	64.09	66.60	63.76	64.33	927957
2015-02-09	64.04	64.43	63.18	63.65	622341
2015-02-10	64.04	64.31	63.41	63.73	531605
2015-02-11	63.50	64.05	63.38	63.68	455374
2015-02-12	63.95	64.55	63.67	64.07	442718
2015-02-13	64.11	64.74	63.89	64.56	135731
2015-02-17	64.13	65.69	64.13	65.25	288256
2015-02-18	64.99	65.83	64.99	65.83	339528
2015-02-19	65.41	66.27	65.14	65.84	221879
2015-02-20	65.94	66.26	65.14	66.17	271371
2015-02-23	65.92	66.40	65.57	66.27	167990
2015-02-24	66.14	66.40	65.68	66.30	238954
2015-02-25	66.18	66.38	65.45	65.85	314588
2015-02-26	65.85	66.35	65.74	66.26	168966
2015-02-27	66.17	66.38	65.56	65.87	264748
2015-03-02	66.04	66.56	65.53	66.50	251218
2015-03-03	66.08	66.45	65.60	65.89	186866
2015-03-04	65.92	66.03	64.87	65.62	230223
2015-03-05	65.56	65.92	64.63	65.03	254169
2015-03-06	64.80	65.01	63.92	64.27	271156
2015-03-09	64.13	64.70	63.91	64.18	258920
2015-03-10	63.63	64.02	63.40	63.75	328208
2015-03-11	63.75	63.82	62.71	63.36	478185
2015-03-12	63.71	64.16	63.23	63.56	312659
2015-03-13	63.43	63.73	62.86	63.10	237062
2015-03-16	63.43	64.00	63.32	63.79	193843
2015-03-17	63.65	63.93	62.57	63.61	335600
2015-03-18	63.49	64.54	63.23	63.95	459717
2015-03-19	63.73	64.13	63.19	63.64	296640
2015-03-20	63.73	63.94	63.21	63.23	608390
2015-03-23	63.35	63.90	63.04	63.39	331029
2015-03-24	63.26	63.79	63.14	63.50	477072
2015-03-25	63.43	63.91	62.87	62.98	346016
2015-03-26	62.82	63.17	62.71	62.98	254247
2015-03-27	63.03	63.32	62.77	63.18	162985
2015-03-30	63.41	63.98	63.26	63.70	263430
2015-03-31	63.26	63.80	63.21	63.52	349700
2015-04-01	63.58	63.83	62.82	63.65	403419
2015-04-02	63.51	63.84	62.96	63.15	346664
2015-04-06	62.92	63.43	62.76	63.38	393066
2015-04-07	63.30	63.50	62.99	63.11	157413
2015-04-08	63.12	63.50	62.85	63.42	184625
2015-04-09	63.29	63.46	62.86	63.33	191340
2015-04-10	63.44	63.57	63.18	63.49	316006
2015-04-13	63.05	63.67	63.01	63.43	343313
2015-04-14	63.47	63.73	63.14	63.30	320877
2015-04-15	63.58	63.60	62.91	63.00	247449
2015-04-16	63.32	63.52	62.83	63.01	380496
2015-04-17	62.72	62.99	61.98	62.84	310944
2015-04-20	63.07	63.26	62.73	62.81	300120
2015-04-21	63.12	63.28	62.50	62.72	235935
2015-04-22	62.68	63.47	62.44	62.88	169272
2015-04-23	62.70	63.11	62.70	62.94	290091
2015-04-24	63.15	63.44	62.64	63.29	282557
2015-04-27	63.38	63.59	62.55	62.79	491392
2015-04-28	62.72	63.05	62.45	62.78	254123
2015-04-29	62.64	62.74	62.12	62.55	256599
2015-04-30	62.15	62.79	62.00	62.07	407365
2015-05-01	64.25	64.93	63.01	64.05	1365961
2015-05-04	64.34	64.98	63.90	63.96	922711
2015-05-05	63.74	64.08	62.87	63.00	659243
2015-05-06	63.10	63.34	62.61	63.10	640911
2015-05-07	63.02	63.13	62.72	63.00	699402
2015-05-08	63.70	63.70	62.95	63.16	522614
2015-05-11	62.97	63.21	62.90	63.06	501435
2015-05-12	62.88	63.71	62.38	63.51	436448
2015-05-13	63.97	64.50	63.97	64.33	601278
2015-05-14	64.63	65.42	64.63	65.21	712713
2015-05-15	65.21	65.39	64.88	65.20	213619
2015-05-18	65.12	65.84	64.96	65.66	220147
2015-05-19	65.73	66.31	65.63	66.09	315296
2015-05-20	66.09	66.15	65.29	65.46	170558
2015-05-21	65.24	65.26	64.55	64.92	425228
2015-05-22	64.75	65.01	64.33	64.50	313552
2015-05-26	64.48	64.64	63.68	63.97	286562
2015-05-27	64.02	64.55	63.84	64.48	258831
2015-05-28	64.40	64.70	64.08	64.49	274051
2015-05-29	64.64	64.85	63.65	63.77	227405
2015-06-01	64.02	64.27	63.31	63.90	406219
2015-06-02	63.83	64.63	63.47	63.95	302476
2015-06-03	64.25	64.56	63.95	64.14	532787
2015-06-04	63.75	64.25	63.53	63.92	571028
2015-06-05	63.77	64.32	63.45	64.28	345393
2015-06-08	64.24	64.53	63.56	63.75	333436
2015-06-09	63.75	64.33	63.58	64.15	367166
2015-06-10	64.30	64.56	64.05	64.24	264923
2015-06-11	64.23	64.82	64.21	64.78	224701
2015-06-12	64.50	64.75	64.14	64.58	247720
2015-06-15	64.06	64.28	63.62	64.27	329644
2015-06-16	64.31	65.78	64.00	64.90	578976
2015-06-17	64.88	65.00	64.13	64.81	306568
2015-06-18	64.95	65.34	64.49	65.27	210429
2015-06-19	65.30	65.83	65.04	65.29	462187
2015-06-22	65.64	65.64	65.14	65.50	236137
2015-06-23	65.57	65.63	64.81	65.18	380957
2015-06-24	65.12	65.31	64.37	64.45	189168
2015-06-25	64.68	65.09	64.03	64.28	325042
2015-06-26	64.40	64.63	64.06	64.48	301547
2015-06-29	64.15	64.56	63.68	63.74	262507
2015-06-30	64.07	64.30	63.62	63.77	478210
2015-07-01	64.14	64.38	63.74	63.85	434076
2015-07-02	64.12	64.26	63.56	63.79	198812
2015-07-06	63.45	63.99	63.17	63.84	229775
2015-07-07	63.74	64.36	63.44	64.30	262747
2015-07-08	63.89	64.39	63.25	63.44	350828
2015-07-09	63.89	64.04	63.25	63.41	360555
2015-07-10	63.96	64.45	63.51	63.68	173555
2015-07-13	63.78	64.35	63.78	64.26	262036
2015-07-14	64.02	64.29	63.79	63.94	303995
2015-07-15	63.88	64.28	63.63	63.94	269512
2015-07-16	64.22	64.55	64.12	64.30	140755
2015-07-17	64.15	64.33	63.76	63.93	216273
2015-07-20	63.82	64.08	63.61	63.96	200789
2015-07-21	63.76	64.09	62.95	63.08	213748
2015-07-22	62.97	63.49	62.95	63.00	316033
2015-07-23	63.16	63.26	62.41	62.46	156682
2015-07-24	62.34	62.61	61.50	61.75	304100
2015-07-27	61.22	61.57	60.73	61.38	255149
2015-07-28	61.62	62.35	61.27	62.30	243782
2015-07-29	64.00	67.39	63.51	66.35	758701
2015-07-30	66.32	67.93	66.05	67.50	1281274
2015-07-31	67.79	68.71	67.50	67.79	623260
2015-08-03	67.78	68.06	66.54	67.28	364309
2015-08-04	67.40	68.19	67.23	67.93	325440
2015-08-05	68.15	69.34	68.10	68.81	249434
2015-08-06	68.78	69.11	68.19	68.37	243303
2015-08-07	68.28	68.90	67.93	68.79	240589
2015-08-10	69.01	70.10	68.84	69.92	181475
2015-08-11	69.40	69.95	68.60	69.18	386656
2015-08-12	68.63	69.62	67.93	68.78	212602
2015-08-13	68.51	69.58	68.30	69.03	242024
2015-08-14	69.00	69.93	68.85	69.87	175748
2015-08-17	69.62	70.34	69.15	70.09	161633
2015-08-18	69.80	70.28	69.46	69.83	148075
2015-08-19	69.52	69.72	68.55	69.11	206385
2015-08-20	68.64	69.09	68.00	68.07	237170
2015-08-21	67.12	68.12	67.04	67.61	443593
2015-08-24	64.80	67.62	64.66	66.15	515339
2015-08-25	67.88	68.09	65.47	65.54	317956
2015-08-26	66.70	66.77	65.41	66.71	301243
2015-08-27	67.21	67.76	66.43	67.66	280977
2015-08-28	67.22	67.76	66.94	67.71	186210
2015-08-31	67.39	67.79	67.08	67.36	242738
2015-09-01	66.07	66.92	65.78	65.80	357049
2015-09-02	66.55	66.95	65.50	66.48	248288
2015-09-03	66.70	67.46	66.64	67.38	159450
2015-09-04	66.70	67.46	66.56	67.27	244329
2015-09-08	67.75	68.36	67.28	68.02	370252
2015-09-09	68.02	68.62	67.11	67.78	432251
2015-09-10	67.21	67.97	66.58	66.91	366409
2015-09-11	66.68	67.42	66.08	67.40	266707
2015-09-14	67.28	67.28	66.71	66.72	175279
2015-09-15	67.54	68.44	67.37	68.41	523670
2015-09-16	68.31	69.16	67.88	69.04	213498
2015-09-17	69.15	69.38	68.36	68.42	178470
2015-09-18	67.79	68.29	67.00	67.15	448932
2015-09-21	67.48	68.34	67.14	67.63	193619
2015-09-22	66.88	67.42	66.66	66.74	171666
2015-09-23	66.92	67.06	65.84	66.68	359119
2015-09-24	66.27	66.27	65.16	65.60	275272
2015-09-25	65.69	65.69	64.84	65.53	412079
2015-09-28	65.14	65.25	64.10	64.15	218688
2015-09-29	64.14	65.00	63.62	64.94	445511
2015-09-30	65.51	66.28	65.31	65.96	312306
2015-10-01	65.95	67.43	65.79	67.24	569588
2015-10-02	66.64	68.00	66.16	67.98	216127
2015-10-05	68.43	69.03	68.05	68.41	271636
2015-10-06	68.53	68.67	67.61	67.68	306394
2015-10-07	68.01	68.73	67.72	68.68	222689
2015-10-08	68.76	69.77	68.50	69.63	185025
2015-10-09	69.69	70.70	69.69	70.26	252121
2015-10-12	70.31	70.64	69.92	70.57	235650
2015-10-13	70.40	70.88	69.93	70.16	258103
2015-10-14	70.11	70.72	69.57	69.67	131140
2015-10-15	69.88	70.11	68.95	69.69	236277
2015-10-16	69.69	69.91	69.26	69.84	212531
2015-10-19	69.61	70.04	69.54	69.99	186249
2015-10-20	69.91	70.82	69.91	70.49	220391
2015-10-21	70.53	70.80	69.80	69.87	194783
2015-10-22	70.28	71.36	70.21	71.29	268261
2015-10-23	71.96	72.17	71.06	71.40	257640
2015-10-26	71.30	71.68	71.05	71.30	244924
2015-10-27	71.25	71.32	69.63	70.95	281985
2015-10-28	71.06	71.85	70.72	71.85	319449
2015-10-29	70.23	72.35	70.23	72.34	391381
2015-10-30	71.62	75.25	71.62	73.56	949215
2015-11-02	74.77	75.88	73.84	75.72	432370
2015-11-03	75.78	75.96	74.67	74.76	292007
2015-11-04	74.75	74.75	73.05	73.23	424933
2015-11-05	73.33	73.79	72.99	73.45	225332
2015-11-06	73.48	73.48	72.68	73.26	288367
2015-11-09	73.05	73.42	71.82	72.45	261934
2015-11-10	72.42	73.04	71.88	73.04	293780
2015-11-11	73.32	73.62	72.91	73.06	153878
2015-11-12	72.50	72.91	70.77	70.80	305265
2015-11-13	70.68	71.70	70.57	71.52	539814
2015-11-16	71.87	72.18	71.15	72.10	196652
2015-11-17	72.29	72.88	71.79	71.97	172666
2015-11-18	72.22	73.51	71.92	73.43	181349
2015-11-19	73.32	73.78	72.75	73.68	138555
2015-11-20	73.94	74.55	73.72	74.29	157376
2015-11-23	74.24	74.52	73.70	73.85	239042
2015-11-24	73.41	74.72	73.14	74.28	226054
2015-11-25	74.43	75.56	74.22	74.87	265280
2015-11-27	74.80	75.36	74.30	75.01	65171
2015-11-30	75.17	75.49	74.07	74.48	278724
2015-12-01	74.70	75.28	74.57	74.97	125257
2015-12-02	74.80	75.27	73.73	73.93	156873
2015-12-03	74.31	74.59	72.92	73.46	182708
2015-12-04	73.50	74.52	73.50	74.35	89475
2015-12-07	74.03	74.60	73.63	74.22	243037
2015-12-08	73.50	74.06	73.13	73.60	225117
2015-12-09	73.27	74.45	72.85	73.08	235714
2015-12-10	73.24	73.70	72.73	73.43	175484
2015-12-11	72.72	73.56	72.24	72.86	169798
2015-12-14	72.77	73.30	72.40	72.55	247015
2015-12-15	73.00	73.41	72.48	73.06	185305
2015-12-16	73.36	73.81	72.59	73.45	191324
2015-12-17	73.58	73.95	72.26	72.26	160430
2015-12-18	72.26	72.26	71.09	71.11	809938
2015-12-21	71.48	71.98	71.21	71.66	224055
2015-12-22	71.84	72.51	71.40	72.31	122338
2015-12-23	72.84	73.52	72.45	73.46	216786
2015-12-24	73.23	73.64	72.76	73.30	78814
2015-12-28	72.98	73.94	72.91	73.71	137525
2015-12-29	74.00	74.47	73.60	74.04	80787
2015-12-30	73.90	74.32	73.00	73.62	100770
2015-12-31	73.27	73.94	72.62	72.65	157827
2016-01-04	72.00	72.21	71.23	72.08	288250
2016-01-05	71.27	71.99	71.01	71.67	323753
2016-01-06	70.70	71.59	70.36	71.18	389854
2016-01-07	70.02	70.71	69.60	69.76	321622
2016-01-08	69.96	70.63	69.67	69.88	565025
2016-01-11	69.93	70.36	69.07	69.82	311997
2016-01-12	70.31	70.92	69.33	69.84	286698
2016-01-13	70.13	70.83	68.89	68.91	380236
2016-01-14	69.10	69.18	68.13	68.75	439129
2016-01-15	67.52	68.26	67.00	68.07	344339
2016-01-19	68.85	68.85	67.30	68.12	221888
2016-01-20	67.35	68.41	66.33	67.83	252972
2016-01-21	67.90	68.34	66.69	66.70	323094
2016-01-22	67.48	68.32	67.19	68.25	252625
2016-01-25	67.67	67.76	66.64	66.86	330452
2016-01-26	67.64	70.62	67.57	70.49	582235
2016-01-27	70.24	71.65	69.72	70.25	491105
2016-01-28	70.82	71.32	70.41	70.67	420848
2016-01-29	70.86	72.91	70.86	72.90	796075
2016-02-01	72.29	72.69	71.59	72.31	284729
2016-02-02	71.48	71.79	70.80	71.32	325743
2016-02-03	71.81	73.17	70.58	73.15	433060
2016-02-04	73.01	73.72	71.88	72.24	365634
2016-02-05	72.98	74.66	70.48	71.12	281883
2016-02-08	70.56	73.06	69.88	73.03	522006
2016-02-09	72.49	75.27	72.30	74.41	581191
2016-02-10	74.68	75.53	73.45	74.19	362692
2016-02-11	73.19	75.02	73.19	74.32	527049
2016-02-12	74.82	75.65	73.70	75.30	306716
2016-02-16	76.05	76.20	73.47	73.95	386770
2016-02-17	74.25	74.67	73.17	73.37	374212
2016-02-18	73.50	73.75	72.98	73.30	260379
2016-02-19	73.30	73.76	71.56	72.88	700703
2016-02-22	73.47	73.88	72.44	72.80	387394
2016-02-23	72.85	73.02	72.05	72.87	264947
2016-02-24	72.42	74.12	72.22	73.91	220169
2016-02-25	74.00	74.39	73.48	74.34	208733
2016-02-26	74.78	74.95	73.31	73.33	159440
2016-02-29	73.50	74.38	72.98	73.71	213029
2016-03-01	74.04	75.08	73.75	74.50	233104
2016-03-02	74.39	74.83	73.82	74.41	154824
2016-03-03	74.35	75.25	73.81	75.20	354469
2016-03-04	75.20	76.10	75.14	76.00	299636
2016-03-07	75.87	76.42	75.09	75.72	216147
2016-03-08	75.72	76.13	75.12	75.79	236796
2016-03-09	75.95	76.53	75.10	75.85	313314
2016-03-10	76.28	76.81	75.13	75.37	266652
2016-03-11	75.51	76.20	75.51	75.78	239224
2016-03-14	75.78	76.20	74.88	75.24	285985
2016-03-15	74.78	76.50	74.04	76.16	365278
2016-03-16	75.78	76.83	75.53	76.55	188847
2016-03-17	76.84	77.76	76.51	77.26	304332
2016-03-18	76.95	77.58	76.17	76.89	611749
2016-03-21	76.99	77.99	76.82	77.38	212040
2016-03-22	77.00	78.42	76.64	78.07	241496
2016-03-23	77.96	78.89	76.99	78.14	253247
2016-03-24	77.93	77.99	76.86	77.39	207598
2016-03-28	77.68	78.37	77.45	78.31	320277
2016-03-29	77.94	78.71	77.38	78.51	624428
2016-03-30	78.78	79.04	78.06	78.73	294197
2016-03-31	78.83	79.02	78.20	78.41	373437
2016-04-01	78.03	79.16	77.82	79.09	193949
2016-04-04	79.23	79.67	78.71	78.91	176984
2016-04-05	78.32	78.78	77.50	77.74	218688
2016-04-06	77.74	78.19	76.66	77.98	250278
2016-04-07	77.64	77.64	76.86	77.35	219097
2016-04-08	77.85	77.85	77.04	77.36	178611
2016-04-11	77.97	78.17	77.16	77.36	171759
2016-04-12	77.47	77.70	76.97	77.59	201009
2016-04-13	78.03	78.23	76.87	78.19	172494
2016-04-14	78.36	78.57	77.98	78.45	211892
2016-04-15	78.42	79.30	78.16	79.25	246953
2016-04-18	79.00	79.66	78.93	79.63	221108
2016-04-19	79.90	80.32	79.26	79.45	304845
2016-04-20	79.72	79.93	79.16	79.77	188876
2016-04-21	79.61	80.03	78.43	78.58	218635
2016-04-22	78.62	79.79	78.62	79.38	238557
2016-04-25	78.94	79.42	78.75	79.02	266797
2016-04-26	79.32	80.00	78.74	79.93	234407
2016-04-27	79.89	80.36	79.54	79.96	303245
2016-04-28	79.75	80.32	79.00	79.29	575588
2016-04-29	77.22	77.96	75.71	76.00	777825
2016-05-02	75.78	77.33	75.65	76.85	478927
2016-05-03	76.39	76.50	75.60	75.75	836239
2016-05-04	75.25	75.90	75.01	75.56	574151
2016-05-05	75.54	76.48	75.12	76.06	307208
2016-05-06	76.00	76.55	75.72	76.28	222368
2016-05-09	76.17	76.82	75.66	76.55	365705
2016-05-10	76.73	77.30	76.31	77.08	196560
2016-05-11	77.07	77.67	76.68	76.83	251849
2016-05-12	77.32	77.98	77.08	77.63	219852
2016-05-13	77.34	77.34	76.51	76.97	203255
2016-05-16	77.08	77.79	76.63	77.40	169912
2016-05-17	77.26	77.42	75.24	75.40	447172
2016-05-18	75.12	76.09	74.83	75.25	337386
2016-05-19	74.76	75.48	74.16	74.85	253189
2016-05-20	75.31	75.78	74.97	75.33	301941
2016-05-23	75.49	75.63	74.73	74.79	220478
2016-05-24	75.24	76.56	75.15	76.38	257894
2016-05-25	76.35	76.86	76.08	76.35	173419
2016-05-26	76.52	76.76	75.96	76.43	140285
2016-05-27	76.52	77.19	76.18	77.14	246482
2016-05-31	77.22	77.54	76.83	77.26	267651
2016-06-01	76.86	77.21	76.07	77.21	194593
2016-06-02	77.15	77.35	76.79	77.35	222604
2016-06-03	77.57	77.79	76.94	77.20	145166
2016-06-06	77.31	78.03	76.79	77.09	184756
2016-06-07	77.03	77.91	77.03	77.49	170102
2016-06-08	77.59	78.55	77.12	77.72	128112
2016-06-09	77.40	77.87	77.18	77.79	123444
2016-06-10	77.40	78.20	77.40	78.20	274955
2016-06-13	77.75	78.08	76.62	76.78	261784
2016-06-14	76.83	76.96	76.10	76.44	246083
2016-06-15	76.50	76.96	76.06	76.32	213264
2016-06-16	76.06	76.94	75.66	76.50	285368
2016-06-17	76.22	76.60	75.79	76.35	351289
2016-06-20	77.18	77.98	77.18	77.62	141003
2016-06-21	77.62	78.22	77.47	77.68	213380
2016-06-22	77.91	78.31	77.62	78.31	162888
2016-06-23	79.08	80.14	79.08	80.14	368830
2016-06-24	77.20	78.10	76.54	76.75	461590
2016-06-27	75.93	75.97	74.27	74.60	328148
2016-06-28	74.90	75.69	74.53	75.69	216686
2016-06-29	76.55	76.95	75.95	76.72	197974
2016-06-30	76.96	79.15	76.76	79.13	395905
2016-07-01	78.99	79.73	78.50	79.17	169376
2016-07-05	78.85	79.10	77.80	78.72	207013
2016-07-06	78.66	78.82	77.97	78.74	192254
2016-07-07	78.89	79.33	78.28	78.49	155693
2016-07-08	79.27	79.85	79.10	79.79	132255
2016-07-11	80.08	80.47	79.88	80.20	144527
2016-07-12	80.75	81.17	80.36	80.41	143824
2016-07-13	80.77	80.92	80.08	80.23	188048
2016-07-14	80.80	81.00	79.86	80.19	134064
2016-07-15	80.11	80.63	79.92	79.92	164485
2016-07-18	79.92	80.54	79.58	79.91	93430
2016-07-19	79.86	80.09	79.22	79.62	87142
2016-07-20	79.56	80.72	79.56	80.30	191179
2016-07-21	80.06	80.57	79.73	79.94	132491
2016-07-22	79.92	80.79	79.91	80.16	140892
2016-07-25	80.04	80.40	79.80	79.95	235022
2016-07-26	79.88	80.72	79.88	80.30	185172
2016-07-27	80.74	80.74	79.28	79.72	321293
2016-07-28	79.71	79.99	78.97	79.38	239102
2016-07-29	79.92	81.50	77.11	78.18	730458
2016-08-01	78.14	78.14	77.00	77.34	302645
2016-08-02	77.23	77.23	75.94	76.61	406601
2016-08-03	76.71	76.97	76.25	76.62	213538
2016-08-04	76.74	77.49	76.54	76.78	172619
2016-08-05	77.30	77.32	76.45	76.59	217924
2016-08-08	76.71	77.59	75.99	76.17	185100
2016-08-09	76.26	76.60	75.72	75.98	153013
2016-08-10	76.07	76.33	75.84	76.22	132964
2016-08-11	76.58	76.86	75.87	76.10	193328
2016-08-12	75.99	76.10	75.35	75.58	99160
2016-08-15	75.87	76.08	75.48	75.50	102963
2016-08-16	75.59	75.64	75.08	75.16	186232
2016-08-17	75.22	75.82	75.01	75.79	179416
2016-08-18	75.80	76.83	75.62	76.83	220878
2016-08-19	76.46	76.99	76.24	76.78	209431
2016-08-22	76.77	77.22	76.40	77.10	144561
2016-08-23	77.41	77.93	77.27	77.34	312412
2016-08-24	77.22	77.74	77.22	77.58	185908
2016-08-25	77.43	78.54	77.43	78.07	219465
2016-08-26	78.05	79.07	78.05	78.47	376215
2016-08-29	78.50	79.06	78.50	78.78	163423
2016-08-30	78.78	79.12	78.59	78.69	198864
2016-08-31	78.54	78.79	77.96	77.98	279706
2016-09-01	78.12	78.30	77.49	77.97	209862
2016-09-02	78.47	79.18	78.10	79.16	252956
2016-09-06	79.44	79.81	78.92	79.46	237696
2016-09-07	79.18	80.37	79.18	80.29	316150
2016-09-08	80.52	80.55	79.17	79.21	281305
2016-09-09	78.90	78.90	77.43	77.46	327271
2016-09-12	77.00	78.56	77.00	78.51	182082
2016-09-13	78.08	78.37	77.14	77.54	247114
2016-09-14	77.49	77.76	77.06	77.37	149972
2016-09-15	77.30	77.99	77.26	77.90	162619
2016-09-16	77.36	78.01	77.36	77.60	310303
2016-09-19	77.90	78.80	77.89	78.61	233229
2016-09-20	79.10	79.41	78.70	78.72	280950
2016-09-21	78.81	78.81	77.84	78.42	413240
2016-09-22	79.06	79.51	78.36	79.46	281242
2016-09-23	79.17	79.49	78.61	78.79	157113
2016-09-26	78.69	78.97	78.03	78.06	289062
2016-09-27	77.36	78.14	77.36	77.74	631363
2016-09-28	78.36	78.65	77.61	78.61	211891
2016-09-29	78.28	78.57	77.08	77.21	175551
2016-09-30	77.36	77.92	76.97	77.41	407279
2016-10-03	77.07	77.44	76.60	77.36	301526
2016-10-04	77.24	77.68	76.00	76.10	242680
2016-10-05	76.46	76.59	75.93	76.11	189698
2016-10-06	76.10	76.67	75.76	76.64	153470
2016-10-07	76.66	76.67	75.19	75.64	279517
2016-10-10	76.04	76.52	75.68	75.95	116369
2016-10-11	75.62	75.72	74.55	75.07	152995
2016-10-12	75.56	75.81	75.11	75.66	140867
2016-10-13	74.78	76.20	74.58	75.59	211211
2016-10-14	75.62	76.32	75.57	76.03	176818
2016-10-17	76.02	76.47	76.01	76.20	81454
2016-10-18	76.78	77.00	75.98	76.39	112928
2016-10-19	76.28	76.78	76.04	76.48	97884
2016-10-20	76.12	76.80	75.39	75.97	219684
2016-10-21	76.23	77.41	75.87	77.16	184447
2016-10-24	78.10	78.10	76.55	77.00	150838
2016-10-25	77.00	77.14	76.19	77.00	187127
2016-10-26	76.82	77.19	76.20	76.27	179249
2016-10-27	76.39	76.39	75.61	76.28	174609
2016-10-28	75.11	75.99	72.58	73.02	464700
2016-10-31	72.93	73.89	70.88	71.44	644902
2016-11-01	71.81	71.85	70.32	70.62	345495
2016-11-02	70.58	71.54	70.43	70.92	267391
2016-11-03	70.85	71.46	70.64	70.87	218440
2016-11-04	71.11	71.90	70.98	71.41	235508
2016-11-07	72.57	74.35	72.29	74.33	458830
2016-11-08	74.28	76.07	74.05	75.74	506672
2016-11-09	74.91	76.07	74.53	75.11	313417
2016-11-10	75.60	75.60	71.27	71.43	636142
2016-11-11	71.36	72.13	70.75	71.85	316912
2016-11-14	72.29	73.54	72.29	73.51	308005
2016-11-15	73.48	73.80	72.99	73.38	190346
2016-11-16	73.63	73.72	72.91	73.57	205436
2016-11-17	73.58	74.26	72.80	73.58	207514
2016-11-18	73.42	73.76	72.87	73.65	229859
2016-11-21	73.70	74.26	73.34	74.24	182626
2016-11-22	74.60	75.65	73.96	75.49	452449
2016-11-23	75.17	76.25	75.17	76.05	194226
2016-11-25	76.04	76.66	75.75	76.07	123601
2016-11-28	76.10	77.28	76.02	76.47	346974
2016-11-29	76.55	76.86	74.80	75.68	327475
2016-11-30	76.02	76.05	73.17	73.18	322793
2016-12-01	73.20	74.34	72.46	74.08	467574
2016-12-02	74.05	74.55	73.60	74.35	388062
2016-12-05	74.84	75.13	73.16	73.38	350973
2016-12-06	73.31	73.86	73.10	73.80	357257
2016-12-07	71.84	73.92	71.84	73.48	579332
2016-12-08	73.49	74.59	73.49	74.20	409101
2016-12-09	74.61	75.18	74.28	74.75	389229
2016-12-12	74.85	75.15	74.15	74.61	276797
2016-12-13	74.90	75.60	74.31	74.37	270858
2016-12-14	74.57	74.97	72.96	73.05	343948
2016-12-15	73.32	73.72	72.83	72.96	346153
2016-12-16	73.22	73.40	72.73	72.93	665829
2016-12-19	73.19	74.03	72.78	73.80	280469
2016-12-20	73.65	74.06	73.40	73.98	269911
2016-12-21	73.87	74.16	73.34	73.36	280568
2016-12-22	73.50	73.50	72.58	73.02	291816
2016-12-23	72.86	73.93	72.86	73.61	161526
2016-12-27	73.81	74.57	73.45	74.17	201864
2016-12-28	74.05	74.69	73.57	73.72	191235
2016-12-29	73.64	74.12	73.32	73.69	139464
2016-12-30	73.73	74.02	73.25	73.45	240270
2017-01-03	74.26	74.26	72.35	73.02	336293
2017-01-04	72.92	74.72	72.92	74.23	419581
2017-01-05	73.72	74.41	73.23	73.47	356694
2017-01-06	73.53	73.97	73.07	73.50	283142
2017-01-09	73.50	74.41	73.08	73.68	374141
2017-01-10	73.33	73.59	72.80	72.82	161488
2017-01-11	73.03	73.36	72.78	73.04	193161
2017-01-12	73.15	73.76	72.36	73.33	184303
2017-01-13	73.31	73.82	73.03	73.50	188879
2017-01-17	72.88	73.83	72.86	73.34	270247
2017-01-18	73.42	73.80	73.02	73.48	260959
2017-01-19	73.64	73.70	72.46	72.73	374690
2017-01-20	72.37	72.51	71.55	71.64	347291
2017-01-23	71.88	72.53	71.44	72.45	384676
2017-01-24	72.79	73.85	72.79	73.54	266799
2017-01-25	73.36	73.94	73.14	73.43	267560
2017-01-26	73.39	73.68	72.46	73.32	275510
2017-01-27	73.40	73.49	72.91	73.44	320397
2017-01-30	73.07	73.44	72.10	72.74	342247
2017-01-31	72.87	73.31	72.29	72.97	669505
2017-02-01	73.29	74.05	73.05	73.94	446900
2017-02-02	73.80	73.80	73.01	73.33	326000
2017-02-03	73.77	74.13	73.50	73.78	278230
2017-02-06	73.53	74.02	73.12	73.35	254525
2017-02-07	73.34	73.47	72.65	72.73	360882
2017-02-08	72.62	73.70	72.44	73.55	397348
2017-02-09	73.37	73.94	73.16	73.57	437997
2017-02-10	74.21	76.20	74.21	74.79	1160077
2017-02-13	75.22	75.44	74.36	74.43	440010
2017-02-14	74.40	74.40	73.72	73.83	431966
2017-02-15	73.83	73.92	72.86	73.20	522848
2017-02-16	73.40	74.23	73.40	74.20	266985
2017-02-17	74.42	74.55	73.48	73.90	318628
2017-02-21	73.91	74.66	73.86	74.59	188727
2017-02-22	74.34	74.81	73.94	74.26	204510
2017-02-23	74.47	74.56	74.04	74.12	250598
2017-02-24	73.78	74.49	73.64	74.36	232455
2017-02-27	74.10	75.02	74.10	74.48	251809
2017-02-28	74.27	74.65	73.95	74.51	390261
2017-03-01	75.21	76.17	74.92	76.06	371000
2017-03-02	75.69	76.07	75.46	75.81	327706
2017-03-03	75.53	76.24	75.53	76.04	298395
2017-03-06	75.47	76.09	75.47	75.65	302128
2017-03-07	75.54	75.94	75.18	75.47	452664
2017-03-08	75.28	76.06	75.28	75.94	435632
2017-03-09	75.88	76.48	75.59	75.85	341286
2017-03-10	76.12	77.00	75.80	76.79	435553
2017-03-13	76.80	77.00	76.16	76.75	222648
2017-03-14	75.63	77.02	75.35	76.53	266063
2017-03-15	76.92	77.69	76.84	77.24	225810
2017-03-16	77.30	77.53	76.69	76.98	186745
2017-03-17	76.90	77.24	76.59	77.08	405118
2017-03-20	77.17	77.87	76.75	77.84	247641
2017-03-21	77.72	77.83	76.63	76.77	321349
2017-03-22	76.66	77.08	76.51	76.85	130623
2017-03-23	76.83	77.74	76.32	77.16	136566
2017-03-24	77.19	77.65	76.33	76.62	154338
2017-03-27	75.81	76.76	75.81	76.62	256173
2017-03-28	76.41	77.28	76.33	77.07	237747
2017-03-29	77.11	77.11	76.49	77.04	129335
2017-03-30	76.99	77.38	76.56	76.86	141873
2017-03-31	76.90	77.28	76.42	76.99	197237
2017-04-03	76.94	77.46	76.21	76.45	424866
2017-04-04	76.50	76.90	75.95	76.74	318885
2017-04-05	77.04	77.04	76.02	76.08	372790
2017-04-06	75.94	76.54	75.49	76.53	293689
2017-04-07	76.49	76.79	76.02	76.16	214798
2017-04-10	75.94	76.95	75.92	76.89	242477
2017-04-11	76.60	76.97	76.42	76.92	263749
2017-04-12	76.89	76.92	76.04	76.23	236765
2017-04-13	76.05	76.59	75.76	75.80	164844
2017-04-17	76.03	77.30	75.88	77.27	220680
2017-04-18	77.04	77.68	76.94	77.57	196800
2017-04-19	77.87	77.93	77.51	77.55	264847
2017-04-20	76.95	78.32	76.95	77.82	354339
2017-04-21	78.18	78.64	77.10	77.99	185387
2017-04-24	78.97	78.97	77.72	78.30	250931
2017-04-25	78.35	79.17	77.62	78.73	290488
2017-04-26	78.92	79.50	78.69	79.34	343018
2017-04-27	79.20	79.60	78.43	78.79	237612
2017-04-28	80.00	80.53	78.76	80.30	638010
2017-05-01	80.08	80.60	79.21	79.73	974597
2017-05-02	79.35	80.68	78.89	80.20	450866
2017-05-03	79.89	80.66	79.50	80.45	384455
2017-05-04	80.50	81.72	80.50	81.39	488751
2017-05-05	81.40	82.17	81.32	81.91	413429
2017-05-08	82.08	82.61	81.72	82.51	374474
2017-05-09	82.61	82.94	82.11	82.48	302629
2017-05-10	82.25	83.04	82.25	82.87	308238
2017-05-11	82.49	82.92	81.82	82.53	311474
2017-05-12	82.45	82.82	82.24	82.43	227561
2017-05-15	82.43	82.98	82.19	82.63	212008
2017-05-16	82.58	82.80	82.23	82.79	210922
2017-05-17	82.05	82.76	81.85	82.28	266522
2017-05-18	82.25	82.40	81.12	82.14	325674
2017-05-19	82.19	82.51	81.82	82.36	331890
2017-05-22	82.25	82.98	82.05	82.84	238454
2017-05-23	83.00	83.66	82.97	83.19	204255
2017-05-24	83.19	83.52	82.80	83.39	187370
2017-05-25	83.62	84.28	83.26	84.15	203220
2017-05-26	84.15	84.63	84.06	84.37	158305
2017-05-30	84.13	84.64	83.80	84.54	224397
2017-05-31	85.18	85.18	84.42	85.01	285365
2017-06-01	85.25	86.31	85.01	86.26	272639
2017-06-02	86.40	86.73	85.73	86.33	170799
2017-06-05	86.10	87.09	85.78	85.85	237631
2017-06-06	85.83	85.83	85.06	85.48	342633
2017-06-07	85.11	85.92	85.06	85.69	366697
2017-06-08	85.78	85.99	84.86	85.25	184950
2017-06-09	85.30	85.80	85.18	85.65	189964
2017-06-12	85.24	85.98	84.87	85.44	238981
2017-06-13	85.86	86.18	85.48	86.18	178677
2017-06-14	86.04	86.77	86.04	86.25	212250
2017-06-15	85.52	86.29	84.90	86.23	200008
2017-06-16	86.00	86.36	85.45	85.95	450842
2017-06-19	86.32	86.87	85.93	86.75	166591
2017-06-20	86.95	87.18	86.65	86.89	240302
2017-06-21	86.92	87.94	86.55	87.00	185943
2017-06-22	86.96	87.36	86.41	86.82	166362
2017-06-23	86.83	87.68	86.33	86.80	474255
2017-06-26	86.97	87.59	86.61	87.14	307101
2017-06-27	87.00	87.51	86.34	86.37	188034
2017-06-28	86.96	87.37	86.27	86.93	169561
2017-06-29	86.87	87.13	85.78	86.49	196193
2017-06-30	86.93	87.33	86.77	86.86	238489
2017-07-03	87.21	87.67	86.89	87.08	118790
2017-07-05	86.95	87.50	86.44	87.29	243907
2017-07-06	86.83	87.74	86.69	87.31	394067
2017-07-07	87.69	88.55	87.14	88.09	245176
2017-07-10	87.95	89.07	87.48	88.30	246389
2017-07-11	88.19	88.58	87.75	88.17	180675
2017-07-12	88.86	89.32	88.43	88.98	142438
2017-07-13	89.07	89.27	87.79	88.63	278642
2017-07-14	89.12	89.97	88.92	89.43	305868
2017-07-17	89.50	89.97	89.23	89.79	299311
2017-07-18	89.40	90.41	89.08	89.74	278625
2017-07-19	90.32	90.79	89.68	90.09	395267
2017-07-20	90.27	90.48	89.53	89.70	323101
2017-07-21	89.99	89.99	89.00	89.51	271536
2017-07-24	88.94	89.59	88.59	89.46	390203
2017-07-25	89.96	89.96	88.52	88.69	596922
2017-07-26	88.78	88.97	87.99	88.06	317794
2017-07-27	88.50	88.50	87.26	88.00	328952
2017-07-28	83.40	83.70	80.83	82.31	915028
2017-07-31	82.24	83.50	80.69	80.93	964181
2017-08-01	81.00	82.79	80.98	82.51	463374
2017-08-02	82.54	82.75	81.23	82.25	348609
2017-08-03	82.30	82.42	81.82	82.25	322188
2017-08-04	82.50	82.78	82.17	82.36	168169
2017-08-07	82.55	82.95	82.39	82.74	172158
2017-08-08	82.63	82.93	82.40	82.74	163316
2017-08-09	82.50	82.80	82.24	82.48	189006
2017-08-10	82.23	82.74	81.48	81.51	265319
2017-08-11	82.35	82.35	81.41	82.14	214223
2017-08-14	82.63	83.00	82.51	82.91	147273
2017-08-15	82.74	83.00	82.55	82.75	190919
2017-08-16	82.86	83.83	82.70	83.55	248805
2017-08-17	83.27	83.52	82.12	82.13	221656
2017-08-18	82.01	82.30	81.64	82.15	190983
2017-08-21	82.06	82.48	81.34	81.49	126263
2017-08-22	81.98	82.29	81.73	82.12	190067
2017-08-23	81.75	82.53	81.49	81.61	180549
2017-08-24	81.73	82.06	80.95	81.08	180055
2017-08-25	81.50	82.73	81.50	82.39	330207
2017-08-28	82.65	82.78	81.49	81.86	241605
2017-08-29	81.90	82.10	81.57	82.00	226288
2017-08-30	82.14	83.18	81.90	82.97	208125
2017-08-31	83.18	83.66	82.72	83.61	267379
2017-09-01	83.80	84.00	83.42	83.88	183042
2017-09-05	83.72	84.17	83.18	83.25	192474
2017-09-06	83.33	83.33	82.49	82.85	240863
2017-09-07	82.96	83.74	82.32	83.61	241054
2017-09-08	83.50	84.18	82.77	83.82	207706
2017-09-11	84.32	85.17	84.00	85.12	209799
2017-09-12	84.93	85.44	84.71	85.20	214526
2017-09-13	84.61	85.04	84.37	84.50	229524
2017-09-14	84.51	85.10	84.16	84.87	166326
2017-09-15	84.74	84.95	84.48	84.71	399786
2017-09-18	84.97	85.67	84.74	85.44	198665
2017-09-19	85.43	85.76	84.95	85.56	260352
2017-09-20	85.66	86.24	85.64	86.12	167309
2017-09-21	86.08	86.76	85.87	86.15	199580
2017-09-22	86.20	86.27	85.45	85.72	189488
2017-09-25	85.75	86.89	85.35	86.76	222838
2017-09-26	87.10	87.32	86.45	86.75	199743
2017-09-27	86.80	86.93	86.21	86.54	272939
2017-09-28	86.36	87.51	86.09	87.08	228244
2017-09-29	87.02	87.13	86.30	86.31	220727
2017-10-02	86.81	87.97	86.54	87.88	264007
2017-10-03	87.90	88.44	87.90	88.43	202324
2017-10-04	88.26	88.85	87.92	88.14	231660
2017-10-05	88.51	88.73	87.62	88.14	178915
2017-10-06	88.04	88.63	87.90	88.58	162801
2017-10-09	88.68	88.79	88.33	88.46	2230927
2017-10-10	88.60	88.87	88.22	88.47	186982
2017-10-11	88.48	88.80	88.19	88.36	162511
2017-10-12	88.50	88.71	88.22	88.49	168062
2017-10-13	88.69	89.37	88.69	88.84	187132
2017-10-16	88.92	88.94	87.97	88.94	236025
2017-10-17	89.30	89.30	88.71	88.98	175345
2017-10-18	88.73	89.37	88.32	88.60	207629
2017-10-19	88.51	88.83	88.35	88.64	152121
2017-10-20	89.23	89.31	88.70	89.20	134753
2017-10-23	89.16	89.68	88.92	89.03	418943
2017-10-24	89.06	89.63	88.83	89.12	189251
2017-10-25	89.07	89.47	87.69	88.49	201881
2017-10-26	88.81	89.24	88.60	88.94	234731
2017-10-27	89.40	89.40	85.89	87.93	531677
2017-10-30	87.46	87.59	86.25	86.14	260476
2017-10-31	86.25	87.30	86.12	87.07	474897
2017-11-01	87.83	88.12	87.21	87.41	279320
2017-11-02	87.09	87.37	86.32	86.60	259249
2017-11-03	86.60	87.18	86.60	86.94	215968
2017-11-06	87.02	87.08	85.68	85.85	271752
2017-11-07	85.85	86.11	85.39	85.72	326994
2017-11-08	85.68	86.60	85.64	85.73	271415
2017-11-09	85.20	85.42	84.32	84.76	146660
2017-11-10	84.35	85.11	84.22	84.91	195792
2017-11-13	84.62	85.76	84.62	85.59	156136
2017-11-14	85.38	85.89	85.16	85.61	157458
2017-11-15	85.54	85.98	85.08	85.48	182541
2017-11-16	85.74	86.50	85.60	86.11	264401
2017-11-17	86.03	86.24	85.48	85.65	170988
2017-11-20	85.61	86.43	85.32	85.47	220294
2017-11-21	85.92	86.82	85.32	86.54	506685
2017-11-22	86.61	86.62	85.79	85.85	140281
2017-11-24	85.49	86.34	85.10	86.25	108243
2017-11-27	86.37	87.00	86.37	86.74	330882
2017-11-28	87.28	87.47	86.43	86.91	194666
2017-11-29	87.11	87.74	87.08	87.56	194274
2017-11-30	87.61	88.90	87.08	88.41	232041
2017-12-01	88.33	88.99	86.44	87.60	244371
2017-12-04	87.79	88.70	87.32	88.06	290376
2017-12-05	88.33	89.16	87.89	89.00	255868
2017-12-06	88.94	88.94	88.12	88.17	251694
2017-12-07	88.45	88.72	87.79	88.38	258943
2017-12-08	88.27	88.50	87.56	87.90	251057
2017-12-11	87.87	87.87	86.86	87.28	241366
2017-12-12	87.30	87.54	85.70	86.43	424767
2017-12-13	86.05	87.19	85.76	86.69	420871
2017-12-14	87.08	87.21	86.32	86.37	302012
2017-12-15	86.59	87.51	86.59	86.98	474904
2017-12-18	87.25	87.89	86.48	86.57	251820
2017-12-19	86.30	87.65	86.30	86.58	367204
2017-12-20	86.84	87.13	86.29	86.33	189513
2017-12-21	86.40	86.79	85.72	85.76	265425
2017-12-22	85.68	86.36	85.43	85.90	162614
2017-12-26	85.79	86.45	85.22	85.39	130536
2017-12-27	85.42	85.82	85.06	85.62	114736
2017-12-28	85.85	86.87	85.66	86.75	207000
2017-12-29	86.88	87.00	86.24	86.28	148922
2018-01-02	86.44	87.32	86.08	87.01	233277
2018-01-03	87.26	87.61	86.82	87.19	177866
2018-01-04	87.21	87.93	85.80	86.01	362860
2018-01-05	86.29	87.45	86.19	86.91	209246
2018-01-08	86.86	87.51	86.57	87.20	341229
2018-01-09	87.28	87.76	86.36	86.39	282025
2018-01-10	86.10	86.10	85.16	85.67	161481
2018-01-11	85.44	86.49	85.44	86.25	311574
2018-01-12	86.37	86.94	85.88	86.56	179424
2018-01-16	86.36	87.21	86.01	86.24	254129
2018-01-17	86.77	87.28	86.51	86.84	250464
2018-01-18	86.85	87.32	86.35	87.24	220849
2018-01-19	87.30	88.70	87.30	88.61	177488
2018-01-22	88.61	88.61	86.60	87.46	369877
2018-01-23	87.44	87.75	86.91	87.60	158876
2018-01-24	87.81	88.60	86.35	88.20	255015
2018-01-25	88.40	89.43	88.13	89.43	339050
2018-01-26	89.48	89.50	88.46	89.14	206355
2018-01-29	88.73	89.23	87.54	87.41	254530
2018-01-30	87.45	87.96	87.05	87.69	344990
2018-01-31	88.09	88.10	86.76	87.42	519129
2018-02-01	87.24	87.63	85.81	86.84	220827
2018-02-02	86.53	86.91	85.54	85.80	217791
2018-02-05	85.10	86.00	83.38	83.38	434248
2018-02-06	82.38	83.89	81.41	83.79	352721
2018-02-07	83.81	84.91	83.73	83.85	304724
2018-02-08	83.86	84.82	81.36	81.38	349147
2018-02-09	82.09	82.59	79.97	82.16	367204
2018-02-12	82.56	83.45	81.59	82.60	303465
2018-02-13	86.75	92.32	86.30	89.72	1101994
2018-02-14	89.58	90.87	88.74	90.66	512092
2018-02-15	90.18	91.97	90.18	91.17	333362
2018-02-16	91.04	92.14	90.49	91.83	335565
2018-02-20	91.24	92.19	90.72	91.06	371976
2018-02-21	91.34	92.28	90.11	90.16	283395
2018-02-22	90.44	91.46	90.31	90.61	255255
2018-02-23	90.74	91.07	89.93	90.99	249922
2018-02-26	91.28	91.48	90.39	90.78	250340
2018-02-27	90.73	90.73	89.44	89.50	286538
2018-02-28	89.73	90.41	89.21	89.42	306929
2018-03-01	89.24	90.49	88.31	89.00	242020
2018-03-02	88.74	89.89	88.30	89.68	270841
2018-03-05	89.31	90.70	89.31	90.40	231224
2018-03-06	90.37	91.05	89.28	90.77	295821
2018-03-07	89.98	91.14	89.71	90.14	317500
2018-03-08	90.40	90.83	89.45	89.95	367990
2018-03-09	89.94	90.95	89.56	90.87	283208
2018-03-12	90.70	90.99	90.40	90.78	181057
2018-03-13	91.27	92.10	90.27	90.50	257520
2018-03-14	90.96	91.27	89.43	90.07	267190
2018-03-15	90.14	90.57	89.80	90.28	239638
2018-03-16	90.35	91.13	89.76	90.15	424819
2018-03-19	90.06	90.36	89.45	89.96	155180
2018-03-20	90.02	90.49	89.67	89.78	247724
2018-03-21	89.71	90.34	89.39	89.59	266398
2018-03-22	89.22	89.91	87.93	87.96	260907
2018-03-23	87.94	88.57	86.69	86.77	215889
2018-03-26	87.66	88.55	87.07	88.21	279270
2018-03-27	88.52	89.13	87.62	88.08	253264
2018-03-28	88.08	88.90	87.82	88.36	194018
2018-03-29	88.88	90.34	88.36	89.83	287331
2018-04-02	89.37	89.74	87.17	87.93	184422
2018-04-03	88.43	90.17	87.69	89.56	336662
2018-04-04	88.92	89.95	86.85	89.71	276508
2018-04-05	90.30	90.85	89.28	90.40	276399
2018-04-06	89.69	90.36	88.23	88.50	362226
2018-04-09	89.15	90.34	88.60	89.90	471701
2018-04-10	90.75	93.10	90.10	92.72	456727
2018-04-11	91.97	92.64	91.75	92.25	250832
2018-04-12	92.76	93.25	92.48	92.70	221469
2018-04-13	93.20	93.33	92.46	92.75	262933
2018-04-16	93.03	94.66	92.96	94.31	197102
2018-04-17	94.28	96.39	93.79	96.13	507151
2018-04-18	96.15	96.20	95.18	95.61	346822
2018-04-19	95.05	95.88	94.54	94.80	164994
2018-04-20	95.11	95.14	94.12	94.44	217829
2018-04-23	94.71	95.43	94.10	94.35	189535
2018-04-24	94.60	94.70	92.77	93.18	401942
2018-04-25	93.02	93.95	92.37	93.15	298683
2018-04-26	93.18	93.70	92.60	93.28	416966
2018-04-27	93.75	94.74	91.88	93.46	407466
2018-04-30	93.73	93.99	93.05	93.50	907788
2018-05-01	93.45	93.87	92.73	93.54	427775
2018-05-02	94.00	94.00	92.47	92.56	631054
2018-05-03	92.25	92.83	90.98	91.12	560175
2018-05-04	90.84	92.77	90.84	92.26	339865
2018-05-07	92.37	93.29	92.30	92.48	215114
2018-05-08	92.77	92.79	91.55	91.76	284677
2018-05-09	92.00	93.06	91.37	92.96	255572
2018-05-10	93.10	93.94	93.05	93.79	377871
2018-05-11	93.75	94.32	93.15	94.29	492917
2018-05-14	94.19	94.71	92.29	93.37	477510
2018-05-15	93.17	93.17	91.59	92.10	406481
2018-05-16	92.32	93.77	91.92	93.54	257640
2018-05-17	93.67	93.92	93.05	93.29	242644
2018-05-18	92.56	94.28	92.38	93.56	272286
2018-05-21	94.02	94.41	93.84	94.01	162296
2018-05-22	94.28	94.95	93.67	93.96	165668
2018-05-23	93.63	94.27	93.36	94.09	165822
2018-05-24	94.12	94.48	93.58	94.03	116184
2018-05-25	93.88	94.42	93.85	94.08	154961
2018-05-29	93.46	94.01	93.06	93.31	212663
2018-05-30	92.70	94.41	92.70	93.96	258583
2018-05-31	94.25	94.39	92.19	92.32	151882
2018-06-01	92.88	93.29	92.47	92.77	174812
2018-06-04	93.11	93.90	92.44	93.86	172130
2018-06-05	94.06	94.50	93.56	93.92	114863
2018-06-06	93.67	94.10	92.04	93.91	437318
2018-06-07	93.83	94.43	92.44	93.24	534002
2018-06-08	93.05	93.90	92.98	93.66	290594
2018-06-11	93.79	94.86	93.43	93.82	389397
2018-06-12	94.09	94.89	93.60	94.15	455067
2018-06-13	94.55	95.00	94.05	94.32	321416
2018-06-14	94.81	95.26	94.26	94.86	320421
2018-06-15	95.00	95.37	94.39	94.92	505171
2018-06-18	94.57	95.08	94.02	94.84	347357
2018-06-19	93.95	94.62	93.61	94.25	333769
2018-06-20	94.17	94.87	93.94	94.64	285642
2018-06-21	94.51	94.61	92.95	93.10	296952
2018-06-22	93.28	93.49	92.34	92.63	750023
2018-06-25	92.77	93.20	91.42	92.18	348676
2018-06-26	92.35	93.45	92.02	92.71	266687
2018-06-27	92.78	93.91	92.07	92.10	295836
2018-06-28	92.00	92.76	91.66	92.71	251317
2018-06-29	93.20	94.12	92.93	93.38	336590
2018-07-02	92.91	93.77	92.46	93.59	237713
2018-07-03	93.96	95.03	93.61	93.99	178013
2018-07-05	94.49	94.54	93.45	94.54	249933
2018-07-06	94.22	94.38	93.72	94.08	238034
2018-07-09	94.45	95.63	94.45	95.10	188737
2018-07-10	95.17	96.16	95.17	96.11	216111
2018-07-11	95.61	96.37	95.11	95.68	220824
2018-07-12	96.00	96.83	95.59	95.74	196740
2018-07-13	95.36	96.19	94.66	94.87	205285
2018-07-16	94.77	94.88	93.17	93.29	132207
2018-07-17	93.22	94.74	93.16	94.64	155525
2018-07-18	94.64	95.18	94.18	94.62	150047
2018-07-19	94.70	96.54	94.70	96.33	213372
2018-07-20	95.94	96.16	95.33	95.78	192974
2018-07-23	95.94	96.33	94.79	95.14	196130
2018-07-24	95.34	95.86	94.53	94.75	225316
2018-07-25	94.57	95.00	94.05	94.73	182350
2018-07-26	94.88	96.38	94.56	96.07	170348
2018-07-27	98.00	103.03	97.15	102.90	637544
2018-07-30	103.52	104.10	99.94	102.16	531829
2018-07-31	102.48	103.48	100.78	102.43	588092
2018-08-01	102.40	102.68	101.41	102.43	301378
2018-08-02	101.64	103.58	101.31	102.98	327441
2018-08-03	102.99	104.50	102.85	104.10	300426
2018-08-06	104.01	104.95	103.98	104.21	279828
2018-08-07	104.16	104.68	103.39	103.55	296459
2018-08-08	103.34	103.98	102.87	102.96	277860
2018-08-09	103.11	104.07	103.00	103.90	265741
2018-08-10	103.37	104.04	102.16	102.38	325603
2018-08-13	102.24	103.47	100.94	101.40	227754
2018-08-14	101.89	102.50	101.33	101.98	176471
2018-08-15	101.56	101.66	100.06	101.34	300646
2018-08-16	101.62	102.16	101.35	101.67	276339
2018-08-17	101.68	102.99	101.40	102.76	131912
2018-08-20	102.92	103.52	102.60	102.86	198860
2018-08-21	102.83	103.85	102.83	103.29	209565
2018-08-22	103.32	103.40	102.74	103.18	103272
2018-08-23	103.32	103.55	102.76	102.91	124393
2018-08-24	102.98	104.14	102.98	103.80	127262
2018-08-27	103.79	104.84	103.79	104.54	175418
2018-08-28	104.56	105.19	103.81	103.89	214901
2018-08-29	104.20	105.17	103.77	104.70	200032
2018-08-30	104.86	105.77	103.82	104.70	231956
2018-08-31	104.62	105.44	104.38	104.71	152976
2018-09-04	105.32	106.50	104.58	106.38	323596
2018-09-05	106.28	108.78	106.28	108.18	334141
2018-09-06	108.40	109.69	108.13	108.95	228403
2018-09-07	108.94	108.94	107.79	107.90	258482
2018-09-10	108.39	109.08	107.89	108.56	212420
2018-09-11	108.26	108.73	107.54	108.52	101635
2018-09-12	108.36	109.63	108.12	109.39	154730
2018-09-13	108.75	110.90	108.67	110.82	273891
2018-09-14	110.77	112.16	109.79	111.97	424194
2018-09-17	112.30	112.31	110.91	111.30	564522
2018-09-18	111.20	111.79	109.97	111.59	202630
2018-09-19	111.67	111.90	110.53	111.13	204276
2018-09-20	111.28	111.51	110.19	110.49	204539
2018-09-21	110.17	110.85	109.67	110.32	473172
2018-09-24	110.20	111.47	109.99	110.38	352381
2018-09-25	110.75	110.96	108.62	108.76	279003
2018-09-26	108.66	109.49	108.37	108.60	629135
2018-09-27	108.60	109.19	108.16	108.34	255606
2018-09-28	108.21	108.89	107.55	107.74	417093
2018-10-01	108.05	109.20	107.37	107.77	208783
2018-10-02	107.93	108.61	107.60	108.15	210333
2018-10-03	108.51	108.63	107.53	108.00	361245
2018-10-04	107.79	107.79	106.30	107.09	273292
2018-10-05	107.17	107.64	106.96	107.17	220877
2018-10-08	107.12	107.85	106.84	107.67	164691
2018-10-09	107.39	107.39	105.68	105.72	277638
2018-10-10	105.30	105.77	102.12	102.42	456009
2018-10-11	102.37	103.46	101.46	101.57	312734
2018-10-12	102.68	103.36	100.34	101.65	399111
2018-10-15	101.67	102.96	101.05	102.15	239587
2018-10-16	102.66	105.77	102.66	105.60	231291
2018-10-17	106.09	106.09	104.42	105.02	181208
2018-10-18	104.73	105.24	103.83	104.27	439856
2018-10-19	104.59	105.21	104.28	104.32	271771
2018-10-22	104.61	104.74	103.05	103.97	199259
2018-10-23	102.73	104.57	101.72	103.68	479536
2018-10-24	103.63	103.82	99.88	100.08	498333
2018-10-25	100.88	101.97	100.51	101.29	299776
2018-10-26	100.45	101.05	99.31	100.36	423761
2018-10-29	101.32	102.07	99.14	99.82	271254
2018-10-30	100.04	101.41	99.34	101.37	318586
2018-10-31	102.43	103.07	101.85	101.96	417195
2018-11-01	102.69	103.47	102.39	103.18	392576
2018-11-02	97.05	105.33	95.06	103.80	959342
2018-11-05	103.99	104.48	101.25	101.88	481521
2018-11-06	101.64	104.77	101.49	104.10	381287
2018-11-07	104.88	105.26	103.34	105.11	340223
2018-11-08	104.95	105.77	104.60	105.13	368402
2018-11-09	104.96	105.80	103.13	104.29	227448
2018-11-12	104.16	104.35	101.58	101.77	343096
2018-11-13	102.33	103.46	101.54	102.38	225157
2018-11-14	103.04	103.91	101.71	102.08	163246
2018-11-15	101.55	104.83	101.21	104.79	261036
2018-11-16	104.19	107.15	104.19	106.28	235495
2018-11-19	106.20	106.65	104.71	105.18	192668
2018-11-20	104.62	105.43	103.37	104.31	246845
2018-11-21	104.68	105.19	103.15	103.50	221565
2018-11-23	103.00	104.42	102.98	103.90	75383
2018-11-26	104.72	104.99	102.95	103.69	231733
2018-11-27	103.30	103.32	102.09	102.30	213379
2018-11-28	102.80	104.07	101.68	104.03	327835
2018-11-29	103.72	104.93	103.69	103.85	238440
2018-11-30	103.66	104.55	103.25	104.05	330395
2018-12-03	105.23	105.51	102.45	104.46	292031
2018-12-04	104.86	104.86	102.83	102.94	273098
2018-12-06	102.00	102.00	98.35	101.63	302903
2018-12-07	100.89	102.85	99.10	99.77	226104
2018-12-10	99.43	99.86	98.22	99.11	161095
2018-12-11	100.10	101.02	98.28	98.67	192638
2018-12-12	100.10	100.94	99.75	99.93	240918
2018-12-13	100.42	101.27	99.51	100.32	167754
2018-12-14	100.04	100.96	99.13	100.34	187060
2018-12-17	99.84	100.65	98.04	98.64	313945
2018-12-18	99.43	100.27	97.27	97.94	231027
2018-12-19	98.28	98.84	95.27	95.59	268346
2018-12-20	95.51	96.15	93.67	95.01	248103
2018-12-21	94.76	96.61	93.51	93.55	588809
2018-12-24	92.86	92.86	89.67	89.70	168286
2018-12-26	89.72	92.01	89.72	91.77	394422
2018-12-27	90.70	92.48	90.01	92.37	467457
2018-12-28	92.60	93.91	92.05	92.70	437401
2018-12-31	92.82	94.07	92.66	94.07	246890
2019-01-02	92.73	92.73	89.45	90.18	517509
2019-01-03	88.97	90.21	88.26	89.09	637150
2019-01-04	90.10	91.90	89.29	91.07	433585
2019-01-07	90.60	93.49	90.58	91.95	525521
2019-01-08	92.82	94.10	91.76	93.52	379628
2019-01-09	93.86	94.20	93.21	93.48	195706
2019-01-10	93.14	94.82	93.13	94.58	205761
2019-01-11	94.67	94.75	93.43	94.73	248230
2019-01-14	94.28	94.85	93.74	93.96	210516
2019-01-15	93.97	95.40	93.90	94.81	213878
2019-01-16	94.82	95.35	94.39	94.71	187128
2019-01-17	94.39	96.17	94.38	95.93	265504
2019-01-18	96.10	97.97	95.88	97.69	237430
2019-01-22	97.42	98.25	95.12	96.44	304042
2019-01-23	96.70	97.77	96.25	97.38	266276
2019-01-24	97.25	98.06	96.71	97.13	135290
2019-01-25	97.91	98.35	97.07	97.39	116296
2019-01-28	97.39	98.51	97.28	97.54	217930
2019-01-29	97.42	98.42	97.42	97.94	161557
2019-01-30	98.10	98.80	97.62	97.96	292489
2019-01-31	98.00	99.28	97.24	99.12	346521
2019-02-01	99.33	99.98	99.05	99.55	269591
2019-02-04	99.42	99.89	98.52	99.85	137152
2019-02-05	99.95	101.13	99.42	101.07	288010
2019-02-06	100.62	102.00	100.58	101.59	206815
2019-02-07	101.13	102.04	100.84	101.95	202107
2019-02-08	101.57	102.31	100.96	101.39	184333
2019-02-11	101.88	102.45	101.24	101.70	239062
2019-02-12	102.30	102.69	101.74	102.32	230014
2019-02-13	102.71	103.51	102.26	102.80	229736
2019-02-14	102.24	103.03	101.56	101.77	234016
2019-02-15	102.32	102.46	101.35	101.94	235783
2019-02-19	101.84	102.03	101.26	101.55	378752
2019-02-20	101.47	102.66	101.31	102.26	282132
2019-02-21	102.30	104.00	100.64	103.12	508609
2019-02-22	102.48	103.55	101.24	102.05	303446
2019-02-25	102.27	102.60	101.11	101.56	336106
2019-02-26	101.21	101.67	100.93	101.31	302453
2019-02-27	102.02	102.30	100.79	101.41	375294
2019-02-28	101.26	102.05	100.97	101.73	311513
2019-03-01	102.21	102.21	100.69	100.81	245917
2019-03-04	101.25	102.15	100.63	101.61	323954
2019-03-05	101.68	102.27	101.33	101.47	210995
2019-03-06	101.53	102.02	100.43	100.49	127463
2019-03-07	100.20	100.63	99.36	99.88	151639
2019-03-08	99.21	100.62	99.21	100.47	146283
2019-03-11	100.60	102.07	100.57	102.02	175345
2019-03-12	102.06	102.91	102.05	102.26	176738
2019-03-13	102.50	103.34	102.09	102.28	287600
2019-03-14	102.34	103.04	101.81	102.89	169366
2019-03-15	102.92	103.58	102.58	103.05	278639
2019-03-18	103.22	103.84	102.85	103.71	132825
2019-03-19	104.22	104.59	103.24	103.60	188787
2019-03-20	103.42	104.83	102.86	103.95	181304
2019-03-21	103.57	105.68	103.57	105.54	194030
2019-03-22	105.26	105.26	103.50	103.83	213244
2019-03-25	103.55	104.97	103.02	104.51	163923
2019-03-26	105.00	106.38	104.70	105.44	262331
2019-03-27	105.52	106.49	105.13	105.52	179545
2019-03-28	105.76	106.39	105.42	106.19	129881
2019-03-29	106.10	106.68	105.47	106.39	337852
2019-04-01	106.91	107.82	106.21	107.71	234028
2019-04-02	107.80	107.80	106.66	107.22	194630
2019-04-03	107.61	108.08	107.16	107.47	201174
2019-04-04	107.68	108.16	107.29	108.10	164039
2019-04-05	107.57	108.96	107.57	108.74	161427
2019-04-08	108.65	109.27	107.99	108.99	149643
2019-04-09	108.39	108.56	107.52	108.16	183397
2019-04-10	108.22	109.30	107.95	109.04	166232
2019-04-11	109.29	109.86	108.98	109.66	228850
2019-04-12	109.95	110.70	109.79	110.31	185905
2019-04-15	110.34	110.50	109.49	109.89	190458
2019-04-16	109.81	109.97	108.76	109.62	197586
2019-04-17	109.68	109.75	107.59	107.70	150516
2019-04-18	107.93	108.38	107.30	108.21	214628
2019-04-22	108.25	109.37	108.25	108.93	165792
2019-04-23	109.03	110.53	109.03	110.06	220847
2019-04-24	109.97	110.86	109.94	109.94	152213
2019-04-25	109.21	109.97	108.83	109.45	132433
2019-04-26	109.71	111.65	109.70	111.42	138903
2019-04-29	111.38	111.72	110.76	110.96	137617
2019-04-30	110.75	111.81	109.93	111.24	277619
2019-05-01	112.27	114.66	111.55	112.81	336088
2019-05-02	112.81	113.12	111.62	113.00	345204
2019-05-03	113.30	114.14	112.73	113.85	310238
2019-05-06	112.54	115.52	112.54	115.02	263005
2019-05-07	113.98	114.68	113.14	113.97	159469
2019-05-08	113.78	114.48	113.31	113.99	169440
2019-05-09	113.38	113.79	112.76	113.00	259340
2019-05-10	112.72	113.71	112.18	113.60	225077
2019-05-13	111.91	113.17	111.29	112.80	160051
2019-05-14	113.39	114.36	112.89	112.98	132569
2019-05-15	112.76	113.77	112.36	113.24	116542
2019-05-16	113.38	114.50	113.26	114.11	218788
2019-05-17	113.49	114.46	113.49	113.78	151774
2019-05-20	113.19	113.81	112.83	113.04	175618
2019-05-21	113.51	113.89	113.09	113.48	156312
2019-05-22	113.77	113.98	113.00	113.15	146841
2019-05-23	112.54	113.69	112.04	112.96	119559
2019-05-24	113.29	113.87	112.75	112.93	117688
2019-05-28	113.04	113.62	112.69	112.90	259214
2019-05-29	112.54	113.44	112.28	112.70	188163
2019-05-30	112.73	113.63	112.54	113.51	128668
2019-05-31	112.53	113.73	111.50	113.27	247393
2019-06-03	113.41	115.00	113.41	114.03	297386
2019-06-04	114.70	115.98	113.68	115.72	483419
2019-06-05	115.90	117.18	115.41	117.13	391954
2019-06-06	117.21	120.39	117.21	120.23	319780
2019-06-07	120.00	122.60	119.92	121.92	427824
2019-06-10	122.19	123.28	121.63	123.22	253226
2019-06-11	124.00	124.45	121.21	122.58	365595
2019-06-12	122.99	122.99	121.19	121.62	273428
2019-06-13	121.50	122.10	120.31	120.72	166542
2019-06-14	120.46	120.51	119.57	120.09	187349
2019-06-17	120.04	120.84	119.79	120.17	136290
2019-06-18	120.59	120.70	119.38	119.49	208300
2019-06-19	119.63	120.00	118.82	119.41	340170
2019-06-20	120.89	121.00	118.28	119.81	335216
2019-06-21	119.32	119.85	117.43	119.38	603561
2019-06-24	119.50	119.50	118.48	118.78	187657
2019-06-25	119.00	121.79	118.88	121.06	300711
2019-06-26	121.24	121.25	119.10	119.24	236658
2019-06-27	119.39	121.81	119.39	121.55	247700
2019-06-28	121.62	124.75	121.62	124.34	831071
2019-07-01	125.00	126.20	123.12	124.27	322479
2019-07-02	124.37	124.71	123.22	123.54	402402
2019-07-03	124.00	125.92	124.00	125.92	188631
2019-07-05	125.21	125.26	123.01	124.61	255265
2019-07-08	125.50	125.50	123.64	123.99	199616
2019-07-09	123.79	124.53	123.79	124.07	235037
2019-07-10	124.63	125.79	123.35	123.58	169886
2019-07-11	123.27	124.12	123.01	124.02	226439
2019-07-12	124.19	124.19	123.21	123.41	240997
2019-07-15	123.15	123.96	122.69	122.92	189630
2019-07-16	123.12	123.36	122.30	123.16	230822
2019-07-17	123.12	124.43	123.12	123.53	267313
2019-07-18	123.15	124.45	123.03	124.36	185306
2019-07-19	124.71	124.95	123.36	123.40	226034
2019-07-22	123.51	123.89	122.82	123.16	153780
2019-07-23	123.89	124.71	123.38	124.51	183579
2019-07-24	124.01	124.55	122.84	123.29	215324
2019-07-25	123.00	124.28	122.68	122.92	273685
2019-07-26	123.13	124.77	122.93	124.49	198002
2019-07-29	124.45	125.66	123.54	124.58	277407
2019-07-30	123.80	124.57	122.96	123.81	223556
2019-07-31	123.49	123.86	119.94	121.02	621401
2019-08-01	120.19	120.19	114.84	117.56	532978
2019-08-02	116.61	118.34	115.65	118.02	316584
2019-08-05	116.44	119.03	116.25	117.08	462482
2019-08-06	117.55	120.81	117.38	119.72	356431
2019-08-07	119.10	122.26	118.70	121.66	268721
2019-08-08	122.48	124.00	121.59	122.87	374310
2019-08-09	122.74	123.23	121.05	121.08	186567
2019-08-12	121.02	121.68	119.92	120.02	135654
2019-08-13	119.78	121.81	119.05	121.22	216331
2019-08-14	120.01	120.73	118.99	119.09	375783
2019-08-15	119.25	120.25	117.95	118.33	238377
2019-08-16	118.91	120.74	118.78	120.25	202454
2019-08-19	121.20	121.48	120.00	120.22	206391
2019-08-20	120.10	120.10	118.46	118.88	141804
2019-08-21	119.66	119.83	118.89	119.33	298497
2019-08-22	119.83	120.72	119.04	120.54	227117
2019-08-23	120.55	121.33	119.89	120.26	296120
2019-08-26	120.72	121.23	119.91	120.99	237130
2019-08-27	121.48	121.83	120.81	121.50	182973
2019-08-28	121.49	122.14	120.63	121.86	247153
2019-08-29	122.88	123.44	121.15	121.69	184620
2019-08-30	122.38	123.32	121.23	122.22	183744
2019-09-03	120.81	121.08	118.57	119.65	265545
2019-09-04	120.73	122.05	120.19	121.94	160881
2019-09-05	122.99	123.21	120.98	121.20	230128
2019-09-06	120.96	121.84	120.32	120.88	239256
2019-09-09	121.57	121.57	118.77	119.10	232906
2019-09-10	118.98	119.32	116.12	119.11	258227
2019-09-11	118.90	119.53	116.72	118.63	231671
2019-09-12	119.08	119.70	117.98	118.05	163331
2019-09-13	118.55	118.97	117.66	118.40	270017
2019-09-16	117.72	117.72	115.87	116.48	192124
2019-09-17	116.20	117.86	116.07	117.01	222160
2019-09-18	116.89	118.95	116.56	118.30	253484
2019-09-19	118.33	118.95	117.64	117.85	304304
2019-09-20	118.14	119.02	117.56	118.05	528359
2019-09-23	117.61	118.97	117.61	118.10	173948
2019-09-24	118.60	119.49	118.25	118.51	198378
2019-09-25	118.71	119.44	118.67	119.12	226637
2019-09-26	119.57	119.68	118.52	118.92	117884
2019-09-27	119.21	119.31	118.06	118.67	149159
2019-09-30	118.95	119.41	117.84	118.45	230822
2019-10-01	119.29	119.73	117.50	117.67	143491
2019-10-02	117.00	117.02	115.06	115.35	234759
2019-10-03	115.00	115.23	113.78	114.99	241121
2019-10-04	115.31	117.62	115.09	117.33	162667
2019-10-07	116.69	117.45	116.24	116.56	229873
2019-10-08	116.01	117.76	114.51	114.78	221942
2019-10-09	115.82	116.89	115.38	116.48	134746
2019-10-10	116.48	117.24	115.73	116.31	102448
2019-10-11	116.92	118.00	116.24	116.33	213734
2019-10-14	116.32	116.88	115.74	115.85	131911
2019-10-15	116.34	116.64	115.05	115.18	182756
2019-10-16	115.14	115.60	114.40	115.47	213726
2019-10-17	115.57	117.08	115.50	116.55	153825
2019-10-18	116.42	118.00	116.42	117.78	219124
2019-10-21	118.37	119.11	117.80	117.90	143014
2019-10-22	118.03	118.05	116.62	116.66	85350
2019-10-23	116.53	117.93	116.50	117.37	110689
2019-10-24	117.45	118.13	116.74	117.34	122463
2019-10-25	117.21	118.62	117.21	117.88	120328
2019-10-28	117.96	118.80	117.84	117.84	134129
2019-10-29	117.45	119.13	117.45	118.51	147331
2019-10-30	118.58	119.63	117.77	119.25	148246
2019-10-31	119.04	119.63	117.62	118.15	316017
2019-11-01	113.67	115.56	109.54	110.79	598773
2019-11-04	111.01	111.76	108.41	108.67	556284
2019-11-05	109.21	110.25	108.43	108.66	386560
2019-11-06	108.67	109.81	108.42	109.49	370819
2019-11-07	109.53	110.53	108.91	109.40	195460
2019-11-08	109.31	110.93	108.87	109.00	303487
2019-11-11	108.48	109.76	108.48	108.58	181486
2019-11-12	108.64	109.30	108.16	108.22	185369
2019-11-13	108.32	110.07	108.02	109.62	385407
2019-11-14	109.48	110.58	109.48	110.47	223955
2019-11-15	110.73	110.73	109.70	109.96	307326
2019-11-18	109.92	110.95	109.88	110.34	352107
2019-11-19	110.73	111.40	110.45	110.50	258673
2019-11-20	110.12	111.85	110.12	110.70	961396
2019-11-21	111.23	112.05	110.18	111.30	244217
2019-11-22	111.65	111.67	110.00	110.12	151654
2019-11-25	110.26	111.06	110.17	110.95	264408
2019-11-26	111.52	112.65	110.97	112.56	225281
2019-11-27	112.99	113.58	112.63	112.83	145542
2019-11-29	112.64	113.21	111.94	112.12	89345
2019-12-02	112.52	112.72	111.62	112.01	291029
2019-12-03	111.51	113.31	111.14	112.71	250620
2019-12-04	112.74	113.48	111.74	111.78	284584
2019-12-05	111.89	112.66	111.65	111.95	243742
2019-12-06	112.79	113.00	111.80	112.08	322658
2019-12-09	112.31	112.84	111.69	112.63	256939
2019-12-10	112.47	112.83	111.34	111.94	219460
2019-12-11	111.97	112.77	111.90	112.57	141102
2019-12-12	112.51	114.44	112.51	114.18	406995
2019-12-13	113.98	115.39	113.33	113.97	380394
2019-12-16	114.46	114.71	113.30	114.32	194198
2019-12-17	114.13	114.75	113.06	113.35	248897
2019-12-18	113.35	113.37	112.36	113.08	204047
2019-12-19	113.16	113.48	112.80	113.26	172102
2019-12-20	113.72	115.14	113.72	114.96	473535
2019-12-23	114.93	115.37	114.23	115.37	144269
2019-12-24	115.31	115.64	114.68	114.73	63750
2019-12-26	114.74	114.86	113.80	114.82	110947
2019-12-27	115.22	115.35	114.15	115.02	87765
2019-12-30	114.94	115.80	114.67	115.76	193016
2019-12-31	115.72	116.20	115.02	115.62	310703
2020-01-02	115.50	116.48	112.93	113.68	362728
2020-01-03	112.81	114.84	112.81	114.04	221476
2020-01-06	113.66	114.49	113.56	114.05	282380
2020-01-07	113.56	114.01	112.74	112.91	234706
2020-01-08	113.08	114.18	113.08	113.22	331007
2020-01-09	113.77	115.06	113.32	114.66	329059
2020-01-10	114.66	116.17	114.57	115.79	196772
2020-01-13	115.49	116.56	115.37	116.20	248524
2020-01-14	116.25	116.32	115.14	116.13	160769
2020-01-15	116.32	117.23	115.90	116.71	241474
2020-01-16	117.21	118.27	117.18	118.22	187250
2020-01-17	118.31	118.61	117.06	117.32	190576
2020-01-21	116.66	116.77	115.35	115.63	189290
2020-01-22	115.69	116.43	115.48	115.67	141849
2020-01-23	115.33	119.02	114.77	117.37	301049
2020-01-24	117.40	118.16	116.62	117.12	213020
2020-01-27	115.54	117.26	115.22	116.13	239142
2020-01-28	116.41	116.58	115.57	115.97	178570
2020-01-29	115.91	117.08	115.53	115.94	211190
2020-01-30	115.02	117.01	114.33	116.54	153240
2020-01-31	115.91	116.39	115.14	115.51	300725
2020-02-03	115.61	117.54	115.51	117.24	271260
2020-02-04	117.79	118.49	116.20	116.95	313719
2020-02-05	117.14	118.29	116.75	117.87	188114
2020-02-06	118.05	118.95	117.46	117.53	247828
2020-02-07	117.07	117.68	116.22	116.70	144458
2020-02-10	116.42	117.10	115.48	115.80	142588
2020-02-11	116.02	116.89	115.40	116.05	197557
2020-02-12	116.13	116.21	114.30	114.71	448151
2020-02-13	114.58	116.55	113.69	116.20	200392
2020-02-14	116.60	117.75	116.17	116.67	216777
2020-02-18	116.47	116.63	115.08	115.26	271337
2020-02-19	115.37	116.62	114.72	115.01	289187
2020-02-20	114.61	115.67	113.74	114.93	378435
2020-02-21	111.52	114.65	109.16	111.98	720605
2020-02-24	110.50	111.21	109.17	109.21	447892
2020-02-25	109.22	109.57	106.71	106.94	641406
2020-02-26	104.00	106.56	102.77	104.68	504540
2020-02-27	103.40	104.76	101.95	102.40	670787
2020-02-28	99.73	102.21	99.32	101.07	690812
2020-03-02	101.62	103.76	100.81	103.58	331763
2020-03-03	103.79	105.72	102.20	102.76	353265
2020-03-04	105.39	107.63	104.44	107.44	294471
2020-03-05	105.34	105.80	102.64	103.98	273797
2020-03-06	101.61	107.41	101.33	107.30	623961
2020-03-09	102.74	105.00	99.48	101.45	597080
2020-03-10	103.60	103.99	99.39	103.99	522291
2020-03-11	101.67	101.67	97.92	99.08	705829
2020-03-12	92.48	96.40	87.50	94.40	843114
2020-03-13	98.08	99.44	91.12	96.39	595966
2020-03-16	87.40	94.48	87.40	87.88	667379
2020-03-17	89.95	96.95	89.48	96.45	595700
2020-03-18	91.69	96.98	90.34	96.75	761995
2020-03-19	96.49	101.22	93.59	98.88	354696
2020-03-20	98.81	99.98	89.13	92.51	727300
2020-03-23	92.06	93.24	79.84	83.93	698781
2020-03-24	87.27	88.32	82.69	88.06	535619
2020-03-25	89.00	93.66	86.22	90.18	576162
2020-03-26	90.85	97.34	90.22	96.20	447015
2020-03-27	94.54	95.84	92.10	94.00	482017
2020-03-30	94.97	100.96	94.37	100.48	435369
2020-03-31	100.52	102.75	97.44	99.54	531024
2020-04-01	97.71	98.68	95.44	96.21	296454
2020-04-02	95.81	97.14	94.12	96.15	455721
2020-04-03	94.88	97.42	93.36	94.19	370613
2020-04-06	97.07	101.18	97.07	100.76	503240
2020-04-07	103.55	103.55	99.22	101.12	378002
2020-04-08	102.65	105.29	100.64	104.11	328512
2020-04-09	105.04	108.03	104.23	107.27	399311
2020-04-13	106.99	107.43	102.30	102.35	233958
2020-04-14	104.56	105.37	103.36	104.02	239697
2020-04-15	102.28	104.19	100.61	100.93	441407
2020-04-16	103.03	103.03	99.68	101.85	293985
2020-04-17	103.86	105.02	102.40	102.94	256174
2020-04-20	101.86	107.94	101.13	106.94	856350
2020-04-21	105.85	106.99	104.12	106.12	475521
2020-04-22	106.99	107.04	104.12	106.30	436386
2020-04-23	106.62	107.32	104.95	105.02	347570
2020-04-24	105.41	105.41	103.09	104.12	377042
2020-04-27	109.33	114.10	106.88	112.22	457659
2020-04-28	112.60	114.66	110.99	111.18	274579
2020-04-29	112.56	113.63	109.82	110.08	236573
2020-04-30	108.99	110.07	106.34	107.08	730612
2020-05-01	110.56	110.56	104.71	106.14	506241
2020-05-04	105.53	107.33	105.08	106.81	324286
2020-05-05	106.78	107.63	105.40	105.56	332492
2020-05-06	106.77	107.05	104.76	104.86	234008
2020-05-07	105.52	106.89	105.14	105.47	285187
2020-05-08	106.98	107.99	106.56	107.53	259739
2020-05-11	106.66	107.51	106.08	106.31	343952
2020-05-12	106.43	106.43	103.85	103.95	233339
2020-05-13	103.39	103.39	101.65	102.42	267134
2020-05-14	101.01	102.62	99.11	102.46	246163
2020-05-15	101.47	101.70	100.05	101.50	476362
2020-05-18	104.07	105.15	102.95	104.15	304487
2020-05-19	103.79	105.75	103.16	103.73	214667
2020-05-20	104.45	105.52	104.08	104.41	146204
2020-05-21	104.44	105.71	104.44	105.09	233923
2020-05-22	104.97	105.25	103.71	105.10	151218
2020-05-26	107.34	110.19	106.78	109.55	332201
2020-05-27	111.07	112.65	110.35	112.55	290412
2020-05-28	113.33	113.33	110.94	111.60	233602
2020-05-29	111.10	111.53	109.71	111.39	215318
2020-06-01	111.28	111.88	110.60	111.42	276997
2020-06-02	111.75	112.47	110.94	112.07	224886
2020-06-03	112.70	114.10	112.70	113.28	196644
2020-06-04	113.50	113.50	111.02	112.14	182483
2020-06-05	113.80	114.28	112.91	113.40	235497
2020-06-08	112.82	114.00	112.29	113.58	244697
2020-06-09	112.78	113.45	111.91	112.47	292106
2020-06-10	113.00	113.00	110.82	111.64	366637
2020-06-11	110.00	110.61	104.21	104.25	376921
2020-06-12	106.69	107.53	103.08	105.36	247251
2020-06-15	103.44	106.54	103.07	105.41	235865
2020-06-16	108.30	109.09	106.86	107.39	252957
2020-06-17	108.19	108.65	106.37	106.91	208807
2020-06-18	106.28	107.97	105.97	106.99	217800
2020-06-19	107.21	107.99	106.10	107.60	303717
2020-06-22	106.94	107.67	105.50	107.55	241927
2020-06-23	108.46	108.46	106.92	107.44	228314
2020-06-24	106.58	107.52	105.85	105.94	433916
2020-06-25	105.41	107.63	103.78	107.60	263614
2020-06-26	107.12	108.69	106.17	107.72	924172
2020-06-29	108.24	110.19	107.89	109.25	189285
2020-06-30	109.13	112.28	109.13	111.98	421798
2020-07-01	111.91	112.67	110.95	112.48	247922
2020-07-02	113.44	115.01	113.44	114.97	271425
2020-07-06	115.99	116.66	114.18	115.26	330868
2020-07-07	114.64	116.00	114.18	115.15	346528
2020-07-08	114.79	115.75	112.59	112.93	205938
2020-07-09	113.16	114.14	111.41	113.76	307154
2020-07-10	114.17	115.17	112.40	114.95	244485
2020-07-13	114.96	116.27	113.27	113.43	288988
2020-07-14	113.76	116.50	113.69	116.31	193586
2020-07-15	117.44	118.29	116.54	117.90	326948
2020-07-16	118.04	118.49	116.80	117.24	252948
2020-07-17	118.00	119.71	117.34	119.40	248994
2020-07-20	119.40	119.75	118.27	119.29	183176
2020-07-21	119.58	119.87	117.67	118.18	394270
2020-07-22	118.25	118.98	117.41	118.50	414622
2020-07-23	118.39	119.23	118.09	118.44	286702
2020-07-24	119.00	119.79	118.38	118.85	244683
2020-07-27	118.83	120.45	118.50	119.49	281806
2020-07-28	119.81	119.81	117.78	118.05	208599
2020-07-29	118.72	119.41	117.33	118.81	251179
2020-07-30	117.75	118.91	116.70	117.91	359798
2020-07-31	115.00	117.90	111.22	115.20	668147
2020-08-03	116.85	119.68	114.85	118.66	292930
2020-08-04	118.95	120.18	118.22	118.62	233133
2020-08-05	119.56	120.67	118.22	118.36	164691
2020-08-06	118.82	120.11	116.68	117.66	246500
2020-08-07	117.07	119.37	116.78	119.25	202340
2020-08-10	119.58	119.58	116.90	117.00	204743
2020-08-11	118.02	119.35	116.53	116.74	214088
2020-08-12	116.92	118.57	116.75	118.09	171798
2020-08-13	117.24	119.47	117.24	118.52	213844
2020-08-14	117.88	119.64	117.70	118.49	134592
2020-08-17	119.14	119.92	118.01	118.25	160466
2020-08-18	117.91	118.64	116.77	117.88	171491
2020-08-19	118.70	119.37	117.32	117.69	145618
2020-08-20	117.06	118.13	116.60	117.55	159427
2020-08-21	117.12	118.35	116.40	117.80	199186
2020-08-24	118.20	119.76	118.20	119.11	223991
2020-08-25	119.54	119.54	117.93	118.13	114372
2020-08-26	117.99	119.00	117.56	118.60	119970
2020-08-27	118.63	120.62	118.50	120.05	209790
2020-08-28	119.70	119.70	118.00	118.13	295204
2020-08-31	118.58	119.16	117.78	118.39	182518
2020-09-01	117.94	119.64	117.94	119.50	133878
2020-09-02	119.75	122.44	118.97	122.26	153795
2020-09-03	122.28	122.28	118.50	119.17	227201
2020-09-04	120.04	120.30	116.49	118.72	224216
2020-09-08	118.13	118.13	116.04	116.06	164553
2020-09-09	116.64	118.63	116.64	117.89	154009
2020-09-10	118.17	118.91	116.71	117.19	253479
2020-09-11	117.88	118.71	117.13	118.36	124582
2020-09-14	119.37	120.06	118.47	119.08	129030
2020-09-15	119.44	119.80	118.12	118.33	125633
2020-09-16	119.58	119.58	117.57	117.77	232032
2020-09-17	116.50	117.24	115.08	115.96	354527
2020-09-18	116.58	116.75	114.23	115.04	555730
2020-09-21	113.60	114.04	111.82	113.45	251540
2020-09-22	113.97	114.67	113.56	114.33	292397
2020-09-23	114.20	114.53	111.71	112.14	172252
2020-09-24	111.90	113.17	111.16	112.26	274253
2020-09-25	111.46	112.58	111.46	112.10	254104
2020-09-28	113.17	114.22	112.04	112.36	229980
2020-09-29	112.06	113.35	111.75	112.62	230014
2020-09-30	113.27	114.06	112.50	113.20	200458
2020-10-01	113.45	114.97	113.14	113.70	166029
2020-10-02	112.31	114.18	112.31	112.85	166847
2020-10-05	113.36	114.93	113.21	114.55	151297
2020-10-06	115.01	115.90	113.92	114.56	224032
2020-10-07	115.09	116.17	114.50	114.98	173241
2020-10-08	115.80	116.79	115.52	116.52	137985
2020-10-09	118.12	118.39	116.19	116.81	148670
2020-10-12	117.05	118.83	116.70	118.04	138090
2020-10-13	117.73	118.91	117.25	117.56	158965
2020-10-14	117.50	118.03	116.04	116.44	98936
2020-10-15	114.72	116.59	114.22	116.34	116909
2020-10-16	116.71	117.23	116.19	116.35	97693
2020-10-19	116.64	116.64	114.58	115.15	113692
2020-10-20	116.05	117.56	115.22	116.96	192601
2020-10-21	117.27	118.76	117.27	117.74	133709
2020-10-22	117.89	118.48	116.75	118.31	164109
2020-10-23	118.75	118.97	117.48	118.35	105626
2020-10-26	117.35	117.49	115.93	117.10	114129
2020-10-27	117.17	117.19	115.61	115.65	125010
2020-10-28	114.11	114.61	112.25	112.34	170486
2020-10-29	112.30	113.10	110.34	112.94	279074
2020-10-30	116.25	116.76	113.54	114.09	377937
2020-11-02	115.17	118.29	114.67	118.19	215628
2020-11-03	118.50	121.46	118.33	119.56	242374
2020-11-04	120.00	120.02	118.10	119.05	150632
2020-11-05	120.61	123.10	120.43	122.91	185537
2020-11-06	123.59	124.61	122.47	123.60	220256
2020-11-09	127.62	128.86	122.11	123.17	336523
2020-11-10	123.39	128.80	122.95	127.61	326054
2020-11-11	127.75	127.75	124.37	125.27	194744
2020-11-12	124.24	125.21	122.59	124.27	126347
2020-11-13	124.85	126.00	124.10	125.07	126297
2020-11-16	126.28	127.00	125.57	126.86	207366
2020-11-17	126.26	128.10	125.70	127.36	191210
2020-11-18	127.43	127.86	125.97	126.37	173077
2020-11-19	126.70	127.62	126.00	127.23	213914
2020-11-20	127.51	128.36	127.19	127.81	237343
2020-11-23	128.06	129.12	126.40	126.86	182304
2020-11-24	128.16	128.47	126.88	127.88	237200
2020-11-25	128.48	128.48	125.77	126.29	136061
2020-11-27	126.55	127.30	126.08	127.24	67786
2020-11-30	126.79	126.93	125.69	126.32	204620
2020-12-01	127.15	128.58	126.42	127.82	165833
2020-12-02	127.36	128.05	125.72	126.26	133784
2020-12-03	126.07	127.11	125.15	125.87	138744
2020-12-04	125.48	127.80	125.48	127.68	144614
2020-12-07	127.99	128.99	127.64	128.63	114974
2020-12-08	128.29	130.90	127.94	129.19	162096
2020-12-09	129.13	130.18	128.66	129.53	144845
2020-12-10	129.47	131.09	129.02	130.47	247103
2020-12-11	129.59	131.10	129.59	130.45	165830
2020-12-14	131.05	131.99	128.20	128.41	205832
2020-12-15	128.56	130.65	128.31	130.26	158187
2020-12-16	130.99	131.74	130.20	131.10	265379
2020-12-17	131.29	133.69	131.00	133.14	297739
2020-12-18	134.00	134.67	133.64	134.10	656307
2020-12-21	132.78	135.00	131.50	134.89	211708
2020-12-22	134.65	136.22	134.01	134.50	257330
2020-12-23	134.52	135.75	134.45	134.53	191640
2020-12-24	135.00	136.37	134.65	135.70	84186
2020-12-28	136.19	137.14	135.06	135.68	100420
2020-12-29	136.27	136.75	134.84	135.31	94394
2020-12-30	135.91	137.36	135.46	136.39	98987
2020-12-31	136.77	137.32	135.61	136.89	169818
2021-01-04	135.92	137.97	133.68	134.00	315746
2021-01-05	134.13	135.29	133.54	133.70	260524
2021-01-06	134.22	137.97	134.22	137.72	289314
2021-01-07	137.52	140.00	136.51	139.70	192396
2021-01-08	139.57	140.62	137.76	139.07	140578
2021-01-11	139.50	139.87	138.38	138.79	115313
2021-01-12	138.81	139.23	137.09	138.15	199210
2021-01-13	137.95	139.58	136.14	138.58	245041
2021-01-14	138.50	140.71	137.52	139.45	181211
2021-01-15	139.04	141.33	138.37	138.83	149314
2021-01-19	139.58	140.62	137.25	137.26	222324
2021-01-20	137.73	140.75	137.49	140.62	254127
2021-01-21	140.27	141.13	138.01	138.11	208315
2021-01-22	137.86	138.38	137.11	138.19	227833
2021-01-25	138.16	139.92	137.85	139.21	187115
2021-01-26	139.43	140.00	137.08	138.85	125884
2021-01-27	137.53	137.53	133.15	133.25	186869
2021-01-28	134.08	135.80	133.61	135.25	165759
2021-01-29	134.43	135.36	131.82	132.97	377788
2021-02-01	134.13	134.39	131.81	134.09	184722
2021-02-02	135.05	138.12	134.74	136.94	192951
2021-02-03	136.16	137.30	135.39	136.56	134745
2021-02-04	136.12	138.40	135.00	138.00	251134
2021-02-05	139.46	140.73	138.72	140.66	177537
2021-02-08	141.25	142.00	140.53	141.98	171207
2021-02-09	141.96	142.89	141.22	142.17	182995
2021-02-10	143.00	144.11	142.51	143.25	151058
2021-02-11	143.50	144.32	142.06	142.97	195826
2021-02-12	142.38	144.76	142.38	144.63	105250
2021-02-16	144.61	144.72	142.90	143.60	175318
2021-02-17	143.75	144.18	142.45	143.21	208088
2021-02-18	142.62	143.18	140.99	140.99	208657
2021-02-19	138.57	138.57	131.61	132.24	492876
2021-02-22	131.25	131.37	127.50	129.10	347080
2021-02-23	127.82	128.72	126.78	128.28	490743
2021-02-24	128.26	129.04	127.80	128.76	213046
2021-02-25	128.77	130.91	128.77	130.30	378645
2021-02-26	131.06	131.57	129.56	130.07	386457
2021-03-01	130.78	132.00	129.88	130.60	282990
2021-03-02	130.44	130.66	129.47	130.35	367730
2021-03-03	130.37	132.18	129.50	131.05	220359
2021-03-04	130.89	131.90	130.13	130.40	493726
2021-03-05	131.14	134.14	130.41	134.09	204653
2021-03-08	134.83	138.48	134.10	137.71	230559
2021-03-09	138.68	140.67	137.68	137.69	251524
2021-03-10	138.21	140.12	137.94	139.38	150688
2021-03-11	139.19	140.42	138.74	139.38	169130
2021-03-12	140.00	141.24	139.26	140.77	218990
2021-03-15	141.78	143.03	141.02	142.13	356177
2021-03-16	141.71	142.10	139.33	140.50	280669
2021-03-17	139.91	141.74	139.38	141.28	180865
2021-03-18	141.34	142.47	140.94	141.51	174119
2021-03-19	142.06	142.33	139.04	139.31	614976
2021-03-22	138.97	141.86	138.26	141.59	247672
2021-03-23	140.53	142.56	140.16	140.77	330053
2021-03-24	141.16	144.33	141.16	141.84	300817
2021-03-25	141.40	143.23	140.45	142.47	265561
2021-03-26	143.00	144.82	142.19	144.82	286952
2021-03-29	144.24	145.90	143.39	144.77	272170
2021-03-30	144.33	144.41	142.60	143.08	247853
2021-03-31	143.03	143.47	141.23	141.67	408616
2021-04-01	141.99	143.98	141.38	143.87	228248
2021-04-05	144.95	144.95	143.34	144.69	196076
2021-04-06	144.04	145.99	143.32	145.97	206053
2021-04-07	145.28	145.50	143.38	143.59	188018
2021-04-08	143.80	143.96	142.19	143.68	158656
2021-04-09	144.42	145.30	143.28	145.20	151363
2021-04-12	144.68	146.38	144.68	146.21	100771
2021-04-13	146.60	147.01	145.44	146.33	160844
2021-04-14	144.50	146.15	144.50	145.81	185106
2021-04-15	146.92	147.90	146.03	147.20	184816
2021-04-16	149.14	149.59	147.57	148.08	322614
2021-04-19	148.23	149.79	147.75	149.71	203887
2021-04-20	147.00	150.75	146.67	150.42	190327
2021-04-21	150.15	152.36	150.15	151.94	191179
2021-04-22	152.02	152.02	149.94	150.07	278387
2021-04-23	150.29	151.74	149.83	151.45	188140
2021-04-26	151.75	152.18	150.90	150.54	193619
2021-04-27	150.10	151.67	149.48	151.64	214894
2021-04-28	151.43	153.07	151.05	151.12	191963
2021-04-29	151.44	152.15	150.40	150.92	226525
2021-04-30	150.00	151.94	147.90	150.81	365740
2021-05-03	152.16	153.20	151.74	152.46	212914
2021-05-04	152.89	156.14	152.89	155.02	206816
2021-05-05	155.30	154.64	153.39	154.18	149707
2021-05-06	154.13	156.63	153.64	156.52	240595
2021-05-07	155.55	157.93	155.55	157.56	187145
2021-05-10	157.74	158.97	155.39	155.48	226253
2021-05-11	154.55	155.66	153.72	153.99	299711
2021-05-12	153.61	154.55	151.61	151.61	164073
2021-05-13	151.40	155.29	151.34	154.62	308949
2021-05-14	154.97	155.29	153.18	153.54	173978
2021-05-17	153.11	154.09	152.23	153.11	136816
2021-05-18	153.41	154.00	150.86	150.92	172514
2021-05-19	150.00	151.04	148.60	149.54	161446
2021-05-20	149.27	150.61	149.04	149.74	123190
2021-05-21	149.93	150.58	148.88	149.63	134933
2021-05-24	150.47	150.73	148.96	149.26	143001
2021-05-25	149.64	150.12	147.47	147.73	199213
2021-05-26	148.50	149.39	147.17	147.86	113557
2021-05-27	148.62	149.15	146.48	146.77	172581
2021-05-28	147.29	147.50	146.42	147.31	146880
2021-06-01	147.98	148.81	146.61	146.88	173020
2021-06-02	146.85	147.89	145.12	145.66	282830
2021-06-03	145.48	146.12	144.74	145.40	224482
2021-06-04	146.04	146.27	144.78	145.56	151875
2021-06-07	145.53	146.09	142.03	142.52	184818
2021-06-08	142.53	142.91	141.12	142.78	182942
2021-06-09	142.57	143.21	141.64	142.17	174063
2021-06-10	142.39	145.05	142.23	144.99	216128
2021-06-11	145.26	146.25	144.24	145.83	152910
2021-06-14	146.00	146.00	143.07	143.49	223570
2021-06-15	143.54	144.91	143.37	144.33	214218
2021-06-16	144.45	145.19	142.44	142.62	168411
2021-06-17	142.76	143.60	139.97	141.51	157887
2021-06-18	140.75	141.90	139.91	140.10	280352
2021-06-21	140.98	142.20	140.17	141.58	229802
2021-06-22	141.89	142.66	141.16	141.63	207445
2021-06-23	141.39	142.16	140.10	140.17	227600
2021-06-24	140.93	140.93	139.79	140.18	142325
2021-06-25	140.18	141.49	140.11	140.92	635000
2021-06-28	141.08	141.42	139.73	140.71	218570
2021-06-29	140.81	141.97	140.06	140.28	151928
2021-06-30	140.32	141.92	140.29	140.84	186478
2021-07-01	141.11	141.70	140.90	141.12	225540
2021-07-02	141.48	141.94	140.06	140.41	121875
2021-07-06	140.40	140.87	138.64	140.05	273437
2021-07-07	139.82	141.46	139.82	141.02	219856
2021-07-08	139.94	140.60	139.01	139.27	154194
2021-07-09	139.85	141.28	139.76	141.18	229787
2021-07-12	140.82	141.01	140.05	140.42	174250
2021-07-13	140.21	141.21	138.36	138.50	223620
2021-07-14	138.67	139.15	138.01	138.44	179871
2021-07-15	137.75	139.01	137.32	138.56	155460
2021-07-16	139.01	140.35	138.40	139.04	177671
2021-07-19	138.04	138.93	136.38	137.13	293041
2021-07-20	137.30	139.65	137.00	137.02	294000
2021-07-21	137.30	138.01	135.93	136.06	157987
2021-07-22	136.33	136.74	134.66	134.67	203588
2021-07-23	134.98	136.28	134.29	136.24	175187
2021-07-26	136.76	137.13	135.90	136.72	191033
2021-07-27	136.11	138.25	135.39	136.76	150478
2021-07-28	136.52	137.82	136.23	137.65	165089
2021-07-29	138.72	140.02	138.72	139.05	315950
2021-07-30	136.00	139.51	128.18	128.92	842429
2021-08-02	128.44	130.58	127.69	129.53	453619
2021-08-03	129.55	129.74	127.67	128.63	418304
2021-08-04	128.76	129.40	126.32	126.77	294483
2021-08-05	127.44	128.20	126.64	127.50	158039
2021-08-06	128.08	129.46	127.92	128.43	184593
2021-08-09	128.70	130.74	128.62	130.08	297217
2021-08-10	129.31	131.21	128.96	129.20	200446
2021-08-11	130.19	132.32	129.17	131.63	305931
2021-08-12	132.54	133.60	131.91	132.68	247773
2021-08-13	132.89	133.89	132.51	133.05	174251
2021-08-16	132.59	133.17	131.66	132.88	106271
2021-08-17	132.33	133.14	131.60	133.01	213098
2021-08-18	132.28	133.10	132.04	132.05	110842
2021-08-19	131.44	132.95	131.40	132.41	94039
2021-08-20	132.10	133.91	131.93	133.52	118563
2021-08-23	134.17	134.55	132.49	132.96	111239
2021-08-24	132.95	133.72	132.22	132.96	85735
2021-08-25	133.08	134.50	132.94	134.13	115978
2021-08-26	133.60	133.78	132.48	132.66	133592
2021-08-27	133.35	134.95	133.30	134.53	180679
2021-08-30	135.16	136.23	135.00	135.23	122282
2021-08-31	135.56	135.95	134.22	134.80	154055
2021-09-01	135.11	135.50	134.14	135.01	135818
2021-09-02	135.50	136.22	134.23	135.14	165545
2021-09-03	135.28	136.19	134.93	135.15	112691
2021-09-07	134.72	134.72	130.93	131.08	131603
2021-09-08	130.34	131.35	130.34	130.88	325204
2021-09-09	130.41	131.12	128.37	128.63	227704
2021-09-10	128.27	129.30	125.82	125.84	340991
2021-09-13	125.46	126.12	123.76	124.76	286032
2021-09-14	125.13	126.42	124.22	124.58	184072
2021-09-15	123.90	125.43	123.30	124.63	206621
2021-09-16	124.47	125.32	122.04	122.30	176805
2021-09-17	122.20	122.64	120.72	121.23	568376
2021-09-20	119.76	121.88	119.54	121.86	289162
2021-09-21	121.96	122.32	119.83	120.06	240573
2021-09-22	120.38	121.21	119.44	120.28	235024
2021-09-23	120.84	121.66	120.28	121.01	162149
2021-09-24	120.66	121.41	120.27	120.36	186267
2021-09-27	120.18	121.13	119.79	120.33	206565
2021-09-28	120.37	120.87	118.88	120.03	230812
2021-09-29	120.00	121.29	120.00	120.38	237584
2021-09-30	120.79	121.43	119.30	119.35	314861
2021-10-01	119.84	122.32	118.61	121.58	259773
2021-10-04	121.50	122.65	120.99	122.29	241877
2021-10-05	121.88	122.87	120.62	121.66	249236
2021-10-06	121.07	123.24	120.45	123.10	240857
2021-10-07	123.28	126.04	123.23	124.26	252691
2021-10-08	124.59	125.09	123.76	124.51	217866
2021-10-11	124.47	126.21	124.27	124.57	182791
2021-10-12	124.12	125.21	123.85	124.49	99752
2021-10-13	125.19	127.57	124.76	127.39	266429
2021-10-14	127.51	128.36	126.88	128.01	215429
2021-10-15	128.61	129.25	127.71	128.22	193182
2021-10-18	127.64	128.69	126.91	127.82	221111
2021-10-19	128.14	128.55	127.17	127.55	143261
2021-10-20	127.26	128.76	126.93	128.16	179992
2021-10-21	128.04	129.56	127.30	129.07	139686
2021-10-22	128.61	129.79	127.68	127.77	131577
2021-10-25	127.96	128.88	126.71	127.41	216361
2021-10-26	127.59	128.28	126.51	126.89	188493
2021-10-27	126.50	127.20	125.28	125.32	202222
2021-10-28	125.10	126.34	125.10	125.98	218722
2021-10-29	123.42	125.43	119.90	120.78	696439
2021-11-01	119.98	125.67	119.98	125.18	581770
2021-11-02	125.86	128.11	124.50	127.40	275548
2021-11-03	127.49	128.50	126.17	128.40	290007
2021-11-04	128.52	129.78	128.36	128.55	326327
2021-11-05	129.50	131.66	129.13	131.50	335702
2021-11-08	131.95	132.27	129.07	130.64	254995
2021-11-09	130.22	131.47	129.75	130.36	170687
2021-11-10	130.66	131.08	129.17	129.58	146979
2021-11-11	129.77	130.50	128.73	129.83	131765
2021-11-12	130.43	131.62	129.51	131.49	177537
2021-11-15	132.42	133.00	130.80	132.32	190839
2021-11-16	132.26	135.81	132.00	134.24	402912
2021-11-17	134.49	135.20	132.61	134.45	267262
2021-11-18	134.14	134.14	129.51	129.64	258834
2021-11-19	129.67	131.52	129.48	130.15	212760
2021-11-22	130.50	131.49	128.79	128.80	274477
2021-11-23	128.80	130.67	128.50	129.70	155839
2021-11-24	129.34	130.08	127.71	128.18	220375
2021-11-26	126.51	129.09	126.34	126.61	166980
2021-11-29	128.05	128.30	125.50	125.87	228054
2021-11-30	124.69	125.44	119.32	119.59	593838
2021-12-01	120.67	122.43	116.67	116.79	785990
2021-12-02	117.32	120.70	116.94	119.65	578317
2021-12-03	119.64	120.71	117.63	118.80	368281
2021-12-06	120.23	121.22	118.83	120.22	615408
2021-12-07	121.20	121.74	119.77	120.28	377871
2021-12-08	120.60	121.27	119.46	120.82	210139
2021-12-09	120.22	121.01	119.23	119.53	193599
2021-12-10	120.08	120.97	119.49	119.74	168860
2021-12-13	119.47	120.62	118.27	118.61	217934
2021-12-14	118.00	119.30	116.79	116.95	292575
2021-12-15	117.19	119.07	117.19	118.37	309782
2021-12-16	119.24	120.19	118.26	118.69	242642
2021-12-17	118.69	118.75	115.67	115.89	800524
2021-12-20	114.82	115.97	112.37	113.67	291938
2021-12-21	114.23	115.89	113.71	115.39	301775
2021-12-22	115.05	116.28	114.41	115.39	379823
2021-12-23	115.67	116.56	115.13	116.33	223847
2021-12-27	116.64	120.03	116.60	119.89	352150
2021-12-28	120.37	122.10	120.06	121.44	438677
2021-12-29	121.45	123.50	121.45	122.10	953008
2021-12-30	122.50	123.50	121.61	121.88	237166
2021-12-31	121.61	122.88	121.23	122.48	226442
2022-01-03	122.44	123.00	119.29	120.82	234856
2022-01-04	121.00	122.92	119.96	121.38	337335
2022-01-05	121.24	124.14	121.24	123.06	367631
2022-01-06	123.54	124.00	122.01	122.55	231889
2022-01-07	122.72	123.79	121.97	123.68	335119
2022-01-10	122.95	123.89	121.68	122.05	398428
2022-01-11	122.28	122.98	120.73	122.52	135493
2022-01-12	122.32	123.00	120.62	121.30	206649
2022-01-13	121.67	122.33	120.37	121.67	193217
2022-01-14	121.28	121.49	119.87	121.18	178973
2022-01-18	120.61	121.40	118.83	120.37	232533
2022-01-19	120.76	121.90	120.50	121.42	252601
2022-01-20	120.82	122.31	118.81	118.83	297725
2022-01-21	119.22	120.07	115.83	116.38	351834
2022-01-24	115.59	117.25	114.03	117.03	329256
2022-01-25	114.72	116.94	113.10	116.03	469961
2022-01-26	115.78	117.55	114.41	115.19	1542526
2022-01-27	115.78	118.30	112.67	113.65	263932
2022-01-28	113.83	115.10	112.45	115.05	323081
2022-01-31	115.01	117.34	114.23	117.30	486256
2022-02-01	117.09	118.93	116.45	117.10	214033
2022-02-02	116.70	117.02	116.01	116.62	363591
2022-02-03	116.44	117.38	114.91	115.19	167719
2022-02-04	114.68	116.03	113.66	115.26	242710
2022-02-07	115.62	116.03	114.33	114.74	263267
2022-02-08	115.00	116.44	114.74	116.05	204194
2022-02-09	117.08	117.66	116.20	116.55	295864
2022-02-10	115.52	117.25	113.66	114.61	267089
2022-02-11	115.04	116.44	112.87	113.71	230590
2022-02-14	113.71	114.51	112.44	114.10	266626
2022-02-15	114.66	116.13	113.40	114.10	263033
2022-02-16	114.25	115.08	113.10	114.70	271428
2022-02-17	113.96	116.26	113.32	115.61	362421
2022-02-18	116.28	121.52	114.42	118.44	462347
2022-02-22	118.50	120.18	117.32	119.10	437171
2022-02-23	119.74	120.31	117.60	117.69	321074
2022-02-24	116.27	117.34	114.72	116.87	349261
2022-02-25	117.16	121.60	116.82	120.97	260057
2022-02-28	119.47	122.03	119.28	121.88	316349
2022-03-01	121.96	122.94	118.53	119.10	325723
2022-03-02	119.09	120.06	118.00	118.38	435089
2022-03-03	118.88	119.75	117.41	119.33	196105
2022-03-04	118.05	120.39	117.69	120.19	206665
2022-03-07	119.31	120.35	116.45	116.52	337261
2022-03-08	116.96	118.29	110.04	110.19	382823
2022-03-09	111.18	114.38	111.18	113.27	224768
2022-03-10	111.83	113.66	111.44	112.26	223236
2022-03-11	113.30	113.72	112.24	112.30	237053
2022-03-14	112.82	115.91	112.77	114.52	173771
2022-03-15	115.09	116.93	114.09	116.81	199537
2022-03-16	117.72	119.11	114.36	116.99	266775
2022-03-17	117.24	118.51	115.27	118.41	163294
2022-03-18	118.10	118.83	116.27	117.74	286789
2022-03-21	117.73	118.67	116.67	118.66	309051
2022-03-22	119.78	120.46	117.36	117.67	294056
2022-03-23	117.80	118.10	114.04	114.67	256834
2022-03-24	115.00	116.22	114.00	115.85	210144
2022-03-25	116.85	117.26	116.00	117.24	148002
2022-03-28	117.43	117.57	115.01	116.49	167286
2022-03-29	117.51	119.59	117.51	119.32	184696
2022-03-30	119.57	119.57	118.24	118.82	156595
2022-03-31	118.40	119.83	117.47	117.50	211182
2022-04-01	118.15	119.64	117.29	119.02	400825
2022-04-04	118.72	118.72	115.20	118.41	286349
2022-04-05	117.65	119.21	117.59	117.73	225256
2022-04-06	117.26	118.92	116.35	118.34	194314
2022-04-07	117.91	120.60	116.63	120.00	331904
2022-04-08	119.81	122.23	119.81	121.41	305272
2022-04-11	121.13	122.30	118.96	118.96	207964
2022-04-12	119.23	120.19	116.40	117.01	187436
2022-04-13	116.89	118.00	116.89	117.88	120171
2022-04-14	117.42	118.70	116.96	117.40	163341
2022-04-18	116.78	117.54	113.58	114.01	137099
2022-04-19	114.57	117.64	113.51	117.23	221601
2022-04-20	117.98	119.75	117.33	119.50	141190
2022-04-21	120.25	120.35	118.34	118.94	178179
2022-04-22	118.60	118.60	116.43	116.62	179875
2022-04-25	116.50	116.50	112.18	115.02	379644
2022-04-26	114.37	115.35	110.44	110.58	295254
2022-04-27	110.94	112.99	110.57	111.10	231456
2022-04-28	111.18	112.24	109.55	112.10	289153
2022-04-29	112.52	116.45	112.52	114.83	640172
2022-05-02	115.42	116.97	112.07	113.39	456988
2022-05-03	112.99	115.37	112.64	113.83	225358
2022-05-04	113.36	116.78	112.72	116.75	346897
2022-05-05	115.49	116.18	111.87	112.80	179038
2022-05-06	111.69	111.72	109.76	111.23	331810
2022-05-09	110.00	111.10	106.66	107.01	276713
2022-05-10	107.56	108.63	103.94	104.54	411834
2022-05-11	104.39	107.42	103.51	104.06	297836
2022-05-12	103.72	106.66	103.25	106.45	389328
2022-05-13	107.00	108.29	106.76	107.51	226883
2022-05-16	107.29	108.42	106.35	108.33	202521
2022-05-17	110.13	110.39	108.22	108.96	311156
2022-05-18	107.99	108.90	103.57	104.07	325904
2022-05-19	103.39	104.60	102.26	103.49	357006
2022-05-20	104.98	105.30	97.19	99.72	796300
2022-05-23	100.95	104.59	99.67	104.22	545172
2022-05-24	104.50	105.62	102.82	104.95	567448
2022-05-25	103.48	105.27	102.48	104.45	493448
2022-05-26	105.70	106.95	105.28	106.53	188191
2022-05-27	106.96	108.93	106.96	108.89	178016
2022-05-31	108.08	109.43	106.35	107.09	306050
2022-06-01	107.49	107.92	105.63	107.25	313932
2022-06-02	107.60	110.03	106.83	109.83	145425
2022-06-03	108.72	109.76	108.24	108.80	139814
2022-06-06	109.59	110.81	108.33	109.25	207415
2022-06-07	108.64	110.34	108.40	110.18	132946
2022-06-08	108.96	109.39	107.26	107.71	157655
2022-06-09	106.77	107.70	105.80	105.83	193753
2022-06-10	103.58	105.89	103.13	105.20	266773
2022-06-13	102.87	103.23	101.05	102.01	252091
2022-06-14	101.61	102.28	98.39	99.52	227948
2022-06-15	100.30	101.24	98.54	100.37	283340
2022-06-16	98.89	98.89	94.03	94.77	620352
2022-06-17	94.49	98.46	94.48	97.50	458524
2022-06-21	97.98	98.70	97.09	97.19	236117
2022-06-22	96.37	98.84	96.24	98.46	228179
2022-06-23	98.62	99.32	97.17	98.93	152130
2022-06-24	100.05	102.65	99.67	102.62	327255
2022-06-27	102.62	104.15	101.99	103.57	185180
2022-06-28	104.22	104.37	101.98	102.70	280199
2022-06-29	102.48	103.89	101.34	103.39	220930
2022-06-30	102.33	103.50	101.37	103.21	205874
2022-07-01	103.34	104.67	102.16	104.49	262328
2022-07-05	103.34	103.34	100.97	102.92	230164
2022-07-06	103.53	103.55	101.51	102.64	286394
2022-07-07	102.45	103.30	101.85	103.11	221222
2022-07-08	102.73	103.03	100.00	100.01	208051
2022-07-11	99.81	100.12	98.47	99.55	186923
2022-07-12	99.47	101.85	99.22	100.51	284288
2022-07-13	99.73	101.31	99.51	100.67	202511
2022-07-14	99.58	99.91	98.34	99.30	199805
2022-07-15	100.81	100.81	99.21	100.01	195284
2022-07-18	100.57	100.95	97.70	98.10	179934
2022-07-19	98.55	101.09	98.55	101.03	635394
2022-07-20	100.67	102.48	100.66	101.82	458852
2022-07-21	101.91	103.60	101.58	103.48	138850
2022-07-22	103.61	103.98	102.33	103.60	214586
2022-07-25	103.72	104.51	102.91	103.54	267351
2022-07-26	103.11	103.88	101.88	103.83	262182
2022-07-27	104.24	106.54	103.64	106.03	229187
2022-07-28	106.08	107.82	105.15	107.82	249802
2022-07-29	107.17	109.49	106.39	107.76	424421
2022-08-01	106.30	108.65	105.61	108.20	276995
2022-08-02	107.86	108.04	105.83	106.59	209714
2022-08-03	107.33	108.82	106.44	107.64	260719
2022-08-04	107.20	107.22	105.86	106.44	292585
2022-08-05	105.67	106.67	105.09	105.65	174609
2022-08-08	106.13	108.00	106.01	107.27	219293
2022-08-09	107.76	108.00	106.49	107.27	249223
2022-08-10	109.23	110.74	108.05	109.77	152928
2022-08-11	110.64	111.29	109.55	109.63	171052
2022-08-12	110.52	111.15	110.14	111.08	201254
2022-08-15	110.68	112.43	110.68	111.91	146459
2022-08-16	111.16	112.26	110.71	112.07	187650
2022-08-17	111.00	111.47	110.05	111.03	173063
2022-08-18	110.94	111.14	109.97	111.03	197318
2022-08-19	111.17	111.26	109.55	110.16	253376
2022-08-22	109.17	109.31	107.75	107.92	178259
2022-08-23	107.88	108.44	106.01	106.89	177978
2022-08-24	107.37	108.07	106.72	107.45	182976
2022-08-25	107.54	108.97	107.54	108.97	132946
2022-08-26	109.55	109.55	104.17	104.41	152002
2022-08-29	103.97	104.47	102.79	104.00	146849
2022-08-30	104.44	104.67	102.72	104.05	148892
2022-08-31	104.38	104.76	102.75	102.81	180329
2022-09-01	102.36	102.87	101.33	102.62	212243
2022-09-02	103.34	104.18	100.72	101.43	205950
2022-09-06	101.26	101.88	99.81	100.33	159334
2022-09-07	100.64	103.63	100.62	103.24	164217
2022-09-08	102.26	105.02	102.13	104.89	137922
2022-09-09	105.68	106.82	104.68	106.41	197127
2022-09-12	107.18	108.27	106.74	107.11	154450
2022-09-13	105.16	105.75	103.98	104.02	271706
2022-09-14	103.81	104.31	102.45	103.58	250694
2022-09-15	103.25	105.40	103.22	105.20	423013
2022-09-16	104.33	104.33	101.40	102.64	579386
2022-09-19	101.85	104.55	101.84	104.53	194369
2022-09-20	103.45	103.45	100.69	101.18	157490
2022-09-21	101.79	102.28	99.63	99.67	173491
2022-09-22	99.14	99.14	97.27	98.12	199227
2022-09-23	96.93	98.31	96.93	98.08	274902
2022-09-26	97.50	98.45	96.43	97.41	363989
2022-09-27	97.99	98.80	95.23	96.06	238588
2022-09-28	96.75	98.50	96.05	98.24	237012
2022-09-29	97.22	97.26	96.27	96.77	206398
2022-09-30	96.12	97.76	94.87	95.03	471485
2022-10-03	96.46	98.02	95.66	97.44	274207
2022-10-04	99.09	99.83	98.51	99.23	262850
2022-10-05	98.09	99.48	97.03	98.18	201289
2022-10-06	97.66	98.20	96.32	97.74	202122
2022-10-07	96.93	96.93	93.60	93.98	118995
2022-10-10	94.39	95.47	93.91	94.37	177259
2022-10-11	93.80	95.65	93.30	94.74	369763
2022-10-12	94.76	94.76	93.27	93.37	147367
2022-10-13	91.07	95.03	90.23	94.56	236982
2022-10-14	95.40	95.92	94.11	95.08	319273
2022-10-17	96.02	97.37	96.02	97.32	344926
2022-10-18	99.25	99.98	98.10	99.28	281332
2022-10-19	98.71	99.21	97.59	98.21	359450
2022-10-20	98.08	98.70	95.43	96.07	185551
2022-10-21	95.56	97.92	94.53	97.52	176398
2022-10-24	97.90	98.80	97.27	97.51	158470
2022-10-25	96.47	99.43	95.97	99.21	292477
2022-10-26	99.85	101.05	98.96	99.09	271850
2022-10-27	99.11	100.64	98.87	99.09	216658
2022-10-28	101.95	104.12	99.22	101.13	445333
2022-10-31	99.96	100.60	99.10	99.15	372894
2022-11-01	99.60	99.60	96.88	97.22	301254
2022-11-02	97.19	97.75	94.57	94.76	268420
2022-11-03	94.28	95.02	92.55	94.71	278303
2022-11-04	96.44	98.78	96.23	98.77	209127
2022-11-07	99.19	100.52	97.98	100.49	180746
2022-11-08	101.00	101.76	100.13	100.35	153120
2022-11-09	100.23	100.88	98.55	99.12	165300
2022-11-10	102.83	103.25	101.04	102.33	265971
2022-11-11	102.84	105.08	101.46	104.25	292552
2022-11-14	103.61	105.27	103.61	104.40	238446
2022-11-15	105.83	107.01	104.28	104.69	272476
2022-11-16	104.86	105.89	104.70	104.92	139311
2022-11-17	103.71	105.07	103.71	104.61	162690
2022-11-18	106.11	106.93	104.61	106.04	213199
2022-11-21	106.10	106.70	104.93	105.14	193315
2022-11-22	105.24	106.66	105.24	106.00	284010
2022-11-23	105.99	106.78	105.58	106.19	202079
2022-11-25	106.55	106.55	105.56	105.91	114719
2022-11-28	105.04	105.49	103.24	103.50	208494
2022-11-29	103.00	104.10	102.93	103.31	181438
2022-11-30	102.89	106.18	101.50	106.14	297906
2022-12-01	106.78	107.78	106.51	107.09	156570
2022-12-02	106.26	108.55	106.10	108.05	167366
2022-12-05	106.86	106.93	105.68	106.70	153805
2022-12-06	106.55	107.08	105.37	107.00	247750
2022-12-07	106.73	108.16	106.20	106.30	152844
2022-12-08	106.45	107.94	106.45	107.93	190764
2022-12-09	107.83	108.98	107.65	108.06	316746
2022-12-12	108.46	108.78	107.49	108.08	209108
2022-12-13	110.38	111.11	107.58	108.21	328373
2022-12-14	108.44	110.28	107.23	108.24	302454
2022-12-15	107.70	108.55	107.24	107.65	229997
2022-12-16	107.11	108.26	106.39	107.44	540619
2022-12-19	107.32	108.36	105.78	106.26	269761
2022-12-20	106.43	108.13	106.27	107.12	193278
2022-12-21	107.98	110.64	107.57	110.64	388504
2022-12-22	109.50	110.80	107.46	108.56	213770
2022-12-23	109.14	110.20	108.35	110.01	161517
2022-12-27	109.90	111.02	109.63	110.87	101728
2022-12-28	111.06	111.91	109.01	109.17	162674
2022-12-29	109.92	111.17	109.38	110.79	128745
2022-12-30	110.50	110.74	109.02	109.98	172340
2023-01-03	110.58	111.07	109.45	110.26	239234
2023-01-04	111.26	112.21	110.31	111.23	217226
2023-01-05	110.64	113.03	109.12	112.12	310027
2023-01-06	113.38	114.40	112.74	114.06	181525
2023-01-09	114.63	115.68	113.28	113.33	161842
2023-01-10	113.19	114.34	112.96	113.43	162998
2023-01-11	113.58	114.43	113.45	113.46	141308
2023-01-12	113.69	113.79	112.40	113.50	179058
2023-01-13	113.21	114.31	113.21	113.97	177702
2023-01-17	114.18	114.53	112.83	114.06	204526
2023-01-18	114.49	114.60	111.92	111.97	118896
2023-01-19	111.59	112.41	110.33	111.99	177398
2023-01-20	112.46	113.29	111.69	113.29	180755
2023-01-23	113.20	113.73	112.46	113.36	165456
2023-01-24	113.03	113.15	111.76	112.84	172566
2023-01-25	111.84	112.51	110.49	112.07	181163
2023-01-26	112.51	112.89	111.82	112.79	139024
2023-01-27	112.51	112.94	111.86	112.73	204294
2023-01-30	111.71	113.33	111.46	113.25	200229
2023-01-31	113.83	116.32	113.32	115.26	630904
2023-02-01	114.45	118.06	114.39	117.09	190891
2023-02-02	117.09	118.34	116.58	117.30	271605
2023-02-03	116.59	116.59	115.21	115.42	284051
2023-02-06	114.56	115.50	113.44	113.44	180382
2023-02-07	112.67	112.83	110.71	112.19	189116
2023-02-08	111.72	112.16	110.55	110.56	138779
2023-02-09	111.48	111.81	109.24	109.25	180195
2023-02-10	109.00	109.22	107.89	109.21	217891
2023-02-13	109.40	110.54	109.25	109.80	184949
2023-02-14	109.80	111.20	109.66	109.76	122473
2023-02-15	108.82	110.40	108.57	110.39	155197
2023-02-16	108.72	111.53	108.18	110.69	372175
2023-02-17	115.00	121.28	114.02	116.69	590720
2023-02-21	116.50	116.50	113.11	115.08	463855
2023-02-22	114.61	116.00	114.43	114.72	257660
2023-02-23	114.81	115.56	113.08	114.56	196443
2023-02-24	113.80	115.04	112.99	114.77	215098
2023-02-27	115.84	117.25	115.51	116.69	215322
2023-02-28	116.65	118.11	116.59	116.72	261479
2023-03-01	116.18	117.61	116.18	117.46	194731
2023-03-02	117.42	119.00	117.23	118.58	205047
2023-03-03	118.97	120.25	117.85	120.25	225357
2023-03-06	120.13	120.19	116.58	116.83	265875
2023-03-07	116.71	117.34	116.22	116.67	247066
2023-03-08	116.41	116.70	115.17	115.33	281690
2023-03-09	115.96	116.41	114.53	114.57	189712
2023-03-10	114.64	114.64	112.28	112.56	201355
2023-03-13	111.45	113.11	111.45	111.97	245480
2023-03-14	113.87	115.26	113.49	115.08	261457
2023-03-15	113.46	113.75	110.17	111.38	256158
2023-03-16	110.22	113.28	109.95	112.68	209153
2023-03-17	112.92	112.92	109.95	110.76	393789
2023-03-20	111.80	113.47	111.80	112.78	146437
2023-03-21	114.13	114.22	112.47	113.02	141240
2023-03-22	112.80	114.22	112.14	112.25	176728
2023-03-23	112.15	113.45	110.81	111.72	156888
2023-03-24	111.02	112.99	110.02	112.97	148787
2023-03-27	113.46	114.84	113.46	113.98	170089
2023-03-28	113.77	115.12	113.14	115.02	189823
2023-03-29	115.69	115.94	115.16	115.87	138685
2023-03-30	116.28	116.77	115.05	115.95	148020
2023-03-31	116.52	118.27	116.52	118.19	206327
2023-04-03	117.93	118.81	117.65	118.65	151094
2023-04-04	118.50	118.50	116.78	117.67	183073
2023-04-05	117.74	119.20	117.23	119.08	249720
2023-04-06	119.34	119.34	117.93	119.06	159279
2023-04-10	118.38	119.22	117.97	119.10	174578
2023-04-11	119.20	119.99	118.83	119.05	121846
2023-04-12	119.33	119.67	118.19	118.39	134313
2023-04-13	118.35	120.00	117.89	119.78	110672
2023-04-14	119.18	120.06	118.31	119.20	233578
2023-04-17	119.50	119.81	118.53	119.81	122358
2023-04-18	119.73	119.73	118.05	118.59	261691
2023-04-19	118.37	119.43	118.06	118.71	252930
2023-04-20	119.00	119.80	118.52	119.03	296826
2023-04-21	119.32	121.07	118.80	120.59	361462
2023-04-24	120.86	121.42	119.74	120.40	229624
2023-04-25	119.43	119.95	117.88	118.07	167516
2023-04-26	117.01	117.58	115.61	115.75	247164
2023-04-27	115.75	116.58	114.63	116.57	361944
2023-04-28	116.51	119.57	116.51	118.51	586715
2023-05-01	119.41	122.50	119.41	121.64	283090
2023-05-02	120.74	120.88	115.73	120.10	359217
2023-05-03	120.47	121.01	119.74	119.90	294338
2023-05-04	119.94	120.15	118.39	118.80	192534
2023-05-05	118.99	121.88	118.99	121.70	171147
2023-05-08	121.86	122.34	120.66	121.50	200362
2023-05-09	120.87	121.03	119.69	120.58	185633
2023-05-10	121.09	121.57	118.50	119.62	227190
2023-05-11	119.48	119.83	118.96	119.28	203949
2023-05-12	119.68	120.87	119.35	120.79	168376
2023-05-15	120.59	121.07	120.04	120.58	148324
2023-05-16	120.58	120.58	118.21	118.32	180808
2023-05-17	118.82	119.04	117.46	118.97	168597
2023-05-18	118.17	119.05	117.78	118.99	94002
2023-05-19	119.88	120.27	118.60	119.09	156874
2023-05-22	118.67	119.52	117.89	118.13	229606
2023-05-23	117.40	118.45	116.91	117.18	155384
2023-05-24	117.19	117.19	115.03	115.12	297833
2023-05-25	114.29	115.28	113.44	113.54	196776
2023-05-26	112.99	114.49	112.95	114.16	210183
2023-05-30	114.21	114.72	113.01	113.36	136076
2023-05-31	113.44	113.56	111.69	112.49	360767
2023-06-01	112.82	113.52	112.04	112.94	170690
2023-06-02	114.01	114.75	113.66	114.16	353036
2023-06-05	113.80	114.11	112.88	114.16	237399
2023-06-06	113.04	114.66	113.04	114.32	266852
2023-06-07	114.36	115.70	114.06	115.41	264132
2023-06-08	115.56	115.99	114.79	115.20	270471
2023-06-09	115.06	115.57	114.39	114.81	295007
2023-06-12	114.68	115.59	114.30	115.39	352968
2023-06-13	115.71	116.39	114.76	115.21	340628
2023-06-14	115.61	115.96	114.35	115.16	225220
2023-06-15	115.00	116.40	114.95	116.05	362582
2023-06-16	115.65	117.21	115.36	117.15	975338
2023-06-20	116.88	116.95	115.71	115.71	297013
2023-06-21	115.14	115.26	113.42	113.62	317906
2023-06-22	113.95	114.06	112.35	114.05	266218
2023-06-23	112.90	113.73	112.07	112.83	366032
2023-06-26	113.06	114.37	113.06	113.61	142333
2023-06-27	113.83	114.82	113.23	114.72	218253
2023-06-28	114.81	114.81	112.48	113.52	204800
2023-06-29	113.43	115.36	112.55	114.78	225865
2023-06-30	115.22	116.28	114.84	115.86	279940
2023-07-03	115.41	117.02	115.41	116.54	85660
2023-07-05	115.62	115.62	112.76	112.94	384164
2023-07-06	112.25	112.98	111.63	112.47	277687
2023-07-07	112.65	115.33	112.59	113.79	333416
2023-07-10	113.31	115.30	113.01	114.47	247988
2023-07-11	114.31	115.56	113.37	115.51	226717
2023-07-12	116.58	117.55	115.77	116.87	199445
2023-07-13	116.85	117.37	116.56	117.01	190322
2023-07-14	117.69	118.84	116.70	118.35	271606
2023-07-17	118.40	119.54	117.16	119.26	234228
2023-07-18	119.01	120.37	118.70	119.08	189137
2023-07-19	118.75	119.41	118.31	119.11	247195
2023-07-20	119.78	120.22	118.86	119.33	175805
2023-07-21	119.65	120.05	118.87	119.84	184341
2023-07-24	120.02	120.49	118.71	119.73	163377
2023-07-25	119.68	121.12	119.30	120.15	250661
2023-07-26	120.16	120.40	118.82	119.95	306926
2023-07-27	120.06	120.78	118.74	119.14	407776
2023-07-28	122.49	126.99	121.88	123.78	513037
2023-07-31	123.52	123.93	120.83	121.46	746502
2023-08-01	121.24	122.50	120.75	122.44	365307
2023-08-02	121.44	122.33	119.98	122.24	329178
2023-08-03	121.52	122.73	120.72	120.81	195935
2023-08-04	120.62	122.13	120.48	120.64	116530
2023-08-07	120.73	121.66	120.51	121.29	140267
2023-08-08	120.08	121.40	119.71	121.12	270087
2023-08-09	121.12	123.39	120.52	121.83	287454
2023-08-10	121.80	123.57	121.80	122.23	216042
2023-08-11	121.51	123.22	121.51	122.61	226544
2023-08-14	122.03	122.99	121.58	122.99	145679
2023-08-15	122.63	122.93	121.98	122.09	248980
2023-08-16	121.73	123.16	121.49	121.54	291140
2023-08-17	121.96	122.66	121.62	121.64	186612
2023-08-18	121.38	123.42	121.38	123.29	443095
2023-08-21	123.15	124.46	123.06	123.78	358766
2023-08-22	123.87	125.71	122.76	122.95	429600
2023-08-23	123.06	123.56	122.31	123.39	305025
2023-08-24	123.49	125.46	122.59	125.11	278430
2023-08-25	125.57	127.68	124.98	127.54	492953
2023-08-28	127.63	129.58	127.63	129.41	331923
2023-08-29	129.80	131.96	129.40	131.82	472394
2023-08-30	132.37	133.26	131.70	132.89	298864
2023-08-31	133.28	133.73	132.24	132.56	305773
2023-09-01	133.10	133.79	132.52	132.55	251989
2023-09-05	131.68	131.98	127.36	127.57	325303
2023-09-06	127.79	128.01	126.20	126.41	291122
2023-09-07	126.29	127.17	125.14	125.36	328552
2023-09-08	125.51	126.67	125.12	125.31	238788
2023-09-11	126.99	127.93	126.41	127.01	333524
2023-09-12	126.11	127.29	125.42	126.53	258007
2023-09-13	125.78	126.59	125.11	125.37	279312
2023-09-14	126.01	127.30	126.01	126.76	217859
2023-09-15	126.49	127.20	125.17	125.93	589390
2023-09-18	126.36	126.36	124.92	125.64	175188
2023-09-19	125.69	125.69	124.06	125.31	218739
2023-09-20	125.84	126.10	124.56	124.63	206240
2023-09-21	124.33	124.35	122.19	122.22	335704
2023-09-22	122.33	122.90	122.11	122.68	341156
2023-09-25	121.99	124.13	121.47	124.04	258777
2023-09-26	123.53	124.22	123.23	123.60	547004
2023-09-27	124.04	124.45	122.87	123.52	362372
2023-09-28	123.86	125.64	123.26	125.47	219290
2023-09-29	126.49	126.83	124.79	125.04	330916
2023-10-02	124.53	125.48	123.99	125.05	244110
2023-10-03	124.02	125.31	122.49	122.87	236345
2023-10-04	123.55	124.66	122.33	124.23	208157
2023-10-05	123.96	124.93	122.80	123.75	466718
2023-10-06	123.61	126.69	123.39	126.41	491688
2023-10-09	125.82	127.22	125.69	126.94	275718
2023-10-10	127.24	128.61	126.51	126.54	322013
2023-10-11	127.53	127.70	126.65	127.53	212866
2023-10-12	127.22	127.40	125.06	125.42	189279
2023-10-13	126.00	126.67	125.40	125.97	324917
2023-10-16	127.36	127.43	126.17	126.71	275211
2023-10-17	126.01	128.34	126.01	127.48	314395
2023-10-18	126.87	127.67	126.28	126.78	287338
2023-10-19	126.08	127.47	125.39	125.73	443939
2023-10-20	125.93	126.48	121.93	122.22	446518
2023-10-23	121.72	123.16	121.21	121.50	379047
2023-10-24	122.13	123.77	121.72	122.93	312070
2023-10-25	122.43	123.78	121.89	122.37	431281
2023-10-26	121.26	125.39	121.26	123.43	576043
2023-10-27	123.47	123.84	120.36	121.17	364010
2023-10-30	121.92	122.32	120.85	122.17	283053
2023-10-31	122.51	122.89	121.83	122.27	422924
2023-11-01	122.11	123.43	121.61	122.93	360459
2023-11-02	123.72	124.29	122.98	123.58	384317
2023-11-03	124.43	125.97	124.43	125.35	278042
2023-11-06	125.27	125.73	124.75	125.19	173549
2023-11-07	124.62	124.99	124.17	124.55	205013
2023-11-08	124.88	125.49	124.41	125.12	175807
2023-11-09	125.69	125.69	124.07	124.39	118583
2023-11-10	124.24	125.79	123.89	125.72	195598
2023-11-13	125.39	125.48	124.37	124.53	183085
2023-11-14	125.95	127.86	125.31	127.85	267352
2023-11-15	127.82	128.80	127.35	127.71	388569
2023-11-16	127.65	128.62	126.84	127.55	216999
2023-11-17	128.56	129.08	127.61	127.93	162670
2023-11-20	127.45	127.65	126.43	127.32	213932
2023-11-21	127.46	128.30	127.20	127.91	160598
2023-11-22	128.45	129.20	127.36	128.57	174832
2023-11-24	128.97	128.97	128.10	128.53	65897
2023-11-27	127.82	128.30	126.85	127.00	367464
2023-11-28	127.00	127.01	125.49	125.61	218011
2023-11-29	125.64	126.40	124.92	125.37	331773
2023-11-30	125.45	127.13	124.81	126.89	300962
2023-12-01	126.42	128.54	126.42	128.10	218283
2023-12-04	127.45	128.88	126.89	128.42	191960
2023-12-05	128.25	128.69	125.88	125.99	178030
2023-12-06	126.39	127.30	125.88	126.37	179521
2023-12-07	126.24	127.11	125.99	126.49	253952
2023-12-08	126.36	127.50	125.62	127.32	265821
2023-12-11	127.26	127.68	126.34	127.57	337976
2023-12-12	127.65	128.10	126.68	127.48	210306
2023-12-13	127.18	128.99	127.18	128.59	424977
2023-12-14	129.08	130.01	126.88	127.40	412923
2023-12-15	127.16	128.58	125.97	125.98	712996
2023-12-18	126.71	127.21	125.88	127.05	240485
2023-12-19	127.71	128.13	126.03	126.23	659100
2023-12-20	126.02	126.94	125.46	125.57	346449
2023-12-21	126.24	126.24	124.85	125.91	421869
2023-12-22	126.40	127.04	126.12	126.27	312238
2023-12-26	126.14	126.87	125.59	125.83	274692
2023-12-27	126.12	126.47	125.03	125.28	283123
2023-12-28	124.98	125.80	124.40	125.20	343618
2023-12-29	125.19	125.36	123.56	123.62	313527
2024-01-02	122.61	124.10	122.29	122.88	313132
2024-01-03	125.15	127.26	123.15	125.36	531783
2024-01-04	125.18	125.92	124.13	124.22	353332
2024-01-05	123.78	124.37	122.99	124.20	422989
2024-01-08	124.07	125.16	122.37	124.35	352405
2024-01-09	123.71	124.64	122.97	124.63	250307
2024-01-10	124.46	125.42	124.23	125.19	279578
2024-01-11	125.38	126.97	124.94	126.84	323136
2024-01-12	127.89	127.97	125.92	126.43	231652
2024-01-16	125.88	126.82	125.51	126.81	257472
2024-01-17	125.94	127.27	125.89	126.69	336850
2024-01-18	127.32	130.01	126.31	129.14	444193
2024-01-19	129.71	131.46	128.54	130.80	417963
2024-01-22	130.90	131.81	130.56	131.19	266190
2024-01-23	131.80	131.85	130.33	131.83	217778
2024-01-24	132.12	132.29	130.54	130.78	294400
2024-01-25	132.03	132.38	130.38	131.25	332302
2024-01-26	131.68	132.59	131.40	131.70	219885
2024-01-29	131.05	132.59	130.49	132.25	187791
2024-01-30	132.03	133.09	131.63	131.84	228363
2024-01-31	132.37	132.77	129.16	129.88	537487
2024-02-01	130.46	131.11	129.61	130.50	298800
2024-02-02	129.96	130.71	128.69	130.10	344843
2024-02-05	129.13	131.45	128.05	130.65	319530
2024-02-06	130.48	131.40	129.30	131.13	369692
2024-02-07	131.41	132.42	129.37	131.80	393013
2024-02-08	131.64	134.84	131.54	132.12	620725
2024-02-09	132.11	139.21	131.51	138.96	650944
2024-02-12	139.16	140.47	137.51	137.61	491253
2024-02-13	136.69	137.33	134.98	135.93	275877
2024-02-14	136.26	137.46	135.17	137.17	334958
2024-02-15	137.17	137.81	134.57	135.04	471417
2024-02-16	135.37	138.00	135.04	137.50	453937
2024-02-20	137.14	140.14	136.95	139.69	373046
2024-02-21	139.08	140.11	138.99	140.00	276273
2024-02-22	140.47	142.42	140.07	141.47	295737
2024-02-23	141.97	142.05	140.61	141.36	190330
2024-02-26	141.50	142.06	140.80	141.92	199254
2024-02-27	141.92	142.18	139.80	140.31	244595
2024-02-28	139.65	141.24	139.33	140.41	189620
2024-02-29	140.63	141.63	139.83	140.46	250582
2024-03-01	139.88	140.79	139.56	140.29	151373
2024-03-04	140.69	142.12	140.56	141.96	260259
2024-03-05	142.27	143.21	141.74	142.52	190208
2024-03-06	142.93	143.64	142.48	143.07	183984
2024-03-07	144.50	145.14	143.84	144.65	250091
2024-03-08	144.71	145.08	142.97	143.09	185255
2024-03-11	142.79	143.38	141.98	142.74	226663
2024-03-12	142.80	142.85	141.48	142.41	242199
2024-03-13	143.00	143.00	140.93	141.16	336764
2024-03-14	141.36	141.62	140.36	140.93	235213
2024-03-15	140.04	142.41	139.74	141.00	599511
2024-03-18	140.93	141.30	138.93	139.26	299728
2024-03-19	138.88	140.32	138.88	139.51	253013
2024-03-20	139.63	140.07	139.14	139.97	219954
2024-03-21	140.31	141.60	139.30	141.14	255837
2024-03-22	142.01	142.45	141.05	141.59	276019
2024-03-25	141.20	144.05	141.17	142.96	316320
2024-03-26	142.83	144.31	142.62	143.20	314251
2024-03-27	143.67	145.15	143.67	144.66	218170
2024-03-28	144.82	145.35	143.65	143.89	247840
2024-04-01	143.79	143.79	142.12	142.29	204383
2024-04-02	141.84	141.84	140.39	140.63	202598
2024-04-03	140.67	141.19	139.87	140.88	258661
2024-04-04	141.83	142.75	140.97	141.75	403641
2024-04-05	141.38	142.77	140.95	141.73	288272
2024-04-08	141.67	142.38	140.39	140.51	312526
2024-04-09	140.42	141.10	139.36	140.31	242589
2024-04-10	138.98	140.22	138.45	139.40	200711
2024-04-11	139.26	140.04	138.45	139.13	265323
2024-04-12	138.17	138.95	135.96	137.20	299234
2024-04-15	138.61	139.81	137.83	138.20	319558
2024-04-16	137.79	139.39	137.36	138.59	281692
2024-04-17	138.88	139.48	138.35	138.40	565361
2024-04-18	138.39	139.44	138.22	139.11	246574
2024-04-19	139.06	139.92	138.77	139.34	276582
2024-04-22	139.55	141.15	139.25	140.32	298792
2024-04-23	139.77	141.16	139.52	139.74	417184
2024-04-24	139.95	140.90	139.64	140.01	559220
2024-04-25	139.84	141.25	138.92	140.18	694402
2024-04-26	142.00	148.51	141.90	143.33	489509
2024-04-29	144.90	148.02	144.37	146.38	676652
2024-04-30	145.74	146.11	144.06	144.38	585121
2024-05-01	144.99	147.21	144.58	145.38	359575
2024-05-02	145.76	146.73	145.29	145.92	356539
2024-05-03	147.11	147.13	144.84	146.81	303324
2024-05-06	147.76	149.08	147.16	149.04	260199
2024-05-07	148.32	150.38	148.32	149.72	392912
2024-05-08	149.72	150.87	149.48	150.79	223510
2024-05-09	151.00	151.73	148.63	149.08	299133
2024-05-10	148.95	149.00	148.09	148.49	186303
2024-05-13	148.53	149.48	146.86	147.87	167458
2024-05-14	148.30	148.31	147.47	147.90	137623
2024-05-15	147.96	148.34	146.77	147.28	211112
2024-05-16	147.37	147.90	146.43	147.54	235527
2024-05-17	147.85	148.17	147.13	147.67	169494
2024-05-20	147.59	148.41	147.04	148.17	163388
2024-05-21	147.94	148.68	147.09	148.59	280401
2024-05-22	148.07	148.83	147.47	148.79	283258
2024-05-23	148.66	148.95	147.56	147.72	171707
2024-05-24	148.48	148.83	147.36	148.09	162320
2024-05-28	147.62	147.78	145.82	146.71	318431
2024-05-29	145.65	146.70	144.52	144.84	229680
2024-05-30	145.13	146.98	145.00	146.14	328097
2024-05-31	146.09	147.83	145.92	147.69	358871
2024-06-03	148.50	148.50	146.03	148.16	266215
2024-06-04	147.65	148.39	146.70	148.19	287867
2024-06-05	147.72	148.20	147.08	147.92	229231
2024-06-06	148.01	148.01	145.40	145.96	197623
2024-06-07	145.77	146.33	145.45	145.55	179120
2024-06-10	144.83	145.81	143.99	145.59	125799
2024-06-11	144.91	145.74	144.35	145.50	147727
2024-06-12	146.24	146.31	144.07	145.83	221319
2024-06-13	145.89	146.53	145.02	145.83	232384
2024-06-14	145.09	145.38	143.68	144.75	141531
2024-06-17	144.87	146.68	144.57	146.33	303775
2024-06-18	146.48	147.69	146.47	146.69	219892
2024-06-20	146.66	147.53	145.67	145.81	199915
2024-06-21	145.87	147.14	145.31	146.85	444074
2024-06-24	147.22	148.23	146.67	146.72	182882
2024-06-25	146.79	146.80	144.50	144.86	194504
2024-06-26	144.25	144.79	142.96	143.71	192427
2024-06-27	143.87	143.88	142.27	143.87	377322
2024-06-28	143.78	144.32	140.09	140.81	435070
2024-07-01	141.38	141.48	138.39	138.54	306423
2024-07-02	138.48	140.50	137.76	140.40	259374
2024-07-03	140.88	141.40	140.57	141.22	143290
2024-07-05	140.99	141.44	139.73	140.90	206970
2024-07-08	141.65	142.50	141.50	141.51	249264
2024-07-09	140.86	141.27	139.75	140.04	238431
2024-07-10	140.75	141.63	140.57	141.29	142003
2024-07-11	141.20	143.30	140.75	142.09	244519
2024-07-12	143.41	145.49	143.41	144.59	263895
2024-07-15	144.76	145.69	143.14	143.43	319875
2024-07-16	143.85	145.30	143.85	144.56	178792
2024-07-17	144.34	145.77	144.34	144.86	242285
2024-07-18	144.61	147.25	144.61	146.28	434172
2024-07-19	146.59	146.59	144.66	145.94	251235
2024-07-22	145.99	147.56	145.25	147.19	235688
2024-07-23	147.87	148.51	145.67	146.04	234547
2024-07-24	146.07	146.63	143.90	143.69	250577
2024-07-25	142.83	144.05	141.22	141.49	558095
2024-07-26	143.13	151.29	142.36	146.66	562787
2024-07-29	146.58	148.36	145.17	147.80	390942
2024-07-30	147.38	147.90	145.41	145.75	411026
2024-07-31	146.50	148.85	145.41	146.98	280587
2024-08-01	146.88	149.54	145.43	147.03	335307
2024-08-02	146.58	147.00	143.75	145.69	213450
2024-08-05	143.43	143.43	139.48	140.68	448532
2024-08-06	141.33	146.09	141.11	144.93	476046
2024-08-07	146.01	147.26	143.47	143.60	353634
2024-08-08	144.46	146.16	144.46	145.56	268614
2024-08-09	145.41	145.41	143.47	143.95	263240
2024-08-12	143.97	144.18	142.77	143.29	221275
2024-08-13	143.51	145.30	143.10	144.37	212115
2024-08-14	144.13	144.81	143.49	143.90	115706
2024-08-15	145.00	147.34	145.00	147.01	277520
2024-08-16	146.11	146.84	145.61	146.72	250647
2024-08-19	146.32	147.73	145.92	146.97	191184
2024-08-20	146.98	148.31	146.98	148.11	387203
2024-08-21	148.17	149.58	147.46	149.33	267296
2024-08-22	149.57	150.40	148.67	148.99	200439
2024-08-23	149.66	150.53	149.44	150.44	221443
2024-08-26	150.68	152.67	150.14	150.16	235517
2024-08-27	150.01	151.54	149.84	151.20	208270
2024-08-28	150.93	151.97	150.93	151.54	248964
2024-08-29	152.55	152.91	151.21	152.28	187083
2024-08-30	152.20	153.44	151.64	153.19	178473
2024-09-03	152.11	152.38	149.73	150.04	362364
2024-09-04	149.60	150.90	149.60	150.73	175836
2024-09-05	151.08	151.76	149.95	150.72	200644
2024-09-06	150.38	153.12	150.38	152.38	319137
2024-09-09	152.57	153.06	151.44	151.91	241501
2024-09-10	151.87	152.79	151.44	151.51	158060
2024-09-11	150.79	150.88	148.63	150.84	178025
2024-09-12	150.89	152.01	149.97	151.96	200432
2024-09-13	152.19	153.01	151.90	152.28	138618
2024-09-16	153.04	153.17	152.07	152.99	182901
2024-09-17	154.00	155.57	151.87	153.03	259948
2024-09-18	153.76	155.49	152.71	153.07	214216
2024-09-19	155.02	158.81	155.02	156.90	412361
2024-09-20	156.31	156.31	154.48	155.91	663306
2024-09-23	156.17	156.91	154.74	155.96	315802
2024-09-24	156.18	157.08	156.03	156.63	246154
2024-09-25	157.30	157.87	155.87	157.14	284138
2024-09-26	157.94	159.06	157.70	158.38	371630
2024-09-27	158.68	161.55	158.26	159.89	354288
2024-09-30	159.29	160.42	158.93	160.19	289783
2024-10-01	160.54	160.54	159.05	159.97	192217
2024-10-02	159.86	160.11	157.96	158.75	186859
2024-10-03	157.99	160.46	156.64	158.94	366992
2024-10-04	159.94	161.47	159.33	160.58	350508
2024-10-07	159.39	159.64	158.01	158.69	223348
2024-10-08	158.28	159.02	157.10	158.67	205920
2024-10-09	158.35	160.05	158.12	159.70	152611
2024-10-10	158.05	159.38	158.05	159.22	168527
2024-10-11	160.94	161.92	160.36	161.55	194364
2024-10-14	164.99	167.76	163.46	167.19	469784
2024-10-15	167.32	169.66	166.49	168.68	397252
2024-10-16	168.70	169.20	165.92	166.04	329983
2024-10-17	166.98	168.32	166.52	167.89	238180
2024-10-18	169.10	169.10	167.78	168.63	171511
2024-10-21	168.47	168.49	166.30	166.33	217915
2024-10-22	165.72	166.37	164.81	165.81	228467
2024-10-23	166.51	167.98	166.16	167.20	318113
2024-10-24	168.32	168.33	166.15	166.55	547349
2024-10-25	168.92	169.85	164.61	168.91	518947
2024-10-28	169.90	171.41	168.76	169.10	349962
2024-10-29	169.03	169.49	167.64	168.70	338097
2024-10-30	168.35	170.20	168.12	169.03	290340
2024-10-31	169.09	170.28	167.86	167.91	329868
2024-11-01	168.10	170.99	167.62	169.41	316280
2024-11-04	169.63	170.57	168.18	168.26	191750
2024-11-05	167.74	170.36	167.74	170.31	206206
2024-11-06	175.15	175.15	172.14	173.16	264104
2024-11-07	174.20	175.46	173.54	174.71	412332
2024-11-08	174.70	177.84	174.49	175.76	309183
2024-11-11	176.32	178.03	175.90	176.15	189082
2024-11-12	176.65	177.24	174.95	175.70	179781
2024-11-13	175.50	176.39	175.05	175.50	168391
2024-11-14	175.15	175.79	173.91	174.10	198168
2024-11-15	172.97	173.76	166.17	166.49	620523
2024-11-18	166.39	167.82	164.33	166.69	384407
2024-11-19	166.42	167.67	166.20	166.90	287603
2024-11-20	167.00	168.94	165.65	168.73	221802
2024-11-21	168.69	170.23	167.74	169.88	205056
2024-11-22	170.18	172.07	170.18	171.51	241648
2024-11-25	172.05	174.02	171.74	172.50	270111
2024-11-26	172.86	172.86	171.16	172.04	140337
2024-11-27	172.67	173.88	171.52	171.73	167190
2024-11-29	172.59	173.49	172.09	172.96	117313
2024-12-02	172.98	173.11	170.84	172.76	170859
2024-12-03	173.45	173.45	171.09	172.40	160082
2024-12-04	171.89	172.89	171.03	172.59	173405
2024-12-05	172.01	172.44	170.53	171.10	244993
2024-12-06	171.60	172.65	170.85	171.15	209219
2024-12-09	171.56	173.47	170.23	170.79	301698
2024-12-10	170.72	171.37	168.19	170.91	287044
2024-12-11	171.88	174.10	171.75	172.31	418597
2024-12-12	171.67	172.60	170.78	171.64	178316
2024-12-13	170.91	171.00	169.82	170.20	153215
2024-12-16	170.14	170.93	167.59	167.63	236090
2024-12-17	166.90	166.91	162.84	163.09	511945
2024-12-18	163.69	164.42	157.91	158.21	468597
2024-12-19	158.51	161.57	158.23	158.87	404719
2024-12-20	158.72	159.78	157.47	158.18	730243
2024-12-23	157.17	158.90	156.96	158.52	194939
2024-12-24	158.78	159.42	157.92	159.35	100464
2024-12-26	158.42	159.63	158.42	158.85	164622
2024-12-27	157.82	159.58	157.61	158.15	145043
2024-12-30	157.00	157.49	155.00	156.73	221703
2024-12-31	157.28	158.25	156.18	157.10	317053
2025-01-02	157.65	158.11	153.45	154.16	239385
2025-01-03	154.04	155.72	152.87	155.50	250660
2025-01-06	154.00	154.64	151.44	152.92	369029
2025-01-07	155.92	156.06	152.60	153.43	361162
2025-01-08	152.89	154.26	152.09	154.15	228637
2025-01-10	152.72	154.30	152.58	153.45	350837
2025-01-13	152.93	154.70	152.93	153.89	349285
2025-01-14	154.81	155.45	153.48	154.61	196911
2025-01-15	156.12	156.92	154.17	155.56	206137
2025-01-16	155.89	157.17	155.31	156.41	346317
2025-01-17	156.97	157.95	155.68	156.09	231872
2025-01-21	156.72	160.26	156.72	159.83	270874
2025-01-22	159.34	160.75	158.34	159.07	279989
2025-01-23	158.46	159.81	157.73	159.62	149812
2025-01-24	159.65	160.47	157.22	158.30	329584
2025-01-27	158.25	158.92	156.65	158.46	317046
2025-01-28	157.57	160.35	157.57	158.42	204250
2025-01-29	158.78	158.82	156.62	157.11	265785
2025-01-30	157.82	158.68	156.58	158.13	274219
2025-01-31	157.90	159.39	156.76	157.15	834143
2025-02-03	154.58	156.75	154.14	155.98	364565
2025-02-04	156.09	158.46	156.09	157.25	302366
2025-02-05	158.28	159.66	157.78	158.32	262636
2025-02-06	159.84	159.84	155.37	156.45	446565
2025-02-07	157.62	157.90	142.04	143.18	1221538
2025-02-10	144.26	144.61	140.90	143.28	621928
2025-02-11	142.27	143.07	140.26	142.29	377346
2025-02-12	140.97	143.49	139.93	141.70	423520
2025-02-13	142.75	143.78	141.46	142.77	665887
2025-02-14	143.69	145.31	142.72	144.79	512842
2025-02-18	144.79	147.30	143.90	146.90	489600
2025-02-19	146.14	147.49	145.61	147.04	331002
2025-02-20	146.97	147.42	145.92	146.68	283106
2025-02-21	147.03	147.39	145.20	146.34	451851
2025-02-24	146.18	147.29	144.36	145.61	353284
2025-02-25	145.88	148.33	145.72	147.71	336735
2025-02-26	146.65	149.18	146.62	146.64	735632
2025-02-27	146.23	147.18	145.36	145.63	262813
2025-02-28	146.16	146.95	144.63	146.75	348660
2025-03-03	146.97	148.84	145.69	146.59	394119
2025-03-04	145.54	147.95	145.14	145.94	490119
2025-03-05	146.05	148.85	146.05	148.44	445078
2025-03-06	147.56	151.50	147.06	151.15	471738
2025-03-07	150.51	153.36	149.18	152.78	480214
2025-03-10	152.07	154.00	150.24	150.57	391055
2025-03-11	150.34	150.56	147.27	147.89	304021
2025-03-12	148.24	148.24	145.56	146.03	299729
2025-03-13	146.41	147.20	143.76	144.76	238382
2025-03-14	145.23	146.89	144.54	146.66	223585
2025-03-17	146.51	148.00	145.86	147.84	225203
2025-03-18	147.39	147.53	145.78	146.30	219932
2025-03-19	146.34	147.46	145.47	146.98	279662
2025-03-20	146.13	147.42	143.73	145.20	332777
2025-03-21	144.00	145.46	142.36	144.82	601908
2025-03-24	145.75	148.18	144.91	147.99	463787
2025-03-25	148.49	149.23	145.93	147.21	325226
2025-03-26	147.05	148.70	146.30	148.56	630399
2025-03-27	148.28	149.89	147.03	149.35	312676
2025-03-28	149.29	150.00	145.76	146.93	239805
2025-03-31	146.58	149.09	146.10	148.38	372528
2025-04-01	148.88	150.03	147.38	149.10	239988
2025-04-02	148.00	151.13	148.00	150.53	247555
2025-04-03	146.76	150.05	146.46	148.67	352876
2025-04-04	145.22	147.96	140.04	140.18	531626
2025-04-07	136.34	142.12	130.85	134.65	629909
2025-04-08	137.38	139.31	131.28	133.66	473826
2025-04-09	133.18	144.42	131.32	143.75	491857
2025-04-10	140.00	143.37	137.57	140.76	308997
2025-04-11	140.87	144.71	139.74	144.11	203037
2025-04-14	145.80	146.40	143.79	145.79	249303
2025-04-15	146.10	146.54	143.77	143.94	250675
2025-04-16	144.06	145.82	142.58	145.00	307681
2025-04-17	145.40	145.77	140.71	143.83	390605
2025-04-21	143.30	144.05	141.10	142.58	291626
2025-04-22	144.50	146.82	143.59	146.02	217767
2025-04-23	147.87	149.32	147.22	148.05	536977
2025-04-24	147.93	152.00	145.46	151.46	424550
2025-04-25	150.85	153.00	147.57	149.06	220485
2025-04-28	149.80	151.03	148.28	149.70	235226
2025-04-29	149.76	151.98	149.01	150.30	359943
2025-04-30	149.07	149.99	147.21	149.50	556176
2025-05-01	148.45	150.53	146.96	148.28	445325
2025-05-02	152.99	153.00	147.79	152.00	431607
2025-05-05	151.43	153.22	150.88	151.48	267601
2025-05-06	150.25	152.04	149.42	150.92	311959
2025-05-07	151.88	153.15	150.62	151.39	318398
2025-05-08	151.79	154.58	151.24	153.36	302474
2025-05-09	153.91	154.30	152.94	153.32	231636
2025-05-12	155.79	156.59	153.70	155.52	352482
2025-05-13	156.31	156.31	153.20	153.64	339421
2025-05-14	153.62	153.62	150.97	152.48	350071
2025-05-15	152.35	155.48	152.35	154.95	278108
2025-05-16	155.18	157.15	154.59	157.01	278607
2025-05-19	156.36	158.34	156.31	158.08	185436
2025-05-20	160.26	160.26	157.91	158.53	388100
2025-05-21	156.86	157.65	155.83	156.45	319757
2025-05-22	156.36	157.27	155.56	156.65	278860
2025-05-23	155.12	156.18	154.26	155.94	260545
2025-05-27	157.03	158.44	156.69	158.16	352755
2025-05-28	158.16	158.84	157.26	157.40	364440
2025-05-29	157.83	158.67	156.82	158.33	232087
2025-05-30	158.24	158.78	156.54	158.40	335104
2025-06-02	157.54	159.07	155.26	156.91	349586
2025-06-03	156.18	157.44	156.00	156.26	397776
2025-06-04	156.49	156.52	150.29	150.41	831919
2025-06-05	151.58	153.34	149.05	152.49	482377
2025-06-06	154.37	154.48	152.21	153.31	264715
2025-06-09	152.71	153.18	151.36	151.60	388353
2025-06-10	152.16	153.00	150.86	152.53	323524
2025-06-11	153.00	153.59	151.60	151.92	380818
2025-06-12	151.41	154.62	151.41	154.35	337231
2025-06-13	153.00	153.72	150.73	151.16	361176
2025-06-16	151.24	152.90	151.12	151.69	346150
2025-06-17	150.66	151.27	149.13	149.45	379733
2025-06-18	149.12	150.73	149.12	149.70	383173
2025-06-20	150.29	150.77	148.99	150.30	570491
2025-06-23	149.49	153.94	149.49	153.79	356518
2025-06-24	154.57	154.57	153.18	153.87	246573
2025-06-25	153.86	154.53	152.77	153.93	264690
2025-06-26	154.53	155.58	153.12	154.48	658225
2025-06-27	154.66	156.11	154.23	155.82	643145
2025-06-30	156.03	156.50	154.61	155.09	32961

Explore More About ATR

Coins representing dividend payouts and trends

ATR Dividend History

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

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

ATR Stock Split History

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

Graph showing historical stock prices and market trends

ATR Historical Prices

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

Web Analytics