CASY Historical Prices

Summary

Key Stock Metrics

350.52

(September 4, 2024)

52-Week Low

512.88

(June 13, 2025)

52-Week High

512.88

(June 13, 2025)

All-Time High

507.63

(June 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-07	5.13	5.22	5.13	5.19	36800
1993-09-08	5.19	5.19	5.06	5.13	40000
1993-09-09	5.06	5.16	5.06	5.13	33200
1993-09-10	5.13	5.13	5.00	5.06	79600
1993-09-13	5.00	5.03	5.00	5.03	22800
1993-09-14	5.00	5.03	4.72	4.72	404800
1993-09-15	4.72	4.91	4.69	4.84	176400
1993-09-16	4.91	4.91	4.84	4.88	16800
1993-09-17	4.91	4.91	4.81	4.91	10400
1993-09-20	4.91	4.91	4.81	4.88	59600
1993-09-21	4.91	4.91	4.78	4.78	102000
1993-09-22	4.88	4.88	4.78	4.78	4800
1993-09-23	4.88	4.94	4.78	4.94	116000
1993-09-24	4.94	4.94	4.88	4.94	48400
1993-09-27	4.94	4.97	4.91	4.91	323200
1993-09-28	5.00	5.09	4.94	5.06	174800
1993-09-29	5.13	5.28	5.03	5.22	342000
1993-09-30	5.28	5.38	5.22	5.34	367600
1993-10-01	5.31	5.47	5.31	5.44	456000
1993-10-04	5.38	5.47	5.38	5.38	114800
1993-10-05	5.38	5.66	5.38	5.63	412800
1993-10-06	5.56	5.72	5.56	5.63	313600
1993-10-07	5.63	5.75	5.59	5.72	395600
1993-10-08	5.72	5.81	5.72	5.81	296000
1993-10-11	5.81	5.81	5.66	5.66	67200
1993-10-12	5.66	5.78	5.66	5.78	96400
1993-10-13	5.72	5.81	5.72	5.81	113600
1993-10-14	5.78	5.84	5.78	5.78	62800
1993-10-15	5.81	5.88	5.66	5.69	298000
1993-10-18	5.69	5.75	5.66	5.66	16800
1993-10-19	5.75	5.75	5.63	5.63	50000
1993-10-20	5.63	5.72	5.63	5.66	30800
1993-10-21	5.69	5.69	5.53	5.53	41200
1993-10-22	5.53	5.63	5.53	5.63	18000
1993-10-25	5.53	5.53	5.41	5.47	94000
1993-10-26	5.41	5.50	5.38	5.41	50800
1993-10-27	5.38	5.41	5.34	5.41	24400
1993-10-28	5.41	5.41	5.31	5.38	30000
1993-10-29	5.41	5.41	5.31	5.31	47200
1993-11-01	5.31	5.38	5.31	5.38	27200
1993-11-02	5.31	5.34	5.28	5.34	51600
1993-11-03	5.34	5.34	5.22	5.28	45200
1993-11-04	5.28	5.38	5.28	5.28	188000
1993-11-05	5.28	5.34	5.25	5.34	7600
1993-11-08	5.31	5.31	5.22	5.31	6400
1993-11-09	5.34	5.34	5.34	5.34	2000
1993-11-10	5.34	5.34	5.25	5.34	14000
1993-11-11	5.34	5.34	5.25	5.34	11200
1993-11-12	5.34	5.34	5.28	5.34	14000
1993-11-15	5.34	5.34	5.13	5.22	286400
1993-11-16	5.22	5.22	5.13	5.22	174400
1993-11-17	5.25	5.28	5.16	5.19	28800
1993-11-18	5.19	5.28	5.19	5.28	80800
1993-11-19	5.19	5.25	5.16	5.16	195600
1993-11-22	5.16	5.22	5.13	5.13	64000
1993-11-23	5.22	5.25	5.13	5.19	42800
1993-11-24	5.19	5.25	5.19	5.25	10000
1993-11-26	5.25	5.25	5.25	5.25	20400
1993-11-29	5.28	5.47	5.25	5.44	258800
1993-11-30	5.53	5.59	5.50	5.59	169200
1993-12-01	5.59	5.59	5.50	5.53	67600
1993-12-02	5.53	5.63	5.53	5.53	32000
1993-12-03	5.56	5.63	5.53	5.53	18000
1993-12-06	5.63	5.63	5.53	5.56	27200
1993-12-07	5.63	5.63	5.44	5.50	182000
1993-12-08	5.53	5.53	5.38	5.47	125600
1993-12-09	5.38	5.41	5.28	5.34	164000
1993-12-10	5.41	5.41	5.34	5.34	38400
1993-12-13	5.34	5.41	5.31	5.31	405600
1993-12-14	5.31	5.41	5.28	5.31	72000
1993-12-15	5.28	5.50	5.28	5.44	174000
1993-12-16	5.50	5.59	5.47	5.59	123600
1993-12-17	5.63	5.66	5.53	5.59	74000
1993-12-20	5.53	5.72	5.53	5.72	226400
1993-12-21	5.63	5.75	5.63	5.66	188000
1993-12-22	5.75	5.91	5.72	5.91	706000
1993-12-23	5.84	6.03	5.84	5.97	533600
1993-12-27	6.03	6.13	5.97	6.13	289600
1993-12-28	6.13	6.16	6.06	6.09	285600
1993-12-29	6.16	6.16	6.03	6.13	200800
1993-12-30	6.13	6.13	6.03	6.13	221200
1993-12-31	6.13	6.13	6.06	6.13	98800
1994-01-03	6.13	6.13	6.06	6.06	345200
1994-01-04	6.06	6.13	6.03	6.06	198000
1994-01-05	6.03	6.09	5.88	5.91	166800
1994-01-06	5.88	5.94	5.75	5.75	78000
1994-01-07	5.78	5.78	5.69	5.75	84800
1994-01-10	5.59	5.75	5.59	5.75	162400
1994-01-11	5.75	5.75	5.69	5.75	213600
1994-01-12	5.75	5.84	5.75	5.84	393200
1994-01-13	5.88	5.88	5.81	5.88	56000
1994-01-14	5.88	6.09	5.88	6.00	634800
1994-01-17	6.06	6.16	5.97	6.16	341600
1994-01-18	6.16	6.25	6.06	6.19	368000
1994-01-19	6.25	6.34	6.19	6.34	696000
1994-01-20	6.34	6.41	6.25	6.38	338000
1994-01-21	6.41	6.41	6.31	6.31	94000
1994-01-24	6.38	6.38	6.25	6.31	452400
1994-01-25	6.25	6.34	6.25	6.31	267600
1994-01-26	6.34	6.34	6.25	6.31	191200
1994-01-27	6.31	6.31	6.25	6.25	491600
1994-01-28	6.28	6.31	6.25	6.28	200000
1994-01-31	6.31	6.31	6.19	6.25	212800
1994-02-01	6.25	6.25	6.19	6.22	64000
1994-02-02	6.19	6.19	6.09	6.16	1110400
1994-02-03	6.09	6.22	6.09	6.09	63600
1994-02-04	6.19	6.19	5.97	5.97	99200
1994-02-07	5.94	5.94	5.81	5.88	169200
1994-02-08	5.91	5.91	5.78	5.78	50400
1994-02-09	5.78	5.94	5.78	5.91	259600
1994-02-10	5.97	5.97	5.91	5.91	28000
1994-02-11	5.91	5.94	5.88	5.91	33600
1994-02-14	5.88	5.94	5.84	5.94	109200
1994-02-15	5.94	5.97	5.91	5.97	115600
1994-02-16	6.13	6.25	5.94	6.19	159600
1994-02-17	6.25	6.25	6.13	6.19	109000
1994-02-18	6.25	6.25	6.00	6.19	155200
1994-02-22	6.19	6.19	6.00	6.13	122600
1994-02-23	6.13	6.13	6.00	6.06	81800
1994-02-24	6.00	6.00	5.50	5.63	289000
1994-02-25	5.63	5.94	5.63	5.81	104600
1994-02-28	5.94	6.06	5.81	5.81	102000
1994-03-01	6.13	6.19	6.00	6.13	422200
1994-03-02	6.06	6.38	6.00	6.38	118400
1994-03-03	6.38	6.75	6.38	6.69	221400
1994-03-04	6.69	6.69	6.31	6.38	194800
1994-03-07	6.44	6.44	6.31	6.44	209800
1994-03-08	6.44	6.44	6.19	6.19	162000
1994-03-09	6.25	6.38	6.25	6.38	170000
1994-03-10	6.38	6.38	6.25	6.31	53200
1994-03-11	6.38	6.38	6.19	6.31	79400
1994-03-14	6.31	6.31	6.06	6.13	487200
1994-03-15	6.19	6.25	6.06	6.13	456600
1994-03-16	6.06	6.19	6.06	6.13	560200
1994-03-17	6.19	6.56	6.13	6.38	244600
1994-03-18	6.56	6.56	6.44	6.56	107200
1994-03-21	6.56	6.75	6.44	6.75	400600
1994-03-22	6.81	6.94	6.69	6.69	566600
1994-03-23	6.88	6.88	6.63	6.81	71800
1994-03-24	6.81	6.81	6.50	6.63	305800
1994-03-25	6.63	6.63	6.50	6.56	92200
1994-03-28	6.56	6.56	6.25	6.50	240600
1994-03-29	6.50	6.50	6.38	6.44	182800
1994-03-30	6.31	6.50	6.31	6.50	153200
1994-03-31	6.31	6.50	5.69	6.06	273000
1994-04-04	5.94	5.94	5.69	5.88	406200
1994-04-05	5.94	6.00	5.81	5.81	287000
1994-04-06	5.88	5.88	5.75	5.75	130000
1994-04-07	5.88	5.88	5.63	5.69	160600
1994-04-08	5.69	5.69	5.44	5.56	195200
1994-04-11	5.56	5.63	5.44	5.63	119800
1994-04-12	5.63	5.69	5.56	5.69	120400
1994-04-13	5.69	5.69	5.56	5.69	245400
1994-04-14	5.50	5.63	5.44	5.56	127600
1994-04-15	5.56	5.69	5.56	5.69	202200
1994-04-18	5.69	5.69	5.56	5.69	54200
1994-04-19	5.69	5.69	5.50	5.63	52800
1994-04-20	5.63	5.63	5.47	5.50	41600
1994-04-21	5.63	5.69	5.44	5.69	122600
1994-04-22	5.69	5.88	5.56	5.81	185000
1994-04-25	6.00	6.13	5.81	6.13	65800
1994-04-26	6.13	6.19	6.00	6.19	480800
1994-04-28	6.13	6.13	6.00	6.13	204200
1994-04-29	6.06	6.06	5.94	6.06	31800
1994-05-02	6.06	6.06	5.88	6.00	47400
1994-05-03	6.00	6.00	5.75	5.75	115000
1994-05-04	5.88	5.88	5.75	5.75	118400
1994-05-05	5.88	5.88	5.75	5.88	23000
1994-05-06	5.75	5.88	5.50	5.63	131000
1994-05-09	5.63	5.63	5.38	5.50	80800
1994-05-10	5.50	5.56	5.38	5.56	52400
1994-05-11	5.56	5.56	5.38	5.44	64600
1994-05-12	5.63	5.63	5.50	5.63	31200
1994-05-13	5.63	5.63	5.50	5.63	46400
1994-05-16	5.44	5.56	5.25	5.44	82400
1994-05-17	5.44	5.44	5.31	5.44	78600
1994-05-18	5.44	5.44	5.31	5.31	385400
1994-05-19	5.44	5.44	5.25	5.38	127200
1994-05-20	5.38	5.38	5.25	5.38	367200
1994-05-23	5.38	5.38	5.25	5.31	353400
1994-05-24	5.25	5.38	5.25	5.38	224400
1994-05-25	5.38	5.38	5.25	5.31	303800
1994-05-26	5.31	5.38	5.25	5.31	440000
1994-05-27	5.38	5.38	5.25	5.38	66400
1994-05-31	5.38	5.38	5.25	5.38	279600
1994-06-01	5.38	5.38	5.25	5.38	224200
1994-06-02	5.38	5.38	5.19	5.31	354400
1994-06-03	5.25	5.31	5.19	5.25	456400
1994-06-06	5.31	5.31	5.19	5.31	148800
1994-06-07	5.31	5.75	5.19	5.75	138400
1994-06-08	5.75	6.00	5.63	5.94	76000
1994-06-09	5.94	5.94	5.75	5.84	26600
1994-06-10	5.94	6.13	5.81	5.94	106800
1994-06-13	5.94	6.13	5.94	6.00	61800
1994-06-14	6.13	6.31	6.00	6.13	65800
1994-06-15	6.19	6.31	6.13	6.31	174400
1994-06-16	6.31	6.31	6.22	6.25	35200
1994-06-17	6.25	6.25	6.00	6.16	766400
1994-06-20	6.06	6.13	6.00	6.06	63200
1994-06-21	6.06	6.19	6.00	6.00	131000
1994-06-22	6.00	6.13	6.00	6.00	84600
1994-06-23	6.13	6.13	5.63	5.75	238200
1994-06-24	5.69	5.69	5.47	5.56	54600
1994-06-27	5.56	5.56	5.31	5.44	102600
1994-06-28	5.44	5.56	5.31	5.38	132800
1994-06-29	5.56	5.75	5.44	5.63	85400
1994-06-30	5.69	5.69	5.56	5.69	43000
1994-07-01	5.69	5.75	5.63	5.75	55000
1994-07-05	5.69	5.81	5.63	5.81	97600
1994-07-06	5.63	5.81	5.63	5.78	101000
1994-07-07	5.75	5.81	5.63	5.69	94600
1994-07-08	5.69	5.72	5.50	5.50	79400
1994-07-11	5.63	5.63	5.50	5.50	90000
1994-07-12	5.63	5.63	5.38	5.50	96400
1994-07-13	5.50	5.75	5.38	5.66	241800
1994-07-14	5.75	5.75	5.69	5.69	124800
1994-07-15	5.75	5.75	5.63	5.63	894800
1994-07-18	5.69	5.69	5.63	5.69	831200
1994-07-19	5.69	5.88	5.63	5.75	670800
1994-07-20	5.88	6.06	5.75	5.94	87400
1994-07-21	6.06	6.06	5.88	6.06	143600
1994-07-22	6.00	6.00	5.88	6.00	22200
1994-07-25	6.00	6.00	5.88	5.88	16200
1994-07-26	6.00	6.13	5.94	6.13	148000
1994-07-27	6.13	6.13	6.00	6.13	229800
1994-07-28	6.13	6.13	6.00	6.13	210800
1994-07-29	6.13	6.13	6.00	6.13	9000
1994-08-01	6.13	6.13	5.94	6.00	30600
1994-08-02	6.06	6.06	5.94	6.00	20400
1994-08-03	6.00	6.00	5.75	5.88	97800
1994-08-04	5.88	6.06	5.75	5.88	71000
1994-08-05	6.00	6.00	5.88	6.00	7800
1994-08-08	6.00	6.00	5.81	5.94	26800
1994-08-09	5.81	5.94	5.81	5.94	11400
1994-08-10	6.00	6.00	5.81	6.00	9400
1994-08-11	6.00	6.00	5.81	5.81	8200
1994-08-12	5.94	6.00	5.88	6.00	16000
1994-08-15	6.00	6.00	5.81	5.81	140000
1994-08-16	6.00	6.00	5.63	5.69	191600
1994-08-17	5.81	5.81	5.63	5.69	94000
1994-08-18	5.75	5.75	5.50	5.56	143200
1994-08-19	5.63	5.63	5.44	5.50	187800
1994-08-22	5.56	5.56	5.44	5.56	225400
1994-08-23	5.56	5.56	5.44	5.44	166000
1994-08-24	5.50	5.63	5.50	5.63	486000
1994-08-25	5.63	5.69	5.56	5.69	180800
1994-08-26	5.69	5.75	5.56	5.56	254200
1994-08-29	5.63	5.63	5.50	5.63	30800
1994-08-30	5.63	5.63	5.50	5.56	347200
1994-08-31	5.63	5.63	5.56	5.63	257000
1994-09-01	5.63	5.63	5.50	5.63	120600
1994-09-02	5.63	5.63	5.50	5.56	103800
1994-09-06	5.63	5.63	5.44	5.63	147800
1994-09-07	5.50	5.63	5.44	5.50	260400
1994-09-08	5.56	5.56	5.44	5.44	68400
1994-09-09	5.50	5.50	5.38	5.50	438400
1994-09-12	5.50	5.50	5.31	5.33	302200
1994-09-13	5.44	5.50	5.25	5.44	1371800
1994-09-14	5.31	5.56	5.31	5.56	331600
1994-09-15	5.56	5.56	5.44	5.56	164800
1994-09-16	5.56	5.88	5.50	5.88	822000
1994-09-19	5.88	6.00	5.81	5.81	112000
1994-09-20	5.94	5.94	5.81	5.88	181400
1994-09-21	5.94	5.94	5.75	5.75	96600
1994-09-22	5.75	5.88	5.56	5.56	476800
1994-09-23	5.69	5.75	5.56	5.75	62800
1994-09-26	5.56	5.81	5.56	5.81	822200
1994-09-27	5.88	5.88	5.69	5.75	51600
1994-09-28	5.81	5.88	5.69	5.81	116400
1994-09-29	5.69	6.06	5.69	6.00	136400
1994-09-30	5.94	6.06	5.94	6.03	1716800
1994-10-03	6.06	6.25	5.94	6.25	173000
1994-10-04	6.25	6.25	5.97	5.97	539600
1994-10-05	6.00	6.13	5.94	6.09	101600
1994-10-06	6.13	6.13	6.00	6.13	12800
1994-10-07	6.00	6.31	6.00	6.31	390600
1994-10-10	6.38	6.63	6.19	6.53	169600
1994-10-11	6.50	6.69	6.44	6.66	170000
1994-10-12	6.63	6.88	6.56	6.88	249000
1994-10-13	6.75	7.00	6.75	6.88	587600
1994-10-14	6.88	6.94	6.75	6.94	98000
1994-10-17	6.94	7.19	6.75	6.88	395000
1994-10-18	7.00	7.00	6.81	6.94	290000
1994-10-19	6.94	6.94	6.81	6.94	39600
1994-10-20	6.94	6.94	6.63	6.81	135200
1994-10-21	6.81	6.81	6.69	6.81	35000
1994-10-24	6.81	6.94	6.75	6.91	376400
1994-10-25	6.94	6.94	6.81	6.94	291600
1994-10-26	6.94	6.94	6.81	6.94	259600
1994-10-27	6.88	6.94	6.81	6.88	103600
1994-10-28	6.88	6.88	6.69	6.69	53200
1994-10-31	6.69	6.88	6.56	6.59	99200
1994-11-01	6.69	6.69	6.44	6.50	94800
1994-11-02	6.56	6.56	6.31	6.38	95400
1994-11-03	6.44	6.69	6.38	6.63	89200
1994-11-04	6.56	6.69	6.56	6.56	33600
1994-11-07	6.50	6.75	6.44	6.72	230200
1994-11-08	6.75	6.94	6.69	6.88	101400
1994-11-09	6.81	6.94	6.69	6.69	37200
1994-11-10	6.75	6.81	6.69	6.69	46200
1994-11-11	6.69	6.75	6.44	6.44	123600
1994-11-14	6.63	6.69	6.44	6.69	111800
1994-11-15	6.56	6.81	6.56	6.75	205800
1994-11-16	6.75	6.75	6.50	6.50	18200
1994-11-17	6.63	6.63	6.44	6.56	60400
1994-11-18	6.50	6.56	6.50	6.56	23600
1994-11-21	6.56	6.56	6.50	6.50	104800
1994-11-22	6.56	6.56	6.44	6.56	40400
1994-11-23	6.38	6.50	6.38	6.50	92000
1994-11-25	6.50	6.63	6.38	6.63	37600
1994-11-28	6.50	6.75	6.50	6.75	101600
1994-11-29	6.81	6.81	6.75	6.75	97400
1994-11-30	6.75	6.81	6.75	6.81	101000
1994-12-01	6.81	6.81	6.69	6.81	21000
1994-12-02	6.75	6.81	6.69	6.81	128800
1994-12-05	6.81	6.81	6.75	6.81	96600
1994-12-06	6.78	6.81	6.75	6.75	148600
1994-12-07	6.81	6.88	6.75	6.88	126400
1994-12-08	6.88	6.88	6.75	6.75	89600
1994-12-09	6.75	6.94	6.75	6.94	119800
1994-12-12	6.81	6.94	6.81	6.94	46000
1994-12-13	6.94	7.13	6.81	7.00	589200
1994-12-14	7.00	7.13	7.00	7.00	339400
1994-12-15	7.06	7.06	6.94	7.06	419400
1994-12-16	7.06	7.06	6.94	6.94	298400
1994-12-19	6.94	7.06	6.94	7.00	29000
1994-12-20	7.06	7.06	6.81	6.94	133200
1994-12-21	6.88	6.94	6.81	6.94	86000
1994-12-22	6.94	6.94	6.88	6.94	364000
1994-12-23	6.88	7.00	6.88	7.00	954200
1994-12-27	7.00	7.25	6.94	7.19	391000
1994-12-28	7.13	7.47	7.13	7.38	296800
1994-12-29	7.25	7.56	7.25	7.50	397600
1994-12-30	7.50	7.69	7.44	7.50	284600
1995-01-03	7.44	7.63	7.44	7.50	255400
1995-01-04	7.56	7.56	7.31	7.44	151600
1995-01-05	7.38	7.56	7.38	7.44	1406400
1995-01-06	7.50	7.56	7.44	7.50	194200
1995-01-09	7.56	7.63	7.44	7.44	151400
1995-01-10	7.56	7.56	7.44	7.50	390800
1995-01-11	7.56	7.56	7.38	7.56	305200
1995-01-12	7.38	7.56	7.38	7.38	245000
1995-01-13	7.50	7.50	7.38	7.50	227400
1995-01-16	7.50	7.56	7.38	7.38	157400
1995-01-17	7.44	7.44	7.31	7.44	205400
1995-01-18	7.44	7.50	7.31	7.38	316400
1995-01-19	7.50	7.56	7.44	7.44	925600
1995-01-20	7.44	7.47	7.31	7.44	36400
1995-01-23	7.38	7.38	7.19	7.31	101800
1995-01-24	7.25	7.44	7.25	7.44	136800
1995-01-25	7.44	7.44	7.31	7.31	12600
1995-01-26	7.31	7.44	7.31	7.44	55600
1995-01-27	7.31	7.44	7.25	7.38	276200
1995-01-30	7.38	7.38	7.25	7.25	38800
1995-01-31	7.25	7.38	7.25	7.38	211800
1995-02-01	7.25	7.38	7.25	7.25	38800
1995-02-02	7.38	7.50	7.31	7.50	129000
1995-02-03	7.38	7.56	7.38	7.44	163800
1995-02-06	7.56	7.56	7.38	7.50	95400
1995-02-07	7.38	7.50	7.38	7.44	33000
1995-02-08	7.50	7.50	7.38	7.44	45000
1995-02-09	7.44	7.44	7.31	7.44	30400
1995-02-10	7.31	7.44	7.31	7.44	56400
1995-02-13	7.44	7.44	7.31	7.38	66000
1995-02-14	7.31	7.44	7.25	7.44	41800
1995-02-15	7.38	7.44	7.25	7.44	349600
1995-02-16	7.38	7.69	7.38	7.50	237000
1995-02-17	7.63	7.63	7.44	7.50	315000
1995-02-21	7.63	7.63	7.50	7.50	230800
1995-02-22	7.63	7.63	7.50	7.53	114200
1995-02-23	7.63	7.94	7.50	7.80	251800
1995-02-24	7.75	8.19	7.75	7.94	254400
1995-02-27	8.13	8.19	7.75	7.94	421000
1995-02-28	7.94	7.94	7.69	7.88	148400
1995-03-01	7.94	7.94	7.56	7.75	183400
1995-03-02	7.56	7.75	7.50	7.50	187200
1995-03-03	7.50	7.63	7.44	7.44	217600
1995-03-06	7.31	7.50	7.31	7.50	41400
1995-03-07	7.38	7.50	7.31	7.44	130200
1995-03-08	7.31	7.50	7.31	7.50	146200
1995-03-09	7.50	7.50	7.31	7.38	83800
1995-03-10	7.50	7.56	7.25	7.28	432600
1995-03-13	7.25	7.38	7.25	7.34	71000
1995-03-14	7.25	7.38	7.25	7.38	145800
1995-03-15	7.38	7.50	7.31	7.50	79200
1995-03-16	7.50	7.56	7.38	7.56	95200
1995-03-17	7.56	7.63	7.50	7.50	121400
1995-03-20	7.50	7.56	7.50	7.50	43400
1995-03-21	7.56	7.63	7.50	7.59	202400
1995-03-22	7.50	7.75	7.44	7.75	196000
1995-03-23	7.56	8.00	7.56	7.81	130000
1995-03-24	7.81	8.06	7.81	8.00	67800
1995-03-27	7.88	8.06	7.88	7.88	87600
1995-03-28	8.00	8.00	7.81	7.94	73800
1995-03-29	7.94	7.94	7.81	7.81	154400
1995-03-30	7.81	7.97	7.81	7.81	143200
1995-03-31	7.88	7.94	7.75	7.94	101600
1995-04-03	7.81	8.06	7.81	7.88	151200
1995-04-04	8.06	8.19	7.88	7.94	194200
1995-04-05	8.13	8.13	7.94	8.00	29800
1995-04-06	8.06	8.06	7.88	8.00	72000
1995-04-07	8.00	8.00	7.75	7.88	89600
1995-04-10	7.88	7.94	7.63	7.94	246400
1995-04-11	7.81	8.13	7.81	8.13	288400
1995-04-12	8.13	8.19	8.00	8.19	142800
1995-04-13	8.00	8.38	8.00	8.25	332600
1995-04-17	8.38	8.44	8.25	8.44	226800
1995-04-18	8.44	8.44	8.25	8.25	75800
1995-04-19	8.31	8.31	8.25	8.31	75200
1995-04-20	8.25	8.44	8.25	8.31	205600
1995-04-21	8.44	8.56	8.31	8.44	119400
1995-04-24	8.50	8.63	8.50	8.63	152400
1995-04-25	8.50	8.75	8.50	8.75	513200
1995-04-26	8.63	8.75	8.63	8.75	123200
1995-04-27	8.63	8.75	8.63	8.63	57400
1995-04-28	8.75	8.75	8.50	8.63	173000
1995-05-01	8.63	8.69	8.50	8.69	98200
1995-05-02	8.56	8.69	8.56	8.56	23200
1995-05-03	8.56	8.69	8.50	8.56	129600
1995-05-04	8.50	8.56	8.13	8.25	367600
1995-05-05	8.25	8.25	7.63	7.78	255200
1995-05-08	7.69	7.88	7.69	7.88	519000
1995-05-09	7.88	7.88	7.81	7.88	200800
1995-05-10	7.88	7.88	7.75	7.81	221600
1995-05-11	7.88	7.88	7.75	7.75	64400
1995-05-12	7.88	8.16	7.75	8.16	212800
1995-05-15	8.19	8.50	8.13	8.38	221400
1995-05-16	8.50	8.50	8.38	8.38	97600
1995-05-17	8.38	8.56	8.38	8.50	162400
1995-05-18	8.38	8.56	8.38	8.44	22000
1995-05-19	8.38	8.44	8.19	8.25	95800
1995-05-22	8.31	8.31	8.19	8.25	51000
1995-05-23	8.19	8.25	8.19	8.25	33600
1995-05-24	8.25	8.38	8.19	8.38	72400
1995-05-25	8.38	8.38	8.19	8.38	39000
1995-05-26	8.38	8.38	8.19	8.28	88800
1995-05-30	8.31	8.31	8.19	8.25	45800
1995-05-31	8.31	8.50	8.19	8.50	167000
1995-06-01	8.31	8.81	8.31	8.81	285400
1995-06-02	8.69	8.88	8.63	8.75	188800
1995-06-05	8.63	8.75	8.50	8.56	177000
1995-06-06	8.69	8.69	8.47	8.47	208800
1995-06-07	8.44	8.50	8.38	8.38	83200
1995-06-08	8.47	8.56	8.38	8.56	31600
1995-06-09	8.50	8.50	8.06	8.13	212400
1995-06-12	8.19	8.28	8.06	8.19	67000
1995-06-13	8.31	8.56	8.31	8.50	168800
1995-06-14	8.50	8.69	8.44	8.66	337000
1995-06-15	8.69	9.00	8.63	8.81	184000
1995-06-16	8.94	8.94	8.81	8.81	59400
1995-06-19	8.81	8.94	8.81	8.88	67600
1995-06-20	8.81	8.88	8.63	8.63	175400
1995-06-21	8.75	8.75	8.38	8.44	339400
1995-06-22	8.56	8.56	8.44	8.44	199600
1995-06-23	8.44	8.50	8.38	8.50	120400
1995-06-26	8.50	8.56	8.38	8.38	105000
1995-06-27	8.38	8.63	8.38	8.50	247800
1995-06-28	8.63	8.81	8.50	8.69	511600
1995-06-29	8.81	8.81	8.69	8.75	46000
1995-06-30	8.81	9.00	8.69	9.00	218400
1995-07-03	8.88	9.00	8.88	9.00	28800
1995-07-05	9.00	9.06	8.88	9.06	239600
1995-07-06	9.06	9.06	8.94	8.94	103600
1995-07-07	8.94	8.94	8.69	8.81	178400
1995-07-10	8.81	8.88	8.69	8.69	279000
1995-07-11	8.81	8.94	8.69	8.69	184400
1995-07-12	8.88	9.19	8.69	9.13	637600
1995-07-13	9.13	9.25	9.06	9.25	116600
1995-07-14	9.25	9.25	8.88	8.94	94600
1995-07-17	9.06	9.06	8.81	8.94	91200
1995-07-18	8.88	9.19	8.88	9.19	209800
1995-07-19	9.00	9.44	9.00	9.19	82800
1995-07-20	9.13	9.75	9.13	9.75	518000
1995-07-21	9.75	9.88	9.63	9.81	209200
1995-07-24	9.75	9.94	9.63	9.88	188800
1995-07-25	9.94	10.13	9.75	9.88	397800
1995-07-26	10.06	10.06	9.75	9.88	227400
1995-07-27	9.81	10.00	9.81	10.00	595800
1995-07-28	9.88	10.06	9.88	10.06	503600
1995-07-31	10.06	10.25	9.94	10.06	131800
1995-08-01	10.06	10.25	10.00	10.19	447000
1995-08-02	10.19	10.25	10.06	10.25	178800
1995-08-03	10.25	10.25	10.13	10.13	67400
1995-08-04	10.13	10.38	10.13	10.13	307000
1995-08-07	10.13	10.31	10.13	10.19	148000
1995-08-08	10.31	10.31	10.13	10.19	210000
1995-08-09	10.19	10.50	10.19	10.38	132000
1995-08-10	10.38	10.50	10.19	10.19	159800
1995-08-11	10.31	10.31	10.19	10.31	939400
1995-08-14	10.31	10.44	10.19	10.25	1522200
1995-08-15	10.44	10.44	10.25	10.25	89400
1995-08-16	10.38	10.38	10.25	10.25	46000
1995-08-17	10.25	10.38	10.25	10.28	20600
1995-08-18	10.38	10.38	10.00	10.19	125600
1995-08-21	10.19	10.19	10.00	10.19	317400
1995-08-22	10.19	10.19	10.06	10.06	57200
1995-08-23	10.19	10.19	10.06	10.13	33000
1995-08-24	10.19	10.19	9.94	10.13	69400
1995-08-25	10.00	10.13	10.00	10.13	26600
1995-08-28	10.13	10.25	10.00	10.13	149600
1995-08-29	10.31	10.31	9.81	10.06	142800
1995-08-30	10.06	10.06	9.94	10.00	24600
1995-08-31	10.06	10.06	9.88	10.06	31200
1995-09-01	10.06	10.06	9.88	9.88	71000
1995-09-05	10.00	10.00	9.88	9.94	225000
1995-09-06	9.94	10.00	9.94	9.94	49200
1995-09-07	9.94	10.00	9.75	9.75	287400
1995-09-08	9.75	9.88	9.75	9.75	129400
1995-09-11	9.88	10.13	9.75	10.13	175200
1995-09-12	10.13	10.34	9.94	10.31	235200
1995-09-13	10.38	10.38	10.25	10.38	64600
1995-09-14	10.38	10.38	10.25	10.31	87600
1995-09-15	10.25	10.38	10.19	10.38	332200
1995-09-18	10.38	10.56	10.31	10.50	87400
1995-09-19	10.50	10.94	10.38	10.75	287400
1995-09-20	10.63	11.19	10.63	11.13	437200
1995-09-21	11.19	11.38	11.13	11.25	350200
1995-09-22	11.31	11.44	11.19	11.38	426200
1995-09-25	11.44	11.44	11.19	11.25	293000
1995-09-26	11.25	11.25	10.88	10.91	374800
1995-09-27	10.88	11.25	10.88	11.25	168200
1995-09-28	11.00	11.56	11.00	11.34	714800
1995-09-29	11.44	11.44	11.19	11.31	165600
1995-10-02	11.19	11.31	11.00	11.13	145400
1995-10-03	11.13	11.13	10.94	10.94	142600
1995-10-04	10.94	11.00	10.88	10.88	331800
1995-10-05	10.88	11.19	10.88	11.03	294200
1995-10-06	11.19	11.19	10.94	10.94	54200
1995-10-09	11.00	11.00	10.81	10.81	61600
1995-10-10	10.75	10.97	10.75	10.88	137800
1995-10-11	11.00	11.06	10.88	10.94	61200
1995-10-12	10.88	11.06	10.88	10.94	40400
1995-10-13	11.06	11.19	10.88	11.13	310600
1995-10-16	11.13	11.56	11.00	11.47	302000
1995-10-17	11.56	11.56	11.38	11.53	291400
1995-10-18	11.44	11.56	11.25	11.38	170600
1995-10-19	11.38	11.38	11.19	11.25	42200
1995-10-20	11.25	11.50	11.25	11.38	183600
1995-10-23	11.44	11.44	11.31	11.44	52200
1995-10-24	11.38	11.50	11.38	11.38	111400
1995-10-25	11.50	11.56	11.31	11.50	190200
1995-10-26	11.50	11.50	11.31	11.31	153400
1995-10-27	11.31	11.50	11.31	11.50	47000
1995-10-30	11.44	11.63	11.44	11.50	106400
1995-10-31	11.44	11.63	11.44	11.50	263800
1995-11-01	11.50	11.63	11.50	11.56	20600
1995-11-02	11.63	11.75	11.50	11.63	556200
1995-11-03	11.75	11.75	11.56	11.75	294400
1995-11-06	11.69	11.75	11.63	11.63	379600
1995-11-07	11.75	11.81	11.63	11.81	31000
1995-11-08	11.88	12.38	11.88	12.19	410000
1995-11-09	12.19	12.69	12.19	12.69	364000
1995-11-10	12.56	12.63	12.25	12.38	179000
1995-11-13	12.25	12.25	12.06	12.19	107400
1995-11-14	12.13	12.13	11.75	11.81	139000
1995-11-15	11.75	11.88	11.06	11.19	243000
1995-11-16	11.06	11.19	10.81	10.94	258200
1995-11-17	10.94	11.38	10.94	11.38	266800
1995-11-20	11.38	11.81	11.25	11.75	171000
1995-11-21	11.75	11.75	11.44	11.56	274400
1995-11-22	11.56	11.88	11.56	11.75	145400
1995-11-24	11.81	11.94	11.69	11.94	60200
1995-11-27	11.94	12.00	11.56	11.69	109400
1995-11-28	11.69	11.69	11.38	11.38	85600
1995-11-29	11.31	11.63	11.31	11.56	85200
1995-11-30	11.75	11.75	11.44	11.63	387000
1995-12-01	11.63	11.63	11.25	11.31	102600
1995-12-04	11.38	11.63	11.25	11.63	653800
1995-12-05	11.50	11.63	11.06	11.19	230000
1995-12-06	11.19	11.19	10.94	11.06	100600
1995-12-07	11.06	11.06	10.25	10.44	636600
1995-12-08	10.38	10.44	9.88	10.06	371000
1995-12-11	9.94	10.13	9.56	9.94	1194000
1995-12-12	9.94	10.25	9.81	10.19	252200
1995-12-13	10.25	10.50	10.06	10.47	249200
1995-12-14	10.50	11.00	10.38	10.88	409000
1995-12-15	10.88	11.00	10.63	10.88	222800
1995-12-18	10.81	11.00	10.56	10.81	193800
1995-12-19	10.81	10.88	10.63	10.88	186200
1995-12-20	10.88	10.88	10.69	10.69	100400
1995-12-21	10.81	10.81	10.56	10.63	637600
1995-12-22	10.56	10.75	10.16	10.16	187600
1995-12-26	10.25	10.25	9.69	10.06	282000
1995-12-27	10.00	10.31	10.00	10.19	193200
1995-12-28	10.31	10.31	10.13	10.19	122400
1995-12-29	10.25	11.00	10.13	10.94	521800
1996-01-02	10.81	10.94	10.75	10.94	61000
1996-01-03	10.94	10.94	10.81	10.81	37200
1996-01-04	10.88	10.88	10.69	10.81	45200
1996-01-05	10.81	10.81	10.63	10.81	59000
1996-01-08	10.69	10.69	10.50	10.50	37000
1996-01-09	10.50	10.56	10.25	10.25	58200
1996-01-10	10.19	10.31	9.88	9.94	192200
1996-01-11	10.00	10.63	9.81	10.50	589600
1996-01-12	10.63	10.69	10.38	10.38	162400
1996-01-15	10.63	10.63	10.38	10.38	63200
1996-01-16	10.38	10.50	10.38	10.50	72800
1996-01-17	10.31	10.63	10.31	10.44	54400
1996-01-18	10.63	10.81	10.50	10.75	196800
1996-01-19	10.88	11.31	10.69	11.25	256800
1996-01-22	11.19	11.63	11.13	11.50	435200
1996-01-23	11.56	11.56	11.38	11.56	172800
1996-01-24	11.56	11.63	11.31	11.38	533400
1996-01-25	11.38	11.56	11.25	11.31	698800
1996-01-26	11.31	11.50	11.31	11.50	375600
1996-01-29	11.38	11.56	11.31	11.50	511000
1996-01-30	11.56	11.56	11.38	11.50	158600
1996-01-31	11.38	11.50	11.31	11.50	820000
1996-02-01	11.56	11.56	11.38	11.50	436200
1996-02-02	11.56	11.75	11.50	11.56	603200
1996-02-05	11.56	11.56	11.44	11.56	364800
1996-02-06	11.44	11.94	11.44	11.94	153800
1996-02-07	11.94	11.94	11.56	11.56	76000
1996-02-08	11.56	11.75	11.56	11.56	85600
1996-02-09	11.56	11.69	11.44	11.50	330000
1996-02-12	11.38	11.50	11.38	11.38	123200
1996-02-13	11.25	11.44	11.13	11.19	95800
1996-02-14	11.31	11.31	11.19	11.31	76400
1996-02-15	11.38	11.38	11.25	11.31	93000
1996-02-16	11.31	11.38	11.25	11.38	110800
1996-02-20	11.38	11.38	11.13	11.13	35600
1996-02-21	11.38	11.75	11.13	11.69	269800
1996-02-22	11.50	11.81	11.50	11.75	119800
1996-02-23	11.56	11.88	11.56	11.79	215000
1996-02-26	11.63	11.81	11.25	11.44	185800
1996-02-27	11.50	11.50	11.25	11.50	121400
1996-02-28	11.25	11.50	11.25	11.50	20000
1996-02-29	11.25	11.38	11.25	11.25	85000
1996-03-01	11.25	11.38	11.25	11.25	46600
1996-03-04	11.25	11.38	11.25	11.38	41200
1996-03-05	11.25	11.38	11.25	11.38	196200
1996-03-06	11.25	11.56	11.25	11.56	86200
1996-03-07	11.38	11.56	11.38	11.50	188600
1996-03-08	11.25	11.50	11.25	11.31	227200
1996-03-11	11.50	11.56	11.31	11.50	249600
1996-03-12	11.44	11.56	11.38	11.47	402200
1996-03-13	11.38	11.56	11.38	11.56	295800
1996-03-14	11.56	11.56	11.38	11.56	208600
1996-03-15	11.44	11.63	11.44	11.63	51200
1996-03-18	11.56	11.94	11.56	11.81	172200
1996-03-19	11.81	12.50	11.81	12.25	448400
1996-03-20	12.31	12.31	12.06	12.06	144200
1996-03-21	12.06	12.38	12.06	12.38	88600
1996-03-22	12.38	12.38	12.13	12.19	76200
1996-03-25	12.19	12.31	12.19	12.25	166000
1996-03-26	12.19	12.25	11.91	11.91	567200
1996-03-27	12.06	12.06	11.75	11.88	76200
1996-03-28	11.81	11.81	11.69	11.69	42400
1996-03-29	11.81	11.81	11.69	11.75	66200
1996-04-01	11.69	11.81	11.69	11.75	102600
1996-04-02	11.69	11.88	11.69	11.75	122200
1996-04-03	11.75	12.00	11.75	11.88	78400
1996-04-04	11.88	12.19	11.88	12.06	172000
1996-04-08	11.94	12.25	11.94	12.13	269000
1996-04-09	12.25	12.44	12.19	12.25	234200
1996-04-10	12.13	12.25	12.13	12.22	102000
1996-04-11	12.19	12.25	11.94	12.06	55400
1996-04-12	11.94	12.00	11.75	11.75	171600
1996-04-15	11.75	11.94	11.75	11.81	49200
1996-04-16	11.75	11.81	11.50	11.63	221600
1996-04-17	11.50	11.63	11.44	11.44	217000
1996-04-18	11.44	11.56	11.42	11.50	120000
1996-04-19	11.50	11.56	11.38	11.44	65200
1996-04-22	11.63	11.63	11.44	11.44	143800
1996-04-23	11.44	11.63	11.13	11.13	188800
1996-04-24	11.13	11.25	11.06	11.06	44800
1996-04-25	11.06	11.25	11.06	11.19	74200
1996-04-26	11.19	11.19	10.94	10.94	83800
1996-04-29	10.81	10.88	10.69	10.69	96600
1996-04-30	10.69	10.81	10.69	10.78	43800
1996-05-01	10.75	10.88	10.75	10.88	33800
1996-05-02	10.75	10.88	10.44	10.44	166200
1996-05-03	10.44	10.56	10.25	10.28	181200
1996-05-06	10.50	10.50	10.19	10.31	399600
1996-05-07	10.38	10.50	10.25	10.50	130600
1996-05-08	10.50	10.75	10.38	10.75	110400
1996-05-09	10.75	10.75	10.50	10.56	132000
1996-05-10	10.63	10.69	10.19	10.19	178000
1996-05-13	10.69	10.81	10.47	10.75	177000
1996-05-14	10.69	10.81	10.50	10.56	103000
1996-05-15	10.63	10.75	10.50	10.75	121600
1996-05-16	10.75	10.81	10.63	10.75	314800
1996-05-17	10.88	11.13	10.69	11.13	87800
1996-05-20	11.00	11.50	11.00	11.50	317000
1996-05-21	11.50	11.88	11.50	11.75	332400
1996-05-22	11.81	12.06	11.69	11.94	151200
1996-05-23	12.00	12.06	11.88	11.94	236600
1996-05-24	11.88	12.00	11.75	11.88	278600
1996-05-28	11.75	11.88	11.50	11.63	139000
1996-05-29	11.50	11.82	11.50	11.69	217600
1996-05-30	11.63	11.81	11.63	11.69	110800
1996-05-31	11.81	11.81	11.56	11.81	125200
1996-06-03	11.63	11.81	11.63	11.63	118400
1996-06-04	11.81	11.81	11.63	11.78	400800
1996-06-05	11.69	11.94	11.69	11.88	231000
1996-06-06	11.75	11.94	11.50	11.69	70200
1996-06-07	11.56	11.56	11.25	11.38	61200
1996-06-10	11.19	11.50	11.19	11.25	138400
1996-06-11	11.25	11.50	11.19	11.31	52600
1996-06-12	11.25	11.38	11.19	11.38	47200
1996-06-13	11.25	11.38	11.13	11.19	196800
1996-06-14	11.19	11.31	11.13	11.13	81400
1996-06-17	11.13	11.25	11.06	11.25	152800
1996-06-18	11.00	11.06	9.00	9.50	4790400
1996-06-19	9.88	9.94	9.69	9.78	1332800
1996-06-20	9.94	10.13	9.88	10.00	1631600
1996-06-21	10.13	10.25	9.94	10.13	290400
1996-06-24	10.25	10.25	9.94	10.06	177600
1996-06-25	10.06	10.06	9.88	10.00	178800
1996-06-26	10.00	10.00	9.69	9.88	153000
1996-06-27	9.81	10.00	9.75	9.81	149000
1996-06-28	9.81	9.94	9.81	9.94	251800
1996-07-01	10.06	10.38	10.00	10.06	343000
1996-07-02	10.13	10.13	9.88	10.00	130200
1996-07-03	10.00	10.00	9.81	10.00	510600
1996-07-05	9.94	9.94	9.75	9.75	57200
1996-07-08	9.75	9.88	9.69	9.75	101000
1996-07-09	9.69	9.81	9.63	9.63	158200
1996-07-10	9.75	9.75	9.25	9.38	307800
1996-07-11	9.44	9.44	9.25	9.31	221000
1996-07-12	9.44	9.44	9.25	9.41	133200
1996-07-15	9.44	9.44	8.75	8.84	182200
1996-07-16	8.94	9.00	8.63	8.75	362400
1996-07-17	8.88	9.06	8.81	9.06	255200
1996-07-18	9.06	9.06	8.88	9.06	126800
1996-07-19	8.94	9.06	8.94	8.94	71600
1996-07-22	9.06	9.06	8.81	8.94	101000
1996-07-23	8.94	8.94	8.56	8.63	268000
1996-07-24	8.44	8.63	8.25	8.31	828000
1996-07-25	8.56	8.56	8.38	8.50	1030400
1996-07-26	8.50	8.50	8.38	8.50	432400
1996-07-29	8.63	8.63	8.38	8.56	523600
1996-07-30	8.56	8.56	8.38	8.56	371800
1996-07-31	8.56	8.56	8.38	8.44	346000
1996-08-01	8.44	8.88	8.44	8.63	933200
1996-08-02	8.81	8.81	8.56	8.63	241400
1996-08-05	8.75	8.75	8.50	8.56	98400
1996-08-06	8.63	8.63	8.38	8.56	481800
1996-08-07	8.63	8.63	8.44	8.56	305600
1996-08-08	8.56	8.56	8.44	8.47	391000
1996-08-09	8.56	8.56	8.44	8.56	166200
1996-08-12	8.63	8.63	8.38	8.41	254600
1996-08-13	8.50	8.50	8.13	8.25	410000
1996-08-14	8.31	8.31	8.06	8.25	1716200
1996-08-15	8.31	8.31	8.13	8.22	681000
1996-08-16	8.31	8.44	8.19	8.44	1355000
1996-08-19	8.44	8.63	8.44	8.56	585000
1996-08-20	8.56	8.63	8.50	8.59	515800
1996-08-21	8.63	8.81	8.50	8.72	762600
1996-08-22	8.81	9.06	8.75	9.00	513000
1996-08-23	9.00	9.00	8.81	8.91	465000
1996-08-26	8.94	8.94	8.81	8.94	347200
1996-08-27	9.31	9.31	8.94	9.25	697400
1996-08-28	9.31	9.63	9.25	9.56	243200
1996-08-29	9.63	9.88	9.44	9.72	201200
1996-08-30	9.81	9.81	9.63	9.81	101800
1996-09-03	9.69	9.75	9.56	9.75	48200
1996-09-04	9.75	9.94	9.56	9.75	204800
1996-09-05	9.88	9.88	9.50	9.50	313000
1996-09-06	9.63	9.63	9.44	9.56	306000
1996-09-09	9.44	9.56	9.22	9.25	93400
1996-09-10	9.25	9.31	9.19	9.25	324200
1996-09-11	9.19	9.25	8.97	9.06	99000
1996-09-12	9.06	9.06	8.88	9.06	85400
1996-09-13	9.13	9.13	8.94	8.97	135800
1996-09-16	8.88	8.94	8.44	8.81	275000
1996-09-17	8.81	8.81	8.69	8.75	728600
1996-09-18	8.75	8.75	8.69	8.75	1175800
1996-09-19	8.75	8.75	8.63	8.63	175200
1996-09-20	8.63	8.75	8.53	8.75	238000
1996-09-23	8.75	8.75	8.38	8.44	413200
1996-09-24	8.44	8.63	8.38	8.56	299200
1996-09-25	8.56	8.81	8.44	8.75	557400
1996-09-26	8.75	8.81	8.63	8.81	455800
1996-09-27	8.81	8.81	8.63	8.75	122800
1996-09-30	8.75	8.75	8.56	8.75	532400
1996-10-01	8.75	8.94	8.69	8.81	206200
1996-10-02	8.94	9.25	8.75	9.25	287600
1996-10-03	9.31	9.31	9.06	9.25	155000
1996-10-04	9.25	9.84	9.23	9.69	308600
1996-10-07	9.69	9.69	9.50	9.59	70200
1996-10-08	9.69	9.69	9.19	9.25	134000
1996-10-09	9.25	9.38	9.13	9.25	153400
1996-10-10	9.19	9.25	9.13	9.22	142400
1996-10-11	9.31	9.50	9.31	9.44	92800
1996-10-14	9.50	9.50	9.25	9.38	173800
1996-10-15	9.44	9.44	9.25	9.25	82000
1996-10-16	9.25	9.44	9.19	9.31	153600
1996-10-17	9.31	9.31	9.00	9.13	151200
1996-10-18	9.19	9.38	9.06	9.38	98000
1996-10-21	9.38	9.38	9.19	9.19	88400
1996-10-22	9.19	9.38	9.13	9.13	63200
1996-10-23	9.25	9.25	8.94	9.06	187600
1996-10-24	9.06	9.06	8.94	9.06	68600
1996-10-25	8.94	9.06	8.88	9.00	92400
1996-10-28	8.81	9.00	8.81	8.94	62400
1996-10-29	9.00	9.00	8.94	8.97	44000
1996-10-30	8.94	9.06	8.81	8.81	64800
1996-10-31	8.88	9.06	8.75	9.00	109400
1996-11-01	8.88	9.25	8.88	9.06	84200
1996-11-04	9.06	9.25	9.06	9.25	276000
1996-11-05	9.25	9.25	9.06	9.19	75000
1996-11-06	9.06	9.25	9.06	9.25	140000
1996-11-07	9.22	9.50	9.13	9.38	187400
1996-11-08	9.25	9.38	9.13	9.25	47600
1996-11-11	9.13	9.25	9.06	9.19	47400
1996-11-12	9.25	9.25	9.06	9.19	135600
1996-11-13	9.06	9.11	8.81	8.81	98600
1996-11-14	8.94	8.94	8.69	8.75	312800
1996-11-15	8.88	9.06	8.75	8.88	441600
1996-11-18	8.81	8.88	8.50	8.66	692000
1996-11-19	8.56	8.69	8.25	8.38	398800
1996-11-20	8.31	8.44	8.06	8.09	872000
1996-11-21	8.13	8.31	8.06	8.31	1834000
1996-11-22	8.19	8.31	8.19	8.31	611200
1996-11-25	8.19	8.44	8.13	8.44	962800
1996-11-26	8.44	8.50	8.31	8.38	208000
1996-11-27	8.50	8.63	8.44	8.63	208200
1996-11-29	8.50	8.63	8.50	8.63	28600
1996-12-02	8.44	8.63	8.44	8.56	56800
1996-12-03	8.44	9.00	8.44	8.72	194600
1996-12-04	8.75	8.75	8.56	8.75	207200
1996-12-05	8.69	8.69	8.38	8.56	215200
1996-12-06	8.31	8.44	8.13	8.25	279800
1996-12-09	8.25	8.25	7.94	8.00	314200
1996-12-10	8.06	8.69	7.75	8.63	931200
1996-12-11	8.50	8.81	8.38	8.63	328800
1996-12-12	8.63	8.88	8.56	8.81	234600
1996-12-13	8.63	8.81	8.56	8.63	196600
1996-12-16	8.56	8.69	8.56	8.69	106600
1996-12-17	8.50	8.50	8.31	8.41	126400
1996-12-18	8.50	8.50	8.25	8.50	290800
1996-12-19	8.50	8.50	8.38	8.47	208000
1996-12-20	8.38	8.63	8.38	8.63	161800
1996-12-23	8.44	8.63	8.44	8.44	143400
1996-12-24	8.44	8.69	8.44	8.66	118800
1996-12-26	8.56	8.75	8.56	8.75	108400
1996-12-27	8.63	8.75	8.63	8.75	124000
1996-12-30	8.63	8.81	8.63	8.81	88400
1996-12-31	8.63	9.44	8.63	9.38	303000
1997-01-02	9.31	9.44	8.75	8.81	141800
1997-01-03	8.75	8.88	8.63	8.81	180000
1997-01-06	8.88	8.88	8.75	8.84	171200
1997-01-07	8.88	8.94	8.75	8.88	371400
1997-01-08	8.88	8.88	8.75	8.75	38200
1997-01-09	8.69	8.81	8.63	8.81	125400
1997-01-10	8.50	8.75	8.50	8.75	86200
1997-01-13	8.75	8.81	8.63	8.63	38800
1997-01-14	8.81	8.81	8.63	8.69	142200
1997-01-15	8.63	8.75	8.63	8.75	89600
1997-01-16	8.75	8.81	8.63	8.69	50200
1997-01-17	8.69	8.81	8.63	8.81	95200
1997-01-20	8.63	8.81	8.50	8.63	104000
1997-01-21	8.63	8.63	8.50	8.63	54000
1997-01-22	8.50	8.63	8.38	8.50	152800
1997-01-23	8.38	8.56	8.38	8.44	183400
1997-01-24	8.56	8.56	8.44	8.56	106400
1997-01-27	8.56	8.56	8.44	8.56	38200
1997-01-28	8.63	8.81	8.50	8.81	296000
1997-01-29	8.81	8.81	8.63	8.72	138400
1997-01-30	8.63	8.81	8.63	8.81	119800
1997-01-31	8.63	8.81	8.63	8.81	149600
1997-02-03	8.63	9.13	8.63	9.00	141200
1997-02-04	8.94	9.25	8.94	9.19	168200
1997-02-05	9.25	9.38	9.00	9.25	312000
1997-02-06	9.19	9.31	9.19	9.19	111600
1997-02-07	9.19	9.56	9.19	9.50	182400
1997-02-10	9.38	9.50	9.38	9.49	127800
1997-02-11	9.50	9.81	9.38	9.63	190600
1997-02-12	9.81	9.88	9.63	9.81	180000
1997-02-13	9.81	10.00	9.81	9.88	410400
1997-02-14	9.81	10.00	9.63	9.84	370400
1997-02-18	9.75	9.94	9.75	9.75	130000
1997-02-19	9.75	9.88	9.75	9.88	84400
1997-02-20	9.69	9.88	9.50	9.50	142200
1997-02-21	9.44	9.63	9.44	9.50	86800
1997-02-24	9.44	9.50	9.44	9.50	98600
1997-02-25	9.44	9.50	9.44	9.50	120000
1997-02-26	9.44	9.88	9.44	9.63	185400
1997-02-27	9.63	10.06	9.63	9.75	364000
1997-02-28	9.81	9.81	9.63	9.63	68400
1997-03-03	9.69	9.75	9.44	9.50	91600
1997-03-04	9.44	9.47	9.19	9.47	251200
1997-03-05	9.50	9.75	9.31	9.63	421400
1997-03-06	9.50	10.13	9.50	10.00	787400
1997-03-07	9.94	10.31	9.94	10.06	1000800
1997-03-10	10.06	10.19	10.00	10.03	417000
1997-03-11	10.00	10.13	9.94	10.00	296200
1997-03-12	9.94	10.06	9.94	9.94	63600
1997-03-13	9.94	10.00	9.88	9.88	116200
1997-03-14	9.88	10.13	9.88	9.94	138600
1997-03-17	10.13	10.13	9.94	10.00	80000
1997-03-18	9.94	10.06	9.94	9.94	47800
1997-03-19	9.94	10.06	9.94	10.00	34800
1997-03-20	10.06	10.06	9.94	9.94	155200
1997-03-21	10.06	10.25	9.94	10.00	196800
1997-03-24	10.13	10.13	9.94	10.06	421600
1997-03-25	10.13	10.13	9.94	10.00	94000
1997-03-26	9.94	10.06	9.88	9.94	278000
1997-03-27	10.06	10.06	9.75	9.78	46400
1997-03-31	9.69	9.81	9.63	9.63	371400
1997-04-01	9.56	9.69	9.44	9.50	70000
1997-04-02	9.44	9.56	9.44	9.56	59000
1997-04-03	9.44	9.56	9.44	9.56	80000
1997-04-04	9.44	9.81	9.44	9.81	120800
1997-04-07	9.69	9.88	9.69	9.88	12800
1997-04-08	9.88	9.94	9.69	9.75	92000
1997-04-09	9.75	9.94	9.75	9.94	192000
1997-04-10	9.75	9.94	9.75	9.75	65600
1997-04-11	9.75	9.81	9.63	9.75	83600
1997-04-14	9.63	9.75	9.63	9.69	38200
1997-04-15	9.75	9.81	9.69	9.69	40600
1997-04-16	9.69	9.81	9.69	9.75	46600
1997-04-17	9.69	9.81	9.69	9.75	192600
1997-04-18	9.75	10.00	9.75	10.00	156200
1997-04-21	9.94	10.00	9.63	9.78	234200
1997-04-22	9.63	9.75	9.44	9.56	244400
1997-04-23	9.75	9.75	9.56	9.56	28800
1997-04-24	9.56	9.81	9.50	9.53	129000
1997-04-25	9.44	9.63	9.44	9.63	12800
1997-04-28	9.44	9.63	9.44	9.63	10600
1997-04-29	9.44	9.69	9.44	9.56	88400
1997-04-30	9.56	9.69	9.25	9.44	243600
1997-05-01	9.44	9.50	9.31	9.44	79600
1997-05-02	9.38	9.50	9.38	9.50	48600
1997-05-05	9.56	9.56	9.38	9.53	88800
1997-05-06	9.50	9.56	9.44	9.44	56000
1997-05-07	9.56	9.56	9.44	9.50	142400
1997-05-08	9.44	9.50	9.44	9.50	43800
1997-05-09	9.44	9.50	9.44	9.47	55200
1997-05-12	9.50	9.56	9.44	9.44	54000
1997-05-13	9.44	9.56	9.44	9.50	36600
1997-05-14	9.44	9.56	9.44	9.44	85200
1997-05-15	9.44	9.63	9.25	9.50	517200
1997-05-16	9.50	9.75	9.50	9.69	336200
1997-05-19	9.63	9.88	9.63	9.81	383600
1997-05-20	9.88	10.00	9.69	10.00	158400
1997-05-21	9.88	10.00	9.88	9.94	102000
1997-05-22	9.88	10.00	9.88	9.94	109200
1997-05-23	9.88	10.00	9.88	10.00	79400
1997-05-27	10.00	10.13	9.94	10.06	740800
1997-05-28	10.06	10.19	9.94	9.94	149400
1997-05-29	10.00	10.00	9.88	9.94	96800
1997-05-30	9.88	10.00	9.88	10.00	105800
1997-06-02	9.88	10.81	9.88	10.63	388000
1997-06-03	10.56	10.81	10.56	10.81	177400
1997-06-04	10.75	10.81	10.69	10.81	131400
1997-06-05	10.78	11.00	10.75	10.94	198600
1997-06-06	10.88	11.06	10.81	11.06	118600
1997-06-09	11.00	11.19	10.63	10.69	190000
1997-06-10	10.63	10.88	10.63	10.75	65800
1997-06-11	10.88	10.88	10.75	10.75	70400
1997-06-12	10.81	10.88	10.75	10.81	65000
1997-06-13	10.75	10.88	10.63	10.63	149600
1997-06-16	10.63	11.00	10.63	10.88	129600
1997-06-17	10.81	11.13	10.81	10.94	196000
1997-06-18	10.94	11.19	10.88	11.13	303600
1997-06-19	11.00	11.25	11.00	11.25	205600
1997-06-20	11.25	11.50	11.19	11.38	425400
1997-06-23	11.44	11.44	10.88	10.94	195800
1997-06-24	10.94	11.13	10.88	11.00	97200
1997-06-25	10.94	11.13	10.75	10.88	202200
1997-06-26	10.81	10.81	10.75	10.81	59600
1997-06-27	10.81	10.81	10.66	10.75	199800
1997-06-30	10.69	10.81	10.69	10.77	323200
1997-07-01	10.75	11.38	10.75	11.13	202000
1997-07-02	11.13	11.13	10.94	10.94	100800
1997-07-03	11.00	11.00	10.94	10.94	35800
1997-07-07	10.94	11.19	10.94	11.19	64200
1997-07-08	11.00	11.19	11.00	11.00	317000
1997-07-09	11.00	11.25	11.00	11.13	312200
1997-07-10	11.06	11.25	11.06	11.13	171200
1997-07-11	11.13	11.25	11.13	11.22	110800
1997-07-14	11.13	11.25	11.13	11.25	138800
1997-07-15	11.19	11.25	11.19	11.19	193000
1997-07-16	11.19	11.25	11.19	11.25	430000
1997-07-17	11.19	11.38	11.19	11.22	117400
1997-07-18	11.19	11.31	11.19	11.31	95800
1997-07-21	11.19	11.31	11.19	11.25	120000
1997-07-22	11.19	11.25	11.19	11.22	161800
1997-07-23	11.19	11.53	11.19	11.25	225000
1997-07-24	11.25	11.31	11.16	11.25	332400
1997-07-25	11.25	11.38	11.25	11.31	113000
1997-07-28	11.30	11.44	11.28	11.41	104600
1997-07-29	11.31	11.50	11.31	11.38	29200
1997-07-30	11.28	11.38	11.28	11.31	36400
1997-07-31	11.31	11.34	11.31	11.31	37800
1997-08-01	11.28	11.34	11.28	11.34	79600
1997-08-04	11.25	11.34	11.25	11.34	71800
1997-08-05	11.28	11.34	11.25	11.31	263800
1997-08-06	11.25	11.31	11.25	11.31	205000
1997-08-07	11.28	11.31	11.25	11.27	65600
1997-08-08	11.13	11.16	11.00	11.00	117800
1997-08-11	11.00	11.28	11.00	11.25	209600
1997-08-12	11.25	11.31	11.19	11.19	195000
1997-08-13	11.31	11.38	11.25	11.31	428000
1997-08-14	11.34	11.34	11.19	11.22	45600
1997-08-15	11.13	11.25	11.13	11.16	213800
1997-08-18	11.13	11.19	11.13	11.19	112600
1997-08-19	11.13	11.25	11.09	11.09	69600
1997-08-20	11.13	11.25	11.09	11.13	472600
1997-08-21	11.13	11.25	11.13	11.13	114400
1997-08-22	11.13	11.19	11.13	11.19	111400
1997-08-25	11.13	11.22	11.13	11.22	137000
1997-08-26	11.13	11.44	11.13	11.31	624800
1997-08-27	11.25	11.38	11.25	11.25	40200
1997-08-28	11.25	11.31	11.25	11.28	181200
1997-08-29	11.25	11.38	11.25	11.38	44200
1997-09-02	11.38	11.47	11.25	11.47	110200
1997-09-03	11.47	11.69	11.31	11.69	346800
1997-09-04	11.69	11.75	11.50	11.63	182000
1997-09-05	11.63	11.75	11.56	11.69	125000
1997-09-08	11.63	12.13	11.63	12.00	151800
1997-09-09	12.06	12.19	12.00	12.13	155800
1997-09-10	12.06	12.38	12.06	12.38	126000
1997-09-11	12.38	12.38	12.19	12.25	163600
1997-09-12	12.38	12.50	12.25	12.31	144800
1997-09-15	12.31	12.44	12.31	12.34	63200
1997-09-16	12.31	12.44	12.31	12.44	389400
1997-09-17	12.25	12.44	12.22	12.28	423400
1997-09-18	12.19	12.19	12.13	12.13	76600
1997-09-19	12.13	12.25	11.88	11.94	122800
1997-09-22	11.88	12.06	11.88	11.94	74000
1997-09-23	12.06	12.13	11.88	12.00	486200
1997-09-24	11.88	12.00	11.81	11.94	215200
1997-09-25	11.94	12.00	11.94	12.00	76200
1997-09-26	11.97	12.06	11.94	12.06	51400
1997-09-29	12.13	12.25	12.00	12.06	52200
1997-09-30	12.06	12.31	12.06	12.31	149600
1997-10-01	12.19	12.50	12.19	12.38	181400
1997-10-02	12.38	12.63	12.38	12.47	265000
1997-10-03	12.38	12.50	12.38	12.44	87400
1997-10-06	12.31	12.56	12.31	12.44	70400
1997-10-07	12.56	12.63	12.44	12.50	143200
1997-10-08	12.44	12.50	12.38	12.44	87600
1997-10-09	12.31	12.44	12.31	12.38	81000
1997-10-10	12.31	12.50	12.31	12.50	98600
1997-10-13	12.38	12.50	12.38	12.38	181000
1997-10-14	12.38	12.50	12.25	12.44	270400
1997-10-15	12.38	12.56	12.38	12.56	258600
1997-10-16	12.47	12.63	12.44	12.50	131000
1997-10-17	12.44	12.56	12.44	12.50	102200
1997-10-20	12.50	12.50	12.31	12.44	100000
1997-10-21	12.44	12.47	12.25	12.28	125800
1997-10-22	12.25	12.44	12.25	12.34	78200
1997-10-23	12.19	12.25	12.00	12.13	129600
1997-10-24	12.13	12.38	12.13	12.28	209200
1997-10-27	12.13	12.31	11.75	11.75	182000
1997-10-28	11.75	11.88	11.50	11.75	234800
1997-10-29	11.94	12.19	11.81	12.00	620800
1997-10-30	11.81	12.00	11.75	11.88	139200
1997-10-31	11.75	12.06	11.75	12.06	166200
1997-11-03	11.81	12.00	11.81	12.00	255400
1997-11-04	12.13	12.13	11.94	11.94	184200
1997-11-05	11.94	12.19	11.94	12.19	14000
1997-11-06	11.94	12.19	11.94	12.13	85600
1997-11-07	12.13	12.13	11.81	11.94	159600
1997-11-10	11.81	12.22	11.81	12.19	255200
1997-11-11	12.06	12.25	12.06	12.16	27200
1997-11-12	11.94	12.19	11.91	12.00	124000
1997-11-13	12.00	12.19	12.00	12.00	51200
1997-11-14	12.13	12.13	11.94	12.00	42400
1997-11-17	12.00	12.09	12.00	12.06	123600
1997-11-18	12.06	12.13	12.00	12.09	32800
1997-11-19	11.94	12.13	11.94	12.06	44200
1997-11-20	12.13	12.13	12.00	12.00	72400
1997-11-21	12.13	12.13	12.00	12.00	55200
1997-11-24	12.00	12.13	11.88	11.91	50600
1997-11-25	12.00	12.03	11.88	11.88	115200
1997-11-26	11.81	11.91	11.75	11.75	78800
1997-11-28	11.78	11.94	11.78	11.78	36400
1997-12-01	11.81	12.00	11.81	12.00	83600
1997-12-02	12.06	12.06	11.94	12.06	50400
1997-12-03	12.06	12.06	11.91	12.03	38600
1997-12-04	12.06	12.06	11.88	11.88	50400
1997-12-05	12.00	12.06	11.88	12.06	27600
1997-12-08	11.91	12.31	11.91	12.25	105400
1997-12-09	12.25	12.50	12.25	12.50	108000
1997-12-10	12.44	12.50	12.13	12.28	106000
1997-12-11	12.00	12.50	12.00	12.50	132000
1997-12-12	12.38	12.56	12.38	12.53	104400
1997-12-15	12.44	12.53	12.44	12.50	39400
1997-12-16	12.63	12.63	12.38	12.50	121800
1997-12-17	12.38	12.50	12.38	12.44	63800
1997-12-18	12.44	12.50	12.13	12.13	170600
1997-12-19	12.13	12.25	12.13	12.13	247400
1997-12-22	12.25	12.38	12.06	12.19	364600
1997-12-23	12.25	12.25	12.19	12.22	129200
1997-12-24	12.00	12.06	11.56	12.00	182600
1997-12-26	12.06	12.11	11.94	12.09	111000
1997-12-29	12.19	12.44	12.00	12.27	327600
1997-12-30	12.44	12.53	12.25	12.47	133600
1997-12-31	12.50	12.81	12.38	12.69	260200
1998-01-02	12.75	13.50	12.75	13.19	185400
1998-01-05	13.38	14.25	13.06	14.25	886200
1998-01-06	14.19	14.31	13.88	14.03	1374800
1998-01-07	13.88	14.19	13.88	14.06	752800
1998-01-08	14.13	14.44	14.00	14.19	838400
1998-01-09	14.31	14.31	13.25	13.41	542000
1998-01-12	13.06	13.41	13.00	13.38	377000
1998-01-13	13.38	13.75	13.38	13.69	692800
1998-01-14	13.75	13.78	13.66	13.78	459400
1998-01-15	13.81	14.13	13.72	14.09	797400
1998-01-16	14.38	14.44	14.06	14.38	147600
1998-01-20	14.44	15.44	14.28	15.00	604000
1998-01-21	15.00	15.94	15.00	15.69	641600
1998-01-22	15.63	15.88	15.25	15.31	733600
1998-01-23	15.25	15.47	15.06	15.28	471400
1998-01-26	15.25	15.50	15.00	15.22	337400
1998-01-27	15.06	15.31	14.06	14.25	207600
1998-01-28	14.25	14.56	13.94	14.50	339800
1998-01-29	14.56	14.56	14.19	14.31	523400
1998-01-30	14.13	14.50	13.81	14.06	161800
1998-02-02	14.13	14.31	13.78	14.00	237800
1998-02-03	14.00	14.25	13.75	14.06	240400
1998-02-04	14.06	14.13	13.94	14.06	132200
1998-02-05	14.16	14.50	14.00	14.50	87000
1998-02-06	14.50	14.50	14.13	14.13	117200
1998-02-09	14.38	14.38	14.00	14.03	41000
1998-02-10	14.31	14.44	14.00	14.25	162600
1998-02-11	14.13	14.56	14.13	14.53	102200
1998-02-12	14.56	14.56	14.38	14.56	99200
1998-02-13	14.38	14.56	14.38	14.53	140000
1998-02-17	14.75	15.00	14.56	14.81	180500
1998-02-18	14.88	15.13	14.63	15.13	578500
1998-02-19	15.25	15.25	15.00	15.13	738300
1998-02-20	15.13	15.13	14.88	15.06	330200
1998-02-23	15.00	15.25	14.56	14.88	196200
1998-02-24	15.00	15.13	14.75	15.00	108300
1998-02-25	15.00	15.25	15.00	15.19	140000
1998-02-26	15.13	15.25	14.88	15.00	93800
1998-02-27	15.25	15.25	14.88	15.06	218000
1998-03-02	15.13	15.13	14.88	15.00	190900
1998-03-03	15.13	15.69	14.94	15.59	718300
1998-03-04	15.38	15.50	14.50	14.63	287500
1998-03-05	14.75	14.88	14.38	14.66	280600
1998-03-06	14.69	15.13	14.63	14.97	525900
1998-03-09	15.06	15.13	14.88	14.97	232300
1998-03-10	15.00	15.13	14.94	15.00	488200
1998-03-11	14.94	15.13	14.75	14.81	220100
1998-03-12	14.88	14.88	14.50	14.69	206300
1998-03-13	14.69	14.88	14.25	14.56	155800
1998-03-16	14.31	14.69	14.31	14.44	64200
1998-03-17	14.56	14.75	14.38	14.72	338500
1998-03-18	14.88	15.50	14.63	15.41	711900
1998-03-19	15.50	16.00	15.38	15.63	224800
1998-03-20	15.69	15.69	15.00	15.00	94500
1998-03-23	15.25	15.50	15.00	15.47	178800
1998-03-24	15.38	15.69	15.25	15.66	140100
1998-03-25	15.38	16.25	15.38	15.88	186000
1998-03-26	16.00	16.38	15.75	15.94	193300
1998-03-27	16.00	16.13	15.75	15.88	256300
1998-03-30	15.75	16.00	15.50	15.69	604000
1998-03-31	15.63	16.00	15.63	16.00	163400
1998-04-01	16.00	17.25	15.75	17.13	314900
1998-04-02	17.25	17.25	16.63	17.13	394400
1998-04-03	16.88	17.25	16.88	17.13	661600
1998-04-06	17.38	17.50	17.00	17.38	235700
1998-04-07	17.50	17.50	17.00	17.25	220100
1998-04-08	17.38	17.38	17.00	17.25	120500
1998-04-09	17.25	17.88	17.13	17.88	264800
1998-04-13	18.00	18.13	17.50	17.75	151500
1998-04-14	18.00	18.25	17.63	17.81	247900
1998-04-15	18.00	18.00	17.00	17.25	364000
1998-04-16	17.25	17.25	16.81	16.81	185400
1998-04-17	17.00	17.00	16.75	17.00	232200
1998-04-20	17.00	17.13	16.75	17.00	271400
1998-04-21	17.00	17.00	16.13	16.75	68400
1998-04-22	16.13	16.75	15.88	15.91	117800
1998-04-23	16.25	16.25	15.63	15.91	79400
1998-04-24	16.13	16.13	15.50	15.56	43200
1998-04-27	15.56	15.75	14.94	15.50	132500
1998-04-28	15.50	15.75	15.25	15.72	64800
1998-04-29	15.63	15.88	15.25	15.38	102100
1998-04-30	15.38	16.50	15.38	16.38	572500
1998-05-01	16.13	16.50	16.00	16.19	93000
1998-05-04	16.38	16.38	15.88	16.13	111500
1998-05-05	16.00	16.13	15.50	15.69	72600
1998-05-06	15.63	15.88	15.50	15.50	42100
1998-05-07	15.38	15.69	15.00	15.00	93400
1998-05-08	15.00	15.63	15.00	15.63	37500
1998-05-11	15.75	15.75	15.25	15.38	49100
1998-05-12	15.38	15.56	15.25	15.44	98000
1998-05-13	15.31	15.44	15.25	15.38	177000
1998-05-14	15.13	15.44	15.00	15.03	284200
1998-05-15	15.00	15.25	14.88	15.00	103000
1998-05-18	15.00	15.00	13.94	14.63	128200
1998-05-19	14.75	15.00	14.25	14.63	164100
1998-05-20	14.88	14.88	14.50	14.69	68300
1998-05-21	14.63	15.00	14.44	14.63	194300
1998-05-22	14.75	14.75	14.38	14.50	47000
1998-05-26	14.75	14.75	13.88	14.06	104300
1998-05-27	14.00	14.38	13.81	13.91	143600
1998-05-28	14.00	14.13	13.75	14.13	1130100
1998-05-29	14.13	14.38	14.00	14.19	245800
1998-06-01	14.19	14.44	14.00	14.19	239400
1998-06-02	14.25	14.38	14.13	14.16	103100
1998-06-03	14.25	14.38	14.13	14.13	186800
1998-06-04	14.13	14.19	14.00	14.19	300200
1998-06-05	14.25	14.38	14.06	14.38	218800
1998-06-08	14.38	14.50	14.19	14.25	274400
1998-06-09	14.25	14.50	14.13	14.19	129600
1998-06-10	14.13	14.25	14.00	14.00	264600
1998-06-11	14.13	14.13	13.75	13.88	130400
1998-06-12	13.88	13.88	13.63	13.75	733900
1998-06-15	13.69	13.88	13.63	13.81	296600
1998-06-16	14.13	14.50	13.88	14.50	189900
1998-06-17	14.75	15.00	14.38	14.88	574000
1998-06-18	14.94	14.94	14.63	14.81	288600
1998-06-19	14.75	15.25	14.75	15.00	79900
1998-06-22	15.38	16.00	15.13	16.00	203100
1998-06-23	16.00	16.00	15.50	15.56	203800
1998-06-24	15.81	15.81	15.50	15.50	161300
1998-06-25	15.63	15.88	15.50	15.81	171600
1998-06-26	15.81	15.81	15.56	15.81	89100
1998-06-29	15.81	16.38	15.69	16.13	155600
1998-06-30	15.88	16.63	15.88	16.56	207000
1998-07-01	16.63	17.00	16.50	16.50	255300
1998-07-02	16.50	16.50	16.13	16.19	166500
1998-07-06	16.38	16.50	16.00	16.19	65400
1998-07-07	16.38	16.75	16.00	16.69	80900
1998-07-08	16.75	16.81	16.25	16.50	113800
1998-07-09	16.75	16.75	16.38	16.50	39700
1998-07-10	16.75	17.50	16.25	17.13	128000
1998-07-13	17.38	17.50	16.63	16.63	72800
1998-07-14	16.88	16.88	16.63	16.63	71400
1998-07-15	16.63	16.88	16.63	16.63	61900
1998-07-16	16.88	17.00	16.56	16.84	74100
1998-07-17	17.00	17.00	16.69	16.75	83100
1998-07-20	16.69	16.88	16.63	16.63	53200
1998-07-21	16.75	16.75	16.44	16.44	80700
1998-07-22	16.44	16.56	16.06	16.38	107000
1998-07-23	16.19	16.25	15.88	16.06	137900
1998-07-24	15.88	16.06	15.63	15.69	256100
1998-07-27	15.50	15.75	15.50	15.69	123900
1998-07-28	15.69	15.69	14.69	14.69	215500
1998-07-29	15.00	15.00	14.69	15.00	93100
1998-07-30	15.13	15.50	15.00	15.50	68800
1998-07-31	15.25	15.38	15.13	15.25	178200
1998-08-03	15.25	15.38	14.44	14.50	332800
1998-08-04	14.44	14.50	14.25	14.38	375900
1998-08-05	14.25	14.50	14.13	14.50	289400
1998-08-06	14.38	15.00	14.25	15.00	333800
1998-08-07	15.00	15.75	14.88	15.75	141300
1998-08-10	15.81	15.88	15.50	15.88	64300
1998-08-11	15.19	15.34	14.25	14.34	190100
1998-08-12	14.63	15.50	14.38	15.38	206400
1998-08-13	15.25	15.63	15.00	15.25	101000
1998-08-14	15.13	15.44	14.75	15.16	98700
1998-08-17	14.75	15.38	14.63	14.63	205200
1998-08-18	14.75	15.00	14.75	14.94	146000
1998-08-19	14.88	15.13	14.13	14.19	114200
1998-08-20	14.06	14.38	14.06	14.25	17400
1998-08-21	14.38	14.38	13.56	13.81	212800
1998-08-24	14.13	14.13	13.56	13.86	128200
1998-08-25	13.88	14.00	13.75	13.88	289000
1998-08-26	13.88	13.88	13.50	13.63	174000
1998-08-27	13.69	13.69	12.75	12.97	308600
1998-08-28	13.38	13.50	12.88	13.25	414800
1998-08-31	13.50	13.50	12.75	12.94	485400
1998-09-01	13.00	13.25	12.88	13.19	578600
1998-09-02	13.25	13.75	13.00	13.50	163800
1998-09-03	13.69	13.75	12.75	13.00	138500
1998-09-04	13.13	13.25	12.88	13.13	172000
1998-09-08	13.50	13.75	13.25	13.31	515100
1998-09-09	13.38	13.50	12.75	12.97	273600
1998-09-10	13.00	13.00	12.25	12.63	463800
1998-09-11	12.50	13.13	12.50	13.06	480300
1998-09-14	13.00	13.13	12.88	13.06	202100
1998-09-15	13.00	13.06	12.88	13.00	167500
1998-09-16	13.06	13.25	12.88	13.25	399900
1998-09-17	13.00	13.00	12.63	12.81	68700
1998-09-18	13.06	14.13	12.94	14.00	319600
1998-09-21	13.44	14.25	13.25	14.19	50600
1998-09-22	14.44	14.50	14.25	14.50	204800
1998-09-23	14.75	14.75	14.50	14.75	315400
1998-09-24	14.75	14.75	14.38	14.50	279200
1998-09-25	14.25	15.38	14.25	15.00	175700
1998-09-28	15.00	15.25	14.75	15.13	121000
1998-09-29	15.38	15.38	14.88	14.88	150200
1998-09-30	14.75	15.00	14.75	15.00	124400
1998-10-01	14.63	15.00	14.63	15.00	89200
1998-10-02	15.13	15.50	14.94	15.50	67900
1998-10-05	15.13	15.50	15.00	15.19	77200
1998-10-06	15.25	15.63	14.88	15.34	58800
1998-10-07	15.00	15.25	13.75	14.38	129400
1998-10-08	13.88	14.63	13.25	14.63	72000
1998-10-09	15.00	15.13	14.50	14.88	223100
1998-10-12	14.88	15.00	14.63	14.75	99300
1998-10-13	14.88	14.88	14.50	14.50	130100
1998-10-14	14.50	14.69	14.38	14.59	277300
1998-10-15	14.50	14.75	14.38	14.53	680900
1998-10-16	14.63	14.75	14.50	14.66	53500
1998-10-19	14.50	14.88	14.50	14.81	260900
1998-10-20	14.94	15.00	14.75	14.75	271200
1998-10-21	14.50	14.88	14.50	14.75	313400
1998-10-22	14.88	14.88	14.63	14.75	202300
1998-10-23	14.63	15.00	14.44	14.56	98400
1998-10-26	14.38	14.88	14.31	14.47	114000
1998-10-27	14.50	14.50	14.13	14.25	235300
1998-10-28	14.25	14.38	13.50	13.94	115100
1998-10-29	14.00	14.00	12.88	13.25	461700
1998-10-30	13.88	14.25	13.63	14.00	278300
1998-11-02	14.25	14.88	14.19	14.56	187600
1998-11-03	14.56	15.25	14.50	15.06	221400
1998-11-04	15.25	15.38	15.00	15.13	403300
1998-11-05	15.13	15.13	14.81	14.97	94500
1998-11-06	14.94	15.13	14.81	15.13	81300
1998-11-09	15.13	15.13	14.50	15.00	67900
1998-11-10	14.75	15.13	14.75	15.13	57300
1998-11-11	15.13	15.13	14.88	15.00	82700
1998-11-12	14.88	15.13	14.50	14.91	155700
1998-11-13	15.00	15.00	14.50	14.69	120500
1998-11-16	14.81	15.06	14.69	14.88	60500
1998-11-17	14.81	14.88	14.50	14.69	325300
1998-11-18	14.63	15.00	14.25	14.56	102100
1998-11-19	14.50	14.63	14.00	14.06	328500
1998-11-20	14.06	14.25	13.63	13.75	164600
1998-11-23	14.00	14.00	13.25	13.50	247600
1998-11-24	13.25	13.88	13.25	13.88	288500
1998-11-25	13.75	14.25	13.75	13.75	76500
1998-11-27	13.81	14.22	13.75	14.22	17000
1998-11-30	14.25	14.25	13.44	13.88	127800
1998-12-01	13.63	14.75	13.50	14.25	108800
1998-12-02	14.38	14.88	14.13	14.88	79100
1998-12-03	14.88	14.88	14.38	14.56	127300
1998-12-04	14.44	14.75	14.38	14.44	51900
1998-12-07	14.38	14.63	14.00	14.19	215100
1998-12-08	14.38	14.38	13.63	13.69	124400
1998-12-09	13.88	13.88	13.38	13.50	158500
1998-12-10	13.50	13.81	13.38	13.44	207300
1998-12-11	13.50	13.75	13.00	13.44	301500
1998-12-14	13.38	13.38	13.00	13.13	205800
1998-12-15	13.44	13.50	12.63	12.75	256500
1998-12-16	13.00	13.13	12.38	12.38	221000
1998-12-17	12.88	13.13	12.25	13.06	115200
1998-12-18	13.06	13.25	13.00	13.25	307600
1998-12-21	13.13	13.38	12.94	13.19	774800
1998-12-22	13.38	13.38	13.06	13.13	671100
1998-12-23	13.25	13.25	13.06	13.22	305900
1998-12-24	13.25	13.25	13.06	13.25	23200
1998-12-28	13.25	13.50	13.13	13.19	88700
1998-12-29	13.38	13.63	13.06	13.13	216700
1998-12-30	13.06	13.25	13.06	13.13	301400
1998-12-31	13.25	13.25	13.00	13.03	284800
1999-01-04	13.00	13.19	12.88	12.88	170000
1999-01-05	12.88	13.19	12.88	13.09	281400
1999-01-06	13.44	13.88	13.06	13.78	111300
1999-01-07	13.88	14.13	13.38	14.06	108500
1999-01-08	14.31	14.44	13.88	14.13	122400
1999-01-11	14.25	14.34	13.50	13.69	142200
1999-01-12	13.75	14.00	13.13	13.19	64400
1999-01-13	13.25	13.44	12.88	12.94	240100
1999-01-14	13.00	13.38	12.88	13.25	140500
1999-01-15	13.19	14.25	13.13	13.88	218900
1999-01-19	13.81	14.00	12.81	13.06	308300
1999-01-20	13.50	13.50	12.88	13.13	505100
1999-01-21	13.94	14.00	13.38	13.56	217600
1999-01-22	13.38	13.50	13.13	13.41	79100
1999-01-25	13.25	13.38	13.00	13.31	105700
1999-01-26	13.38	13.63	13.25	13.56	68700
1999-01-27	13.50	13.75	13.06	13.31	116700
1999-01-28	13.38	13.63	13.31	13.44	257700
1999-01-29	13.75	13.75	13.38	13.50	92300
1999-02-01	13.69	13.69	13.25	13.66	82700
1999-02-02	13.50	13.75	13.50	13.69	83000
1999-02-03	13.63	14.00	13.63	14.00	76900
1999-02-04	13.75	14.63	13.69	14.50	178700
1999-02-05	14.19	14.50	14.13	14.38	84100
1999-02-08	14.25	14.63	14.00	14.13	70600
1999-02-09	14.25	14.50	13.38	13.41	131100
1999-02-10	13.50	13.50	13.13	13.25	42200
1999-02-11	13.50	13.50	13.19	13.25	64200
1999-02-12	13.31	13.50	12.94	13.31	178000
1999-02-16	13.13	13.38	12.94	13.06	44800
1999-02-17	13.00	13.38	12.69	12.94	87200
1999-02-18	13.00	13.44	12.88	13.19	82000
1999-02-19	13.31	13.44	13.13	13.31	86000
1999-02-22	13.44	13.44	13.19	13.44	257500
1999-02-23	13.31	13.50	13.25	13.50	52200
1999-02-24	13.50	13.63	13.00	13.19	62200
1999-02-25	13.06	13.25	12.88	13.25	60000
1999-02-26	13.06	13.13	12.56	12.88	201500
1999-03-01	12.75	13.25	12.75	13.06	93500
1999-03-02	12.94	14.00	12.94	13.75	156800
1999-03-03	14.00	14.50	13.88	14.50	335000
1999-03-04	14.50	14.88	14.13	14.88	344400
1999-03-05	14.88	14.94	14.38	14.38	141700
1999-03-08	14.75	15.25	14.50	15.16	448600
1999-03-09	15.25	15.50	15.13	15.38	139500
1999-03-10	15.38	15.38	14.75	14.75	117400
1999-03-11	14.88	15.00	14.75	14.75	234700
1999-03-12	14.75	14.94	14.63	14.75	142800
1999-03-15	15.00	15.00	14.50	14.56	137500
1999-03-16	14.69	14.69	14.44	14.44	152500
1999-03-17	14.44	14.69	14.25	14.44	222100
1999-03-18	14.31	14.50	14.25	14.38	148400
1999-03-19	14.19	14.50	14.00	14.44	699000
1999-03-22	14.19	14.44	14.00	14.25	62100
1999-03-23	14.19	14.63	14.19	14.63	115700
1999-03-24	14.63	15.19	14.50	14.88	151000
1999-03-25	15.13	15.13	14.88	14.88	140000
1999-03-26	14.63	15.13	14.56	14.94	108300
1999-03-29	14.94	15.06	14.81	15.06	143300
1999-03-30	15.00	15.63	14.88	15.63	278800
1999-03-31	15.38	15.63	14.75	14.75	110100
1999-04-01	14.88	15.13	14.38	14.50	175800
1999-04-05	14.38	15.00	14.25	14.25	143200
1999-04-06	14.50	14.50	14.06	14.06	89200
1999-04-07	14.06	14.38	13.63	13.91	110600
1999-04-08	13.75	14.00	13.50	13.81	74200
1999-04-09	14.00	14.25	13.50	14.25	64900
1999-04-12	14.00	14.25	13.75	13.94	84400
1999-04-13	13.63	14.00	12.88	12.94	283300
1999-04-14	13.38	13.75	13.25	13.50	136400
1999-04-15	13.69	13.69	13.13	13.13	88200
1999-04-16	13.31	13.56	13.25	13.56	159400
1999-04-19	13.63	14.00	13.50	13.66	109200
1999-04-20	13.38	13.75	12.94	12.94	260700
1999-04-21	13.06	14.06	13.00	14.00	169000
1999-04-22	13.88	14.00	13.63	13.75	65200
1999-04-23	13.63	13.88	13.50	13.88	31100
1999-04-26	13.88	14.06	13.50	14.06	140500
1999-04-27	13.88	14.13	13.38	13.63	128700
1999-04-28	13.56	14.00	13.38	13.88	71900
1999-04-29	13.88	13.88	13.50	13.53	132500
1999-04-30	13.50	13.75	13.25	13.25	128000
1999-05-03	13.50	14.25	13.38	14.06	167500
1999-05-04	14.06	14.75	13.88	14.00	159500
1999-05-05	14.13	14.25	13.56	13.75	85000
1999-05-06	13.88	13.88	13.50	13.50	60300
1999-05-07	13.50	13.88	12.25	13.00	371000
1999-05-10	13.19	13.50	13.00	13.13	212900
1999-05-11	13.25	13.38	12.94	13.06	187800
1999-05-12	13.13	13.81	13.00	13.75	370600
1999-05-13	13.44	14.06	13.38	14.00	111000
1999-05-14	13.63	14.13	13.63	13.88	195400
1999-05-17	13.63	14.00	13.38	13.38	98600
1999-05-18	13.44	14.63	13.31	14.19	430500
1999-05-19	14.25	14.38	13.88	14.25	126400
1999-05-20	14.13	14.25	13.88	14.00	60900
1999-05-21	14.19	14.38	14.00	14.06	116100
1999-05-24	14.25	14.25	13.50	13.72	65100
1999-05-25	13.50	13.75	12.94	13.06	537300
1999-05-26	13.25	13.38	12.88	13.00	228500
1999-05-27	13.19	13.38	13.00	13.06	84400
1999-05-28	13.13	13.50	13.13	13.44	166100
1999-06-01	13.63	13.75	13.38	13.56	86800
1999-06-02	13.69	13.94	13.56	13.94	158300
1999-06-03	13.94	13.94	13.50	13.50	47400
1999-06-04	13.81	13.88	13.50	13.69	154300
1999-06-07	13.88	14.00	13.63	14.00	69500
1999-06-08	13.78	13.94	13.44	13.63	101400
1999-06-09	13.66	13.81	13.56	13.69	93700
1999-06-10	13.50	13.69	13.31	13.50	257900
1999-06-11	13.63	13.63	13.38	13.44	73100
1999-06-14	13.38	13.56	13.06	13.06	75700
1999-06-15	13.50	13.94	13.25	13.50	287600
1999-06-16	13.88	13.88	13.31	13.47	226500
1999-06-17	13.50	13.63	13.25	13.56	103900
1999-06-18	13.88	14.06	13.50	13.94	193300
1999-06-21	13.88	14.13	13.63	13.81	100700
1999-06-22	13.81	14.25	13.81	14.25	151100
1999-06-23	14.06	14.50	14.06	14.25	146100
1999-06-24	14.19	14.38	14.00	14.06	59900
1999-06-25	14.13	14.13	13.94	13.94	92900
1999-06-28	14.13	14.25	13.94	14.25	94500
1999-06-29	14.31	14.94	14.13	14.63	299700
1999-06-30	14.88	15.00	14.50	15.00	181900
1999-07-01	15.13	16.13	15.00	16.00	327700
1999-07-02	15.63	16.00	15.50	15.59	180600
1999-07-06	15.63	16.00	15.50	16.00	194600
1999-07-07	16.00	16.13	15.63	15.66	179900
1999-07-08	15.81	16.00	15.56	15.97	88800
1999-07-09	15.97	16.44	15.88	16.06	133200
1999-07-12	16.25	16.25	15.94	16.13	78000
1999-07-13	16.25	16.25	15.69	16.00	86700
1999-07-14	15.88	16.13	15.50	16.00	78000
1999-07-15	15.88	16.38	15.88	16.31	90900
1999-07-16	16.25	16.69	16.13	16.59	141000
1999-07-19	16.50	16.75	15.94	16.13	92700
1999-07-20	16.06	16.19	15.13	15.38	75100
1999-07-21	15.38	15.75	15.13	15.19	87600
1999-07-22	15.00	15.50	15.00	15.50	63000
1999-07-23	15.75	15.75	15.25	15.38	89800
1999-07-26	15.38	15.38	14.81	14.94	74500
1999-07-27	15.13	15.13	14.75	14.75	64200
1999-07-28	15.06	15.06	14.75	14.88	132100
1999-07-29	14.81	15.06	14.81	15.03	79400
1999-07-30	15.38	15.38	15.25	15.38	63700
1999-08-02	15.31	15.44	15.13	15.25	87300
1999-08-03	15.50	15.56	15.19	15.56	53300
1999-08-04	15.69	15.69	15.38	15.41	50000
1999-08-05	15.50	15.75	15.19	15.75	55500
1999-08-06	15.75	15.75	15.13	15.25	67800
1999-08-09	15.38	15.50	15.00	15.06	93400
1999-08-10	15.00	15.25	14.19	14.63	46100
1999-08-11	14.84	15.00	13.81	14.00	93200
1999-08-12	14.06	14.13	13.75	13.88	44800
1999-08-13	14.13	14.13	13.50	13.75	103900
1999-08-16	13.88	14.13	13.25	13.31	257600
1999-08-17	13.31	13.63	13.25	13.63	246300
1999-08-18	13.63	13.75	13.13	13.25	104300
1999-08-19	13.38	13.38	13.00	13.25	322300
1999-08-20	13.25	13.50	13.19	13.31	149900
1999-08-23	13.38	13.75	13.25	13.31	143000
1999-08-24	13.31	13.44	13.13	13.38	121100
1999-08-25	13.44	13.56	13.25	13.47	99500
1999-08-26	13.31	13.75	13.25	13.63	37200
1999-08-27	13.75	13.75	13.38	13.38	87400
1999-08-30	13.31	13.56	13.00	13.38	71000
1999-08-31	13.25	13.50	13.13	13.38	356700
1999-09-01	13.44	13.63	13.31	13.63	558000
1999-09-02	13.59	13.63	13.25	13.25	791200
1999-09-03	13.44	13.63	13.31	13.63	243100
1999-09-07	13.56	14.38	13.38	14.34	70800
1999-09-08	14.25	14.25	13.63	13.88	124400
1999-09-09	13.63	14.38	13.63	14.25	92900
1999-09-10	14.44	14.44	13.88	14.00	144400
1999-09-13	13.88	13.94	13.63	13.81	160100
1999-09-14	13.69	13.75	13.44	13.56	275800
1999-09-15	13.56	13.63	13.38	13.59	262400
1999-09-16	13.50	13.69	13.38	13.44	46000
1999-09-17	13.53	13.56	13.25	13.25	422200
1999-09-20	13.38	13.50	13.06	13.38	218700
1999-09-21	13.25	13.38	13.06	13.13	218400
1999-09-22	13.25	13.25	13.13	13.25	111100
1999-09-23	13.19	13.44	13.00	13.06	240900
1999-09-24	13.00	13.13	12.94	13.00	142500
1999-09-27	13.00	13.44	13.00	13.38	95000
1999-09-28	13.19	13.44	13.13	13.31	41600
1999-09-29	13.28	13.63	13.13	13.31	157800
1999-09-30	13.28	13.56	13.13	13.41	195500
1999-10-01	13.44	13.44	13.00	13.06	426700
1999-10-04	13.25	13.50	12.94	13.44	147400
1999-10-05	13.13	13.31	13.00	13.00	42500
1999-10-06	13.16	13.25	13.00	13.13	73300
1999-10-07	13.25	13.31	13.06	13.31	131300
1999-10-08	13.00	13.25	12.94	13.13	210300
1999-10-11	13.06	13.13	12.81	12.94	183500
1999-10-12	13.00	13.25	12.94	13.00	87500
1999-10-13	13.06	13.06	12.81	12.94	69300
1999-10-14	12.88	13.06	12.81	13.00	83100
1999-10-15	12.81	12.88	12.56	12.66	250600
1999-10-18	12.63	12.81	12.50	12.53	180300
1999-10-19	12.59	12.69	12.38	12.38	161600
1999-10-20	12.50	13.00	12.50	12.75	128400
1999-10-21	12.75	12.88	12.38	12.44	168200
1999-10-22	12.50	12.50	12.19	12.25	180100
1999-10-25	12.19	12.38	11.75	12.25	159400
1999-10-26	12.25	12.44	12.00	12.34	124600
1999-10-27	12.25	12.44	12.13	12.38	132000
1999-10-28	12.31	13.06	12.31	12.88	209700
1999-10-29	12.81	12.94	12.69	12.88	234400
1999-11-01	12.50	13.13	12.50	12.88	154900
1999-11-02	12.75	13.50	12.75	13.44	337300
1999-11-03	13.38	13.63	13.25	13.56	392300
1999-11-04	13.69	13.88	13.38	13.44	322200
1999-11-05	13.50	13.75	13.00	13.25	115400
1999-11-08	13.25	13.75	13.19	13.63	273100
1999-11-09	13.50	13.50	13.25	13.44	57300
1999-11-10	13.47	13.50	13.00	13.19	136500
1999-11-11	13.06	13.19	12.94	13.00	292600
1999-11-12	13.00	13.06	12.50	12.81	134000
1999-11-15	12.75	12.94	12.50	12.75	134000
1999-11-16	12.94	13.06	12.56	12.63	105800
1999-11-17	12.69	12.75	12.38	12.56	244400
1999-11-18	12.50	12.75	12.50	12.75	153900
1999-11-19	12.81	13.13	12.56	13.13	191700
1999-11-22	13.06	13.06	12.81	12.94	74300
1999-11-23	12.88	13.06	12.81	12.94	126600
1999-11-24	13.06	13.09	12.88	12.97	406500
1999-11-26	13.03	13.13	12.88	12.94	56100
1999-11-29	12.91	13.31	12.88	13.00	373900
1999-11-30	13.03	13.06	12.69	12.75	486200
1999-12-01	12.50	12.63	10.88	11.13	1256400
1999-12-02	11.22	11.38	10.25	10.38	2529900
1999-12-03	10.56	10.56	10.13	10.44	3503800
1999-12-06	10.56	10.56	10.25	10.50	332200
1999-12-07	10.50	10.56	10.31	10.38	443700
1999-12-08	10.44	10.50	10.31	10.38	237900
1999-12-09	10.38	10.50	10.25	10.31	389400
1999-12-10	10.38	10.44	10.13	10.31	541200
1999-12-13	10.25	10.31	10.13	10.25	801400
1999-12-14	10.28	10.31	9.69	9.94	1285500
1999-12-15	9.88	10.25	9.69	10.25	474900
1999-12-16	10.31	11.00	10.19	10.69	1099900
1999-12-17	10.75	10.88	10.50	10.56	370500
1999-12-20	10.50	10.75	10.25	10.44	636500
1999-12-21	10.44	10.88	10.25	10.88	387200
1999-12-22	10.50	11.00	10.50	11.00	373600
1999-12-23	10.75	11.25	10.75	10.88	293300
1999-12-27	11.06	11.06	10.25	10.66	349500
1999-12-28	10.56	10.81	10.50	10.72	220500
1999-12-29	10.56	10.75	10.56	10.69	188900
1999-12-30	10.63	10.81	10.50	10.50	96100
1999-12-31	10.56	10.63	10.38	10.44	48400
2000-01-03	10.47	10.81	10.19	10.75	310900
2000-01-04	10.50	10.63	10.38	10.47	119200
2000-01-05	10.44	10.81	10.44	10.75	227600
2000-01-06	10.75	10.88	10.56	10.84	160300
2000-01-07	10.75	11.13	10.75	11.06	422800
2000-01-10	11.00	11.38	11.00	11.25	154500
2000-01-11	11.25	11.25	10.81	10.81	256700
2000-01-12	10.81	10.81	10.38	10.44	206400
2000-01-13	10.63	11.63	10.50	11.39	252900
2000-01-14	11.50	11.88	11.19	11.28	554100
2000-01-18	11.25	11.31	10.88	11.06	136000
2000-01-19	10.97	11.25	10.75	10.94	512400
2000-01-20	11.06	11.06	10.50	10.69	412600
2000-01-21	10.63	10.88	10.50	10.81	133000
2000-01-24	10.88	10.88	10.25	10.47	327100
2000-01-25	10.50	10.63	10.31	10.63	171000
2000-01-26	10.38	10.50	10.00	10.00	699600
2000-01-27	10.13	10.50	10.06	10.31	268700
2000-01-28	10.38	10.50	9.94	10.13	130700
2000-01-31	10.06	10.50	10.03	10.31	171600
2000-02-01	10.25	10.56	10.13	10.50	200500
2000-02-02	10.38	10.50	9.94	10.06	601900
2000-02-03	10.00	10.13	9.75	9.94	190500
2000-02-04	9.78	10.00	9.19	9.19	297300
2000-02-07	9.19	9.38	8.69	8.78	566800
2000-02-08	9.00	9.16	8.88	9.00	554200
2000-02-09	9.13	9.38	9.06	9.31	1245000
2000-02-10	9.38	9.44	9.31	9.31	281500
2000-02-11	9.31	9.38	9.31	9.38	382300
2000-02-14	9.31	9.50	9.31	9.44	350900
2000-02-15	9.44	9.50	9.38	9.50	755400
2000-02-16	9.25	9.25	8.38	8.38	614000
2000-02-17	8.44	8.69	8.25	8.63	1302100
2000-02-18	8.75	8.75	8.38	8.50	354000
2000-02-22	8.63	9.94	8.38	9.28	454800
2000-02-23	9.19	9.50	8.63	9.06	276800
2000-02-24	9.19	9.75	9.00	9.44	265900
2000-02-25	9.50	9.50	8.44	8.56	492200
2000-02-28	8.75	8.75	8.13	8.38	512900
2000-02-29	8.44	8.56	8.23	8.38	2656000
2000-03-01	8.50	8.50	8.06	8.13	737200
2000-03-02	8.13	8.38	7.88	8.25	3143000
2000-03-03	8.31	8.50	8.25	8.50	198500
2000-03-06	8.50	8.50	8.00	8.06	420000
2000-03-07	8.00	8.13	7.94	8.00	409200
2000-03-08	8.00	8.13	7.94	8.06	199000
2000-03-09	8.06	8.13	7.94	8.06	613800
2000-03-10	8.00	9.50	7.94	8.50	498000
2000-03-13	8.50	8.50	8.06	8.19	96600
2000-03-14	8.25	8.50	7.94	8.06	203200
2000-03-15	8.25	8.44	8.00	8.25	128300
2000-03-16	8.38	8.50	8.13	8.31	159300
2000-03-17	8.09	9.00	8.09	9.00	301000
2000-03-20	9.00	9.31	8.94	9.25	186400
2000-03-21	9.31	10.00	9.13	9.61	214200
2000-03-22	9.94	10.63	9.91	10.44	585900
2000-03-23	10.38	10.75	10.38	10.38	374700
2000-03-24	10.50	10.50	10.31	10.31	185900
2000-03-27	10.31	10.31	9.94	9.94	118000
2000-03-28	10.00	10.03	9.38	9.84	123400
2000-03-29	9.63	10.00	9.38	9.94	246700
2000-03-30	9.94	10.00	9.63	9.88	224800
2000-03-31	9.75	11.63	9.63	10.88	507500
2000-04-03	10.25	11.19	10.25	11.00	169600
2000-04-04	10.88	12.06	10.88	11.41	373300
2000-04-05	11.25	11.50	10.56	10.63	240400
2000-04-06	10.63	10.88	10.38	10.63	226200
2000-04-07	10.63	10.75	10.38	10.50	249600
2000-04-10	10.63	10.75	10.19	10.25	252400
2000-04-11	10.13	10.16	9.88	10.06	166000
2000-04-12	10.00	10.50	10.00	10.38	81800
2000-04-13	10.25	10.63	10.13	10.63	131700
2000-04-14	10.31	10.50	9.75	9.94	164800
2000-04-17	9.75	10.44	9.75	10.44	183800
2000-04-18	10.38	10.88	10.25	10.88	248100
2000-04-19	10.56	11.13	10.50	11.11	113200
2000-04-20	11.13	11.31	10.88	11.25	128800
2000-04-24	10.94	11.13	10.06	10.88	100600
2000-04-25	11.00	11.38	11.00	11.31	206200
2000-04-26	11.06	11.38	11.06	11.38	39200
2000-04-27	11.13	11.38	11.00	11.38	64400
2000-04-28	11.44	11.69	10.94	11.69	84600
2000-05-01	11.50	11.81	11.44	11.75	79900
2000-05-02	11.69	11.69	11.31	11.63	39900
2000-05-03	11.69	11.69	10.94	11.38	75200
2000-05-04	11.13	11.56	10.69	11.56	102900
2000-05-05	11.50	12.00	11.38	12.00	128800
2000-05-08	11.94	12.13	11.56	11.94	115700
2000-05-09	11.88	12.00	11.63	11.69	135100
2000-05-10	11.63	11.63	11.00	11.38	161500
2000-05-11	11.50	11.63	11.00	11.56	61400
2000-05-12	11.25	11.56	11.25	11.50	66800
2000-05-15	11.50	11.50	11.13	11.50	102800
2000-05-16	11.50	11.56	11.13	11.50	92000
2000-05-17	11.19	11.50	11.00	11.44	106400
2000-05-18	11.19	11.75	11.19	11.38	164100
2000-05-19	11.38	11.69	11.13	11.44	63900
2000-05-22	11.38	11.50	11.25	11.50	239500
2000-05-23	11.25	11.69	11.25	11.44	319400
2000-05-24	11.44	12.00	11.25	11.75	107400
2000-05-25	11.69	11.88	11.50	11.63	74200
2000-05-26	11.56	11.88	11.56	11.63	36300
2000-05-30	11.81	11.94	11.69	11.94	80300
2000-05-31	11.75	11.94	11.63	11.81	138900
2000-06-01	11.69	11.75	11.69	11.75	57200
2000-06-02	11.88	12.63	11.75	12.19	214100
2000-06-05	12.25	12.38	11.94	12.19	124700
2000-06-06	11.91	12.25	11.88	12.09	75400
2000-06-07	12.00	12.19	11.38	12.19	68800
2000-06-08	12.16	12.25	11.88	12.19	49400
2000-06-09	12.13	12.19	11.63	12.00	58100
2000-06-12	11.84	12.38	11.56	12.19	96500
2000-06-13	12.38	12.63	12.25	12.63	143200
2000-06-14	12.38	12.75	11.88	12.38	87400
2000-06-15	12.56	12.56	12.13	12.38	114500
2000-06-16	12.56	12.63	11.88	12.00	181700
2000-06-19	11.88	12.06	11.63	12.06	77600
2000-06-20	12.03	12.06	11.75	11.94	51500
2000-06-21	12.00	12.00	11.25	11.75	53600
2000-06-22	11.88	11.88	11.31	11.63	63500
2000-06-23	11.38	11.50	11.00	11.19	128000
2000-06-26	11.06	11.25	10.75	11.25	72700
2000-06-27	11.19	11.38	11.06	11.38	188600
2000-06-28	11.06	11.25	10.75	11.00	165600
2000-06-29	10.94	10.94	10.63	10.75	68800
2000-06-30	10.50	11.25	10.06	10.38	331800
2000-07-03	10.25	10.56	10.25	10.31	223900
2000-07-05	10.50	10.56	10.25	10.38	482800
2000-07-06	10.44	11.31	10.31	11.31	253900
2000-07-07	11.31	12.50	11.31	12.31	794400
2000-07-10	11.75	12.13	11.75	11.94	137500
2000-07-11	11.84	11.94	11.63	11.81	60900
2000-07-12	11.75	12.00	11.75	12.00	127300
2000-07-13	11.88	12.13	11.81	12.00	76600
2000-07-14	11.81	12.19	11.81	12.13	112700
2000-07-17	12.00	12.50	11.81	12.38	145600
2000-07-18	12.31	12.31	11.81	11.88	54500
2000-07-19	12.19	12.19	11.81	12.00	79200
2000-07-20	11.75	11.94	11.25	11.81	70100
2000-07-21	11.88	12.31	11.69	11.75	207700
2000-07-24	11.94	11.94	11.50	11.88	63200
2000-07-25	11.63	12.00	11.38	11.81	38400
2000-07-26	11.88	11.88	11.50	11.50	91200
2000-07-27	11.56	11.88	11.38	11.81	99300
2000-07-28	11.56	11.88	11.38	11.63	55300
2000-07-31	11.63	11.94	11.38	11.81	79100
2000-08-01	11.63	11.69	11.44	11.63	143100
2000-08-02	11.59	11.69	11.25	11.50	88500
2000-08-03	11.25	11.50	10.69	11.13	141400
2000-08-04	11.25	11.31	10.50	10.94	97200
2000-08-07	10.88	10.88	10.13	10.88	172100
2000-08-08	10.38	10.94	10.25	10.94	71000
2000-08-09	10.94	11.13	10.56	11.00	238000
2000-08-10	10.88	10.97	10.81	10.86	110900
2000-08-11	10.81	10.94	10.63	10.94	145700
2000-08-14	10.75	11.06	10.63	11.06	73400
2000-08-15	10.78	11.50	10.75	11.50	207900
2000-08-16	11.34	11.63	11.06	11.50	116900
2000-08-17	11.16	11.63	11.06	11.63	173100
2000-08-18	11.78	11.88	11.19	11.75	71800
2000-08-21	11.25	11.75	11.13	11.63	47300
2000-08-22	11.25	11.50	11.19	11.50	57300
2000-08-23	11.56	11.56	11.13	11.50	48300
2000-08-24	11.44	12.00	11.44	11.94	321700
2000-08-25	11.63	11.75	11.50	11.75	72000
2000-08-28	11.63	11.75	11.00	11.13	150300
2000-08-29	11.16	11.38	10.94	11.06	284600
2000-08-30	11.31	11.50	10.81	11.44	194700
2000-08-31	11.25	11.63	11.13	11.38	86500
2000-09-01	11.25	11.50	11.19	11.50	62200
2000-09-05	11.34	11.75	11.25	11.50	133500
2000-09-06	11.38	12.00	11.25	11.94	136400
2000-09-07	11.94	12.50	11.63	12.38	763100
2000-09-08	12.44	12.44	11.88	12.06	75400
2000-09-11	12.03	12.13	11.88	12.06	71700
2000-09-12	11.94	12.25	11.88	11.94	158300
2000-09-13	11.97	12.25	11.88	12.25	151400
2000-09-14	12.06	12.44	12.06	12.44	87100
2000-09-15	11.75	12.63	11.75	12.25	444500
2000-09-18	11.78	12.25	11.75	12.25	75000
2000-09-19	11.94	12.44	11.88	12.25	136500
2000-09-20	12.25	12.25	12.00	12.00	105700
2000-09-21	12.06	12.38	12.00	12.38	184100
2000-09-22	12.00	12.75	11.88	12.63	197100
2000-09-25	12.50	12.63	12.31	12.56	303900
2000-09-26	12.50	12.69	12.31	12.56	270800
2000-09-27	12.50	13.00	12.50	12.94	506000
2000-09-28	12.88	13.25	12.63	13.00	205700
2000-09-29	12.88	13.00	12.56	13.00	146900
2000-10-02	12.75	13.13	12.56	12.69	239200
2000-10-03	12.69	12.81	12.63	12.81	587900
2000-10-04	12.69	12.75	12.38	12.75	195800
2000-10-05	12.63	12.75	11.88	12.63	120200
2000-10-06	12.56	12.56	12.00	12.38	85100
2000-10-09	12.31	12.38	12.00	12.19	59400
2000-10-10	12.06	12.75	12.06	12.44	300100
2000-10-11	12.00	12.50	12.00	12.44	231900
2000-10-12	12.27	12.44	11.88	12.19	94600
2000-10-13	11.77	12.06	11.75	12.02	118200
2000-10-16	12.00	12.13	11.38	12.00	51200
2000-10-17	11.13	12.25	11.13	11.50	102000
2000-10-18	11.25	11.69	11.13	11.69	30800
2000-10-19	11.69	12.06	11.69	12.06	140600
2000-10-20	11.89	12.13	11.88	12.06	52900
2000-10-23	11.75	12.00	11.75	12.00	39200
2000-10-24	11.75	12.06	11.75	12.00	134800
2000-10-25	11.75	12.06	11.63	12.00	88100
2000-10-26	11.94	12.06	11.75	12.00	142900
2000-10-27	11.78	12.06	11.75	12.06	90400
2000-10-30	11.88	12.06	11.25	12.06	70700
2000-10-31	11.94	12.75	11.94	12.50	230200
2000-11-01	12.63	12.63	11.75	12.19	129600
2000-11-02	12.25	12.50	11.88	12.44	130400
2000-11-03	12.42	12.50	12.06	12.44	137000
2000-11-06	12.25	12.69	12.25	12.69	161300
2000-11-07	12.53	12.53	12.06	12.50	108900
2000-11-08	12.48	12.50	12.31	12.50	132000
2000-11-09	11.98	12.50	11.88	12.44	111700
2000-11-10	12.25	12.63	12.19	12.50	257600
2000-11-13	12.31	12.56	12.25	12.56	118300
2000-11-14	12.50	12.56	12.13	12.50	136900
2000-11-15	12.47	12.50	12.25	12.50	138600
2000-11-16	12.38	12.50	12.25	12.38	73800
2000-11-17	12.38	12.50	12.19	12.50	97600
2000-11-20	12.47	12.50	11.88	12.06	62600
2000-11-21	12.47	12.47	11.81	12.13	59700
2000-11-22	12.00	12.00	11.50	12.00	48000
2000-11-24	11.63	12.00	11.63	12.00	51700
2000-11-27	11.95	12.00	11.25	11.56	244400
2000-11-28	11.25	11.50	10.88	11.00	304200
2000-11-29	11.00	11.69	10.97	11.56	215300
2000-11-30	11.81	11.88	11.06	11.75	143600
2000-12-01	11.64	12.00	11.50	11.94	77500
2000-12-04	12.00	12.00	11.56	11.56	78400
2000-12-05	11.50	12.63	11.50	12.63	98800
2000-12-06	12.63	12.63	12.13	12.42	199000
2000-12-07	12.34	12.38	12.13	12.13	390800
2000-12-08	12.31	12.38	12.13	12.19	69600
2000-12-11	12.06	12.81	12.06	12.81	169300
2000-12-12	12.75	12.75	12.13	12.50	190000
2000-12-13	12.39	13.13	12.13	13.06	215700
2000-12-14	12.97	13.06	12.75	12.81	188600
2000-12-15	12.81	13.00	12.13	13.00	149800
2000-12-18	12.63	13.13	12.44	13.00	431800
2000-12-19	12.94	14.13	12.94	14.06	865700
2000-12-20	13.50	13.63	12.38	12.50	383400
2000-12-21	12.56	13.13	12.56	13.06	87400
2000-12-22	13.25	13.75	13.00	13.69	202900
2000-12-26	13.69	13.81	13.19	13.75	53000
2000-12-27	13.63	14.50	13.50	14.50	269800
2000-12-28	14.38	14.50	13.56	14.50	270800
2000-12-29	14.13	15.00	14.13	14.94	336300
2001-01-02	14.81	14.81	13.81	14.44	126200
2001-01-03	14.38	14.63	13.25	13.56	275500
2001-01-04	13.75	13.75	13.13	13.31	185300
2001-01-05	13.50	13.50	12.81	13.13	95300
2001-01-08	13.11	13.13	12.63	12.88	155700
2001-01-09	12.88	13.13	12.75	13.00	166300
2001-01-10	12.69	13.38	12.69	13.31	105100
2001-01-11	13.50	13.50	12.88	13.00	89000
2001-01-12	13.06	13.25	12.75	13.25	110600
2001-01-16	13.13	13.88	12.78	13.25	139400
2001-01-17	13.52	13.88	12.75	13.00	94100
2001-01-18	12.73	13.31	12.70	13.25	42300
2001-01-19	13.00	13.38	12.94	13.38	100100
2001-01-22	12.89	13.50	12.88	13.06	185400
2001-01-23	13.06	13.25	12.75	13.06	116200
2001-01-24	13.00	13.06	12.75	12.94	41800
2001-01-25	12.75	13.00	12.44	12.59	76700
2001-01-26	12.58	12.75	12.44	12.50	202000
2001-01-29	12.45	12.69	12.44	12.44	267200
2001-01-30	12.56	12.56	11.94	12.06	367900
2001-01-31	12.17	12.50	11.88	12.00	209600
2001-02-01	12.00	12.25	11.38	11.88	229300
2001-02-02	11.92	12.00	11.63	11.94	41500
2001-02-05	11.75	11.94	11.66	11.81	39900
2001-02-06	11.94	11.94	11.19	11.31	809600
2001-02-07	11.31	11.38	10.88	11.06	490300
2001-02-08	11.02	11.50	11.00	11.25	644600
2001-02-09	11.25	11.94	11.19	11.44	371200
2001-02-12	11.63	12.50	11.56	12.31	274400
2001-02-13	12.50	12.63	12.13	12.44	140000
2001-02-14	12.44	12.56	12.06	12.31	98900
2001-02-15	12.44	12.75	12.25	12.75	151200
2001-02-16	12.56	12.73	12.25	12.50	96800
2001-02-20	12.56	12.88	12.50	12.75	164100
2001-02-21	12.38	12.56	12.38	12.44	193700
2001-02-22	12.38	12.88	12.38	12.75	197600
2001-02-23	12.63	13.25	12.63	13.25	197800
2001-02-26	13.25	13.44	12.75	12.88	325500
2001-02-27	12.95	13.06	12.75	12.75	127000
2001-02-28	11.88	12.38	10.75	12.31	2001900
2001-03-01	11.81	12.50	11.77	12.13	1110400
2001-03-02	12.00	12.25	11.75	12.06	570500
2001-03-05	12.00	12.06	11.66	11.94	342900
2001-03-06	12.00	12.13	11.81	12.06	1016900
2001-03-07	12.00	12.13	11.88	11.94	196100
2001-03-08	12.00	12.31	11.88	12.00	531100
2001-03-09	11.89	12.25	11.88	12.25	46300
2001-03-12	12.23	12.23	12.00	12.06	189800
2001-03-13	12.19	12.19	11.88	12.13	262900
2001-03-14	11.94	12.13	11.50	11.94	56400
2001-03-15	12.00	12.19	11.50	12.06	74500
2001-03-16	12.25	12.25	11.50	12.05	239500
2001-03-19	12.00	12.44	11.38	12.44	90600
2001-03-20	12.38	12.56	12.00	12.50	113600
2001-03-21	12.63	12.75	12.06	12.75	73300
2001-03-22	12.06	12.63	11.94	12.44	167100
2001-03-23	12.75	12.75	11.75	12.31	106700
2001-03-26	12.19	12.31	11.75	12.13	53500
2001-03-27	11.88	12.25	11.81	12.13	112600
2001-03-28	12.17	12.19	11.63	12.00	51100
2001-03-29	11.88	12.00	11.75	12.00	110900
2001-03-30	12.00	12.13	11.63	11.94	261900
2001-04-02	11.77	12.00	11.69	11.88	208600
2001-04-03	11.63	11.75	11.38	11.56	83000
2001-04-04	11.63	11.63	11.38	11.44	42400
2001-04-05	11.55	11.69	11.38	11.56	243000
2001-04-06	11.56	11.69	11.31	11.56	51100
2001-04-09	11.51	11.84	11.37	11.54	63700
2001-04-10	11.51	11.98	11.50	11.91	161100
2001-04-11	11.75	11.87	11.40	11.70	43100
2001-04-12	11.75	11.75	11.40	11.51	33200
2001-04-16	11.53	11.55	11.40	11.45	78900
2001-04-17	11.45	11.54	11.39	11.41	521100
2001-04-18	11.42	11.74	11.35	11.48	155400
2001-04-19	11.40	12.01	11.28	12.00	729500
2001-04-20	11.78	11.90	11.43	11.52	97000
2001-04-23	11.60	11.69	11.27	11.35	68600
2001-04-24	11.35	11.59	11.29	11.53	273600
2001-04-25	11.30	11.60	11.30	11.60	116700
2001-04-26	11.50	12.10	11.45	11.94	99700
2001-04-27	12.00	12.00	11.79	11.94	55100
2001-04-30	11.88	12.07	11.52	12.06	393600
2001-05-01	12.03	12.03	11.69	11.85	180200
2001-05-02	11.81	12.19	11.58	12.01	105400
2001-05-03	12.03	12.05	11.82	12.00	134300
2001-05-04	11.97	12.25	11.75	12.25	104900
2001-05-07	12.10	12.21	11.90	11.90	38100
2001-05-08	11.80	11.84	11.50	11.60	68500
2001-05-09	11.73	11.73	11.50	11.50	36600
2001-05-10	11.50	11.56	11.30	11.40	50400
2001-05-11	11.35	11.46	11.25	11.35	57800
2001-05-14	11.50	11.50	11.00	11.15	69700
2001-05-15	11.15	11.49	11.00	11.25	87100
2001-05-16	11.24	11.70	11.18	11.59	255500
2001-05-17	11.59	11.80	11.25	11.35	203200
2001-05-18	11.26	11.33	11.05	11.30	119300
2001-05-21	11.10	11.58	11.10	11.40	570100
2001-05-22	11.48	11.60	11.35	11.37	1459000
2001-05-23	11.30	11.47	11.26	11.38	505300
2001-05-24	11.44	11.74	11.28	11.74	56400
2001-05-25	11.74	11.74	11.26	11.34	75700
2001-05-29	11.30	11.40	11.20	11.20	231000
2001-05-30	11.25	11.25	10.75	11.03	104600
2001-05-31	11.04	11.20	10.75	10.76	141400
2001-06-01	10.73	11.08	10.73	11.01	71100
2001-06-04	11.01	11.22	10.98	11.22	101500
2001-06-05	11.19	11.22	11.07	11.20	239100
2001-06-06	11.14	11.20	11.05	11.20	211000
2001-06-07	11.21	11.25	11.10	11.15	82900
2001-06-08	11.11	11.20	11.05	11.16	56600
2001-06-11	11.15	11.15	10.90	11.15	36100
2001-06-12	11.14	11.20	10.89	11.20	373400
2001-06-13	11.00	11.69	11.00	11.68	578600
2001-06-14	11.62	12.70	11.40	12.27	465400
2001-06-15	12.13	12.32	12.00	12.29	299000
2001-06-18	12.25	12.35	12.05	12.24	155800
2001-06-19	12.25	12.30	12.11	12.20	283800
2001-06-20	12.23	12.65	12.20	12.63	281400
2001-06-21	12.46	12.85	12.26	12.78	177300
2001-06-22	12.62	12.68	12.24	12.47	227100
2001-06-25	12.45	12.54	12.20	12.46	205800
2001-06-26	12.20	12.68	12.20	12.60	207600
2001-06-27	12.45	13.10	12.45	13.03	139700
2001-06-28	12.76	13.22	12.70	13.22	230200
2001-06-29	13.07	13.41	12.67	13.00	187000
2001-07-02	12.81	13.02	12.26	12.91	171700
2001-07-03	12.91	13.46	12.64	13.25	161200
2001-07-05	13.18	13.45	12.91	13.32	312700
2001-07-06	13.27	13.33	12.86	13.21	89300
2001-07-09	12.92	13.25	12.50	13.25	137200
2001-07-10	13.10	13.20	12.82	13.04	256900
2001-07-11	13.10	13.10	12.70	13.05	84100
2001-07-12	12.98	13.10	12.97	13.05	356300
2001-07-13	13.00	13.05	12.69	13.05	92500
2001-07-16	12.90	13.10	12.66	13.04	128500
2001-07-17	12.96	13.20	12.70	13.10	193000
2001-07-18	12.96	13.10	12.95	13.05	259500
2001-07-19	13.05	13.25	12.96	13.20	278300
2001-07-20	13.20	13.63	12.80	13.63	155300
2001-07-23	13.47	13.50	13.34	13.38	110700
2001-07-24	13.50	13.67	13.15	13.30	87100
2001-07-25	13.20	13.40	13.07	13.32	173000
2001-07-26	13.30	13.74	13.25	13.60	223900
2001-07-27	13.59	13.65	13.35	13.63	49300
2001-07-30	13.50	13.68	13.24	13.66	124800
2001-07-31	13.65	13.78	13.50	13.50	100400
2001-08-01	13.40	13.85	13.36	13.70	100600
2001-08-02	13.50	13.65	13.44	13.60	81600
2001-08-03	13.50	13.80	13.45	13.75	128600
2001-08-06	13.73	14.31	13.54	14.25	360200
2001-08-07	14.13	14.31	13.96	14.26	264300
2001-08-08	14.09	14.26	13.89	14.25	85500
2001-08-09	14.19	14.19	13.48	14.05	139100
2001-08-10	14.01	14.07	13.49	14.03	107200
2001-08-13	13.84	14.09	13.60	13.74	115100
2001-08-14	13.55	14.25	13.50	13.68	93300
2001-08-15	13.40	13.92	13.40	13.59	124400
2001-08-16	13.45	14.00	13.45	14.00	101100
2001-08-17	14.00	14.25	13.80	14.00	158700
2001-08-20	14.05	14.05	13.85	14.00	67200
2001-08-21	14.01	14.01	13.51	13.51	59000
2001-08-22	13.88	13.88	13.20	13.40	144900
2001-08-23	13.36	13.39	12.75	12.97	141400
2001-08-24	13.05	13.05	12.58	12.70	409300
2001-08-27	12.64	12.95	12.47	12.64	263700
2001-08-28	12.70	12.85	12.19	12.60	454900
2001-08-29	12.30	13.00	12.05	13.00	400400
2001-08-30	13.00	13.15	12.65	12.85	724600
2001-08-31	12.85	12.85	12.50	12.75	331100
2001-09-04	12.75	12.75	12.36	12.55	482400
2001-09-05	12.51	12.75	12.40	12.72	507300
2001-09-06	12.70	13.10	12.50	13.05	369500
2001-09-07	13.05	13.10	12.72	12.89	636400
2001-09-10	12.70	12.88	12.50	12.67	497500
2001-09-17	11.50	12.25	10.91	12.16	340100
2001-09-18	11.95	12.20	11.85	12.05	744500
2001-09-19	12.09	12.12	11.90	11.95	165000
2001-09-20	11.79	12.00	11.69	11.71	310400
2001-09-21	11.45	11.77	11.03	11.31	219700
2001-09-24	11.60	12.50	11.30	12.44	114700
2001-09-25	12.25	12.55	11.75	12.40	158300
2001-09-26	11.77	11.90	11.61	11.85	313700
2001-09-27	11.75	12.00	11.36	12.00	101800
2001-09-28	12.00	12.00	11.61	11.89	152500
2001-10-01	11.86	11.88	11.19	11.30	256600
2001-10-02	11.21	11.48	11.00	11.39	201700
2001-10-03	11.20	12.25	11.05	12.02	403600
2001-10-04	12.03	12.25	11.80	12.06	151200
2001-10-05	11.85	12.10	11.46	12.08	137200
2001-10-08	12.15	12.21	11.85	11.85	58400
2001-10-09	11.76	12.20	11.52	11.53	64900
2001-10-10	11.40	12.10	11.35	11.95	179000
2001-10-11	11.95	12.45	11.95	12.37	91600
2001-10-12	12.25	12.36	11.95	12.23	49600
2001-10-15	12.23	12.45	11.85	12.25	71500
2001-10-16	12.17	12.72	12.06	12.46	324000
2001-10-17	12.60	12.60	12.06	12.27	177100
2001-10-18	12.21	12.38	11.95	12.25	165600
2001-10-19	12.21	12.38	12.00	12.25	94200
2001-10-22	12.05	12.62	12.05	12.62	119000
2001-10-23	12.30	12.62	12.25	12.45	147100
2001-10-24	12.55	12.55	12.40	12.53	120500
2001-10-25	12.46	12.55	12.35	12.55	85900
2001-10-26	12.55	12.75	12.45	12.49	69600
2001-10-29	12.64	12.65	12.30	12.40	93800
2001-10-30	12.50	12.50	12.25	12.50	91400
2001-10-31	12.47	12.53	12.35	12.45	170400
2001-11-01	12.45	12.72	12.15	12.71	126700
2001-11-02	12.55	12.67	12.32	12.50	166800
2001-11-05	12.51	12.77	12.31	12.56	403200
2001-11-06	12.53	12.75	12.52	12.60	59200
2001-11-07	12.51	12.85	12.44	12.61	141000
2001-11-08	12.62	12.70	12.45	12.45	84900
2001-11-09	12.56	12.65	12.31	12.45	106200
2001-11-12	12.46	12.65	12.29	12.41	62800
2001-11-13	12.47	12.70	12.45	12.50	92600
2001-11-14	12.67	12.82	12.60	12.78	163400
2001-11-15	12.62	12.95	12.61	12.75	267800
2001-11-16	12.75	12.92	12.73	12.84	53600
2001-11-19	12.90	13.00	12.70	13.00	58900
2001-11-20	12.90	13.09	12.76	13.06	165800
2001-11-21	13.01	13.06	12.85	12.90	38900
2001-11-23	12.95	13.22	12.90	13.10	26100
2001-11-26	13.09	13.12	12.91	13.05	101300
2001-11-27	13.02	13.12	12.81	13.00	101200
2001-11-28	13.06	13.67	13.00	13.65	234600
2001-11-29	13.50	13.85	13.30	13.70	133400
2001-11-30	13.75	14.00	13.15	13.90	288900
2001-12-03	13.90	14.05	13.68	13.82	186500
2001-12-04	13.83	13.95	13.62	13.80	135000
2001-12-05	13.86	13.90	13.55	13.75	360600
2001-12-06	13.75	13.98	13.41	13.90	305900
2001-12-07	13.84	14.60	13.80	14.46	576000
2001-12-10	14.26	14.46	13.95	14.05	512600
2001-12-11	13.97	14.10	13.85	14.00	102800
2001-12-12	13.96	14.50	13.95	14.20	298800
2001-12-13	13.97	14.40	13.97	14.40	87300
2001-12-14	14.50	14.78	14.00	14.78	140600
2001-12-17	14.59	14.75	14.45	14.70	130500
2001-12-18	14.45	14.85	14.43	14.65	113000
2001-12-19	14.58	14.80	14.33	14.79	198300
2001-12-20	14.60	14.80	14.47	14.70	239100
2001-12-21	14.70	15.47	14.54	15.28	764800
2001-12-24	15.11	15.18	14.86	15.10	64300
2001-12-26	14.85	15.13	14.85	14.98	82000
2001-12-27	14.90	15.20	14.88	15.16	78300
2001-12-28	15.05	15.31	14.94	15.00	120800
2001-12-31	15.05	15.20	14.78	14.90	246900
2002-01-02	14.85	14.85	14.21	14.50	285000
2002-01-03	14.45	14.99	14.45	14.78	191300
2002-01-04	14.57	14.85	14.51	14.56	108600
2002-01-07	14.55	14.55	14.15	14.42	180400
2002-01-08	14.27	14.52	14.25	14.48	85800
2002-01-09	14.53	15.00	14.40	14.85	108600
2002-01-10	14.66	14.99	14.60	14.93	135100
2002-01-11	14.90	15.06	14.85	14.85	117300
2002-01-14	15.00	15.00	14.60	14.79	195900
2002-01-15	14.70	14.80	14.50	14.79	164400
2002-01-16	14.72	14.88	14.35	14.78	362500
2002-01-17	14.84	14.86	14.48	14.86	195500
2002-01-18	14.78	14.80	14.55	14.64	93900
2002-01-22	14.65	14.83	14.55	14.55	132300
2002-01-23	14.55	14.60	14.25	14.50	221900
2002-01-24	14.45	14.56	14.40	14.50	177000
2002-01-25	14.40	14.55	14.25	14.49	125700
2002-01-28	14.35	14.63	14.35	14.63	220900
2002-01-29	14.63	14.70	14.47	14.61	157700
2002-01-30	14.50	14.99	14.40	14.89	280300
2002-01-31	14.85	15.39	14.58	15.13	209700
2002-02-01	15.07	15.19	14.68	14.68	248600
2002-02-04	14.64	14.80	14.42	14.75	57000
2002-02-05	14.55	14.78	14.50	14.78	57800
2002-02-06	14.62	14.80	14.45	14.66	46600
2002-02-07	14.66	14.87	14.50	14.80	150500
2002-02-08	14.75	15.05	14.69	14.97	74200
2002-02-11	14.75	14.90	14.55	14.62	67700
2002-02-12	14.48	14.79	14.17	14.68	137400
2002-02-13	14.68	14.80	14.60	14.78	127600
2002-02-14	14.76	14.91	14.69	14.87	101400
2002-02-15	14.77	14.78	14.57	14.70	204500
2002-02-19	14.69	15.05	14.55	14.78	137200
2002-02-20	14.76	15.34	14.68	15.19	95200
2002-02-21	15.00	15.20	14.85	14.90	202300
2002-02-22	14.90	15.05	14.85	14.93	131800
2002-02-25	14.85	15.00	14.71	14.98	146200
2002-02-26	14.72	14.95	14.72	14.87	143100
2002-02-27	14.80	15.00	14.66	14.85	441500
2002-02-28	14.70	14.70	11.76	12.07	1313000
2002-03-01	12.17	12.42	11.98	12.15	497400
2002-03-04	12.44	12.74	12.14	12.68	798300
2002-03-05	12.85	12.88	12.49	12.55	193000
2002-03-06	12.51	12.65	12.27	12.49	577200
2002-03-07	12.50	12.77	12.50	12.57	181900
2002-03-08	12.74	13.12	12.55	13.09	253600
2002-03-11	13.05	13.10	12.74	12.93	460200
2002-03-12	12.90	12.90	12.65	12.70	233400
2002-03-13	12.76	12.90	12.65	12.75	435900
2002-03-14	12.79	13.08	12.75	13.01	1021400
2002-03-15	12.91	13.30	12.91	13.19	301900
2002-03-18	13.15	13.36	13.10	13.16	190800
2002-03-19	13.11	13.25	13.10	13.24	148500
2002-03-20	13.23	13.39	13.20	13.39	473000
2002-03-21	13.21	13.50	13.19	13.32	117400
2002-03-22	13.25	13.40	13.25	13.25	158400
2002-03-25	13.16	13.43	13.14	13.40	123200
2002-03-26	13.30	13.48	13.20	13.44	210500
2002-03-27	13.42	13.80	13.40	13.71	188800
2002-03-28	13.84	13.84	13.30	13.50	158900
2002-04-01	13.51	13.58	13.10	13.23	178800
2002-04-02	13.12	13.31	13.12	13.18	129800
2002-04-03	13.20	13.35	13.14	13.25	200000
2002-04-04	13.25	13.35	13.16	13.25	97300
2002-04-05	13.30	13.30	13.06	13.15	124100
2002-04-08	13.29	13.30	12.86	13.00	209400
2002-04-09	12.98	13.19	12.89	12.99	227000
2002-04-10	12.98	13.05	12.91	12.91	145000
2002-04-11	12.76	13.05	12.73	12.85	144100
2002-04-12	12.89	13.05	12.69	12.95	311600
2002-04-15	12.98	13.00	12.56	12.80	160900
2002-04-16	12.79	12.95	12.69	12.85	384400
2002-04-17	12.81	12.95	12.73	12.80	172800
2002-04-18	12.90	12.96	12.58	12.62	154600
2002-04-19	13.00	13.00	12.70	12.94	94400
2002-04-22	12.57	12.98	12.55	12.98	127600
2002-04-23	12.87	12.93	12.65	12.82	68500
2002-04-24	12.85	12.95	12.73	12.95	48100
2002-04-25	12.94	12.97	12.69	12.91	88200
2002-04-26	12.72	13.05	12.71	12.88	143500
2002-04-29	12.94	12.95	12.60	12.67	159800
2002-04-30	12.66	13.07	12.58	13.02	204400
2002-05-01	13.01	13.36	12.75	13.35	206300
2002-05-02	13.30	13.90	13.15	13.58	283000
2002-05-03	13.58	13.58	12.99	13.37	139200
2002-05-06	13.44	13.60	13.11	13.16	124100
2002-05-07	13.49	13.50	12.90	12.90	86900
2002-05-08	12.91	13.20	12.87	12.99	111100
2002-05-09	13.04	13.07	12.83	12.86	94300
2002-05-10	12.86	12.89	12.13	12.13	174700
2002-05-13	12.25	12.44	12.20	12.23	379000
2002-05-14	12.34	12.47	12.17	12.46	260800
2002-05-15	12.44	12.60	12.00	12.20	287600
2002-05-16	12.23	12.23	11.66	11.94	248500
2002-05-17	11.95	11.97	11.72	11.79	217200
2002-05-20	11.75	11.98	11.75	11.75	258200
2002-05-21	11.85	11.86	11.58	11.85	226800
2002-05-22	11.86	11.90	11.60	11.66	228300
2002-05-23	11.71	11.92	11.65	11.80	130200
2002-05-24	11.73	11.98	11.66	11.86	253300
2002-05-28	11.87	11.90	11.66	11.85	108800
2002-05-29	11.85	11.94	11.80	11.88	122600
2002-05-30	11.92	11.97	11.75	11.91	168300
2002-05-31	11.92	12.00	11.80	11.90	154800
2002-06-03	11.94	11.97	11.67	11.75	214900
2002-06-04	11.79	11.87	11.60	11.71	118800
2002-06-05	11.60	11.74	11.50	11.64	117600
2002-06-06	11.61	11.72	11.10	11.10	111500
2002-06-07	11.08	11.39	11.08	11.35	232700
2002-06-10	11.37	11.62	11.31	11.55	144100
2002-06-11	11.56	11.68	11.50	11.51	162500
2002-06-12	11.50	11.53	11.24	11.30	202700
2002-06-13	11.42	11.91	11.41	11.61	199700
2002-06-14	11.63	11.63	11.08	11.36	475500
2002-06-17	11.30	11.67	11.30	11.67	162700
2002-06-18	11.77	11.90	11.33	11.85	204100
2002-06-19	11.84	12.10	11.53	11.53	474400
2002-06-20	11.63	11.77	11.44	11.47	244100
2002-06-21	11.30	11.72	11.25	11.55	324700
2002-06-24	11.53	12.00	11.50	11.90	434600
2002-06-25	11.81	11.99	11.68	11.99	481300
2002-06-26	11.70	11.98	11.65	11.80	217400
2002-06-27	11.80	11.87	11.66	11.81	396200
2002-06-28	11.86	12.22	11.84	12.04	323300
2002-07-01	11.99	12.12	11.85	12.12	259800
2002-07-02	11.90	11.98	11.45	11.50	85200
2002-07-03	11.45	11.53	11.12	11.46	97700
2002-07-05	11.50	11.50	11.33	11.50	61000
2002-07-08	11.55	11.55	11.25	11.26	77700
2002-07-09	11.49	11.49	11.20	11.36	130400
2002-07-10	11.25	11.50	11.24	11.35	73800
2002-07-11	11.26	11.36	10.96	11.00	84200
2002-07-12	11.01	11.31	10.97	11.05	72900
2002-07-15	11.00	11.18	10.71	10.93	189400
2002-07-16	10.90	11.04	10.47	10.70	151700
2002-07-17	10.75	10.92	10.25	10.65	192400
2002-07-18	10.60	10.77	10.22	10.33	118900
2002-07-19	10.25	10.46	10.00	10.00	114200
2002-07-22	10.02	10.43	10.00	10.37	116900
2002-07-23	10.36	10.39	9.92	9.98	270300
2002-07-24	9.98	10.75	9.86	10.65	285400
2002-07-25	10.59	11.20	10.34	10.97	143600
2002-07-26	10.99	11.20	10.99	11.14	207300
2002-07-29	11.19	12.32	11.19	12.30	158200
2002-07-30	12.29	12.30	11.40	11.75	353100
2002-07-31	11.74	11.74	11.33	11.45	255600
2002-08-01	11.40	11.41	10.86	11.10	159200
2002-08-02	11.10	11.19	10.80	10.82	177900
2002-08-05	10.90	11.22	10.88	10.95	144400
2002-08-06	10.95	11.64	10.95	11.55	120000
2002-08-07	11.67	11.74	11.40	11.58	189900
2002-08-08	11.42	12.03	11.42	12.03	97700
2002-08-09	11.99	11.99	11.34	11.35	103200
2002-08-12	11.35	11.68	11.25	11.50	72700
2002-08-13	11.50	11.69	11.40	11.47	84300
2002-08-14	11.53	11.95	11.35	11.90	125100
2002-08-15	11.98	11.98	11.75	11.80	190400
2002-08-16	11.80	11.91	11.77	11.89	267600
2002-08-19	11.89	11.91	11.45	11.91	184000
2002-08-20	11.65	11.95	11.65	11.72	105300
2002-08-21	11.50	11.83	11.34	11.82	75000
2002-08-22	11.85	11.90	11.71	11.71	142500
2002-08-23	11.68	11.90	11.44	11.44	69300
2002-08-26	11.42	11.72	11.42	11.69	106800
2002-08-27	11.65	11.90	11.60	11.65	496100
2002-08-28	11.60	11.79	11.60	11.60	305200
2002-08-29	11.65	11.89	11.65	11.89	155300
2002-08-30	11.89	12.49	11.78	12.12	167500
2002-09-03	12.01	12.06	11.53	11.54	146200
2002-09-04	11.50	12.27	11.50	12.00	247200
2002-09-05	11.97	12.13	11.84	12.00	224100
2002-09-06	12.05	12.25	12.00	12.25	133500
2002-09-09	12.11	12.84	12.11	12.70	131700
2002-09-10	12.55	12.90	12.25	12.90	208600
2002-09-11	12.76	12.93	12.50	12.51	143700
2002-09-12	12.56	12.60	12.15	12.16	228400
2002-09-13	12.15	12.65	12.10	12.50	171900
2002-09-16	12.40	12.59	12.40	12.55	98300
2002-09-17	12.55	12.57	12.26	12.26	108100
2002-09-18	12.26	12.85	12.15	12.41	101200
2002-09-19	12.65	12.65	12.02	12.15	349800
2002-09-20	12.40	12.50	12.18	12.25	300900
2002-09-23	12.20	12.24	11.90	11.98	157800
2002-09-24	11.98	12.63	11.95	12.23	138300
2002-09-25	12.12	12.46	12.06	12.31	225000
2002-09-26	12.29	12.46	11.98	12.01	300900
2002-09-27	12.00	12.10	11.86	11.87	203300
2002-09-30	11.95	11.97	11.45	11.55	388300
2002-10-01	11.60	11.97	11.60	11.92	133800
2002-10-02	12.00	12.08	11.52	11.52	173800
2002-10-03	11.65	11.65	11.40	11.45	77200
2002-10-04	11.45	11.60	11.25	11.28	76200
2002-10-07	11.27	11.30	10.62	10.67	157400
2002-10-08	10.95	10.99	10.44	10.70	243800
2002-10-09	10.64	10.64	9.85	9.91	219600
2002-10-10	9.77	10.62	9.71	10.52	227200
2002-10-11	10.50	10.75	10.49	10.52	142100
2002-10-14	10.50	10.70	10.50	10.60	100700
2002-10-15	10.60	11.40	10.60	11.29	200700
2002-10-16	11.07	11.10	10.50	10.56	200000
2002-10-17	10.61	11.15	10.55	10.86	92500
2002-10-18	10.90	11.31	10.75	11.25	142900
2002-10-21	11.25	12.04	11.23	11.77	89100
2002-10-22	11.72	11.76	11.18	11.21	143800
2002-10-23	11.27	11.59	11.14	11.53	157300
2002-10-24	11.67	11.79	11.39	11.46	91600
2002-10-25	11.49	11.66	11.30	11.49	73300
2002-10-28	11.40	11.90	11.35	11.46	100100
2002-10-29	11.25	11.85	11.25	11.81	92800
2002-10-30	11.84	11.98	11.53	11.65	120800
2002-10-31	11.56	11.75	11.49	11.71	101000
2002-11-01	11.56	11.91	11.47	11.91	103000
2002-11-04	11.80	12.09	11.48	11.87	142600
2002-11-05	11.59	11.60	11.23	11.33	104500
2002-11-06	11.35	11.51	11.20	11.30	227200
2002-11-07	11.30	11.61	11.15	11.43	122700
2002-11-08	11.35	11.56	11.25	11.48	79300
2002-11-11	11.27	11.45	11.03	11.11	90300
2002-11-12	11.11	11.33	11.00	11.17	126600
2002-11-13	11.15	11.55	11.15	11.37	133900
2002-11-14	11.55	11.89	11.40	11.82	97900
2002-11-15	11.79	12.10	11.71	11.97	123800
2002-11-18	11.90	12.14	11.49	11.56	166900
2002-11-19	11.51	11.80	11.51	11.64	82600
2002-11-20	11.64	12.35	11.51	12.13	130400
2002-11-21	12.07	12.50	11.91	12.27	247300
2002-11-22	12.15	12.43	11.84	12.35	74600
2002-11-25	12.10	12.50	12.10	12.47	84700
2002-11-26	11.93	12.50	11.91	12.39	87800
2002-11-27	12.50	12.97	12.28	12.58	128100
2002-11-29	12.58	12.60	12.13	12.13	58600
2002-12-02	12.04	12.83	12.04	12.19	187000
2002-12-03	12.09	12.60	12.09	12.17	250200
2002-12-04	12.06	13.00	12.03	12.60	145900
2002-12-05	12.60	12.98	12.48	12.51	215200
2002-12-06	12.44	12.90	12.35	12.73	137600
2002-12-09	12.79	12.89	12.25	12.28	97200
2002-12-10	12.35	13.00	12.24	12.93	119600
2002-12-11	12.93	13.40	12.83	13.15	204600
2002-12-12	13.26	13.26	12.79	12.80	104300
2002-12-13	12.93	12.93	12.27	12.37	91200
2002-12-16	12.29	13.33	12.15	13.31	247600
2002-12-17	13.31	13.31	12.91	13.28	151000
2002-12-18	13.20	13.20	12.40	12.50	142100
2002-12-19	12.70	12.87	12.37	12.84	94400
2002-12-20	11.16	13.00	11.05	12.91	231000
2002-12-23	12.97	13.00	12.68	12.88	105900
2002-12-24	13.00	13.20	12.45	12.52	54100
2002-12-26	12.59	12.80	12.38	12.38	104900
2002-12-27	12.37	12.60	12.32	12.50	76600
2002-12-30	12.41	12.60	12.31	12.43	72600
2002-12-31	12.40	12.80	12.14	12.21	124500
2003-01-02	12.11	12.82	12.11	12.81	99200
2003-01-03	12.52	12.99	12.52	12.62	112200
2003-01-06	12.83	13.03	12.26	12.89	59500
2003-01-07	12.71	12.71	12.26	12.53	105800
2003-01-08	12.35	12.54	12.27	12.27	130600
2003-01-09	12.38	12.62	12.31	12.40	123500
2003-01-10	12.35	12.45	12.16	12.35	127200
2003-01-13	12.30	12.40	11.95	12.11	141800
2003-01-14	12.09	12.46	11.99	12.28	316400
2003-01-15	12.29	12.30	12.10	12.24	88300
2003-01-16	12.40	12.43	12.20	12.34	56600
2003-01-17	12.39	12.39	11.93	12.16	87900
2003-01-21	11.80	12.20	11.73	12.01	89500
2003-01-22	11.99	12.20	11.80	11.83	32300
2003-01-23	11.99	12.02	11.74	11.84	138300
2003-01-24	11.78	11.95	11.32	11.39	85600
2003-01-27	11.31	11.67	11.15	11.15	106800
2003-01-28	11.35	11.44	10.97	11.35	78800
2003-01-29	11.20	11.40	11.05	11.22	58900
2003-01-30	11.38	11.40	11.02	11.40	120700
2003-01-31	11.25	11.56	11.12	11.39	125100
2003-02-03	11.31	11.48	11.15	11.32	81900
2003-02-04	11.25	11.70	11.25	11.61	292200
2003-02-05	11.70	11.75	11.25	11.30	104000
2003-02-06	11.30	11.54	11.26	11.30	89700
2003-02-07	11.49	11.49	10.97	10.97	82600
2003-02-10	11.16	11.20	10.84	11.16	72200
2003-02-11	11.02	11.32	10.79	10.86	71800
2003-02-12	10.66	10.90	10.60	10.69	95600
2003-02-13	10.60	10.91	10.46	10.80	71100
2003-02-14	10.80	11.25	10.80	11.10	107700
2003-02-18	11.25	11.54	11.13	11.49	224100
2003-02-19	11.51	11.53	11.18	11.35	269900
2003-02-20	11.35	11.50	10.99	11.00	31700
2003-02-21	11.01	11.51	11.01	11.21	127100
2003-02-24	11.10	11.50	11.01	11.32	363300
2003-02-25	11.22	11.42	11.17	11.25	194200
2003-02-26	11.20	11.21	10.87	10.92	69000
2003-02-27	11.05	11.28	10.82	11.08	56000
2003-02-28	11.29	11.31	10.97	11.05	68400
2003-03-03	11.05	11.28	10.95	11.18	114400
2003-03-04	11.16	11.29	10.90	10.90	60200
2003-03-05	10.98	11.00	10.75	10.85	50900
2003-03-06	10.77	11.19	10.75	11.17	95600
2003-03-07	11.15	11.35	10.75	11.12	91800
2003-03-10	11.13	11.24	10.57	10.59	84800
2003-03-11	10.75	10.83	10.47	10.72	157800
2003-03-12	10.50	10.72	10.45	10.45	107400
2003-03-13	10.55	11.33	10.50	11.17	106800
2003-03-14	11.00	11.38	11.00	11.17	102400
2003-03-17	10.95	11.50	10.87	11.49	114400
2003-03-18	11.54	11.91	11.44	11.89	141300
2003-03-19	11.85	11.98	11.49	11.97	65200
2003-03-20	11.75	12.12	11.52	11.95	115600
2003-03-21	12.31	12.50	11.82	12.26	78600
2003-03-24	11.28	12.20	11.26	11.84	250400
2003-03-25	11.75	12.25	11.70	12.03	226600
2003-03-26	12.03	12.10	11.50	11.73	160300
2003-03-27	11.73	12.01	11.51	11.94	130600
2003-03-28	11.95	11.98	11.61	11.90	195100
2003-03-31	11.90	12.02	11.75	11.90	129000
2003-04-01	11.86	12.29	11.85	11.95	124000
2003-04-02	11.94	12.25	11.94	12.25	136900
2003-04-03	12.25	12.54	12.03	12.42	96400
2003-04-04	12.41	12.55	12.25	12.36	91400
2003-04-07	12.45	12.93	12.40	12.74	203200
2003-04-08	12.89	12.99	12.50	12.74	236800
2003-04-09	12.73	12.96	12.38	12.53	142400
2003-04-10	12.45	12.85	12.45	12.55	65800
2003-04-11	12.60	12.73	12.31	12.55	90400
2003-04-14	12.65	13.00	12.51	12.89	144100
2003-04-15	12.94	13.00	12.65	13.00	102900
2003-04-16	12.66	12.94	12.52	12.80	245400
2003-04-17	12.99	13.20	12.77	13.02	102200
2003-04-21	12.82	13.22	12.82	13.17	160000
2003-04-22	12.69	13.38	12.64	13.14	108400
2003-04-23	13.12	13.12	12.84	12.89	106400
2003-04-24	13.00	13.00	12.74	12.74	84200
2003-04-25	12.76	13.00	12.70	12.80	129900
2003-04-28	12.84	13.01	12.84	12.99	91700
2003-04-29	13.00	13.00	12.75	12.96	57100
2003-04-30	13.05	13.05	12.90	12.95	340100
2003-05-01	12.95	13.15	12.81	13.00	309200
2003-05-02	13.00	13.28	12.88	13.25	187900
2003-05-05	13.25	13.40	13.12	13.39	124100
2003-05-06	13.40	13.98	13.29	13.95	257000
2003-05-07	13.89	13.95	13.40	13.76	115900
2003-05-08	13.40	13.70	13.35	13.57	103100
2003-05-09	13.75	14.00	13.50	13.98	169700
2003-05-12	13.70	14.00	13.68	13.77	123200
2003-05-13	13.70	13.94	13.50	13.90	70700
2003-05-14	13.85	13.96	13.75	13.85	111800
2003-05-15	13.69	13.95	13.69	13.80	42800
2003-05-16	13.48	13.94	12.64	12.93	420000
2003-05-19	12.77	13.40	12.70	13.16	285200
2003-05-20	13.15	13.46	12.90	13.22	269100
2003-05-21	13.14	13.41	13.01	13.41	149500
2003-05-22	13.06	13.48	13.06	13.23	103900
2003-05-23	13.25	13.61	13.07	13.56	43400
2003-05-27	13.56	13.80	13.37	13.56	67000
2003-05-28	13.41	13.76	13.38	13.72	55100
2003-05-29	13.60	13.86	13.41	13.85	99400
2003-05-30	13.85	13.98	13.59	13.94	212600
2003-06-02	14.00	14.14	13.64	14.12	117900
2003-06-03	13.78	14.10	13.78	14.00	139100
2003-06-04	13.53	14.10	13.53	14.10	162800
2003-06-05	13.80	14.10	13.80	14.10	155800
2003-06-06	13.90	14.30	13.90	14.08	77400
2003-06-09	14.08	14.32	13.78	14.28	184200
2003-06-10	14.02	14.40	13.82	14.37	105900
2003-06-11	14.22	14.37	13.77	14.37	165400
2003-06-12	14.13	14.46	14.13	14.46	111700
2003-06-13	14.49	14.50	14.21	14.46	180500
2003-06-16	14.50	14.90	14.25	14.70	209700
2003-06-17	14.48	14.80	14.35	14.80	83000
2003-06-18	14.15	14.49	13.60	14.35	335600
2003-06-19	14.44	14.47	13.96	13.96	118800
2003-06-20	13.90	14.56	13.90	14.41	144800
2003-06-23	14.53	14.54	13.95	14.06	200800
2003-06-24	13.95	14.21	13.80	14.10	164500
2003-06-25	13.97	14.50	13.86	13.96	137000
2003-06-26	14.17	14.54	13.99	14.35	102500
2003-06-27	14.00	14.25	13.92	14.20	142600
2003-06-30	13.87	14.46	13.82	14.12	258700
2003-07-01	14.00	14.35	13.92	14.29	133600
2003-07-02	13.99	14.60	13.99	14.48	120900
2003-07-03	14.47	14.90	14.40	14.61	118200
2003-07-07	14.75	14.95	14.43	14.51	164800
2003-07-08	14.70	15.25	14.43	15.21	464100
2003-07-09	15.00	15.70	14.94	15.28	559200
2003-07-10	15.06	15.35	14.76	14.89	141900
2003-07-11	14.85	15.05	14.76	15.00	92900
2003-07-14	15.00	15.05	14.89	14.90	102600
2003-07-15	14.85	15.02	14.77	15.00	84300
2003-07-16	14.99	15.23	14.85	15.17	111400
2003-07-17	15.05	15.21	14.85	14.86	89200
2003-07-18	15.00	15.00	14.60	14.99	81400
2003-07-21	14.82	14.88	14.36	14.56	125500
2003-07-22	14.51	14.98	14.35	14.57	105100
2003-07-23	14.51	14.90	14.15	14.76	65100
2003-07-24	14.66	14.90	14.32	14.53	90100
2003-07-25	14.52	14.78	14.38	14.64	71900
2003-07-28	14.77	15.17	14.50	14.88	70700
2003-07-29	14.85	15.10	14.41	15.07	112200
2003-07-30	15.00	15.45	14.65	15.28	139400
2003-07-31	15.07	15.47	15.05	15.28	157800
2003-08-01	15.20	15.35	14.86	15.01	130600
2003-08-04	15.12	15.12	14.79	14.86	112300
2003-08-05	14.76	14.92	14.50	14.64	81900
2003-08-06	14.67	15.11	14.40	14.78	104500
2003-08-07	14.93	14.93	14.48	14.73	108300
2003-08-08	14.67	14.75	14.48	14.50	50600
2003-08-11	14.46	14.78	14.45	14.60	70400
2003-08-12	14.53	15.31	14.53	15.10	106400
2003-08-13	15.19	15.25	15.00	15.25	92700
2003-08-14	15.00	15.30	15.00	15.30	98300
2003-08-15	15.41	15.44	15.00	15.08	150400
2003-08-18	15.00	15.10	14.90	15.05	294600
2003-08-19	15.10	15.44	15.00	15.32	298700
2003-08-20	15.02	15.30	15.01	15.14	236900
2003-08-21	15.05	15.20	15.01	15.20	126500
2003-08-22	15.08	15.20	14.90	14.95	160300
2003-08-25	15.02	15.20	14.82	14.98	106400
2003-08-26	14.92	15.09	14.60	15.00	112900
2003-08-27	15.11	15.20	14.99	15.15	76900
2003-08-28	15.13	15.50	15.01	15.45	85200
2003-08-29	15.50	15.50	15.27	15.49	83300
2003-09-02	15.29	15.97	15.22	15.95	138900
2003-09-03	15.96	16.13	15.56	15.57	178300
2003-09-04	15.56	15.56	15.10	15.39	153200
2003-09-05	15.15	15.30	14.75	15.18	202200
2003-09-08	15.10	15.52	14.90	15.30	130600
2003-09-09	15.10	15.60	14.82	14.90	74400
2003-09-10	14.80	14.80	14.30	14.36	152600
2003-09-11	14.30	14.54	14.29	14.30	112000
2003-09-12	14.30	14.75	14.11	14.52	70700
2003-09-15	14.42	14.80	14.37	14.47	57000
2003-09-16	14.70	14.87	14.46	14.85	72300
2003-09-17	14.60	15.00	14.60	15.00	154100
2003-09-18	15.00	15.00	14.70	14.80	135700
2003-09-19	14.67	14.98	14.62	14.85	201900
2003-09-22	14.80	14.81	14.64	14.70	155100
2003-09-23	14.88	15.15	14.70	15.15	118200
2003-09-24	15.01	15.02	14.59	14.75	165000
2003-09-25	14.73	14.85	13.90	13.93	136900
2003-09-26	13.98	14.15	13.38	13.51	154000
2003-09-29	13.50	14.15	13.43	14.15	175800
2003-09-30	14.15	14.21	13.74	14.02	120900
2003-10-01	14.20	14.85	13.93	14.77	150200
2003-10-02	14.87	15.04	14.70	15.00	236000
2003-10-03	15.05	15.34	15.00	15.25	137800
2003-10-06	14.99	15.48	14.85	15.40	105400
2003-10-07	15.20	15.43	15.07	15.15	129300
2003-10-08	15.28	15.28	14.80	14.80	105700
2003-10-09	15.03	15.50	14.85	15.30	158400
2003-10-10	15.40	15.50	14.90	15.09	113700
2003-10-13	14.80	15.50	14.80	15.20	122400
2003-10-14	15.16	15.75	15.06	15.70	133600
2003-10-15	15.54	15.70	15.17	15.21	140200
2003-10-16	15.31	15.38	15.13	15.37	78000
2003-10-17	15.25	15.59	14.90	15.04	106300
2003-10-20	15.05	15.18	14.83	15.17	59000
2003-10-21	15.01	15.38	14.81	15.26	78000
2003-10-22	15.15	15.29	14.70	14.70	89500
2003-10-23	14.63	15.14	14.60	14.81	73600
2003-10-24	14.55	14.84	14.50	14.63	69400
2003-10-27	14.51	15.10	14.51	15.09	90500
2003-10-28	14.91	15.17	14.91	15.15	116100
2003-10-29	15.06	15.50	15.02	15.49	103100
2003-10-30	15.35	15.50	15.10	15.24	54200
2003-10-31	15.43	15.50	15.17	15.43	69100
2003-11-03	15.43	16.13	15.29	16.10	254100
2003-11-04	15.85	16.00	15.59	15.83	153700
2003-11-05	15.66	15.98	15.56	15.68	62300
2003-11-06	15.69	16.15	15.58	16.10	165400
2003-11-07	16.25	16.39	16.03	16.15	129100
2003-11-10	16.15	16.30	15.97	16.06	92900
2003-11-11	16.18	16.19	15.95	15.96	61900
2003-11-12	16.00	16.40	15.91	16.36	138800
2003-11-13	16.45	16.45	16.13	16.40	69700
2003-11-14	16.16	16.46	15.97	16.00	72900
2003-11-17	15.95	16.38	15.85	16.36	166200
2003-11-18	16.40	16.40	15.98	15.99	73000
2003-11-19	15.98	16.60	15.80	16.60	157600
2003-11-20	16.30	16.73	16.20	16.70	210400
2003-11-21	16.60	16.75	16.40	16.75	124700
2003-11-24	16.70	17.25	16.55	17.23	208400
2003-11-25	17.25	17.35	16.89	17.23	101600
2003-11-26	17.04	17.55	17.04	17.39	54200
2003-11-28	17.35	17.62	17.35	17.47	96900
2003-12-01	17.65	17.75	17.49	17.63	92700
2003-12-02	17.85	17.90	17.33	17.34	168300
2003-12-03	17.32	17.65	16.88	16.93	167400
2003-12-04	16.80	17.66	16.68	17.36	171500
2003-12-05	17.09	17.50	16.81	16.98	237600
2003-12-08	16.90	17.00	16.85	16.86	229800
2003-12-09	16.80	16.90	16.06	16.06	241900
2003-12-10	16.34	16.75	16.01	16.25	188900
2003-12-11	16.10	16.95	16.10	16.78	153000
2003-12-12	16.75	16.90	16.51	16.85	105000
2003-12-15	16.99	17.10	16.53	16.62	151600
2003-12-16	16.70	16.97	16.45	16.95	145400
2003-12-17	16.94	17.10	16.71	17.10	227400
2003-12-18	17.04	17.49	16.85	17.34	229300
2003-12-19	17.57	17.59	16.99	17.14	172000
2003-12-22	17.07	17.46	16.88	17.46	107700
2003-12-23	17.26	17.94	17.26	17.84	157900
2003-12-24	17.78	17.88	17.35	17.71	86300
2003-12-26	17.85	17.89	17.76	17.85	41800
2003-12-29	17.92	18.22	17.89	18.06	105300
2003-12-30	18.02	18.43	17.65	18.31	135800
2003-12-31	18.45	18.45	17.66	17.66	187000
2004-01-02	17.70	18.10	17.53	17.58	125000
2004-01-05	18.18	18.38	17.93	18.29	115500
2004-01-06	18.41	18.41	18.00	18.13	110100
2004-01-07	17.85	18.71	17.65	18.70	167800
2004-01-08	18.75	18.95	18.27	18.54	144300
2004-01-09	18.17	18.50	17.95	17.97	119700
2004-01-12	18.20	18.20	17.85	18.00	311500
2004-01-13	17.85	18.06	17.76	17.97	216200
2004-01-14	18.10	18.74	18.05	18.74	209000
2004-01-15	18.74	18.74	18.30	18.30	175300
2004-01-16	18.37	18.74	18.10	18.10	150100
2004-01-20	18.09	18.54	18.08	18.45	179400
2004-01-21	18.25	18.27	18.00	18.01	168900
2004-01-22	18.15	18.29	17.41	17.41	284300
2004-01-23	17.40	17.45	16.97	17.03	437800
2004-01-26	16.96	17.20	16.90	17.03	298500
2004-01-27	17.14	17.15	16.41	16.53	255600
2004-01-28	16.85	17.12	16.42	16.42	150000
2004-01-29	16.85	17.00	16.42	16.91	138200
2004-01-30	16.86	16.93	16.55	16.65	165500
2004-02-02	16.34	17.10	16.26	16.83	170000
2004-02-03	16.84	17.09	16.59	16.77	86700
2004-02-04	16.98	16.98	16.10	16.10	134600
2004-02-05	16.45	16.64	16.08	16.64	122900
2004-02-06	16.72	17.41	16.50	17.41	120600
2004-02-09	17.40	17.40	16.75	16.93	100500
2004-02-10	16.92	17.17	16.80	17.17	112300
2004-02-11	16.91	17.25	16.90	17.19	126500
2004-02-12	16.92	17.19	16.77	17.02	126000
2004-02-13	17.22	17.69	16.69	16.79	171300
2004-02-17	17.25	17.30	16.90	17.08	166600
2004-02-18	17.09	17.19	16.70	16.75	67500
2004-02-19	16.74	17.00	16.55	16.60	103200
2004-02-20	16.56	17.15	16.48	16.94	155400
2004-02-23	16.75	17.06	16.75	16.77	139000
2004-02-24	17.08	17.46	16.89	17.07	162100
2004-02-25	17.03	17.19	16.80	17.19	172800
2004-02-26	16.80	17.16	16.80	16.95	234400
2004-02-27	16.85	17.38	16.83	17.10	249900
2004-03-01	17.10	17.36	16.93	17.36	197300
2004-03-02	17.01	17.24	16.69	16.74	130500
2004-03-03	16.65	16.79	16.45	16.46	152900
2004-03-04	15.98	16.96	15.59	16.74	263200
2004-03-05	16.79	16.91	16.44	16.75	71800
2004-03-08	16.74	16.95	16.71	16.83	202400
2004-03-09	16.76	16.90	16.52	16.72	169600
2004-03-10	16.57	16.73	16.00	16.09	215000
2004-03-11	15.99	16.43	15.59	15.59	173600
2004-03-12	15.56	16.30	15.56	16.15	135900
2004-03-15	16.05	16.19	15.56	15.58	267500
2004-03-16	15.85	15.85	15.32	15.32	218200
2004-03-17	15.73	15.80	15.50	15.65	292600
2004-03-18	15.60	15.82	15.37	15.37	153500
2004-03-19	15.78	15.90	15.36	15.58	136200
2004-03-22	15.40	15.79	15.24	15.44	217400
2004-03-23	15.65	15.93	15.35	15.90	141200
2004-03-24	15.91	15.92	15.67	15.80	149500
2004-03-25	15.91	16.06	15.81	16.06	243400
2004-03-26	16.15	16.15	15.71	15.92	113800
2004-03-29	15.51	16.12	15.51	16.10	161000
2004-03-30	16.08	16.44	15.85	16.43	95700
2004-03-31	16.24	16.67	15.90	15.90	201400
2004-04-01	16.58	16.79	16.40	16.65	148400
2004-04-02	16.85	16.86	16.45	16.86	156600
2004-04-05	16.56	17.00	16.56	17.00	109700
2004-04-06	16.87	16.99	16.68	16.70	208300
2004-04-07	16.50	16.88	16.35	16.42	128600
2004-04-08	16.75	16.88	16.36	16.38	205300
2004-04-12	16.75	16.87	16.30	16.75	169400
2004-04-13	16.81	16.81	16.34	16.40	268600
2004-04-14	16.55	16.69	16.32	16.60	243500
2004-04-15	16.30	16.74	16.23	16.32	153700
2004-04-16	16.61	16.75	16.20	16.45	143600
2004-04-19	16.37	16.59	16.11	16.35	175400
2004-04-20	16.43	16.94	16.35	16.36	186200
2004-04-21	16.32	16.97	16.25	16.76	82600
2004-04-22	16.85	17.09	16.67	17.01	99200
2004-04-23	17.04	17.14	16.74	16.93	76000
2004-04-26	16.80	17.28	16.80	17.15	135700
2004-04-27	16.99	17.50	16.99	17.21	184700
2004-04-28	17.21	17.30	16.68	16.70	135600
2004-04-29	16.82	17.15	16.50	16.58	117100
2004-04-30	16.83	16.95	16.38	16.56	135100
2004-05-03	16.60	17.10	16.51	16.96	184300
2004-05-04	16.95	17.25	16.44	16.93	127100
2004-05-05	16.85	17.25	16.81	16.81	62400
2004-05-06	16.76	16.92	16.50	16.53	158200
2004-05-07	16.35	16.81	16.27	16.31	232700
2004-05-10	16.26	16.63	16.02	16.27	145300
2004-05-11	16.57	16.61	16.18	16.52	142700
2004-05-12	16.35	16.69	15.84	16.05	271000
2004-05-13	16.16	16.40	15.76	15.76	101400
2004-05-14	15.72	15.97	15.47	15.61	181200
2004-05-17	15.30	15.81	15.10	15.35	287200
2004-05-18	15.67	15.67	15.21	15.33	227800
2004-05-19	15.55	16.10	15.25	15.29	193700
2004-05-20	15.29	15.44	15.19	15.30	207900
2004-05-21	15.50	15.50	15.00	15.16	332800
2004-05-24	15.25	15.76	15.25	15.76	175700
2004-05-25	15.57	16.40	15.46	16.40	241400
2004-05-26	16.30	16.67	16.14	16.63	208800
2004-05-27	16.47	16.85	16.19	16.48	110000
2004-05-28	16.23	16.70	16.16	16.31	89000
2004-06-01	15.95	16.49	15.93	16.29	150500
2004-06-02	16.49	16.54	16.24	16.54	144800
2004-06-03	16.28	16.60	16.15	16.38	236400
2004-06-04	16.60	16.88	16.24	16.28	100100
2004-06-07	16.64	17.07	16.20	17.00	100300
2004-06-08	16.86	17.01	16.76	17.00	71200
2004-06-09	16.80	17.00	16.60	16.60	65600
2004-06-10	16.29	17.00	16.10	16.94	346300
2004-06-14	16.90	16.97	16.43	16.46	246700
2004-06-15	16.65	17.07	16.63	16.92	155700
2004-06-16	16.79	17.10	16.79	16.81	150100
2004-06-17	17.05	17.47	16.56	17.43	314600
2004-06-18	17.15	17.19	16.83	17.10	399000
2004-06-21	17.03	17.25	16.86	17.17	314700
2004-06-22	17.17	17.17	16.70	16.98	154300
2004-06-23	16.85	17.45	16.84	17.33	143300
2004-06-24	17.44	17.69	17.28	17.49	238700
2004-06-25	17.42	17.76	17.20	17.75	444000
2004-06-28	17.75	18.00	17.46	17.87	180600
2004-06-29	17.95	18.00	17.70	17.95	202500
2004-06-30	18.00	18.30	17.72	18.30	307700
2004-07-01	18.09	18.33	17.65	17.82	206900
2004-07-02	17.82	18.43	17.82	18.43	181900
2004-07-06	18.46	18.46	17.99	18.25	151200
2004-07-07	18.18	18.41	17.61	17.76	102400
2004-07-08	17.60	18.30	17.07	17.13	191400
2004-07-09	17.02	17.44	16.97	17.22	130500
2004-07-12	17.33	17.33	16.90	16.95	192800
2004-07-13	16.90	17.50	16.90	17.35	127200
2004-07-14	17.14	17.40	16.85	16.95	163800
2004-07-15	16.95	17.25	16.90	17.13	88900
2004-07-16	17.29	17.29	16.44	16.52	258500
2004-07-19	16.53	16.96	16.43	16.70	103900
2004-07-20	16.55	17.27	16.52	17.26	212900
2004-07-21	17.50	17.50	16.60	16.85	281400
2004-07-22	16.74	16.84	16.07	16.10	277600
2004-07-23	16.20	16.39	16.00	16.07	100300
2004-07-26	16.01	16.22	15.81	16.12	174100
2004-07-27	16.16	16.51	16.08	16.39	104800
2004-07-28	16.35	16.49	15.83	16.26	132500
2004-07-29	16.23	16.51	16.14	16.47	84700
2004-07-30	16.22	16.43	16.09	16.18	89600
2004-08-02	16.02	16.52	15.87	16.52	73100
2004-08-03	16.60	16.60	15.92	16.08	174000
2004-08-04	15.91	16.60	15.85	16.34	152300
2004-08-05	16.06	16.14	15.75	15.78	166700
2004-08-06	15.64	15.87	15.50	15.60	158600
2004-08-09	15.72	15.88	15.57	15.81	186000
2004-08-10	15.85	16.25	15.85	16.21	90200
2004-08-11	15.99	16.30	15.69	16.19	117200
2004-08-12	15.90	16.29	15.79	15.92	80600
2004-08-13	16.20	16.20	15.82	15.96	45900
2004-08-16	15.98	16.46	15.79	16.46	111700
2004-08-17	16.63	16.94	16.31	16.47	82300
2004-08-18	16.32	17.06	16.31	17.05	165100
2004-08-19	16.83	17.03	16.53	16.83	105800
2004-08-20	16.91	17.41	16.57	17.41	116700
2004-08-23	17.25	17.50	16.61	16.61	117200
2004-08-24	16.77	17.09	16.50	16.73	116600
2004-08-25	16.64	17.20	16.47	17.20	107700
2004-08-26	17.02	17.25	16.49	16.57	131900
2004-08-27	16.45	16.93	16.43	16.93	88800
2004-08-30	16.87	16.97	16.42	16.42	77800
2004-08-31	16.42	16.78	16.07	16.51	123600
2004-09-01	16.61	17.30	16.28	16.75	131900
2004-09-02	16.93	17.71	16.93	17.65	152300
2004-09-03	17.63	17.95	17.45	17.70	88300
2004-09-07	17.71	17.95	17.48	17.84	88900
2004-09-08	17.46	18.00	17.46	17.76	118300
2004-09-09	17.93	18.00	17.52	17.99	121700
2004-09-10	17.90	18.01	17.69	18.00	152000
2004-09-13	17.90	18.19	17.88	18.10	88600
2004-09-14	18.05	18.25	17.67	17.87	83700
2004-09-15	18.00	18.04	17.68	17.76	82800
2004-09-16	17.80	18.25	17.80	18.25	108200
2004-09-17	18.44	18.79	17.77	18.27	266100
2004-09-20	17.81	18.17	17.77	17.96	71700
2004-09-21	17.76	18.08	17.76	18.08	82300
2004-09-22	17.98	18.07	17.46	17.46	92200
2004-09-23	17.70	17.97	17.54	17.93	76300
2004-09-24	17.90	17.98	17.69	17.78	53400
2004-09-27	17.61	17.75	17.35	17.58	72800
2004-09-28	17.75	17.88	17.58	17.71	82800
2004-09-29	17.57	18.74	17.57	18.74	123700
2004-09-30	18.47	18.74	18.30	18.59	199300
2004-10-01	18.74	18.84	18.47	18.83	141100
2004-10-04	18.85	19.14	18.52	18.70	120800
2004-10-05	18.53	18.84	18.23	18.28	128800
2004-10-06	18.15	18.43	18.04	18.38	283500
2004-10-07	18.14	18.53	17.91	17.91	80500
2004-10-08	17.75	18.38	17.75	17.88	118300
2004-10-11	18.15	18.20	17.74	18.06	98300
2004-10-12	17.75	18.26	17.70	18.20	81400
2004-10-13	18.23	18.48	17.68	17.68	117600
2004-10-14	17.62	17.89	17.15	17.15	95700
2004-10-15	17.31	17.75	17.22	17.61	113600
2004-10-18	17.59	17.70	17.01	17.37	116500
2004-10-19	17.15	17.46	17.12	17.15	95100
2004-10-20	17.20	17.47	17.14	17.36	88400
2004-10-21	17.54	18.08	17.33	17.96	103900
2004-10-22	17.71	18.05	17.17	17.25	73600
2004-10-25	17.10	17.70	17.10	17.16	139600
2004-10-26	17.10	17.84	17.10	17.72	114600
2004-10-27	17.88	18.35	17.31	18.35	156700
2004-10-28	18.00	18.35	17.86	18.08	91800
2004-10-29	18.02	18.25	17.67	17.80	111500
2004-11-01	17.95	18.40	17.55	18.28	73500
2004-11-02	18.34	18.80	18.25	18.71	201900
2004-11-03	18.95	19.77	18.44	18.95	171000
2004-11-04	18.87	19.08	18.64	18.96	135700
2004-11-05	19.22	19.39	18.96	19.20	148900
2004-11-08	19.05	19.34	18.84	18.98	87500
2004-11-09	18.98	19.20	18.85	18.99	53500
2004-11-10	18.84	19.50	18.84	19.24	159500
2004-11-11	19.17	19.92	19.17	19.90	141500
2004-11-12	19.88	19.89	19.50	19.65	130800
2004-11-15	19.65	19.70	19.09	19.35	127900
2004-11-16	19.33	19.36	18.82	18.98	120600
2004-11-17	19.28	19.72	19.21	19.49	102800
2004-11-18	19.29	19.33	19.00	19.24	65000
2004-11-19	19.01	19.19	18.70	18.73	109800
2004-11-22	18.82	19.60	18.82	19.55	173900
2004-11-23	19.57	19.75	19.30	19.55	181400
2004-11-24	19.50	19.50	19.36	19.40	90200
2004-11-26	19.53	19.60	19.35	19.45	15500
2004-11-29	19.61	19.90	19.34	19.71	298700
2004-11-30	19.44	19.82	19.31	19.37	179200
2004-12-01	19.78	20.00	19.46	19.97	187200
2004-12-02	19.75	20.00	19.56	19.73	165000
2004-12-03	19.60	19.95	19.20	19.42	151900
2004-12-06	19.25	19.51	18.91	18.93	123300
2004-12-07	19.00	19.00	17.84	18.23	250600
2004-12-08	18.12	18.51	17.30	17.95	496500
2004-12-09	18.07	18.10	17.10	17.35	316900
2004-12-10	17.17	17.79	16.68	17.46	356500
2004-12-13	17.68	17.77	17.16	17.65	172300
2004-12-14	17.32	17.70	17.23	17.63	124600
2004-12-15	17.44	18.17	17.44	18.17	121800
2004-12-16	17.98	18.03	17.43	17.59	171800
2004-12-17	17.77	17.83	17.28	17.45	164800
2004-12-20	17.70	17.70	17.13	17.23	139900
2004-12-21	17.21	17.85	17.21	17.84	164400
2004-12-22	17.88	18.16	17.63	18.03	145300
2004-12-23	18.19	18.19	17.72	17.81	97900
2004-12-27	18.20	18.25	17.57	17.60	150500
2004-12-28	17.82	18.19	17.68	18.09	119400
2004-12-29	17.94	18.21	17.90	17.98	69700
2004-12-30	17.89	18.26	17.89	18.06	74000
2004-12-31	17.78	18.31	17.78	18.15	98900
2005-01-03	18.23	18.65	17.65	18.00	177900
2005-01-04	18.06	18.50	17.45	17.50	137500
2005-01-05	17.41	17.94	17.28	17.75	304700
2005-01-06	17.94	18.08	17.40	17.94	205200
2005-01-07	18.05	18.07	17.08	17.15	200200
2005-01-10	17.16	17.65	17.04	17.38	110900
2005-01-11	17.50	17.50	16.68	16.93	159900
2005-01-12	17.10	17.11	15.98	17.00	377400
2005-01-13	17.11	17.16	16.65	16.97	178900
2005-01-14	17.11	17.25	16.85	17.25	84300
2005-01-18	17.00	17.81	17.00	17.58	142700
2005-01-19	17.57	17.83	17.42	17.63	180800
2005-01-20	17.58	17.60	17.13	17.25	196500
2005-01-21	17.09	17.48	16.59	17.09	180200
2005-01-24	17.14	17.25	16.93	16.93	102200
2005-01-25	16.75	17.21	16.52	16.93	162500
2005-01-26	17.23	17.30	17.02	17.15	125600
2005-01-27	17.45	17.51	17.12	17.48	169300
2005-01-28	17.41	17.69	16.83	17.19	163700
2005-01-31	17.36	17.68	17.30	17.62	129600
2005-02-01	17.36	17.50	17.15	17.43	257600
2005-02-02	17.25	17.86	17.25	17.86	131600
2005-02-03	17.59	17.85	17.52	17.85	153800
2005-02-04	17.71	18.26	17.71	18.26	153600
2005-02-07	18.11	18.35	17.88	18.25	184400
2005-02-08	18.05	18.58	18.05	18.52	94600
2005-02-09	18.40	18.62	18.14	18.23	183300
2005-02-10	18.45	18.45	18.12	18.29	153900
2005-02-11	18.07	18.50	18.06	18.25	200700
2005-02-14	18.05	18.40	17.76	18.03	181600
2005-02-15	17.82	18.50	17.82	18.35	223200
2005-02-16	18.23	18.71	18.23	18.30	250000
2005-02-17	18.52	18.52	17.80	17.82	143800
2005-02-18	18.08	18.15	17.70	17.83	84100
2005-02-22	17.59	17.85	17.36	17.38	115900
2005-02-23	17.59	18.00	17.50	17.54	71100
2005-02-24	17.50	17.90	17.28	17.88	76900
2005-02-25	17.70	18.24	17.70	18.24	103100
2005-02-28	17.95	18.30	17.90	18.04	125400
2005-03-01	18.30	18.47	17.99	18.24	106000
2005-03-02	18.00	18.31	17.80	18.10	90700
2005-03-03	18.21	18.21	17.50	17.61	165300
2005-03-04	17.79	18.06	17.54	18.00	127300
2005-03-07	17.83	17.98	17.67	17.72	85000
2005-03-08	17.72	17.90	17.70	17.72	241200
2005-03-09	17.97	19.67	17.70	18.86	440500
2005-03-10	19.00	19.05	18.02	18.03	247300
2005-03-11	17.97	18.29	17.74	17.88	139300
2005-03-14	17.75	18.26	17.75	18.04	133100
2005-03-15	18.37	18.61	17.78	17.83	151400
2005-03-16	17.73	18.06	17.66	18.05	152600
2005-03-17	18.10	18.15	17.64	18.06	94600
2005-03-18	17.89	18.25	17.71	18.25	344200
2005-03-21	18.33	18.33	17.83	18.17	75100
2005-03-22	18.02	18.74	17.73	17.90	157000
2005-03-23	17.84	18.24	17.60	17.68	101300
2005-03-24	17.61	18.47	17.61	18.05	100100
2005-03-28	18.06	18.45	17.98	18.04	90000
2005-03-29	18.19	18.48	17.70	17.75	166100
2005-03-30	17.93	18.29	17.75	18.14	121100
2005-03-31	17.96	18.23	17.54	17.97	209000
2005-04-01	18.16	18.16	17.42	17.58	150400
2005-04-04	17.51	18.11	17.46	18.04	90400
2005-04-05	17.88	18.01	17.62	17.89	148500
2005-04-06	18.00	18.04	17.79	17.83	174000
2005-04-07	17.65	18.05	17.55	17.87	104900
2005-04-08	17.85	17.96	17.57	17.58	84900
2005-04-11	17.73	18.00	17.44	17.48	80700
2005-04-12	17.38	17.95	17.27	17.89	99800
2005-04-13	17.87	17.98	17.55	17.61	74400
2005-04-14	17.59	17.80	17.23	17.23	104600
2005-04-15	17.23	17.34	16.53	16.60	219300
2005-04-18	16.71	17.11	16.60	17.09	206000
2005-04-19	17.10	17.98	17.09	17.96	245000
2005-04-20	17.81	17.83	16.96	17.10	168400
2005-04-21	17.10	17.94	17.10	17.71	164100
2005-04-22	17.52	17.69	17.05	17.42	138700
2005-04-25	17.49	17.73	17.24	17.73	90400
2005-04-26	17.51	17.91	17.15	17.15	139700
2005-04-27	17.05	17.96	17.03	17.85	182900
2005-04-28	17.59	17.61	16.84	16.85	140300
2005-04-29	17.00	17.03	16.61	16.88	130100
2005-05-02	16.95	17.16	16.82	17.14	101100
2005-05-03	17.18	17.50	16.76	16.98	215700
2005-05-04	16.94	17.74	16.94	17.63	126900
2005-05-05	17.62	17.84	17.20	17.42	91300
2005-05-06	17.59	17.63	17.17	17.26	105400
2005-05-09	17.35	17.75	17.28	17.69	112900
2005-05-10	17.70	17.90	17.34	17.64	103600
2005-05-11	17.83	17.83	17.39	17.62	80500
2005-05-12	17.72	17.74	17.09	17.09	134800
2005-05-13	17.38	17.42	16.76	17.15	117300
2005-05-16	17.35	17.88	17.01	17.78	260700
2005-05-17	17.60	17.84	17.60	17.82	137400
2005-05-18	17.90	18.40	17.80	18.40	151500
2005-05-19	18.39	18.48	18.18	18.37	125200
2005-05-20	18.36	18.60	18.19	18.39	108400
2005-05-23	18.38	18.93	18.31	18.59	182400
2005-05-24	18.46	18.64	18.42	18.48	70300
2005-05-25	18.34	18.34	17.96	17.96	76400
2005-05-26	18.06	18.35	17.97	18.35	97100
2005-05-27	18.20	18.42	17.95	18.37	48100
2005-05-31	18.27	18.39	17.94	18.04	115500
2005-06-01	18.04	18.61	17.84	18.40	145400
2005-06-02	18.40	18.54	18.17	18.35	81000
2005-06-03	18.33	18.48	18.02	18.13	64500
2005-06-06	18.10	18.74	18.07	18.70	103500
2005-06-07	18.57	19.29	18.23	19.04	253400
2005-06-08	18.98	19.00	18.75	18.87	209000
2005-06-09	18.74	18.74	18.45	18.66	188000
2005-06-10	18.52	18.59	18.20	18.22	127400
2005-06-13	18.18	18.50	17.94	18.38	172700
2005-06-14	18.77	19.62	18.32	19.14	737900
2005-06-15	19.20	20.67	19.20	20.40	583200
2005-06-16	20.25	20.42	19.49	19.76	328400
2005-06-17	19.91	19.98	19.35	19.69	592200
2005-06-20	19.65	19.77	19.50	19.70	263100
2005-06-21	19.85	20.63	19.66	20.49	336100
2005-06-22	20.50	20.86	20.08	20.43	248100
2005-06-23	20.30	20.30	19.54	19.77	201700
2005-06-24	19.72	19.77	19.23	19.62	327100
2005-06-27	19.59	19.72	19.39	19.52	251100
2005-06-28	19.45	20.00	19.38	19.76	169200
2005-06-29	19.85	20.16	19.79	20.01	163100
2005-06-30	20.08	20.15	19.62	19.82	122600
2005-07-01	19.96	19.96	19.41	19.63	87000
2005-07-05	19.56	20.74	19.56	20.68	217800
2005-07-06	20.52	20.82	19.92	20.04	409700
2005-07-07	19.89	20.22	19.49	19.98	342200
2005-07-08	20.03	20.50	19.91	20.45	306100
2005-07-11	20.50	21.31	20.48	20.80	265400
2005-07-12	20.91	20.91	20.59	20.68	131400
2005-07-13	20.52	20.93	20.50	20.63	159600
2005-07-14	21.00	21.19	20.70	20.87	215000
2005-07-15	20.62	21.06	20.62	20.85	132300
2005-07-18	20.81	21.53	20.81	21.18	292600
2005-07-19	21.26	21.85	21.26	21.47	226700
2005-07-20	21.38	22.00	21.17	22.00	146000
2005-07-21	22.00	22.00	21.20	21.32	192300
2005-07-22	21.22	21.84	21.09	21.78	151200
2005-07-25	21.73	22.06	21.22	21.38	100300
2005-07-26	21.35	21.87	21.27	21.60	196600
2005-07-27	21.65	21.83	21.44	21.68	120700
2005-07-28	21.79	21.94	21.36	21.75	194900
2005-07-29	21.90	21.90	21.50	21.76	183200
2005-08-01	21.80	22.21	21.79	21.90	179500
2005-08-02	21.80	22.00	21.63	21.85	188900
2005-08-03	21.80	21.80	21.36	21.50	118200
2005-08-04	21.40	21.40	20.85	20.89	209700
2005-08-05	20.84	21.16	20.79	21.00	207000
2005-08-08	20.95	21.22	20.88	20.97	165300
2005-08-09	21.08	21.26	20.85	21.01	95100
2005-08-10	21.12	21.30	20.87	21.07	162500
2005-08-11	21.02	21.34	20.93	21.15	77100
2005-08-12	21.03	21.20	20.50	20.94	175000
2005-08-15	20.91	21.00	20.50	20.91	170600
2005-08-16	20.79	20.84	20.25	20.25	174900
2005-08-17	20.13	20.70	20.11	20.30	368700
2005-08-18	20.21	20.25	19.40	19.51	312200
2005-08-19	19.41	19.73	19.41	19.47	143400
2005-08-22	19.54	19.72	19.33	19.58	208900
2005-08-23	19.58	19.83	19.34	19.69	177000
2005-08-24	19.67	20.07	19.58	19.89	228100
2005-08-25	19.93	20.18	19.80	19.95	178200
2005-08-26	19.97	20.15	19.50	19.87	222200
2005-08-29	19.80	20.41	19.56	20.38	175800
2005-08-30	20.35	20.35	19.73	19.91	150700
2005-08-31	19.96	20.46	19.63	20.25	265700
2005-09-01	20.30	20.55	20.14	20.39	384900
2005-09-02	20.43	20.47	19.47	20.00	297000
2005-09-06	20.00	20.50	20.00	20.25	267500
2005-09-07	21.61	21.82	19.95	20.53	1029400
2005-09-08	20.45	21.75	20.43	21.51	620600
2005-09-09	21.44	21.85	21.00	21.72	296100
2005-09-12	21.67	21.96	21.52	21.68	229500
2005-09-13	21.55	21.93	21.24	21.69	304700
2005-09-14	21.68	21.95	21.37	21.41	210400
2005-09-15	21.46	21.95	21.24	21.77	171300
2005-09-16	21.93	22.34	21.82	22.23	477700
2005-09-19	22.15	22.65	22.03	22.11	254900
2005-09-20	22.17	22.75	21.69	22.00	226800
2005-09-21	21.95	21.97	21.58	21.70	506400
2005-09-22	21.65	22.08	21.25	21.87	265800
2005-09-23	21.82	22.08	21.37	21.92	126900
2005-09-26	22.00	22.47	21.30	21.92	287400
2005-09-27	21.87	23.20	21.79	22.70	727300
2005-09-28	22.78	23.20	22.43	22.90	328500
2005-09-29	22.87	23.20	22.54	23.06	217200
2005-09-30	23.00	23.25	23.00	23.20	236900
2005-10-03	23.16	23.30	22.77	23.02	384000
2005-10-04	23.04	23.30	22.89	22.94	717000
2005-10-05	23.06	23.06	21.95	21.99	405000
2005-10-06	22.00	22.14	20.88	21.37	534900
2005-10-07	21.43	21.62	21.26	21.47	272400
2005-10-10	21.65	21.66	20.88	21.01	224200
2005-10-11	21.00	21.27	20.87	20.90	374900
2005-10-12	20.85	21.11	20.56	20.92	272200
2005-10-13	20.87	21.00	20.29	20.72	283000
2005-10-14	20.89	21.08	20.37	20.86	199600
2005-10-17	20.81	20.85	20.19	20.66	226000
2005-10-18	20.60	20.86	20.45	20.53	296200
2005-10-19	20.42	21.10	20.32	21.10	310000
2005-10-20	21.05	21.52	20.67	20.88	315700
2005-10-21	20.85	21.54	20.85	21.27	278900
2005-10-24	21.34	21.60	21.10	21.51	269200
2005-10-25	21.43	21.50	20.93	21.11	212200
2005-10-26	21.04	21.27	20.83	20.97	188000
2005-10-27	20.86	20.96	20.70	20.82	240500
2005-10-28	20.73	21.09	20.62	21.06	273100
2005-10-31	21.09	21.80	21.09	21.57	219300
2005-11-01	21.45	22.03	21.19	21.86	222700
2005-11-02	21.84	22.24	21.76	22.20	268300
2005-11-03	22.36	22.65	22.17	22.19	219700
2005-11-04	22.16	22.31	21.46	21.56	195400
2005-11-07	21.67	21.97	21.49	21.84	305900
2005-11-08	21.71	22.28	21.65	22.17	209400
2005-11-09	22.32	22.84	21.95	22.48	219700
2005-11-10	22.50	23.00	22.20	23.00	178200
2005-11-11	22.89	23.24	22.84	23.06	117400
2005-11-14	23.08	23.25	22.85	23.05	146400
2005-11-15	23.07	23.17	22.66	22.70	449300
2005-11-16	22.71	22.86	22.36	22.40	148600
2005-11-17	22.50	23.09	22.26	23.05	123300
2005-11-18	23.30	23.37	22.85	23.16	100100
2005-11-21	23.28	23.29	22.85	22.97	254600
2005-11-22	22.93	23.23	22.88	22.95	257500
2005-11-23	22.90	23.08	22.83	22.90	256000
2005-11-25	22.98	23.04	22.78	23.03	45300
2005-11-28	23.03	23.09	22.61	22.76	219300
2005-11-29	22.86	23.02	22.59	22.68	132300
2005-11-30	22.81	23.02	22.64	22.97	196700
2005-12-01	23.08	23.92	23.08	23.70	572000
2005-12-02	23.97	24.87	23.60	24.84	495700
2005-12-05	25.21	25.75	24.53	24.84	526700
2005-12-06	25.07	25.25	24.86	25.00	326800
2005-12-07	25.75	25.98	23.81	23.93	1128200
2005-12-08	24.90	25.25	23.98	24.05	1169800
2005-12-09	23.99	24.69	23.74	24.14	620800
2005-12-12	24.38	24.67	24.21	24.48	769200
2005-12-13	24.62	26.09	24.46	25.50	1160900
2005-12-14	25.57	25.81	24.89	25.16	419600
2005-12-15	25.32	25.32	24.52	24.91	1124700
2005-12-16	25.10	25.56	24.92	24.94	641000
2005-12-19	25.13	25.18	24.75	24.88	345500
2005-12-20	24.87	24.97	24.43	24.57	346900
2005-12-21	24.78	25.00	24.24	24.25	260700
2005-12-22	24.35	24.66	24.04	24.63	377500
2005-12-23	24.78	24.86	24.52	24.69	180000
2005-12-27	24.99	25.04	24.56	24.70	360700
2005-12-28	24.80	25.10	24.73	25.05	251200
2005-12-29	25.17	25.18	24.75	24.79	155900
2005-12-30	24.68	25.01	24.40	24.80	255300
2006-01-03	24.91	25.82	24.63	25.56	473300
2006-01-04	25.76	25.84	25.20	25.20	397300
2006-01-05	25.18	26.12	25.10	25.92	501100
2006-01-06	26.20	26.44	25.67	26.08	204700
2006-01-09	26.18	26.33	25.59	25.74	273000
2006-01-10	25.52	26.15	25.43	26.09	256100
2006-01-11	26.09	26.41	25.22	25.79	339500
2006-01-12	25.85	26.02	25.43	25.70	258200
2006-01-13	25.84	25.88	25.29	25.29	201100
2006-01-17	25.12	25.48	24.80	25.34	392700
2006-01-18	25.11	25.99	25.11	25.99	330900
2006-01-19	26.00	26.74	25.80	26.57	469300
2006-01-20	26.77	26.85	25.94	26.32	389200
2006-01-23	26.46	26.70	26.12	26.35	263600
2006-01-24	25.52	25.85	24.61	24.81	573700
2006-01-25	24.79	24.99	24.55	24.85	330500
2006-01-26	25.00	25.41	24.82	25.09	368400
2006-01-27	25.26	25.74	24.82	25.59	408100
2006-01-30	26.01	26.01	25.04	25.11	268100
2006-01-31	25.04	25.46	24.63	25.45	383200
2006-02-01	24.70	25.01	24.31	25.01	549000
2006-02-02	24.82	25.13	24.35	24.72	215900
2006-02-03	24.60	24.71	24.46	24.55	285400
2006-02-06	24.55	24.97	24.27	24.69	357200
2006-02-07	24.78	24.78	24.00	24.19	287100
2006-02-08	24.40	24.40	23.37	24.26	377200
2006-02-09	24.34	24.76	24.00	24.36	316800
2006-02-10	24.41	24.59	23.58	24.57	259500
2006-02-13	24.44	24.51	23.95	24.47	273200
2006-02-14	24.60	25.35	24.55	25.16	267700
2006-02-15	25.16	25.59	24.93	25.59	259300
2006-02-16	25.70	26.43	25.56	26.13	288000
2006-02-17	26.25	26.25	26.00	26.06	171000
2006-02-21	26.00	26.44	26.00	26.03	202900
2006-02-22	26.03	26.23	25.80	26.20	235800
2006-02-23	26.10	26.41	25.91	26.10	195800
2006-02-24	26.05	26.27	25.79	26.21	142100
2006-02-27	26.34	26.97	26.12	26.40	211600
2006-02-28	26.40	26.53	25.78	26.23	190700
2006-03-01	26.39	27.19	26.23	27.01	467300
2006-03-02	27.00	27.11	26.50	27.02	299500
2006-03-03	27.01	27.20	26.67	26.70	192400
2006-03-06	26.86	27.02	26.17	26.39	158700
2006-03-07	26.12	26.60	25.70	26.20	163000
2006-03-08	26.25	26.43	25.73	26.27	212600
2006-03-09	25.39	25.40	22.44	23.22	1360000
2006-03-10	22.81	23.34	22.46	23.06	949900
2006-03-13	23.06	24.32	23.01	23.83	761800
2006-03-14	23.77	23.77	23.09	23.32	634400
2006-03-15	23.38	23.47	23.06	23.10	324900
2006-03-16	23.20	23.80	22.57	23.80	391100
2006-03-17	23.92	23.93	23.32	23.39	536000
2006-03-20	23.26	23.50	22.96	23.09	307100
2006-03-21	23.13	23.45	22.80	22.82	356400
2006-03-22	22.85	23.17	22.56	23.01	289700
2006-03-23	23.17	23.23	22.62	23.03	268400
2006-03-24	23.01	23.16	22.68	22.96	252300
2006-03-27	22.81	23.08	22.81	23.04	153000
2006-03-28	22.96	23.22	22.31	22.37	493200
2006-03-29	22.35	22.71	22.02	22.38	418200
2006-03-30	22.42	22.60	22.32	22.53	331200
2006-03-31	22.64	22.89	22.57	22.87	451800
2006-04-03	22.92	23.26	22.24	22.34	332800
2006-04-04	22.25	22.90	22.25	22.49	422600
2006-04-05	22.58	22.67	22.30	22.58	322200
2006-04-06	22.60	22.71	22.42	22.50	163600
2006-04-07	22.61	22.84	22.26	22.33	200600
2006-04-10	22.21	22.65	22.03	22.53	239700
2006-04-11	22.65	22.66	22.20	22.35	294300
2006-04-12	22.46	22.46	22.07	22.19	116400
2006-04-13	22.19	22.58	22.00	22.14	89300
2006-04-17	22.10	22.34	21.37	21.60	483000
2006-04-18	21.72	21.80	21.48	21.65	446200
2006-04-19	21.70	21.96	21.50	21.67	274100
2006-04-20	21.65	21.71	21.35	21.47	530800
2006-04-21	21.65	21.65	21.10	21.35	633900
2006-04-24	21.45	21.60	21.01	21.06	332600
2006-04-25	21.20	21.20	20.69	20.76	429800
2006-04-26	20.92	20.99	20.70	20.75	313600
2006-04-27	20.74	21.20	20.44	20.64	337600
2006-04-28	20.64	21.50	20.30	21.39	802700
2006-05-01	21.48	21.97	21.41	21.69	519900
2006-05-02	21.83	22.29	21.51	22.17	399400
2006-05-03	22.25	22.74	22.25	22.51	545100
2006-05-04	22.59	22.78	22.41	22.76	252700
2006-05-05	22.98	23.22	22.85	22.92	180600
2006-05-08	22.79	23.21	22.79	22.90	207000
2006-05-09	22.92	22.92	22.58	22.83	183800
2006-05-10	22.88	22.89	22.28	22.51	290000
2006-05-11	22.58	22.58	21.89	21.94	255400
2006-05-12	21.95	21.99	21.31	21.70	314800
2006-05-15	21.57	21.71	21.28	21.54	241600
2006-05-16	21.69	22.39	21.58	22.16	400700
2006-05-17	22.01	22.36	21.75	21.88	260300
2006-05-18	22.04	22.15	21.85	22.04	253300
2006-05-19	22.00	22.38	21.63	21.72	233100
2006-05-22	21.64	22.97	21.45	22.52	274900
2006-05-23	22.67	22.80	21.85	21.90	190200
2006-05-24	21.74	22.49	21.51	22.35	201200
2006-05-25	22.72	22.97	22.43	22.97	186900
2006-05-26	23.07	23.39	22.80	23.00	152900
2006-05-30	23.01	23.19	22.02	22.04	204300
2006-05-31	22.16	22.52	21.81	22.39	303800
2006-06-01	22.50	22.78	22.28	22.78	378600
2006-06-02	22.96	23.01	22.66	23.00	193300
2006-06-05	23.00	23.11	22.05	22.14	321400
2006-06-06	22.20	22.58	21.68	22.12	189000
2006-06-07	22.05	22.80	22.05	22.21	196300
2006-06-08	22.06	22.35	21.39	22.22	360100
2006-06-09	22.38	22.39	21.18	21.33	472200
2006-06-12	21.35	21.42	20.22	20.34	613400
2006-06-13	20.48	21.33	20.15	20.79	308100
2006-06-14	22.30	25.22	21.81	24.83	1517900
2006-06-15	24.82	25.46	24.79	25.24	695500
2006-06-16	25.20	25.25	24.79	24.88	920700
2006-06-19	24.88	25.45	24.68	24.96	448500
2006-06-20	24.96	25.37	24.65	24.89	333200
2006-06-21	24.93	25.35	24.92	25.14	369400
2006-06-22	25.20	25.36	24.56	25.02	264200
2006-06-23	24.90	25.22	24.57	24.69	249700
2006-06-26	24.86	25.30	24.77	25.18	287600
2006-06-27	25.24	25.57	25.04	25.23	346400
2006-06-28	25.37	25.40	24.89	24.99	333300
2006-06-29	25.13	25.25	24.45	25.04	538900
2006-06-30	25.17	25.48	24.86	25.01	660200
2006-07-03	24.98	25.88	24.98	25.85	221000
2006-07-05	25.85	25.90	25.19	25.51	233800
2006-07-06	25.41	25.99	24.90	25.11	309200
2006-07-07	25.04	25.48	24.93	25.00	178735
2006-07-10	25.10	25.46	24.97	24.99	137545
2006-07-11	24.89	25.13	24.55	24.91	239511
2006-07-12	24.81	24.99	24.48	24.55	209026
2006-07-13	24.47	24.64	23.62	23.76	223472
2006-07-14	23.70	24.27	23.51	23.51	254452
2006-07-17	23.47	23.59	22.21	22.26	690232
2006-07-18	22.40	22.45	21.32	22.07	397344
2006-07-19	22.00	22.54	21.69	22.49	288329
2006-07-20	22.59	22.85	21.95	21.98	241624
2006-07-21	21.85	22.19	21.39	21.89	242180
2006-07-24	21.95	22.66	21.95	22.52	292917
2006-07-25	22.58	23.00	22.38	22.82	402489
2006-07-26	22.69	22.90	22.35	22.71	291552
2006-07-27	22.76	23.29	22.60	22.72	228987
2006-07-28	22.95	23.14	22.52	22.74	252678
2006-07-31	22.84	23.00	22.46	22.63	201577
2006-08-01	22.55	22.79	22.17	22.39	240648
2006-08-02	22.60	22.70	22.23	22.50	156480
2006-08-03	22.34	22.65	22.05	22.47	174702
2006-08-04	22.75	22.87	22.01	22.49	185875
2006-08-07	22.35	22.70	22.06	22.64	171686
2006-08-08	22.81	23.13	22.09	22.17	260371
2006-08-09	22.50	22.68	21.99	22.10	225039
2006-08-10	22.00	23.58	21.86	23.29	611425
2006-08-11	23.32	23.39	22.43	22.54	140406
2006-08-14	22.74	23.64	22.64	23.11	190302
2006-08-15	23.51	23.90	23.38	23.90	134163
2006-08-16	23.83	23.83	22.91	23.18	315738
2006-08-17	23.06	23.59	23.03	23.46	204332
2006-08-18	23.58	23.58	23.19	23.50	211580
2006-08-21	23.34	23.54	23.05	23.51	206963
2006-08-22	23.40	23.50	23.08	23.46	173053
2006-08-23	23.54	23.84	23.11	23.18	164074
2006-08-24	23.34	23.57	23.04	23.30	233783
2006-08-25	23.20	23.50	23.14	23.38	159965
2006-08-28	23.27	23.54	23.21	23.51	150381
2006-08-29	23.55	24.12	23.31	24.03	182686
2006-08-30	23.99	24.21	23.51	23.58	170605
2006-08-31	23.76	24.10	23.45	23.64	135889
2006-09-01	23.31	23.93	23.31	23.64	131671
2006-09-05	23.76	24.09	23.55	23.95	195271
2006-09-06	21.62	22.83	21.01	22.12	1433582
2006-09-07	21.95	22.03	21.42	21.65	671938
2006-09-08	21.56	21.85	21.50	21.84	402458
2006-09-11	21.59	21.76	21.45	21.55	671850
2006-09-12	21.51	21.75	21.11	21.74	834283
2006-09-13	21.75	22.87	21.70	22.85	433781
2006-09-14	22.70	22.70	22.05	22.38	252523
2006-09-15	22.60	23.08	22.15	22.72	721375
2006-09-18	22.64	22.72	22.30	22.41	419118
2006-09-19	22.42	22.59	21.91	22.21	838125
2006-09-20	22.42	23.07	22.35	22.71	409143
2006-09-21	22.82	22.86	22.22	22.66	311220
2006-09-22	22.66	22.97	22.45	22.90	285703
2006-09-25	23.00	23.15	22.57	22.83	209318
2006-09-26	22.76	23.26	22.59	22.96	224453
2006-09-27	22.86	23.14	22.50	22.71	627879
2006-09-28	22.68	22.79	22.22	22.70	310073
2006-09-29	22.79	22.81	22.26	22.27	383615
2006-10-02	22.31	22.43	21.46	21.71	383266
2006-10-03	21.56	21.70	21.19	21.57	616756
2006-10-04	21.40	22.11	21.36	22.05	355834
2006-10-05	22.11	22.22	21.71	22.21	296019
2006-10-06	22.09	22.60	22.09	22.42	331504
2006-10-09	22.33	22.91	22.22	22.91	231437
2006-10-10	22.90	23.36	22.80	23.30	307125
2006-10-11	23.12	23.49	22.91	23.45	422219
2006-10-12	23.64	24.15	23.44	24.15	344000
2006-10-13	24.19	24.75	24.01	24.73	597883
2006-10-16	24.66	25.09	24.53	24.70	383610
2006-10-17	24.44	24.44	23.60	23.98	676300
2006-10-18	24.23	24.50	23.85	24.06	331300
2006-10-19	23.94	24.37	23.51	23.97	290620
2006-10-20	24.12	24.12	23.74	24.04	150842
2006-10-23	23.88	24.20	23.64	23.97	223774
2006-10-24	23.94	23.94	23.50	23.54	295083
2006-10-25	23.58	24.15	23.58	24.11	222387
2006-10-26	24.18	24.68	23.82	24.60	271107
2006-10-27	24.43	24.43	23.99	24.11	189584
2006-10-30	23.85	24.43	23.85	24.25	251094
2006-10-31	24.23	24.39	24.09	24.27	192921
2006-11-01	24.32	24.32	23.78	23.85	247418
2006-11-02	23.80	24.06	23.60	23.71	183648
2006-11-03	23.79	23.88	23.27	23.47	171144
2006-11-06	23.65	23.94	23.43	23.68	136695
2006-11-07	23.69	24.52	23.68	23.80	220126
2006-11-08	23.65	24.11	23.54	23.95	214446
2006-11-09	24.02	24.33	23.65	23.95	201942
2006-11-10	23.94	24.32	23.89	24.24	84635
2006-11-13	24.26	24.58	24.14	24.52	197011
2006-11-14	24.53	25.00	24.22	25.00	145310
2006-11-15	24.97	25.17	24.81	24.99	187561
2006-11-16	25.16	25.20	23.46	23.73	399236
2006-11-17	23.70	24.42	23.29	24.10	291034
2006-11-20	24.04	24.30	23.74	24.22	176607
2006-11-21	24.29	24.63	23.97	24.55	229616
2006-11-22	24.65	24.93	24.32	24.86	160077
2006-11-24	24.73	24.92	24.62	24.78	108773
2006-11-27	24.49	24.66	23.78	23.90	403743
2006-11-28	23.79	24.30	23.63	24.17	178818
2006-11-29	24.36	24.98	24.27	24.72	169646
2006-11-30	24.60	25.05	24.57	24.89	228715
2006-12-01	24.83	25.70	24.78	25.49	517971
2006-12-04	25.58	26.00	25.00	25.95	378476
2006-12-05	25.82	26.00	24.50	24.59	519566
2006-12-06	24.51	24.59	23.87	23.92	457432
2006-12-07	23.93	25.71	23.25	25.01	757909
2006-12-08	24.15	24.88	24.15	24.60	587140
2006-12-11	24.54	24.68	23.94	24.02	432373
2006-12-12	24.06	24.12	23.67	23.74	302947
2006-12-13	23.82	24.12	23.41	23.65	378098
2006-12-14	24.48	24.65	24.16	24.27	375069
2006-12-15	24.34	25.14	24.16	24.46	638671
2006-12-18	24.48	24.75	23.75	23.86	436749
2006-12-19	23.70	24.08	23.69	23.91	316518
2006-12-20	23.86	24.21	23.85	23.95	240606
2006-12-21	24.02	24.23	23.66	23.77	317146
2006-12-22	23.61	24.06	23.60	23.95	244076
2006-12-26	23.84	24.17	23.84	24.06	181484
2006-12-27	24.03	24.55	24.03	24.34	172023
2006-12-28	24.27	24.27	23.80	23.83	175047
2006-12-29	23.80	23.90	23.49	23.55	261879
2007-01-03	23.65	24.14	23.49	23.84	279240
2007-01-04	23.84	24.13	23.50	24.13	271155
2007-01-05	23.97	24.21	23.83	24.05	310251
2007-01-08	23.99	23.99	23.51	23.77	269583
2007-01-09	23.68	24.08	23.49	24.00	204588
2007-01-10	23.82	24.23	23.75	24.21	191031
2007-01-11	24.23	24.92	24.22	24.81	305141
2007-01-12	24.80	25.16	24.80	25.13	177042
2007-01-16	25.25	25.35	24.60	24.72	246724
2007-01-17	24.61	24.75	24.22	24.31	261386
2007-01-18	24.21	24.79	23.99	24.61	249141
2007-01-19	24.66	25.26	24.52	25.09	286503
2007-01-22	25.06	25.14	24.50	24.85	230697
2007-01-23	24.82	25.31	24.66	25.13	220882
2007-01-24	25.22	25.50	25.13	25.48	163010
2007-01-25	25.41	25.50	24.91	25.03	273361
2007-01-26	25.03	25.21	24.91	25.12	168982
2007-01-29	25.03	25.50	25.01	25.45	161157
2007-01-30	25.43	25.52	25.10	25.49	149381
2007-01-31	25.45	25.56	25.22	25.52	203484
2007-02-01	25.58	25.69	25.38	25.58	228379
2007-02-02	25.59	25.86	25.39	25.83	191493
2007-02-05	25.74	25.91	25.50	25.83	224011
2007-02-06	25.85	26.17	25.63	26.02	165683
2007-02-07	26.00	26.46	25.82	26.29	160852
2007-02-08	26.20	26.68	26.20	26.61	182553
2007-02-09	26.54	26.70	26.00	26.10	161739
2007-02-12	26.16	26.29	25.80	25.92	129016
2007-02-13	26.03	26.15	25.86	26.13	131594
2007-02-14	26.10	26.59	26.03	26.07	104619
2007-02-15	26.03	26.36	25.72	26.04	160142
2007-02-16	26.04	26.42	25.98	26.31	213031
2007-02-20	26.21	26.56	25.88	26.07	264344
2007-02-21	26.03	26.37	26.02	26.26	210377
2007-02-22	26.23	26.44	25.76	26.11	267233
2007-02-23	26.02	26.35	25.79	26.16	181580
2007-02-26	26.15	26.36	25.39	25.78	183399
2007-02-27	25.60	25.73	24.41	24.79	426583
2007-02-28	24.80	25.31	24.66	25.01	312564
2007-03-01	24.59	25.42	24.52	25.01	208308
2007-03-02	24.76	24.98	24.30	24.30	256070
2007-03-05	24.29	24.36	23.59	23.59	314558
2007-03-06	23.80	24.69	23.61	24.47	284920
2007-03-07	24.61	24.90	24.07	24.49	248705
2007-03-08	24.53	24.99	23.85	24.05	225651
2007-03-09	24.29	24.43	23.83	23.98	349632
2007-03-12	23.89	24.27	23.56	24.21	309757
2007-03-13	24.19	24.60	23.93	24.16	495538
2007-03-14	24.11	24.61	23.72	24.40	396671
2007-03-15	24.44	24.78	24.44	24.60	190117
2007-03-16	24.59	24.59	23.61	24.07	793226
2007-03-19	24.25	24.58	24.24	24.40	346943
2007-03-20	24.43	24.78	24.32	24.77	165939
2007-03-21	24.80	25.34	24.61	25.30	171235
2007-03-22	25.37	25.50	25.15	25.20	188490
2007-03-23	25.14	25.64	25.14	25.57	148037
2007-03-26	25.49	25.75	25.15	25.47	184379
2007-03-27	25.31	25.39	24.83	25.11	139671
2007-03-28	24.99	25.41	24.89	25.01	440136
2007-03-29	25.18	25.40	24.49	25.09	155401
2007-03-30	25.09	25.32	24.76	25.01	259783
2007-04-02	25.11	25.34	24.90	25.23	115361
2007-04-03	25.30	26.04	25.06	25.81	252339
2007-04-04	25.75	25.75	25.27	25.32	169594
2007-04-05	25.31	25.61	25.26	25.53	168810
2007-04-09	25.50	25.62	24.93	25.48	139292
2007-04-10	25.41	25.83	25.35	25.70	162113
2007-04-11	25.76	25.81	25.17	25.65	287081
2007-04-12	25.58	26.05	25.27	26.01	275485
2007-04-13	25.97	26.11	25.59	25.85	433891
2007-04-16	26.02	26.41	25.87	26.35	147600
2007-04-17	26.33	26.69	25.95	26.59	244200
2007-04-18	26.48	26.57	26.10	26.14	147818
2007-04-19	26.00	26.16	25.56	25.95	164807
2007-04-20	26.23	26.40	25.82	26.22	186253
2007-04-23	26.12	26.54	26.12	26.37	121910
2007-04-24	26.33	26.37	25.80	26.07	109377
2007-04-25	26.23	26.72	26.03	26.57	207349
2007-04-26	26.50	26.53	26.10	26.34	193419
2007-04-27	26.21	26.24	25.89	25.99	127604
2007-04-30	26.08	26.08	25.12	25.15	209142
2007-05-01	25.22	25.25	24.86	25.20	187679
2007-05-02	25.29	25.83	25.16	25.66	147125
2007-05-03	25.59	25.78	25.35	25.54	208443
2007-05-04	25.65	25.68	24.97	25.30	230346
2007-05-07	25.23	25.59	25.23	25.57	243041
2007-05-08	25.41	25.50	24.95	25.50	236229
2007-05-09	25.33	25.86	25.33	25.56	188044
2007-05-10	25.34	25.48	25.07	25.10	247231
2007-05-11	25.37	25.97	24.84	25.84	154082
2007-05-14	25.75	26.10	25.44	25.54	244491
2007-05-15	25.47	25.69	25.11	25.41	306637
2007-05-16	25.54	25.90	25.49	25.74	234729
2007-05-17	25.73	25.74	25.39	25.55	339003
2007-05-18	25.56	25.94	25.45	25.93	223136
2007-05-21	25.84	26.63	25.76	26.14	293898
2007-05-22	26.07	26.59	26.07	26.51	229593
2007-05-23	26.50	26.89	26.29	26.38	207042
2007-05-24	26.29	26.70	26.02	26.18	300628
2007-05-25	26.24	26.55	26.20	26.34	190149
2007-05-29	26.38	27.00	26.30	27.00	309736
2007-05-30	26.72	27.06	26.55	27.02	231660
2007-05-31	26.98	27.24	26.79	27.01	272136
2007-06-01	27.19	27.94	27.12	27.83	554854
2007-06-04	27.74	28.27	27.74	28.24	462454
2007-06-05	28.09	28.24	27.47	27.75	295525
2007-06-06	27.48	27.61	26.94	27.13	177557
2007-06-07	26.94	27.28	26.36	26.69	354166
2007-06-08	26.62	27.17	26.50	27.11	268876
2007-06-11	26.98	27.04	26.61	26.80	371725
2007-06-12	26.61	26.81	26.23	26.50	190306
2007-06-13	26.58	27.04	26.39	26.67	311208
2007-06-14	27.92	29.46	27.71	28.03	1642889
2007-06-15	28.45	28.45	27.60	28.21	860484
2007-06-18	28.23	28.23	27.60	28.06	462103
2007-06-19	27.86	28.32	27.80	28.09	364620
2007-06-20	28.11	28.38	27.59	27.64	396514
2007-06-21	27.48	27.71	27.02	27.44	231716
2007-06-22	27.40	27.42	26.59	27.08	763622
2007-06-25	27.02	27.37	26.58	26.92	316467
2007-06-26	26.95	27.17	26.71	27.05	454529
2007-06-27	26.83	27.49	26.50	27.29	479642
2007-06-28	27.29	27.84	27.25	27.70	569366
2007-06-29	27.98	28.00	27.01	27.26	748107
2007-07-02	27.44	27.62	27.24	27.59	366145
2007-07-03	27.57	27.75	27.42	27.73	97238
2007-07-05	27.75	27.75	26.97	27.32	403658
2007-07-06	27.25	27.70	27.14	27.50	283514
2007-07-09	27.47	27.47	27.15	27.31	267230
2007-07-10	27.02	27.02	26.11	26.37	531410
2007-07-11	26.31	26.78	26.09	26.42	271162
2007-07-12	26.74	27.26	26.64	27.23	361358
2007-07-13	27.20	27.55	27.04	27.41	294618
2007-07-16	27.29	27.67	27.28	27.51	640930
2007-07-17	27.65	27.79	27.50	27.60	456539
2007-07-18	27.50	27.70	26.72	27.02	294982
2007-07-19	27.18	27.29	26.77	26.84	180649
2007-07-20	26.78	26.78	26.13	26.23	413184
2007-07-23	26.20	26.63	26.11	26.11	325788
2007-07-24	26.10	26.34	25.29	25.32	439316
2007-07-25	25.53	26.02	25.07	25.86	448241
2007-07-26	25.35	25.82	25.00	25.20	513908
2007-07-27	25.08	25.42	24.33	24.41	427922
2007-07-30	24.30	24.38	23.02	24.00	968117
2007-07-31	24.67	25.79	24.67	24.93	653906
2007-08-01	24.85	25.36	24.17	25.18	432578
2007-08-02	25.23	25.79	25.02	25.77	548043
2007-08-03	25.74	26.45	25.05	25.52	719492
2007-08-06	25.46	26.73	25.29	26.26	695380
2007-08-07	26.06	27.60	25.41	27.37	680139
2007-08-08	27.60	28.14	26.59	27.19	862543
2007-08-09	26.73	29.24	26.24	27.75	1432902
2007-08-10	27.24	29.06	26.25	28.03	788792
2007-08-13	27.80	28.49	26.55	27.06	601674
2007-08-14	27.12	27.37	26.15	26.52	354381
2007-08-15	26.45	27.10	25.98	26.03	398753
2007-08-16	26.36	27.44	26.05	27.37	600263
2007-08-17	28.48	29.08	27.37	28.51	547080
2007-08-20	28.69	28.96	27.88	28.24	203786
2007-08-21	28.48	28.79	28.00	28.26	213842
2007-08-22	28.59	29.15	28.33	29.04	262397
2007-08-23	29.15	29.16	28.47	28.65	241722
2007-08-24	28.61	29.15	28.60	29.00	571977
2007-08-27	28.97	29.07	28.70	28.73	288215
2007-08-28	28.60	28.94	27.84	27.91	292261
2007-08-29	28.07	28.75	27.81	28.69	224853
2007-08-30	28.35	29.00	28.00	28.34	163862
2007-08-31	28.81	29.00	28.30	28.36	228439
2007-09-04	28.30	28.92	28.24	28.59	223454
2007-09-05	28.60	28.75	27.76	27.98	417324
2007-09-06	29.87	29.88	28.59	28.86	929259
2007-09-07	28.50	29.02	27.79	27.85	549384
2007-09-10	27.93	28.40	27.00	27.82	558888
2007-09-11	27.91	28.80	27.80	28.69	469077
2007-09-12	28.64	28.85	28.00	28.39	261086
2007-09-13	28.59	29.13	28.56	28.58	408635
2007-09-14	28.42	28.42	27.84	28.08	470029
2007-09-17	27.96	28.22	27.59	28.02	702035
2007-09-18	28.13	29.47	27.97	29.29	864426
2007-09-19	29.29	29.73	29.16	29.33	585393
2007-09-20	29.31	29.63	29.09	29.53	315577
2007-09-21	29.77	29.77	28.45	28.87	662754
2007-09-24	28.97	29.47	28.36	28.66	296557
2007-09-25	28.44	28.45	27.55	28.18	407338
2007-09-26	28.37	28.72	28.27	28.50	257241
2007-09-27	28.51	28.60	27.91	28.41	335357
2007-09-28	28.44	28.57	27.63	27.70	382035
2007-10-01	27.75	28.50	27.56	28.42	317380
2007-10-02	28.51	28.70	28.20	28.45	221957
2007-10-03	28.23	28.87	28.22	28.56	216794
2007-10-04	28.65	28.99	28.47	28.99	228638
2007-10-05	29.36	29.44	28.71	29.37	304447
2007-10-08	29.13	29.40	28.57	28.90	325214
2007-10-09	28.83	29.32	28.73	29.20	394657
2007-10-10	29.12	29.69	28.82	29.30	311178
2007-10-11	29.65	29.95	28.82	28.82	439992
2007-10-12	28.81	29.09	28.54	28.90	315379
2007-10-15	28.86	28.86	28.16	28.46	445305
2007-10-16	28.34	28.64	28.00	28.03	422204
2007-10-17	28.35	28.85	28.13	28.56	406841
2007-10-18	28.45	28.89	28.25	28.66	340139
2007-10-19	28.66	28.70	27.43	27.45	403651
2007-10-22	27.30	28.31	27.00	27.99	305816
2007-10-23	28.27	28.27	27.31	28.22	311420
2007-10-24	27.97	28.08	27.40	27.82	386153
2007-10-25	27.86	28.42	27.46	27.88	245446
2007-10-26	28.20	28.49	27.68	28.49	233040
2007-10-29	28.60	28.74	27.85	28.09	216235
2007-10-30	27.91	28.35	27.69	28.07	169803
2007-10-31	28.24	28.62	27.70	28.50	334453
2007-11-01	28.01	28.50	27.31	27.44	489480
2007-11-02	27.76	28.00	27.07	27.80	267000
2007-11-05	27.47	28.17	27.23	27.90	279549
2007-11-06	27.95	28.76	27.76	28.73	353227
2007-11-07	28.34	28.49	27.30	27.31	386750
2007-11-08	27.57	28.22	27.18	28.10	356202
2007-11-09	27.80	28.00	27.11	27.17	310380
2007-11-12	27.20	28.29	27.15	28.01	521684
2007-11-13	28.14	29.54	28.06	29.47	397418
2007-11-14	29.62	29.92	29.16	29.36	306205
2007-11-15	29.18	29.51	28.35	28.76	257664
2007-11-16	28.83	29.75	28.44	29.16	523671
2007-11-19	28.69	29.35	28.50	29.16	516822
2007-11-20	29.10	29.84	28.56	29.04	435759
2007-11-21	28.83	29.37	28.07	28.09	651911
2007-11-23	28.37	29.32	28.27	29.05	150790
2007-11-26	27.82	27.98	27.00	27.16	644580
2007-11-27	27.19	28.35	27.18	28.01	508565
2007-11-28	28.05	28.50	28.04	28.32	504150
2007-11-29	28.31	28.69	28.22	28.63	326439
2007-11-30	28.79	29.39	28.78	29.00	566784
2007-12-03	29.16	29.16	28.60	28.65	281905
2007-12-04	28.66	28.66	27.73	27.77	364465
2007-12-05	28.25	28.89	27.90	28.45	283933
2007-12-06	29.99	30.00	28.75	28.86	1166002
2007-12-07	29.00	29.00	28.58	28.64	589152
2007-12-10	28.56	29.38	28.51	29.29	770711
2007-12-11	29.29	29.42	28.45	28.53	642024
2007-12-12	29.39	29.43	28.24	28.65	381371
2007-12-13	28.47	28.97	28.05	28.88	341047
2007-12-14	28.57	28.85	28.18	28.20	263115
2007-12-17	28.05	28.36	27.81	27.81	325021
2007-12-18	28.10	28.87	27.75	28.78	444773
2007-12-19	28.78	28.84	28.26	28.37	365162
2007-12-20	28.65	29.61	28.41	29.61	420558
2007-12-21	29.97	30.71	29.70	30.71	1279287
2007-12-24	30.71	31.39	30.64	31.39	221607
2007-12-26	31.04	31.25	30.51	30.75	411287
2007-12-27	30.85	31.21	29.99	30.04	279760
2007-12-28	30.38	30.43	29.80	29.80	205703
2007-12-31	29.75	30.19	29.32	29.61	228521
2008-01-02	29.50	29.65	28.74	28.94	362908
2008-01-03	29.06	29.31	28.23	28.24	325683
2008-01-04	27.81	28.36	27.48	27.83	436187
2008-01-07	28.31	28.61	27.62	28.29	516102
2008-01-08	29.46	29.46	28.70	28.80	1046386
2008-01-09	28.85	29.10	28.10	28.82	908529
2008-01-10	28.54	29.15	28.39	28.80	491535
2008-01-11	28.66	29.13	28.23	28.40	664108
2008-01-14	28.64	28.81	27.76	28.04	388293
2008-01-15	27.96	28.41	27.50	28.09	519471
2008-01-16	27.96	28.23	27.12	27.20	1027166
2008-01-17	27.25	27.70	26.87	26.97	776629
2008-01-18	26.96	27.52	26.40	27.00	909328
2008-01-22	26.27	26.65	22.44	26.08	1005401
2008-01-23	25.14	27.38	24.59	27.22	873045
2008-01-24	27.04	27.39	25.54	25.73	581773
2008-01-25	26.05	26.22	25.04	25.48	468855
2008-01-28	25.37	26.17	25.00	25.89	557929
2008-01-29	25.97	26.17	25.18	25.62	440458
2008-01-30	25.48	25.74	24.84	24.90	694634
2008-01-31	24.54	26.32	24.48	26.00	626422
2008-02-01	26.08	26.73	25.85	26.52	623351
2008-02-04	26.43	26.43	25.46	25.61	503312
2008-02-05	25.04	25.23	24.57	24.70	592253
2008-02-06	24.95	25.67	24.66	25.23	509744
2008-02-07	25.04	26.20	24.97	25.85	578073
2008-02-08	25.74	26.06	25.13	25.71	302111
2008-02-11	25.71	26.22	25.16	25.64	637674
2008-02-12	25.67	25.96	25.25	25.56	580978
2008-02-13	25.78	26.25	25.68	26.05	510328
2008-02-14	26.54	26.54	25.43	25.55	516242
2008-02-15	25.33	26.33	25.12	26.27	746312
2008-02-19	26.57	26.70	25.76	26.01	508579
2008-02-20	25.88	26.94	25.85	26.84	422286
2008-02-21	26.98	27.29	25.90	26.06	483602
2008-02-22	26.05	26.15	25.28	25.52	449973
2008-02-25	25.57	26.09	25.10	25.86	471975
2008-02-26	25.73	26.08	25.48	25.90	701926
2008-02-27	25.60	25.97	25.16	25.69	678536
2008-02-28	25.53	25.76	25.21	25.58	706379
2008-02-29	25.22	25.75	24.84	25.05	432810
2008-03-03	25.12	25.27	24.61	25.14	428060
2008-03-04	24.93	25.65	24.53	25.44	438234
2008-03-05	25.61	26.07	25.26	26.00	577359
2008-03-06	25.62	25.72	24.85	24.93	1501813
2008-03-07	23.26	23.32	21.69	23.00	3089913
2008-03-10	22.26	22.45	21.91	22.25	1530930
2008-03-11	23.00	23.93	22.03	22.98	1929665
2008-03-12	22.74	23.37	22.33	22.79	632029
2008-03-13	22.44	23.23	22.25	23.09	496035
2008-03-14	23.20	23.42	22.49	22.88	684294
2008-03-17	22.13	22.85	21.82	22.15	871002
2008-03-18	22.66	22.97	22.13	22.84	690456
2008-03-19	23.02	23.35	22.10	22.11	780122
2008-03-20	22.34	22.67	21.76	22.44	1591371
2008-03-24	22.46	22.90	22.15	22.65	684376
2008-03-25	22.69	22.83	22.40	22.70	701256
2008-03-26	22.64	22.86	22.31	22.78	386577
2008-03-27	22.91	23.00	22.46	22.50	356687
2008-03-28	22.45	22.52	22.06	22.28	450344
2008-03-31	22.23	22.74	22.03	22.60	542315
2008-04-01	22.94	23.44	22.81	23.30	361235
2008-04-02	23.17	23.57	22.81	23.14	353643
2008-04-03	22.93	23.17	22.41	22.55	449631
2008-04-04	22.65	22.96	22.33	22.76	396352
2008-04-07	22.95	23.14	22.40	22.51	329484
2008-04-08	22.32	23.62	22.01	22.35	325229
2008-04-09	22.22	22.29	21.76	22.06	833606
2008-04-10	22.00	22.27	21.85	22.12	762830
2008-04-11	21.72	22.10	21.45	21.50	750959
2008-04-14	21.54	21.54	21.09	21.11	458346
2008-04-15	21.24	21.65	20.80	21.50	1014779
2008-04-16	21.68	22.28	21.52	21.63	599183
2008-04-17	21.49	21.83	21.24	21.52	299729
2008-04-18	21.97	22.33	21.70	22.28	369805
2008-04-21	22.05	22.14	21.63	21.81	360225
2008-04-22	21.66	21.82	20.83	21.13	423774
2008-04-23	21.23	21.31	20.89	21.13	414721
2008-04-24	21.18	21.95	21.07	21.59	365455
2008-04-25	21.73	22.06	21.37	21.89	360254
2008-04-28	21.99	22.23	21.86	22.08	278333
2008-04-29	22.02	22.45	21.97	22.26	323023
2008-04-30	22.28	22.91	22.00	22.13	326457
2008-05-01	22.16	22.72	22.05	22.39	406842
2008-05-02	22.83	22.94	21.85	22.10	573355
2008-05-05	22.07	22.31	21.86	22.27	433895
2008-05-06	22.17	22.36	21.89	22.00	542759
2008-05-07	22.07	22.46	21.50	21.55	353776
2008-05-08	21.61	21.79	21.16	21.58	391968
2008-05-09	21.21	21.66	21.21	21.55	200582
2008-05-12	21.64	22.46	21.63	22.40	431433
2008-05-13	22.40	23.03	22.39	23.02	567611
2008-05-14	23.04	23.48	22.48	23.15	532071
2008-05-15	23.11	23.51	22.91	23.46	450061
2008-05-16	23.62	23.86	22.51	23.02	428172
2008-05-19	22.98	23.15	22.66	22.95	447467
2008-05-20	20.98	21.77	20.70	21.05	1412259
2008-05-21	20.93	21.48	20.58	20.66	912186
2008-05-22	20.72	21.25	20.52	20.95	853455
2008-05-23	20.78	20.88	20.46	20.60	488277
2008-05-27	20.67	21.32	20.63	21.04	409923
2008-05-28	21.16	21.25	20.82	21.15	374903
2008-05-29	21.05	21.82	21.00	21.60	428803
2008-05-30	21.66	22.00	21.34	21.89	706965
2008-06-02	21.87	22.12	21.24	21.49	525111
2008-06-03	21.62	21.98	21.42	21.81	696787
2008-06-04	21.68	22.26	21.55	22.01	492710
2008-06-05	21.85	22.70	21.85	22.69	410366
2008-06-06	22.55	22.55	21.25	21.28	556159
2008-06-09	21.30	21.48	20.80	20.99	740533
2008-06-10	20.79	20.89	20.35	20.52	853885
2008-06-11	20.60	20.74	19.97	19.97	669262
2008-06-12	22.49	23.98	21.74	23.38	2411901
2008-06-13	23.68	24.28	23.10	24.25	862485
2008-06-16	24.22	25.15	24.05	24.66	726335
2008-06-17	24.61	24.63	23.83	24.08	599421
2008-06-18	23.87	24.22	23.65	23.82	396072
2008-06-19	23.82	24.41	23.60	24.39	541856
2008-06-20	24.32	25.40	23.68	25.30	2468527
2008-06-23	25.83	26.30	25.19	25.22	1281069
2008-06-24	24.83	24.83	24.06	24.18	940904
2008-06-25	24.15	24.64	23.89	24.53	653638
2008-06-26	24.31	24.59	24.01	24.13	456205
2008-06-27	24.03	24.38	23.73	23.77	700384
2008-06-30	23.82	23.89	23.16	23.17	396731
2008-07-01	23.08	23.34	22.55	23.07	580135
2008-07-02	23.00	23.12	22.33	22.45	454438
2008-07-03	22.55	22.73	22.03	22.04	263158
2008-07-07	22.25	22.75	21.81	22.09	418863
2008-07-08	22.17	23.21	21.94	23.19	462211
2008-07-09	23.24	23.30	22.06	22.13	453564
2008-07-10	21.94	22.48	21.80	22.36	435246
2008-07-11	22.12	22.59	21.81	22.40	463859
2008-07-14	22.63	22.91	21.81	22.61	319136
2008-07-15	22.40	22.60	21.91	22.37	547550
2008-07-16	22.50	24.04	22.48	24.00	465515
2008-07-17	24.10	24.45	23.40	24.19	424141
2008-07-18	24.31	24.31	23.07	23.23	356230
2008-07-21	23.27	23.62	22.89	22.95	416303
2008-07-22	22.88	25.23	22.84	25.15	555896
2008-07-23	25.00	25.00	24.15	24.50	573343
2008-07-24	24.66	24.73	23.88	23.92	397266
2008-07-25	24.21	25.10	23.60	24.67	373359
2008-07-28	24.55	24.76	23.79	24.03	402625
2008-07-29	24.17	25.37	24.01	25.23	430366
2008-07-30	25.32	25.56	24.64	24.85	416390
2008-07-31	24.59	25.28	24.57	24.60	306046
2008-08-01	24.73	25.31	24.16	24.98	426784
2008-08-04	24.92	24.98	24.10	24.68	387406
2008-08-05	25.03	26.16	24.49	26.06	368495
2008-08-06	25.95	25.95	25.08	25.70	327130
2008-08-07	25.56	26.14	25.30	26.03	584118
2008-08-08	26.00	27.21	25.73	27.10	470868
2008-08-11	27.00	29.30	26.75	28.89	720660
2008-08-12	28.84	29.30	28.06	28.20	594151
2008-08-13	28.03	28.23	27.50	27.70	646383
2008-08-14	27.55	28.11	27.32	27.82	680924
2008-08-15	28.38	29.18	28.01	29.18	910739
2008-08-18	28.49	29.11	28.22	28.55	499109
2008-08-19	28.53	28.89	28.12	28.73	356349
2008-08-20	28.92	29.29	28.14	28.42	413526
2008-08-21	28.17	28.52	27.78	28.08	288028
2008-08-22	28.28	29.01	28.10	28.92	294563
2008-08-25	28.81	28.81	27.89	28.28	274248
2008-08-26	28.30	28.80	27.96	28.42	335250
2008-08-27	28.37	28.97	28.37	28.58	306805
2008-08-28	28.64	29.03	28.43	28.92	424236
2008-08-29	29.15	29.15	28.42	29.00	204033
2008-09-02	29.40	29.77	28.65	28.91	406177
2008-09-03	28.90	29.20	28.43	28.56	785895
2008-09-04	28.50	28.79	27.95	28.03	554802
2008-09-05	28.13	29.63	27.49	29.03	630175
2008-09-08	29.32	29.92	28.14	29.69	367467
2008-09-09	29.76	30.48	29.09	29.50	541573
2008-09-10	29.81	30.26	29.55	30.05	513902
2008-09-11	29.57	30.19	29.57	30.03	596993
2008-09-12	29.78	30.06	29.33	29.44	411385
2008-09-15	29.04	29.53	28.50	28.79	519825
2008-09-16	28.76	29.63	28.34	29.55	578871
2008-09-17	29.14	29.96	28.29	28.29	520068
2008-09-18	28.98	29.42	27.14	27.85	1187602
2008-09-19	28.97	29.79	28.25	29.19	1423341
2008-09-22	28.84	29.27	28.41	28.55	443647
2008-09-23	28.52	29.46	28.52	28.93	275933
2008-09-24	29.03	29.46	28.16	28.83	363162
2008-09-25	29.06	29.75	28.93	28.99	420788
2008-09-26	28.38	29.99	28.30	29.95	398164
2008-09-29	29.51	30.19	28.76	29.14	368503
2008-09-30	29.21	30.18	28.77	30.17	566051
2008-10-01	29.88	30.66	29.79	30.28	387689
2008-10-02	30.14	30.14	29.04	29.06	298382
2008-10-03	29.42	29.51	28.44	28.67	489382
2008-10-06	28.01	29.18	26.74	27.99	876081
2008-10-07	26.60	28.68	26.60	27.01	709005
2008-10-08	26.32	27.73	26.00	26.39	938631
2008-10-09	26.84	27.92	24.13	24.25	938949
2008-10-10	23.16	25.11	22.36	24.75	1020733
2008-10-13	25.79	27.48	25.40	27.40	552249
2008-10-14	27.76	27.79	26.44	27.10	801588
2008-10-15	26.60	27.45	24.76	24.94	585178
2008-10-16	25.18	27.42	24.77	27.34	687699
2008-10-17	26.43	27.28	25.27	26.10	677810
2008-10-20	26.25	27.19	25.43	27.11	339377
2008-10-21	26.65	28.19	26.65	27.62	590260
2008-10-22	26.95	26.95	25.68	26.11	545433
2008-10-23	26.25	26.76	24.90	26.40	667172
2008-10-24	24.55	26.38	24.07	25.60	485662
2008-10-27	25.78	27.29	25.50	25.84	701074
2008-10-28	26.39	28.04	25.92	28.01	739380
2008-10-29	28.23	29.26	27.55	28.66	575724
2008-10-30	29.31	30.30	28.05	30.26	737955
2008-10-31	30.26	30.65	29.57	30.20	694836
2008-11-03	30.17	30.55	29.29	29.45	444860
2008-11-04	30.13	30.41	29.21	30.21	908493
2008-11-05	29.93	30.11	28.69	28.83	366594
2008-11-06	28.63	29.60	28.55	28.96	419037
2008-11-07	29.26	29.44	28.37	29.07	275925
2008-11-10	29.29	29.76	29.00	29.36	303736
2008-11-11	29.07	30.08	29.07	29.57	468276
2008-11-12	29.00	29.00	27.82	27.97	431276
2008-11-13	28.08	28.67	26.60	28.56	712825
2008-11-14	28.37	30.75	28.37	29.50	1459927
2008-11-17	29.37	30.69	29.21	30.21	896360
2008-11-18	30.36	30.75	29.46	30.47	976903
2008-11-19	30.37	31.11	28.49	28.59	1490593
2008-11-20	28.50	29.71	27.58	27.74	1068750
2008-11-21	28.19	29.25	27.18	29.00	1016762
2008-11-24	29.32	30.18	27.73	28.11	1606371
2008-11-25	28.46	28.81	28.00	28.80	1063920
2008-11-26	28.30	30.29	28.23	29.88	1028639
2008-11-28	29.54	30.19	29.20	29.65	390679
2008-12-01	29.38	30.00	28.73	28.89	804172
2008-12-02	29.43	29.90	27.89	28.65	1073061
2008-12-03	27.03	29.06	27.03	28.24	911783
2008-12-04	27.08	27.08	22.51	22.65	2263386
2008-12-05	22.78	24.00	22.25	23.05	1999519
2008-12-08	22.94	23.98	22.44	22.74	1322172
2008-12-09	22.77	23.47	22.04	22.18	991536
2008-12-10	22.30	22.92	22.08	22.26	635100
2008-12-11	22.07	22.40	21.50	21.71	641004
2008-12-12	21.87	22.82	21.77	22.65	901393
2008-12-15	22.73	23.12	22.12	22.87	616522
2008-12-16	23.03	24.18	22.64	24.17	909450
2008-12-17	23.79	24.23	23.40	23.91	661003
2008-12-18	23.54	24.17	23.13	23.52	807022
2008-12-19	24.23	24.47	22.54	22.66	2059125
2008-12-22	22.90	23.00	22.00	22.49	888141
2008-12-23	22.67	22.86	22.06	22.30	470241
2008-12-24	22.24	22.77	22.01	22.17	212943
2008-12-26	22.24	22.41	21.90	22.20	280143
2008-12-29	22.10	22.13	20.63	21.32	640153
2008-12-30	21.39	21.71	21.08	21.68	468955
2008-12-31	21.58	22.84	21.45	22.77	649129
2009-01-02	22.71	22.90	22.28	22.62	416789
2009-01-05	22.68	22.68	21.90	22.29	660391
2009-01-06	22.57	22.77	22.15	22.46	564478
2009-01-07	22.06	22.43	21.68	21.91	394362
2009-01-08	21.78	22.13	21.33	22.13	444631
2009-01-09	22.06	22.36	21.67	21.76	465422
2009-01-12	21.80	22.00	21.69	22.00	534765
2009-01-13	22.07	22.25	21.97	22.21	376977
2009-01-14	21.93	22.25	21.57	21.75	573362
2009-01-15	21.66	22.31	21.30	21.98	449759
2009-01-16	21.90	22.46	21.67	22.43	776404
2009-01-20	22.16	22.57	21.89	21.94	621036
2009-01-21	22.25	22.96	21.93	22.78	997381
2009-01-22	22.50	22.55	21.73	22.18	728319
2009-01-23	21.78	22.46	21.67	21.96	452055
2009-01-26	21.92	22.34	21.75	22.01	375918
2009-01-27	22.00	22.53	21.81	22.40	347361
2009-01-28	22.75	23.37	22.58	23.15	391011
2009-01-29	22.86	23.00	21.93	22.07	481596
2009-01-30	22.00	22.53	21.08	21.25	437132
2009-02-02	21.00	21.40	20.72	21.23	595482
2009-02-03	21.44	22.03	20.98	21.82	497732
2009-02-04	21.76	22.10	21.24	21.24	325199
2009-02-05	21.18	21.63	21.03	21.21	340399
2009-02-06	21.16	21.97	21.16	21.66	350825
2009-02-09	21.53	22.22	21.29	22.20	326614
2009-02-10	22.18	22.18	21.17	21.47	443702
2009-02-11	21.53	21.78	20.98	21.18	448235
2009-02-12	20.97	21.06	20.10	20.61	597907
2009-02-13	20.69	20.84	20.19	20.29	481535
2009-02-17	20.10	20.42	19.53	20.05	586122
2009-02-18	20.06	20.67	19.91	20.38	664146
2009-02-19	20.54	21.09	20.52	20.90	429286
2009-02-20	20.56	21.17	20.46	20.92	552019
2009-02-23	21.00	21.05	19.50	19.75	606262
2009-02-24	19.99	20.44	19.75	20.33	452853
2009-02-25	20.17	20.62	19.62	20.20	435133
2009-02-26	19.66	20.18	19.49	19.64	429858
2009-02-27	19.49	20.19	19.37	19.91	485563
2009-03-02	19.71	19.71	18.92	19.04	519494
2009-03-03	19.25	19.37	18.86	18.86	938626
2009-03-04	19.11	19.33	18.46	18.87	466264
2009-03-05	18.56	18.86	18.33	18.39	384102
2009-03-06	18.60	19.21	18.32	18.81	437363
2009-03-09	18.60	19.24	18.54	18.88	690232
2009-03-10	20.65	24.84	20.35	23.99	2628320
2009-03-11	23.99	24.16	23.09	23.34	890220
2009-03-12	23.36	24.39	23.19	23.98	874107
2009-03-13	24.15	24.72	23.78	24.18	693261
2009-03-16	24.49	24.88	23.88	24.05	545449
2009-03-17	24.16	25.00	23.93	25.00	458179
2009-03-18	24.90	25.99	24.65	25.62	445471
2009-03-19	25.88	25.93	25.00	25.14	449544
2009-03-20	25.37	25.67	24.59	25.26	715226
2009-03-23	25.46	26.81	25.18	26.74	646544
2009-03-24	25.79	26.75	25.79	26.32	458479
2009-03-25	26.50	26.99	26.27	26.94	497800
2009-03-26	26.92	28.06	26.74	27.99	682164
2009-03-27	27.48	27.81	26.96	27.29	440979
2009-03-30	26.79	27.13	26.34	26.98	357434
2009-03-31	27.25	27.25	26.20	26.66	503139
2009-04-01	26.35	26.68	25.45	26.50	940888
2009-04-02	27.07	27.96	26.98	27.59	446779
2009-04-03	27.57	27.57	26.85	27.31	290701
2009-04-06	27.10	27.38	26.35	26.98	331537
2009-04-07	26.73	26.97	26.08	26.45	367713
2009-04-08	26.55	27.45	26.45	27.23	346618
2009-04-09	27.63	27.67	26.75	27.42	518152
2009-04-13	27.03	27.40	26.39	27.33	371824
2009-04-14	26.81	27.46	25.44	26.19	394317
2009-04-15	25.90	26.62	25.61	26.59	402978
2009-04-16	26.88	28.40	26.76	28.22	595903
2009-04-17	28.31	28.43	27.59	28.20	407210
2009-04-20	27.61	27.83	26.99	27.67	406199
2009-04-21	27.20	27.71	26.71	27.54	440721
2009-04-22	27.32	28.32	27.05	27.63	578864
2009-04-23	27.51	27.98	26.90	27.48	562255
2009-04-24	27.62	28.24	27.32	27.84	487978
2009-04-27	26.46	27.03	26.05	26.81	629069
2009-04-28	26.59	27.11	26.16	26.72	392015
2009-04-29	26.82	28.00	26.43	27.43	462678
2009-04-30	27.51	27.51	26.42	26.61	497820
2009-05-01	26.61	26.61	25.54	26.02	477908
2009-05-04	26.30	27.22	26.06	26.78	410570
2009-05-05	26.62	26.70	25.71	26.03	369079
2009-05-06	26.34	27.06	25.58	25.84	385644
2009-05-07	25.83	26.59	25.70	25.80	411767
2009-05-08	26.05	26.37	25.25	25.49	320245
2009-05-11	25.25	25.32	24.13	24.93	314961
2009-05-12	24.98	25.85	24.40	24.69	316026
2009-05-13	24.31	24.70	23.58	24.31	499060
2009-05-14	24.47	24.94	24.18	24.66	334064
2009-05-15	24.71	25.66	24.71	25.06	486977
2009-05-18	25.25	25.81	25.02	25.72	419347
2009-05-19	25.69	25.69	25.10	25.26	320179
2009-05-20	25.50	26.17	25.09	25.15	384542
2009-05-21	25.06	25.47	24.47	24.90	302632
2009-05-22	25.10	25.88	24.66	24.83	297380
2009-05-26	24.71	25.87	24.22	25.59	388115
2009-05-27	25.37	25.88	24.71	24.81	417275
2009-05-28	25.05	25.44	24.04	24.85	461740
2009-05-29	24.84	25.23	24.21	25.23	416854
2009-06-01	25.67	26.76	25.67	26.47	373782
2009-06-02	26.41	27.69	26.41	27.19	518824
2009-06-03	27.06	27.38	26.13	26.64	595952
2009-06-04	26.80	26.92	26.10	26.89	649249
2009-06-05	27.16	27.22	26.25	26.50	373363
2009-06-08	26.54	26.74	25.21	26.05	684780
2009-06-09	26.06	26.25	25.77	25.97	399200
2009-06-10	26.19	26.19	24.84	25.21	445231
2009-06-11	25.34	25.48	24.87	24.92	341693
2009-06-12	24.83	25.62	24.17	25.43	554247
2009-06-15	25.75	25.75	24.50	25.25	649237
2009-06-16	26.37	26.90	25.50	25.86	1196973
2009-06-17	25.95	26.56	25.36	26.32	482373
2009-06-18	26.29	27.13	26.04	26.94	277163
2009-06-19	27.33	27.33	26.37	26.44	791901
2009-06-22	26.25	26.40	25.69	25.78	663598
2009-06-23	25.81	26.14	25.23	25.26	585179
2009-06-24	25.52	25.76	24.72	25.18	355847
2009-06-25	25.10	25.75	24.83	25.61	494470
2009-06-26	25.36	25.89	25.14	25.72	1613363
2009-06-29	25.75	26.08	25.42	25.83	318687
2009-06-30	25.77	26.14	25.52	25.69	390652
2009-07-01	25.92	26.82	25.70	26.48	490964
2009-07-02	26.21	26.21	24.94	25.09	464180
2009-07-06	25.08	25.55	24.51	25.51	472433
2009-07-07	25.60	25.72	24.83	24.86	313965
2009-07-08	25.02	25.32	24.47	25.14	483736
2009-07-09	25.23	25.51	24.61	25.35	513226
2009-07-10	25.15	25.78	25.15	25.62	280806
2009-07-13	25.63	26.44	25.08	26.43	463902
2009-07-14	26.50	26.92	26.19	26.62	482525
2009-07-15	27.09	27.94	26.50	27.56	554129
2009-07-16	27.51	27.60	26.73	27.51	497165
2009-07-17	27.59	27.68	27.12	27.44	402352
2009-07-20	27.53	27.97	27.14	27.59	364710
2009-07-21	27.63	27.81	26.69	27.13	467317
2009-07-22	26.90	27.55	26.74	27.13	390030
2009-07-23	27.29	28.55	26.90	28.26	574857
2009-07-24	28.09	28.56	27.69	27.97	337694
2009-07-27	27.85	28.09	26.87	27.69	336859
2009-07-28	27.54	27.77	26.88	27.41	350641
2009-07-29	27.23	27.72	26.83	27.35	413044
2009-07-30	27.62	28.37	27.39	27.58	444274
2009-07-31	27.43	27.76	27.23	27.43	456740
2009-08-03	27.49	28.05	27.34	28.02	360078
2009-08-04	27.74	28.30	27.42	27.71	512186
2009-08-05	27.67	27.96	26.80	27.08	412722
2009-08-06	27.16	27.46	26.48	27.04	283139
2009-08-07	27.41	27.64	26.83	27.00	483484
2009-08-10	26.83	27.09	26.56	26.97	342082
2009-08-11	26.91	27.07	26.59	26.85	340017
2009-08-12	26.90	27.58	26.76	27.19	305279
2009-08-13	27.23	27.27	26.59	27.13	208369
2009-08-14	27.10	27.10	26.02	26.39	314474
2009-08-17	26.11	26.47	25.89	26.04	289809
2009-08-18	26.24	26.52	25.62	26.36	332768
2009-08-19	26.07	26.69	25.86	26.68	296038
2009-08-20	26.55	26.69	25.82	26.21	316320
2009-08-21	26.59	27.31	26.15	27.26	647804
2009-08-24	27.27	27.45	26.97	27.07	180340
2009-08-25	27.30	28.19	27.14	27.63	443510
2009-08-26	27.69	28.61	27.69	28.38	386017
2009-08-27	28.32	28.74	27.85	28.04	217022
2009-08-28	28.25	28.37	27.43	27.67	277704
2009-08-31	27.49	28.00	27.03	27.75	389078
2009-09-01	27.53	28.27	27.37	27.94	482504
2009-09-02	27.92	28.26	27.73	28.12	171693
2009-09-03	28.14	28.32	27.69	28.26	378893
2009-09-04	28.29	28.50	28.03	28.32	457603
2009-09-08	28.42	28.64	27.92	28.19	1016990
2009-09-09	30.13	30.72	29.29	30.56	1735413
2009-09-10	30.49	31.15	30.21	31.12	532802
2009-09-11	31.15	31.44	30.58	30.84	483577
2009-09-14	30.44	30.84	30.32	30.45	437299
2009-09-15	30.64	30.80	29.66	30.20	531649
2009-09-16	30.19	30.27	29.82	30.05	322130
2009-09-17	29.99	30.12	29.63	29.89	265340
2009-09-18	29.95	30.11	29.80	30.02	608534
2009-09-21	29.79	30.50	29.70	30.15	465828
2009-09-22	30.24	30.39	29.61	29.98	194619
2009-09-23	30.11	30.55	29.66	30.12	352355
2009-09-24	30.13	30.24	29.69	30.08	428967
2009-09-25	30.72	31.37	30.55	30.81	439253
2009-09-28	30.94	31.49	30.50	31.35	291556
2009-09-29	31.47	31.70	31.22	31.49	343496
2009-09-30	31.56	31.64	31.04	31.38	481626
2009-10-01	31.34	31.49	30.64	30.82	484276
2009-10-02	30.50	30.89	30.02	30.64	233431
2009-10-05	30.66	31.23	30.16	31.10	480571
2009-10-06	31.35	32.06	31.27	31.85	345743
2009-10-07	31.65	31.90	31.23	31.71	205073
2009-10-08	31.94	32.23	31.43	31.75	351412
2009-10-09	31.70	32.40	31.36	32.16	427871
2009-10-12	32.45	32.78	32.24	32.40	200757
2009-10-13	32.29	32.52	31.96	32.29	231535
2009-10-14	32.48	33.00	32.00	32.68	334630
2009-10-15	32.31	32.86	32.12	32.63	310514
2009-10-16	32.59	32.78	32.18	32.48	453874
2009-10-19	32.71	33.00	32.20	32.67	312607
2009-10-20	32.61	32.90	32.14	32.83	446679
2009-10-21	32.81	33.05	31.84	32.08	731393
2009-10-22	32.14	33.06	31.84	32.74	476990
2009-10-23	32.77	32.79	31.58	32.19	440294
2009-10-26	32.21	32.72	31.78	32.51	647250
2009-10-27	32.59	32.67	31.79	32.23	584118
2009-10-28	32.29	32.35	31.58	31.68	486982
2009-10-29	31.82	32.05	31.45	32.01	368919
2009-10-30	31.78	31.85	31.41	31.53	735695
2009-11-02	31.72	32.14	31.10	31.65	639490
2009-11-03	31.48	32.05	31.05	32.04	550293
2009-11-04	32.07	32.34	31.65	31.79	360483
2009-11-05	31.78	32.24	31.25	32.05	461387
2009-11-06	31.88	32.25	31.41	32.10	435879
2009-11-09	32.33	32.71	32.10	32.37	262998
2009-11-10	32.21	32.36	31.99	32.10	327022
2009-11-11	32.40	32.46	31.66	31.98	323090
2009-11-12	31.85	32.14	31.62	31.79	360865
2009-11-13	31.85	31.97	31.30	31.70	458199
2009-11-16	31.97	32.42	31.96	32.15	312895
2009-11-17	32.14	32.14	31.01	31.87	666291
2009-11-18	31.96	32.09	30.72	31.04	417313
2009-11-19	30.76	30.89	29.93	30.60	506234
2009-11-20	30.54	31.07	30.47	30.79	426700
2009-11-23	31.18	31.65	31.15	31.40	323042
2009-11-24	31.32	31.40	30.82	31.22	253468
2009-11-25	31.23	31.48	31.15	31.21	196976
2009-11-27	30.80	31.04	30.60	30.61	168108
2009-11-30	30.60	30.80	29.82	30.59	836358
2009-12-01	30.88	31.03	30.36	30.59	337070
2009-12-02	30.73	31.23	30.52	30.60	327064
2009-12-03	30.59	30.77	29.89	29.93	438454
2009-12-04	30.40	31.39	30.28	30.77	556795
2009-12-07	30.68	31.56	30.54	31.10	588335
2009-12-08	29.15	30.49	29.10	30.18	864650
2009-12-09	30.24	30.57	30.00	30.39	291803
2009-12-10	30.33	30.79	30.15	30.33	235903
2009-12-11	30.54	30.95	30.41	30.59	239124
2009-12-14	30.70	30.79	30.37	30.62	196544
2009-12-15	30.64	30.75	30.25	30.26	254069
2009-12-16	30.34	30.84	30.10	30.19	412373
2009-12-17	30.08	30.36	29.73	30.21	387706
2009-12-18	30.30	30.50	29.82	30.08	966685
2009-12-21	30.13	30.64	29.93	30.29	210247
2009-12-22	30.33	30.64	30.14	30.57	232074
2009-12-23	30.64	31.69	30.57	31.43	406709
2009-12-24	31.60	31.67	31.28	31.65	97829
2009-12-28	31.76	32.12	31.69	32.08	483876
2009-12-29	32.24	32.29	32.00	32.17	298452
2009-12-30	32.14	32.38	32.06	32.23	290267
2009-12-31	32.29	32.55	31.87	31.91	338996
2010-01-04	32.31	32.38	31.68	31.79	304308
2010-01-05	31.76	31.77	30.86	30.93	328331
2010-01-06	30.81	31.07	30.54	30.83	351716
2010-01-07	30.84	31.33	30.34	30.71	313000
2010-01-08	30.53	30.66	30.27	30.56	196482
2010-01-11	30.61	31.20	30.59	31.12	308641
2010-01-12	30.84	31.50	30.60	31.28	290318
2010-01-13	31.27	31.49	30.77	31.03	387161
2010-01-14	31.03	31.03	30.21	30.76	411985
2010-01-15	30.91	31.01	30.23	30.68	307581
2010-01-19	30.83	31.74	30.55	31.65	420119
2010-01-20	31.59	31.81	30.92	31.72	264746
2010-01-21	31.74	31.76	30.84	31.28	292427
2010-01-22	31.23	31.81	30.82	31.07	296486
2010-01-25	31.22	31.28	30.65	31.06	273735
2010-01-26	30.89	31.12	30.56	30.71	213276
2010-01-27	30.53	31.26	30.53	30.91	266857
2010-01-28	30.81	31.23	30.35	30.87	294185
2010-01-29	31.03	31.15	30.52	30.68	349775
2010-02-01	30.71	31.07	30.61	30.73	352331
2010-02-02	30.74	30.88	30.24	30.50	197791
2010-02-03	30.33	30.53	30.07	30.24	254192
2010-02-04	30.13	30.42	29.37	29.39	330329
2010-02-05	29.50	29.61	29.03	29.50	299842
2010-02-08	29.56	29.79	29.04	29.04	182976
2010-02-09	29.32	29.65	29.09	29.63	190154
2010-02-10	29.44	29.66	29.14	29.31	190252
2010-02-11	29.38	30.02	29.07	30.01	211787
2010-02-12	29.90	29.93	29.49	29.65	195186
2010-02-16	29.84	29.90	29.28	29.49	291309
2010-02-17	29.45	29.61	29.30	29.58	454929
2010-02-18	29.47	29.91	29.27	29.91	202387
2010-02-19	29.93	30.43	29.74	30.41	267674
2010-02-22	30.41	30.54	30.00	30.06	260698
2010-02-23	30.10	30.30	29.52	29.92	286561
2010-02-24	30.04	30.31	29.59	30.24	187918
2010-02-25	29.88	30.63	29.88	30.56	224359
2010-02-26	30.67	30.67	30.02	30.41	364490
2010-03-01	30.63	30.76	30.34	30.76	247141
2010-03-02	30.80	31.69	30.58	31.55	384645
2010-03-03	31.50	31.93	31.05	31.58	310014
2010-03-04	31.69	31.75	31.32	31.65	188288
2010-03-05	31.70	32.20	31.51	31.86	624119
2010-03-08	31.99	32.00	31.36	31.50	758697
2010-03-09	29.92	30.68	29.60	30.07	1376996
2010-03-10	30.01	30.50	29.92	30.09	476633
2010-03-11	30.00	30.11	29.68	29.76	318902
2010-03-12	29.75	30.24	29.45	29.89	459133
2010-03-15	29.93	29.93	29.45	29.62	341011
2010-03-16	29.62	29.96	29.55	29.80	234840
2010-03-17	29.80	29.95	29.64	29.93	298147
2010-03-18	29.78	30.20	29.68	30.13	439752
2010-03-19	30.30	30.67	30.29	30.63	951737
2010-03-22	30.36	30.92	30.26	30.80	354189
2010-03-23	30.86	31.60	30.50	31.56	369313
2010-03-24	31.51	31.64	31.12	31.17	282406
2010-03-25	31.26	31.82	30.85	31.16	355794
2010-03-26	31.17	31.53	31.08	31.30	185982
2010-03-29	31.46	31.57	31.36	31.47	283424
2010-03-30	31.33	31.66	31.19	31.53	277420
2010-03-31	31.50	31.71	31.32	31.40	468578
2010-04-01	31.61	31.70	31.40	31.65	286798
2010-04-05	31.75	32.11	31.54	32.09	238006
2010-04-06	31.84	32.07	31.71	31.87	340486
2010-04-07	31.74	31.74	31.37	31.54	469273
2010-04-08	31.60	31.75	30.97	31.59	234381
2010-04-09	38.13	39.37	37.90	39.10	15518174
2010-04-12	39.05	39.27	39.00	39.22	2759898
2010-04-13	39.22	39.33	39.10	39.16	2630828
2010-04-14	39.17	39.54	39.15	39.50	1741854
2010-04-15	39.50	39.50	39.21	39.33	1118145
2010-04-16	39.33	39.46	39.07	39.42	767574
2010-04-19	39.44	39.50	39.08	39.17	704732
2010-04-20	39.25	39.33	39.08	39.15	791113
2010-04-21	39.25	39.33	38.88	39.32	736015
2010-04-22	39.07	39.56	39.07	39.35	560931
2010-04-23	39.25	39.46	39.10	39.26	474556
2010-04-26	39.15	39.35	39.05	39.13	487499
2010-04-27	39.08	39.25	38.87	38.92	981648
2010-04-28	39.02	39.27	38.85	38.91	465893
2010-04-29	39.00	39.09	38.90	38.99	608909
2010-04-30	38.92	39.01	38.60	38.63	752087
2010-05-03	38.88	39.03	38.26	38.42	1016372
2010-05-04	38.30	38.40	38.09	38.22	1053352
2010-05-05	38.06	38.10	37.75	37.81	972435
2010-05-06	37.76	37.86	30.24	36.62	2164898
2010-05-07	36.47	37.05	35.19	36.18	1358664
2010-05-10	37.12	37.34	36.66	37.15	819945
2010-05-11	36.89	37.50	36.77	37.30	426167
2010-05-12	37.38	37.68	37.33	37.61	462052
2010-05-13	37.40	37.67	37.10	37.26	546725
2010-05-14	37.05	37.30	36.73	37.04	490592
2010-05-17	37.30	37.99	37.12	37.99	769785
2010-05-18	38.19	38.23	37.10	37.12	713569
2010-05-19	36.95	37.56	36.64	36.81	583265
2010-05-20	36.26	36.60	35.30	35.68	1285565
2010-05-21	35.32	36.29	35.21	36.18	668420
2010-05-24	36.10	36.40	35.68	36.01	294299
2010-05-25	35.56	36.20	35.51	36.15	1591281
2010-05-26	36.22	36.92	35.58	35.82	1121764
2010-05-27	36.33	36.93	36.14	36.92	442318
2010-05-28	36.84	37.02	36.63	36.87	503526
2010-06-01	36.55	37.07	36.20	36.34	467506
2010-06-02	37.25	37.85	36.34	36.39	3097198
2010-06-03	36.37	36.59	36.20	36.41	772982
2010-06-04	36.01	36.22	35.55	35.66	1414037
2010-06-07	35.78	36.04	35.49	35.50	689967
2010-06-08	35.71	35.82	35.04	35.80	1206131
2010-06-09	35.99	36.00	35.52	35.69	707863
2010-06-10	35.86	36.00	35.55	35.71	587780
2010-06-11	35.50	35.82	35.19	35.41	856853
2010-06-14	35.63	36.00	35.35	35.93	633054
2010-06-15	36.45	36.54	35.63	35.80	861002
2010-06-16	35.99	36.25	35.66	35.83	769673
2010-06-17	36.02	36.10	35.48	35.71	662543
2010-06-18	35.91	35.91	35.47	35.72	1111145
2010-06-21	35.94	36.00	35.51	35.92	674413
2010-06-22	35.89	35.93	35.31	35.52	665390
2010-06-23	35.40	36.00	35.23	35.94	408118
2010-06-24	35.79	35.93	35.50	35.85	378511
2010-06-25	35.86	36.00	35.54	36.00	1444340
2010-06-28	35.89	35.96	35.62	35.71	564310
2010-06-29	35.49	35.90	35.40	35.54	807267
2010-06-30	35.44	35.75	34.88	34.90	805440
2010-07-01	35.07	35.54	34.85	35.40	689810
2010-07-02	35.54	35.65	35.25	35.45	448453
2010-07-06	35.66	35.89	35.14	35.76	545665
2010-07-07	35.85	35.93	35.50	35.87	595878
2010-07-08	36.02	36.02	35.53	35.89	357396
2010-07-09	35.82	35.90	35.65	35.84	528200
2010-07-12	35.82	35.99	35.60	35.97	541101
2010-07-13	36.09	36.32	35.91	36.00	380874
2010-07-14	35.88	36.09	35.82	36.00	400138
2010-07-15	36.10	36.10	35.81	35.84	318222
2010-07-16	35.76	35.92	35.57	35.77	773336
2010-07-19	35.78	36.08	35.75	35.98	257092
2010-07-20	35.75	36.22	35.75	36.14	351210
2010-07-21	36.18	36.18	35.79	36.01	341159
2010-07-22	36.26	36.46	36.06	36.21	812379
2010-07-23	36.00	36.50	35.86	36.38	661285
2010-07-26	36.45	36.50	36.19	36.50	272665
2010-07-27	36.50	36.55	36.33	36.50	336327
2010-07-28	37.50	37.90	37.40	37.86	7325450
2010-07-29	37.94	38.21	37.80	38.04	1473191
2010-07-30	37.89	38.32	37.85	38.25	1064965
2010-08-02	38.38	38.38	38.06	38.06	1141072
2010-08-03	38.06	38.50	38.05	38.47	566167
2010-08-04	38.40	38.50	38.18	38.38	611539
2010-08-05	38.23	38.53	38.05	38.36	743307
2010-08-06	38.23	38.45	38.10	38.32	620372
2010-08-09	38.44	38.47	38.25	38.30	696315
2010-08-10	38.20	38.25	37.92	37.97	1013745
2010-08-11	37.97	37.98	37.58	37.73	1751749
2010-08-12	37.56	37.87	37.55	37.63	888044
2010-08-13	37.59	37.70	37.40	37.52	1204838
2010-08-16	37.59	37.86	37.53	37.63	915338
2010-08-17	37.69	37.78	37.50	37.67	688048
2010-08-18	37.65	37.89	37.52	37.75	739240
2010-08-19	37.71	37.89	37.61	37.70	520428
2010-08-20	37.68	37.87	37.58	37.68	2490015
2010-08-23	37.69	37.95	37.65	37.74	1563932
2010-08-24	37.81	37.83	37.36	37.51	3465158
2010-08-25	37.25	37.56	37.22	37.29	6975226
2010-08-26	36.95	37.59	36.91	37.27	4732602
2010-08-27	37.41	38.51	37.23	38.50	1195679
2010-08-30	38.30	38.46	37.85	37.90	1007495
2010-08-31	37.90	38.15	37.59	37.62	489059
2010-09-01	38.76	39.05	38.54	38.65	2096527
2010-09-02	38.58	38.82	38.51	38.70	801527
2010-09-03	38.79	39.19	38.67	38.90	1690383
2010-09-07	41.78	42.80	41.52	42.76	4557952
2010-09-08	42.48	43.67	42.23	43.13	2161957
2010-09-09	43.30	44.04	42.77	43.95	2593307
2010-09-10	43.91	43.91	43.36	43.51	1453747
2010-09-13	43.70	44.02	43.55	43.98	946463
2010-09-14	43.87	44.68	43.70	44.24	1101329
2010-09-15	44.14	44.46	43.78	43.89	440374
2010-09-16	43.69	43.96	43.28	43.30	888874
2010-09-17	43.48	43.70	43.25	43.55	1061390
2010-09-20	43.54	43.60	43.25	43.53	624805
2010-09-21	43.50	43.77	43.00	43.01	590798
2010-09-22	42.87	43.00	42.72	42.83	480065
2010-09-23	42.66	43.00	42.64	42.67	510902
2010-09-24	42.74	43.04	42.53	42.87	324414
2010-09-27	42.74	43.00	42.37	42.38	311747
2010-09-28	42.53	42.78	42.10	42.41	339226
2010-09-29	42.20	42.55	42.09	42.26	496056
2010-09-30	42.42	42.50	41.75	41.75	1716361
2010-10-01	41.59	41.67	40.80	41.37	1338124
2010-10-04	41.45	41.45	40.83	41.00	407066
2010-10-05	41.00	41.72	40.76	41.31	614338
2010-10-06	41.18	41.49	41.04	41.38	729182
2010-10-07	41.40	41.76	41.21	41.51	974211
2010-10-08	41.61	42.04	41.33	41.82	351082
2010-10-11	41.68	41.99	41.56	41.82	676440
2010-10-12	41.75	42.18	41.71	42.08	338829
2010-10-13	42.15	42.49	41.99	42.24	322803
2010-10-14	42.17	42.54	42.11	42.54	365479
2010-10-15	42.74	42.75	42.20	42.35	436500
2010-10-18	42.30	42.55	42.08	42.47	150487
2010-10-19	42.11	42.59	41.85	42.24	325401
2010-10-20	42.34	42.39	41.82	41.84	326314
2010-10-21	41.82	42.50	41.64	41.71	342664
2010-10-22	41.89	41.89	41.41	41.66	227265
2010-10-25	41.81	42.20	41.28	41.38	217151
2010-10-26	41.17	41.46	41.04	41.29	215098
2010-10-27	41.14	41.51	40.89	41.50	242861
2010-10-28	41.50	41.75	41.01	41.05	128775
2010-10-29	40.88	41.69	40.88	41.46	200697
2010-11-01	41.63	41.85	41.31	41.38	220837
2010-11-02	41.62	41.75	41.25	41.45	177308
2010-11-03	38.65	39.82	38.25	39.34	2048575
2010-11-04	39.61	39.95	39.35	39.65	448247
2010-11-05	39.75	39.95	39.58	39.75	367474
2010-11-08	39.50	39.66	39.40	39.46	594853
2010-11-09	39.42	39.49	39.16	39.27	359816
2010-11-10	39.42	39.61	39.23	39.53	397863
2010-11-11	39.27	39.64	39.03	39.43	340523
2010-11-12	39.19	39.90	39.19	39.75	549537
2010-11-15	39.71	40.00	39.71	39.94	339646
2010-11-16	39.72	40.00	39.37	39.66	427396
2010-11-17	39.79	39.92	39.47	39.63	280829
2010-11-18	39.86	39.98	39.43	39.53	660992
2010-11-19	39.46	39.68	39.27	39.30	281017
2010-11-22	39.28	39.46	39.00	39.30	440758
2010-11-23	39.23	39.33	38.99	39.17	280740
2010-11-24	39.31	39.46	39.05	39.40	329306
2010-11-26	39.25	39.61	39.07	39.50	160780
2010-11-29	39.29	39.70	39.26	39.65	390881
2010-11-30	39.42	39.75	39.14	39.75	464007
2010-12-01	39.89	40.00	39.65	39.91	430317
2010-12-02	39.95	40.40	39.75	40.38	638212
2010-12-03	40.21	40.89	39.90	40.74	501318
2010-12-06	40.82	41.18	40.64	41.14	544528
2010-12-07	41.07	41.64	41.02	41.40	477081
2010-12-08	41.46	41.46	40.80	41.20	599020
2010-12-09	41.40	41.65	40.94	41.60	395803
2010-12-10	41.65	41.81	41.42	41.72	247953
2010-12-13	41.61	41.75	41.38	41.42	271068
2010-12-14	41.40	41.46	41.13	41.40	180700
2010-12-15	41.50	41.70	41.01	41.58	311973
2010-12-16	41.58	42.21	41.58	42.09	293249
2010-12-17	42.20	43.16	42.04	42.99	2210231
2010-12-20	42.85	43.21	42.75	42.97	313113
2010-12-21	43.00	43.16	42.93	42.96	190444
2010-12-22	42.91	43.09	42.86	42.97	143795
2010-12-23	42.87	43.12	42.86	42.97	138448
2010-12-27	42.94	42.94	42.55	42.90	77542
2010-12-28	42.74	42.99	42.55	42.94	98064
2010-12-29	42.78	43.07	42.78	42.80	69945
2010-12-30	42.90	43.08	42.59	42.86	75182
2010-12-31	42.70	43.00	42.51	42.51	126763
2011-01-03	42.75	42.80	42.52	42.67	108707
2011-01-04	42.78	42.78	41.54	41.56	219382
2011-01-05	41.63	41.63	41.17	41.40	140167
2011-01-06	41.27	41.34	40.46	40.62	125098
2011-01-07	40.75	40.75	39.68	40.46	215306
2011-01-10	40.27	40.52	39.87	40.43	152141
2011-01-11	40.37	41.64	40.37	41.40	216195
2011-01-12	41.40	41.98	41.37	41.97	164604
2011-01-13	41.94	42.05	41.74	42.02	180681
2011-01-14	41.95	42.50	41.95	42.34	168260
2011-01-18	42.15	42.53	42.08	42.45	130112
2011-01-19	42.24	42.42	42.16	42.24	153863
2011-01-20	42.08	42.87	42.08	42.75	184237
2011-01-21	42.88	42.96	42.51	42.75	169563
2011-01-24	42.63	42.88	42.49	42.60	190513
2011-01-25	42.32	42.97	42.10	42.52	119100
2011-01-26	42.52	42.89	42.33	42.83	233861
2011-01-27	42.73	43.30	42.50	43.09	156627
2011-01-28	42.90	43.07	42.56	42.76	203312
2011-01-31	42.91	43.11	42.49	42.49	159397
2011-02-01	42.49	43.50	42.45	42.89	164270
2011-02-02	42.65	43.24	42.44	42.76	103424
2011-02-03	42.60	43.19	42.37	43.16	231171
2011-02-04	43.15	43.50	43.02	43.10	146649
2011-02-07	42.95	43.16	42.68	42.77	321855
2011-02-08	42.61	43.02	42.61	42.88	76139
2011-02-09	42.71	43.17	42.71	42.97	59676
2011-02-10	42.98	43.32	42.80	42.94	89031
2011-02-11	42.77	43.00	42.59	43.00	154420
2011-02-14	42.91	43.05	42.58	42.85	71315
2011-02-15	42.65	43.11	42.65	42.97	212914
2011-02-16	43.19	43.39	42.77	43.37	135969
2011-02-17	43.38	43.62	43.05	43.14	207754
2011-02-18	43.38	43.50	42.93	43.10	204794
2011-02-22	42.86	43.38	42.56	42.68	110784
2011-02-23	42.57	42.61	42.19	42.32	165937
2011-02-24	42.46	42.69	41.59	41.88	189565
2011-02-25	41.78	41.96	41.48	41.87	173189
2011-02-28	41.96	41.96	40.91	41.07	281219
2011-03-01	41.08	41.11	39.94	40.34	521538
2011-03-02	40.31	40.60	40.02	40.25	227764
2011-03-03	40.55	41.37	40.50	40.86	456714
2011-03-04	40.99	41.62	40.87	41.10	336663
2011-03-07	41.39	41.39	39.84	40.55	295751
2011-03-08	37.43	37.75	36.25	37.71	2425574
2011-03-09	37.71	37.71	36.78	36.83	644097
2011-03-10	36.64	36.92	36.28	36.34	702689
2011-03-11	36.36	36.54	35.81	36.17	358871
2011-03-14	35.75	36.51	35.63	36.12	514254
2011-03-15	35.82	36.17	35.39	36.05	666848
2011-03-16	35.95	36.06	35.71	35.83	681502
2011-03-17	36.13	36.28	35.86	35.99	438639
2011-03-18	36.23	37.90	36.02	36.49	3054163
2011-03-21	36.96	37.19	36.54	37.11	535004
2011-03-22	37.08	37.08	36.40	36.68	281698
2011-03-23	36.72	36.76	36.18	36.69	332651
2011-03-24	36.75	37.54	36.63	37.50	380943
2011-03-25	37.62	38.06	37.44	37.99	548462
2011-03-28	38.14	38.34	37.79	38.11	348568
2011-03-29	38.14	38.55	38.09	38.45	285963
2011-03-30	38.50	38.96	38.50	38.85	298681
2011-03-31	38.95	39.12	38.75	39.00	443585
2011-04-01	39.14	39.42	38.95	39.03	231313
2011-04-04	39.16	39.18	38.80	39.02	157832
2011-04-05	38.89	39.70	38.79	39.34	173531
2011-04-06	39.50	39.61	39.25	39.49	179341
2011-04-07	39.60	40.21	39.33	39.72	268856
2011-04-08	39.70	39.70	38.97	39.00	601539
2011-04-11	39.15	39.46	38.97	39.09	274009
2011-04-12	39.10	39.28	38.99	38.99	340659
2011-04-13	39.06	39.38	39.00	39.10	371240
2011-04-14	38.93	39.68	38.93	39.54	211692
2011-04-15	39.14	39.98	39.14	39.70	233507
2011-04-18	39.59	39.93	39.20	39.93	209225
2011-04-19	39.95	40.07	39.00	39.09	166434
2011-04-20	39.40	39.62	39.00	39.59	156211
2011-04-21	39.83	39.83	38.75	38.88	197694
2011-04-25	39.13	39.15	38.43	38.59	156228
2011-04-26	38.69	39.38	38.59	39.22	194795
2011-04-27	39.20	39.62	38.94	39.57	157659
2011-04-28	39.32	39.35	38.79	39.14	194049
2011-04-29	39.27	39.50	39.00	39.03	229280
2011-05-02	39.03	39.03	38.40	38.45	299795
2011-05-03	38.45	38.58	38.01	38.51	290174
2011-05-04	38.64	38.84	38.36	38.50	169447
2011-05-05	38.53	39.24	38.04	38.51	183023
2011-05-06	38.87	39.28	38.58	38.72	153008
2011-05-09	38.60	38.87	38.35	38.66	111811
2011-05-10	38.74	39.69	38.74	39.67	178016
2011-05-11	39.62	39.66	39.34	39.35	128209
2011-05-12	39.27	40.19	39.00	40.16	164245
2011-05-13	40.12	40.12	39.50	39.77	114658
2011-05-16	39.63	39.78	39.46	39.55	221709
2011-05-17	39.54	40.16	39.50	39.72	239636
2011-05-18	39.82	40.08	39.60	39.73	317601
2011-05-19	39.83	39.87	39.57	39.71	182194
2011-05-20	39.37	39.70	39.26	39.60	361003
2011-05-23	39.45	39.94	39.35	39.69	214361
2011-05-24	39.80	39.92	39.62	39.76	158218
2011-05-25	39.79	40.21	39.57	39.97	131215
2011-05-26	40.00	40.85	39.91	40.67	185057
2011-05-27	40.78	40.98	40.65	40.89	124970
2011-05-31	40.99	41.46	40.64	41.45	268732
2011-06-01	41.56	41.56	39.86	39.86	252390
2011-06-02	39.90	40.08	39.20	39.60	185266
2011-06-03	39.23	39.92	39.23	39.40	164030
2011-06-06	39.52	39.86	39.27	39.61	182007
2011-06-07	39.92	40.87	39.69	40.08	360185
2011-06-08	39.95	40.47	39.83	40.20	332754
2011-06-09	40.20	41.03	40.17	40.95	295116
2011-06-10	40.70	40.84	39.82	40.49	248804
2011-06-13	40.46	41.45	40.46	41.03	333392
2011-06-14	41.62	44.01	41.62	43.79	1017125
2011-06-15	43.77	44.76	43.42	43.56	672185
2011-06-16	43.42	44.39	43.39	44.30	386422
2011-06-17	44.41	45.40	44.10	45.00	806028
2011-06-20	44.83	45.58	44.69	45.51	344154
2011-06-21	45.58	45.75	44.59	44.91	349891
2011-06-22	44.75	44.92	44.31	44.46	276277
2011-06-23	44.31	44.70	43.58	44.39	272270
2011-06-24	44.50	44.67	43.28	43.37	1265068
2011-06-27	43.64	44.03	43.52	43.98	222741
2011-06-28	44.00	44.12	43.80	44.03	220292
2011-06-29	44.00	44.19	43.61	43.94	192106
2011-06-30	43.92	44.15	43.60	44.00	203779
2011-07-01	44.02	44.34	43.78	44.23	253370
2011-07-05	44.18	44.28	43.66	43.94	147044
2011-07-06	43.83	44.10	43.83	44.04	153109
2011-07-07	44.30	44.80	44.07	44.42	283112
2011-07-08	43.99	44.51	43.83	44.15	178349
2011-07-11	43.86	44.53	43.25	44.00	216513
2011-07-12	44.06	44.99	44.02	44.68	180502
2011-07-13	44.80	46.23	44.60	45.70	394023
2011-07-14	45.78	46.07	45.45	45.62	263895
2011-07-15	45.70	46.05	44.56	46.02	271885
2011-07-18	45.87	46.11	45.50	46.01	194955
2011-07-19	46.35	47.02	45.99	46.97	260628
2011-07-20	46.97	46.97	46.04	46.73	188319
2011-07-21	46.73	47.43	46.41	46.88	220378
2011-07-22	46.90	46.90	46.18	46.76	209336
2011-07-25	46.38	46.76	45.76	45.82	127844
2011-07-26	45.96	46.31	45.62	45.89	80758
2011-07-27	45.90	45.93	44.65	44.90	178573
2011-07-28	44.90	45.49	44.44	44.76	133164
2011-07-29	44.62	45.30	44.20	45.00	206351
2011-08-01	45.41	45.67	44.43	44.79	149491
2011-08-02	44.61	44.80	43.73	44.19	264770
2011-08-03	44.05	45.60	43.94	45.54	191459
2011-08-04	45.18	46.04	44.66	44.70	593063
2011-08-05	45.00	45.57	43.67	43.75	380694
2011-08-08	42.98	44.13	41.31	41.31	464966
2011-08-09	42.05	42.73	39.72	41.88	575701
2011-08-10	41.07	41.59	40.20	40.30	397403
2011-08-11	40.51	43.19	40.49	42.62	501970
2011-08-12	42.81	43.61	41.05	41.49	368524
2011-08-15	41.60	42.38	41.43	42.38	273280
2011-08-16	42.16	42.29	41.50	41.90	285663
2011-08-17	42.02	42.82	41.75	42.02	191795
2011-08-18	41.34	41.34	40.12	40.50	307411
2011-08-19	39.87	41.09	39.61	40.33	168758
2011-08-22	40.95	40.95	39.50	39.88	248616
2011-08-23	40.03	41.37	39.71	41.30	307178
2011-08-24	41.35	41.91	40.91	41.33	296746
2011-08-25	42.45	42.46	41.64	41.71	405374
2011-08-26	41.61	42.50	40.70	42.48	306984
2011-08-29	42.60	45.37	42.58	45.28	315918
2011-08-30	45.06	45.41	44.37	45.10	235150
2011-08-31	45.34	46.00	44.75	45.00	384535
2011-09-01	45.19	45.49	44.20	44.58	310025
2011-09-02	43.71	44.42	43.53	43.76	283750
2011-09-06	42.87	44.18	42.61	44.08	264377
2011-09-07	44.60	45.89	44.60	45.86	359110
2011-09-08	42.27	43.88	41.94	42.86	668098
2011-09-09	42.76	42.95	41.72	42.69	402607
2011-09-12	42.58	45.35	42.10	45.32	444338
2011-09-13	45.32	47.06	45.10	46.25	507935
2011-09-14	46.71	47.37	46.17	46.93	599395
2011-09-15	47.15	47.68	46.77	47.22	394627
2011-09-16	47.58	47.89	47.14	47.59	680615
2011-09-19	47.22	47.22	46.21	46.51	367352
2011-09-20	46.82	47.91	46.43	46.43	373654
2011-09-21	46.52	46.69	44.22	44.22	340787
2011-09-22	43.27	44.81	43.12	44.52	446500
2011-09-23	44.35	44.65	43.97	44.59	247263
2011-09-26	44.93	45.82	44.68	45.50	303495
2011-09-27	46.33	46.97	45.51	45.86	263439
2011-09-28	45.93	46.40	44.69	44.94	362640
2011-09-29	45.56	45.89	43.52	44.92	286707
2011-09-30	44.33	44.91	43.65	43.65	266662
2011-10-03	43.56	45.02	42.53	42.63	400031
2011-10-04	42.50	45.41	42.41	45.30	422058
2011-10-05	45.22	45.78	44.08	44.55	241380
2011-10-06	44.35	45.95	44.35	45.84	209971
2011-10-07	46.01	46.21	44.60	44.73	189825
2011-10-10	45.15	45.90	45.02	45.48	232100
2011-10-11	45.30	45.77	44.88	45.67	257986
2011-10-12	45.91	47.50	45.80	47.11	333277
2011-10-13	47.09	47.09	45.60	46.38	136188
2011-10-14	46.73	46.73	45.76	46.64	159475
2011-10-17	46.52	46.55	45.38	45.51	219010
2011-10-18	45.70	47.37	45.37	47.19	222169
2011-10-19	47.51	48.10	46.41	46.54	193915
2011-10-20	46.73	47.75	46.42	47.57	173447
2011-10-21	48.33	48.50	47.66	48.01	339165
2011-10-24	48.28	48.41	47.57	47.70	306952
2011-10-25	47.45	47.56	46.38	46.57	223112
2011-10-26	47.10	48.39	45.80	48.31	243545
2011-10-27	49.13	50.80	48.39	50.28	450685
2011-10-28	49.95	50.39	48.91	49.49	267094
2011-10-31	49.06	50.04	47.77	49.55	309106
2011-11-01	48.05	49.99	48.05	48.79	321188
2011-11-02	49.31	49.92	48.75	49.45	203032
2011-11-03	49.87	50.34	48.13	50.24	224480
2011-11-04	50.00	50.17	49.07	50.07	141218
2011-11-07	49.87	51.14	49.69	50.80	306655
2011-11-08	51.19	51.99	50.50	51.73	230558
2011-11-09	50.70	51.85	50.70	50.93	372751
2011-11-10	51.42	51.42	50.06	50.65	189883
2011-11-11	50.95	52.08	50.72	52.03	234180
2011-11-14	52.03	52.04	51.07	51.59	126625
2011-11-15	51.46	52.87	51.22	52.66	110403
2011-11-16	52.35	52.53	50.90	51.09	167485
2011-11-17	51.29	51.94	50.42	50.73	195413
2011-11-18	50.62	51.23	50.32	51.02	134605
2011-11-21	50.48	51.09	49.87	50.83	272866
2011-11-22	50.70	51.23	50.28	50.35	115714
2011-11-23	50.22	50.22	48.72	48.81	156746
2011-11-25	48.83	49.42	47.73	47.73	118149
2011-11-28	48.81	50.65	48.81	50.65	260225
2011-11-29	50.71	50.80	49.62	50.26	146613
2011-11-30	51.40	53.41	50.98	53.38	359213
2011-12-01	53.88	54.22	52.67	52.77	252288
2011-12-02	53.39	53.53	52.75	52.92	212181
2011-12-05	53.56	53.82	52.80	52.92	307947
2011-12-06	52.98	53.13	52.36	52.72	265140
2011-12-07	52.20	52.98	49.10	50.02	591980
2011-12-08	49.35	50.62	48.99	49.10	303897
2011-12-09	49.00	49.74	48.29	49.02	459412
2011-12-12	49.52	50.02	47.91	48.49	282750
2011-12-13	48.62	49.00	47.75	47.85	284638
2011-12-14	47.44	48.00	46.97	47.01	240336
2011-12-15	47.66	48.43	47.37	47.92	135987
2011-12-16	48.37	49.00	47.95	48.30	706057
2011-12-19	48.50	49.25	48.00	48.18	175138
2011-12-20	48.90	50.85	48.90	50.81	330287
2011-12-21	50.99	51.80	50.44	51.78	241385
2011-12-22	51.87	52.30	51.38	52.07	166347
2011-12-23	52.35	52.38	51.94	52.06	81482
2011-12-27	52.01	52.27	51.50	51.64	200639
2011-12-28	51.60	51.62	51.28	51.46	240219
2011-12-29	51.66	51.93	51.38	51.56	126898
2011-12-30	51.51	52.00	51.21	51.51	143280
2012-01-03	52.64	52.84	51.16	51.34	230076
2012-01-04	51.24	51.35	50.22	50.91	164711
2012-01-05	50.56	52.00	49.69	51.75	319978
2012-01-06	51.62	52.11	51.01	51.72	156591
2012-01-09	52.01	52.68	51.53	52.43	186878
2012-01-10	52.93	52.97	52.36	52.55	199773
2012-01-11	52.19	52.62	52.09	52.51	144109
2012-01-12	52.69	52.69	51.52	51.73	151674
2012-01-13	51.10	52.14	51.10	51.83	125073
2012-01-17	52.16	53.12	51.88	52.80	189086
2012-01-18	52.84	54.15	52.70	54.06	171083
2012-01-19	54.09	54.09	52.97	53.17	170521
2012-01-20	53.00	53.42	52.59	53.03	182873
2012-01-23	53.29	53.43	52.58	53.16	172263
2012-01-24	52.84	53.10	52.22	52.50	244895
2012-01-25	52.37	53.34	52.04	53.04	165484
2012-01-26	53.32	53.32	52.56	52.69	101874
2012-01-27	52.39	52.80	51.99	52.12	120178
2012-01-30	51.81	51.93	50.92	51.12	129399
2012-01-31	51.38	51.60	50.60	50.94	161919
2012-02-01	51.37	51.58	51.07	51.44	265176
2012-02-02	51.68	52.82	51.51	52.60	202087
2012-02-03	53.48	53.84	52.60	53.49	192268
2012-02-06	53.44	53.52	52.78	53.20	119046
2012-02-07	53.14	53.27	52.77	52.83	127449
2012-02-08	52.77	53.22	52.66	52.80	129619
2012-02-09	52.94	53.13	52.32	52.75	155548
2012-02-10	52.17	52.98	52.11	52.90	141633
2012-02-13	53.31	53.88	53.28	53.69	99692
2012-02-14	53.64	53.88	52.90	53.50	307918
2012-02-15	53.58	53.66	52.08	52.19	160233
2012-02-16	52.31	53.74	52.31	53.74	108757
2012-02-17	53.88	54.57	53.53	54.05	120976
2012-02-21	54.06	54.41	52.03	52.45	133816
2012-02-22	52.31	52.90	52.03	52.72	115928
2012-02-23	52.87	53.67	52.28	53.45	115290
2012-02-24	53.25	53.45	51.94	51.97	163684
2012-02-27	51.86	52.24	51.36	51.94	218670
2012-02-28	52.11	52.29	51.41	51.98	157521
2012-02-29	52.00	52.21	51.23	51.23	168978
2012-03-01	51.58	52.55	51.18	52.05	248105
2012-03-02	52.20	52.20	50.30	50.33	211672
2012-03-05	50.33	51.41	50.30	51.14	209780
2012-03-06	50.75	51.45	49.52	50.39	234141
2012-03-07	50.56	50.77	49.62	50.35	222817
2012-03-08	50.63	51.23	49.96	51.17	156444
2012-03-09	51.15	52.42	50.95	52.25	182679
2012-03-12	52.09	52.66	51.60	52.16	203646
2012-03-13	52.33	52.86	51.91	52.86	201322
2012-03-14	52.80	52.80	51.97	52.47	274304
2012-03-15	52.50	52.95	52.03	52.86	124049
2012-03-16	53.08	53.20	51.85	52.20	282552
2012-03-19	52.01	53.19	51.98	52.98	216544
2012-03-20	52.61	53.19	52.57	53.12	183012
2012-03-21	53.22	53.58	52.97	53.45	261187
2012-03-22	53.46	53.62	53.15	53.62	179727
2012-03-23	53.79	54.38	53.54	54.31	222253
2012-03-26	54.85	55.37	54.54	55.19	403468
2012-03-27	55.25	56.28	55.01	55.81	230998
2012-03-28	55.99	56.44	55.44	56.01	203336
2012-03-29	55.78	56.09	55.30	55.91	192619
2012-03-30	56.42	56.43	55.46	55.46	126292
2012-04-02	55.44	56.03	55.21	56.02	203451
2012-04-03	56.10	56.60	55.70	56.01	149371
2012-04-04	55.53	55.79	54.96	55.28	132594
2012-04-05	55.10	55.37	54.40	54.50	197764
2012-04-09	53.92	54.01	53.12	53.53	230522
2012-04-10	53.46	53.88	52.24	52.89	297975
2012-04-11	53.40	54.57	53.14	54.57	229368
2012-04-12	54.95	55.76	54.75	55.51	191056
2012-04-13	55.57	55.57	54.73	54.99	138150
2012-04-16	55.37	55.61	54.63	55.38	174382
2012-04-17	55.90	57.03	55.87	56.44	254992
2012-04-18	56.03	56.40	55.46	56.02	159876
2012-04-19	55.90	56.27	55.41	56.04	172015
2012-04-20	57.32	57.35	55.97	56.13	306647
2012-04-23	55.52	55.62	54.75	55.48	126673
2012-04-24	55.48	56.25	55.30	55.89	203585
2012-04-25	56.36	56.97	56.05	56.20	212410
2012-04-26	56.05	56.11	55.54	55.99	232987
2012-04-27	55.63	57.67	55.30	57.33	266788
2012-04-30	57.43	57.68	55.72	56.35	230394
2012-05-01	56.38	57.61	55.95	56.50	257564
2012-05-02	56.02	57.56	56.02	57.39	179522
2012-05-03	57.60	57.68	56.38	56.91	180523
2012-05-04	56.63	57.47	56.08	57.10	243755
2012-05-07	56.80	57.94	56.37	57.58	213993
2012-05-08	57.12	59.35	56.78	58.99	509211
2012-05-09	58.57	60.06	58.21	59.40	319775
2012-05-10	59.59	60.22	59.05	59.86	262118
2012-05-11	59.34	60.61	59.34	59.91	239702
2012-05-14	59.15	59.20	58.16	58.64	523849
2012-05-15	58.93	59.24	58.01	58.28	329024
2012-05-16	58.41	58.83	57.90	58.05	226196
2012-05-17	57.90	57.98	56.44	56.47	277312
2012-05-18	56.36	58.12	56.27	57.35	330384
2012-05-21	57.30	57.68	56.41	56.80	332366
2012-05-22	56.72	57.11	56.31	56.61	269741
2012-05-23	56.25	56.89	55.83	56.20	261634
2012-05-24	56.16	56.67	56.05	56.44	334305
2012-05-25	56.70	57.54	56.27	57.19	209932
2012-05-29	57.31	57.52	56.16	57.30	179367
2012-05-30	56.93	57.17	56.38	56.73	146172
2012-05-31	56.77	57.24	56.22	56.63	264786
2012-06-01	55.88	56.66	55.11	55.81	226449
2012-06-04	56.01	57.53	55.62	57.45	280579
2012-06-05	57.03	58.85	56.73	58.29	480422
2012-06-06	58.52	59.54	58.48	59.03	207665
2012-06-07	59.57	59.77	58.78	58.95	233007
2012-06-08	58.98	59.88	58.86	59.48	195603
2012-06-11	60.00	60.19	58.62	58.67	206168
2012-06-12	58.88	60.08	58.05	59.91	340546
2012-06-13	54.85	56.05	51.94	52.18	2339336
2012-06-14	52.50	53.25	51.82	53.06	767410
2012-06-15	52.86	53.81	51.81	53.78	806485
2012-06-18	53.59	53.95	53.19	53.57	293852
2012-06-19	53.60	55.30	53.60	54.68	361923
2012-06-20	54.57	54.80	54.00	54.65	230083
2012-06-21	54.46	54.82	53.24	53.61	364810
2012-06-22	54.10	55.61	53.63	55.18	568891
2012-06-25	54.23	55.81	54.23	55.61	288853
2012-06-26	55.60	56.07	54.87	55.99	217539
2012-06-27	55.83	56.82	55.46	56.75	181963
2012-06-28	56.32	57.96	56.04	57.95	255447
2012-06-29	58.73	59.74	57.96	58.99	382557
2012-07-02	59.14	59.51	58.59	59.51	194721
2012-07-03	59.25	60.02	59.23	60.02	157514
2012-07-05	59.97	61.04	59.77	60.91	168566
2012-07-06	60.26	61.25	60.26	61.15	127143
2012-07-09	61.07	62.57	60.63	62.54	426633
2012-07-10	62.85	63.00	62.18	62.21	241075
2012-07-11	62.49	62.70	61.37	61.70	179307
2012-07-12	61.28	61.63	60.79	61.28	200902
2012-07-13	61.56	61.95	61.41	61.60	350648
2012-07-16	61.75	61.95	61.12	61.42	257122
2012-07-17	61.83	61.83	58.74	58.94	415937
2012-07-18	59.05	59.34	57.83	58.28	264714
2012-07-19	58.62	59.67	56.57	57.49	444412
2012-07-20	56.95	57.13	56.19	56.69	255220
2012-07-23	56.21	56.94	56.12	56.64	134457
2012-07-24	56.68	56.82	56.20	56.49	184365
2012-07-25	56.91	56.91	55.85	56.62	173721
2012-07-26	57.18	58.26	57.18	58.09	178612
2012-07-27	58.47	58.73	58.06	58.32	266094
2012-07-30	58.11	59.88	58.11	59.65	202315
2012-07-31	59.25	59.84	58.84	59.43	261859
2012-08-01	59.45	59.69	57.21	57.21	262478
2012-08-02	57.18	58.20	56.82	57.76	188270
2012-08-03	58.32	59.02	57.66	58.80	232795
2012-08-06	58.91	59.69	58.54	58.55	131642
2012-08-07	58.89	59.98	58.77	59.01	249378
2012-08-08	59.09	60.49	59.09	60.38	153667
2012-08-09	60.25	60.70	60.02	60.13	126810
2012-08-10	60.21	60.70	59.10	59.13	208988
2012-08-13	59.48	60.14	58.59	59.79	163200
2012-08-14	60.13	60.34	59.66	59.75	269492
2012-08-15	59.82	60.60	59.49	60.40	236309
2012-08-16	59.80	59.83	57.90	58.00	280408
2012-08-17	57.79	57.85	56.91	57.03	368576
2012-08-20	57.06	57.50	56.81	57.02	209176
2012-08-21	57.26	57.54	56.30	56.88	140285
2012-08-22	56.95	57.45	56.51	56.74	100809
2012-08-23	56.77	57.46	56.12	56.51	150545
2012-08-24	56.50	57.09	56.00	56.84	145714
2012-08-27	56.96	57.24	56.44	56.58	146150
2012-08-28	56.45	57.43	56.27	57.15	281947
2012-08-29	57.33	57.41	56.31	57.00	139497
2012-08-30	56.81	57.00	56.70	56.80	113611
2012-08-31	56.97	56.97	56.30	56.55	139473
2012-09-04	55.97	57.15	55.97	57.00	279775
2012-09-05	56.73	57.10	56.57	56.62	258943
2012-09-06	56.93	57.03	56.71	56.91	317240
2012-09-07	57.22	57.22	56.48	56.50	231625
2012-09-10	55.38	56.11	55.20	55.66	501117
2012-09-11	60.00	60.00	57.97	57.99	1175879
2012-09-12	58.02	58.95	57.84	58.84	396116
2012-09-13	58.75	60.14	58.75	59.50	587230
2012-09-14	59.75	60.03	58.62	58.93	224263
2012-09-17	59.79	59.79	58.65	59.03	170909
2012-09-18	58.82	59.10	58.68	58.84	117633
2012-09-19	58.78	59.00	58.21	58.29	206858
2012-09-20	58.00	58.59	57.92	58.14	140999
2012-09-21	58.69	58.76	57.60	58.05	358307
2012-09-24	58.00	58.24	57.60	57.87	124880
2012-09-25	58.02	58.13	57.27	57.33	131620
2012-09-26	57.50	58.02	57.27	57.54	193845
2012-09-27	57.63	58.01	57.05	57.81	94945
2012-09-28	57.48	57.78	56.81	57.14	185003
2012-10-01	57.26	57.66	56.52	56.84	230149
2012-10-02	57.20	57.20	56.24	56.35	159484
2012-10-03	56.01	56.23	54.04	54.58	476494
2012-10-04	54.93	55.06	54.15	54.26	312750
2012-10-05	54.29	54.71	53.85	54.03	262745
2012-10-08	52.96	54.98	52.84	54.49	167573
2012-10-09	54.40	54.75	52.58	52.72	135293
2012-10-10	52.69	52.84	52.07	52.52	196457
2012-10-11	52.69	52.88	52.13	52.24	149824
2012-10-12	52.11	52.21	51.83	51.89	144143
2012-10-15	51.87	52.06	50.81	50.97	315613
2012-10-16	50.50	50.65	49.61	49.93	742531
2012-10-17	50.12	50.12	49.03	49.30	584144
2012-10-18	49.49	49.79	49.08	49.54	297586
2012-10-19	49.51	49.60	48.87	49.27	301985
2012-10-22	49.02	49.98	49.02	49.86	290113
2012-10-23	49.59	49.82	49.06	49.53	390263
2012-10-24	49.81	50.01	49.03	49.84	246097
2012-10-25	50.03	50.96	49.96	50.94	205907
2012-10-26	51.23	52.00	50.76	51.91	333450
2012-10-31	51.93	52.07	51.19	51.55	196129
2012-11-01	50.95	51.98	48.89	50.92	459289
2012-11-02	50.95	51.24	49.85	50.24	296213
2012-11-05	50.09	50.93	49.68	50.67	163701
2012-11-06	50.65	51.64	50.02	51.59	245573
2012-11-07	51.07	51.22	49.85	50.09	381931
2012-11-08	49.92	50.29	49.12	49.44	231490
2012-11-09	49.16	49.61	48.90	49.27	169058
2012-11-12	49.38	49.38	48.45	48.51	257009
2012-11-13	48.46	49.27	48.40	48.41	164725
2012-11-14	48.72	48.72	47.28	47.30	325957
2012-11-15	47.28	47.64	47.11	47.41	266366
2012-11-16	47.19	47.39	46.27	46.64	543010
2012-11-19	46.84	47.20	46.15	46.85	610273
2012-11-20	46.70	46.91	46.33	46.59	237088
2012-11-21	46.69	46.99	46.49	46.78	126496
2012-11-23	46.88	47.89	46.81	47.89	57763
2012-11-26	47.95	47.99	46.97	47.39	302494
2012-11-27	47.29	47.95	47.00	47.60	316810
2012-11-28	47.50	48.78	46.82	48.68	271176
2012-11-29	48.85	49.70	48.02	49.05	270085
2012-11-30	49.24	49.46	48.78	49.40	254464
2012-12-03	49.71	50.48	49.10	50.45	340771
2012-12-04	50.80	50.80	49.85	50.60	435418
2012-12-05	50.64	51.00	50.51	50.85	408700
2012-12-06	50.39	50.69	49.17	49.57	519983
2012-12-07	49.92	49.93	49.33	49.82	184178
2012-12-10	49.73	49.73	48.02	48.54	715904
2012-12-11	49.20	54.38	48.88	51.20	1753185
2012-12-12	51.43	51.43	49.97	50.83	503545
2012-12-13	50.92	51.10	50.12	50.18	219304
2012-12-14	50.16	50.59	49.24	49.57	235826
2012-12-17	49.79	50.47	49.38	50.47	273852
2012-12-18	50.21	51.97	50.12	51.87	358152
2012-12-19	51.80	52.48	51.53	52.10	334571
2012-12-20	52.06	52.89	51.58	52.85	409061
2012-12-21	52.53	52.69	51.22	52.41	928780
2012-12-24	51.95	52.41	51.52	52.36	97357
2012-12-26	52.29	52.38	51.94	52.15	256731
2012-12-27	52.03	52.41	51.36	52.13	216587
2012-12-28	52.58	52.78	51.49	52.11	191159
2012-12-31	51.86	53.55	51.66	53.10	273426
2013-01-02	53.89	54.35	53.08	53.66	471128
2013-01-03	53.79	54.48	53.60	54.36	253911
2013-01-04	54.64	54.85	54.31	54.47	248178
2013-01-07	54.44	54.54	53.59	54.01	257903
2013-01-08	54.10	54.70	53.87	53.93	485169
2013-01-09	54.18	54.44	53.42	53.70	325898
2013-01-10	53.98	54.78	53.06	53.28	278170
2013-01-11	53.52	54.00	52.34	52.92	381641
2013-01-14	52.82	53.08	51.45	52.26	544438
2013-01-15	52.20	53.70	51.67	53.58	187843
2013-01-16	53.39	54.19	52.77	53.75	314525
2013-01-17	53.95	53.95	53.22	53.69	233808
2013-01-18	53.62	54.35	53.22	54.28	145462
2013-01-22	54.30	54.57	53.74	54.34	184864
2013-01-23	54.06	54.72	53.61	54.31	139590
2013-01-24	54.30	55.23	53.76	54.01	325950
2013-01-25	54.17	54.82	53.70	54.81	209096
2013-01-28	54.72	55.06	54.50	54.75	232319
2013-01-29	54.75	55.27	54.35	54.47	296240
2013-01-30	54.27	54.70	54.00	54.43	242985
2013-01-31	54.43	54.95	54.20	54.73	355187
2013-02-01	55.04	55.52	54.57	55.15	308536
2013-02-04	54.89	55.12	54.17	54.30	363583
2013-02-05	54.60	55.20	54.35	54.89	357217
2013-02-06	54.63	55.04	54.23	54.85	248514
2013-02-07	54.98	55.11	54.52	54.84	133212
2013-02-08	55.00	55.14	54.67	55.11	175066
2013-02-11	54.99	55.23	54.34	54.67	175985
2013-02-12	54.68	55.18	54.47	55.06	205243
2013-02-13	54.94	55.29	54.70	55.16	147046
2013-02-14	55.10	55.87	54.78	55.68	153743
2013-02-15	55.99	55.99	55.13	55.43	183820
2013-02-19	55.69	56.67	55.09	56.42	251813
2013-02-20	56.29	56.65	55.51	55.52	265188
2013-02-21	55.39	56.85	55.00	56.15	276191
2013-02-22	56.33	56.90	55.77	56.00	266737
2013-02-25	56.09	56.25	54.35	54.45	245609
2013-02-26	54.71	55.46	54.46	55.38	312885
2013-02-27	55.21	56.91	55.21	56.86	229862
2013-02-28	56.73	57.40	56.51	56.59	189271
2013-03-01	56.11	57.50	56.02	57.13	195563
2013-03-04	56.85	57.14	56.37	56.78	186028
2013-03-05	56.89	58.31	56.89	57.69	371818
2013-03-06	57.65	57.68	56.54	56.74	169732
2013-03-07	56.62	57.30	56.44	56.73	121401
2013-03-08	57.23	57.72	56.37	57.50	157337
2013-03-11	57.28	57.91	56.85	57.40	326275
2013-03-12	56.03	56.65	54.80	55.92	456721
2013-03-13	55.78	56.42	55.62	56.05	295552
2013-03-14	56.00	57.20	55.83	57.06	226537
2013-03-15	56.82	56.82	55.61	56.75	331495
2013-03-18	56.25	57.45	56.25	57.25	179873
2013-03-19	57.36	57.95	56.87	57.53	176293
2013-03-20	57.71	58.65	57.51	58.35	259837
2013-03-21	58.03	58.42	57.74	58.06	204502
2013-03-22	58.24	58.88	58.14	58.77	185719
2013-03-25	58.93	59.00	58.17	58.45	155090
2013-03-26	58.80	58.80	58.14	58.58	89016
2013-03-27	58.22	58.56	57.80	58.38	143730
2013-03-28	58.59	58.79	58.09	58.30	220143
2013-04-01	58.41	58.47	57.61	58.29	275649
2013-04-02	58.57	58.57	57.17	57.45	162585
2013-04-03	56.00	56.16	54.92	55.31	285364
2013-04-04	55.05	56.00	54.63	55.90	192137
2013-04-05	55.15	55.50	54.78	55.13	178362
2013-04-08	55.38	55.68	54.69	55.68	119943
2013-04-09	55.92	56.44	55.46	56.39	155606
2013-04-10	56.50	57.96	56.50	57.44	960859
2013-04-11	57.56	57.99	55.93	56.07	545316
2013-04-12	55.71	56.19	55.34	56.12	163738
2013-04-15	55.81	55.81	53.94	54.20	362834
2013-04-16	54.41	55.03	53.67	54.00	394753
2013-04-17	53.15	54.10	52.84	53.49	707133
2013-04-18	53.69	54.13	53.27	54.00	249946
2013-04-19	54.06	54.50	53.68	54.43	151233
2013-04-22	54.44	55.74	54.25	55.61	151629
2013-04-23	55.94	57.85	55.70	57.81	274511
2013-04-24	57.93	58.24	57.38	58.21	242159
2013-04-25	58.25	59.50	57.52	58.89	385437
2013-04-26	58.75	59.48	57.99	58.15	244082
2013-04-29	58.33	58.75	57.86	58.08	222061
2013-04-30	57.96	58.15	57.55	57.91	117720
2013-05-01	57.57	57.97	56.79	56.95	261134
2013-05-02	57.11	58.44	56.82	58.20	182928
2013-05-03	58.58	59.98	58.38	59.25	256772
2013-05-06	59.30	59.68	59.16	59.35	165686
2013-05-07	59.50	59.68	58.80	59.00	240411
2013-05-08	59.00	59.87	58.89	59.41	228129
2013-05-09	59.29	59.44	57.54	57.65	155795
2013-05-10	57.81	57.97	57.45	57.70	231486
2013-05-13	57.55	58.70	57.33	58.57	231367
2013-05-14	58.56	60.64	58.39	60.54	274298
2013-05-15	60.59	61.23	59.91	60.22	194858
2013-05-16	60.23	61.30	59.44	60.57	673884
2013-05-17	60.61	61.98	60.59	61.61	247883
2013-05-20	61.27	62.55	61.02	62.32	248441
2013-05-21	62.27	62.99	62.13	62.98	215928
2013-05-22	62.93	63.48	61.55	61.80	220939
2013-05-23	61.50	62.13	61.01	61.44	178069
2013-05-24	61.11	62.21	61.00	61.90	169997
2013-05-28	62.34	63.24	62.01	62.46	346541
2013-05-29	62.49	62.81	61.34	61.92	106477
2013-05-30	61.90	62.16	61.04	61.22	154189
2013-05-31	60.90	61.55	60.59	60.76	294779
2013-06-03	60.75	61.14	59.90	61.05	385171
2013-06-04	61.04	61.52	60.39	60.85	142603
2013-06-05	60.79	61.42	60.47	60.73	133021
2013-06-06	60.93	61.79	60.86	61.58	297769
2013-06-07	62.06	62.68	61.29	62.26	271015
2013-06-10	62.30	63.72	62.06	63.40	336493
2013-06-11	63.51	63.51	62.86	62.95	247541
2013-06-12	63.47	63.47	61.49	61.54	171982
2013-06-13	61.75	63.66	61.75	63.29	335823
2013-06-14	62.26	63.89	60.17	60.69	477208
2013-06-17	61.71	62.63	60.91	61.35	526705
2013-06-18	61.24	61.94	61.03	61.27	301007
2013-06-19	61.34	61.34	60.45	60.47	127580
2013-06-20	60.00	60.00	58.35	59.02	284711
2013-06-21	59.20	59.70	57.87	58.05	526128
2013-06-24	57.69	58.67	57.22	58.02	320815
2013-06-25	58.40	58.80	57.56	58.68	253023
2013-06-26	59.15	59.66	58.89	59.18	159935
2013-06-27	59.51	60.98	59.51	60.72	252411
2013-06-28	60.53	60.90	59.77	60.16	475118
2013-07-01	60.79	61.85	60.47	61.56	253175
2013-07-02	61.57	62.80	61.31	62.77	206822
2013-07-03	62.39	63.75	62.21	63.28	133464
2013-07-05	64.23	64.23	63.09	63.58	203813
2013-07-08	63.80	64.10	63.39	63.88	251116
2013-07-09	64.27	64.66	64.19	64.54	215715
2013-07-10	64.54	64.87	64.25	64.43	159246
2013-07-11	64.80	66.06	64.63	65.04	325185
2013-07-12	65.00	65.43	64.64	64.95	259757
2013-07-15	65.50	65.78	64.53	65.72	150737
2013-07-16	65.46	68.15	65.05	67.99	361026
2013-07-17	68.42	69.91	67.80	68.48	269293
2013-07-18	68.72	70.01	68.72	69.57	255379
2013-07-19	69.45	69.55	68.74	69.33	165588
2013-07-22	68.97	69.16	68.11	68.43	383131
2013-07-23	68.78	68.78	66.54	67.17	387664
2013-07-24	67.50	68.00	66.09	66.91	275878
2013-07-25	66.94	67.55	66.53	67.37	257691
2013-07-26	66.91	67.32	66.36	67.13	131654
2013-07-29	67.00	67.86	66.81	67.37	145117
2013-07-30	67.52	67.58	65.70	66.21	182071
2013-07-31	66.31	66.98	65.81	66.23	205248
2013-08-01	66.80	66.98	66.01	66.25	202915
2013-08-02	65.89	66.67	65.72	66.43	143404
2013-08-05	66.46	67.61	66.40	67.34	161407
2013-08-06	67.24	67.24	65.99	66.48	149972
2013-08-07	66.15	66.44	64.85	65.47	179040
2013-08-08	65.90	66.70	65.61	66.61	116037
2013-08-09	66.47	66.96	65.67	66.85	170728
2013-08-12	66.40	67.22	66.40	67.15	135258
2013-08-13	67.38	67.94	66.40	67.80	121779
2013-08-14	67.78	68.05	66.97	67.68	170295
2013-08-15	67.00	67.04	64.42	64.50	248265
2013-08-16	64.25	66.38	64.25	66.07	291748
2013-08-19	66.13	68.06	66.05	67.37	171768
2013-08-20	67.30	69.26	66.87	68.82	216653
2013-08-21	68.49	69.57	68.38	69.04	228476
2013-08-22	69.21	69.21	68.44	68.71	84413
2013-08-23	68.75	69.07	67.80	68.91	131267
2013-08-26	68.87	69.06	67.97	67.98	127787
2013-08-27	67.18	67.54	65.79	65.79	189063
2013-08-28	65.83	66.37	65.58	65.66	130467
2013-08-29	65.72	67.16	65.55	66.85	121834
2013-08-30	66.62	66.75	65.70	65.94	140514
2013-09-03	66.76	66.90	65.48	65.89	116393
2013-09-04	65.73	66.85	65.01	66.59	124053
2013-09-05	66.77	67.34	66.41	67.23	87015
2013-09-06	67.36	68.30	65.76	67.82	106594
2013-09-09	71.46	69.14	67.80	68.83	116819
2013-09-10	69.97	70.96	69.10	70.35	288914
2013-09-11	70.54	72.81	70.54	71.79	232305
2013-09-12	71.76	72.00	70.83	71.06	165121
2013-09-13	71.53	71.88	70.86	71.02	155244
2013-09-16	71.65	71.73	70.83	70.93	228742
2013-09-17	71.11	71.56	70.61	71.02	421149
2013-09-18	70.99	73.00	70.87	72.68	128204
2013-09-19	72.75	74.00	72.58	73.02	131100
2013-09-20	73.07	73.12	72.20	72.45	331823
2013-09-23	72.21	73.51	71.83	72.67	131029
2013-09-24	72.95	73.66	72.39	73.18	117491
2013-09-25	73.16	73.80	72.55	72.67	166697
2013-09-26	72.28	74.02	72.28	73.48	98787
2013-09-27	72.87	73.85	72.41	73.30	176214
2013-09-30	72.72	74.08	72.72	73.39	184945
2013-10-01	73.50	74.61	73.11	73.67	188736
2013-10-02	73.28	73.66	72.17	72.64	166225
2013-10-03	72.30	73.03	70.67	71.13	158889
2013-10-04	71.00	72.74	70.71	72.12	181994
2013-10-07	71.63	71.97	71.11	71.32	154073
2013-10-08	71.26	72.33	71.26	71.87	250105
2013-10-09	72.09	72.96	71.41	72.09	194353
2013-10-10	72.87	73.98	71.71	73.47	146368
2013-10-11	73.17	74.40	72.82	73.41	227266
2013-10-14	72.94	73.45	72.18	73.06	313491
2013-10-15	73.00	73.08	71.67	71.89	241243
2013-10-16	72.11	73.80	71.70	71.92	295034
2013-10-17	71.76	72.08	71.47	71.90	242593
2013-10-18	72.58	73.52	71.79	73.26	267300
2013-10-21	73.57	74.36	73.27	73.71	141527
2013-10-22	73.89	75.13	72.30	72.43	185975
2013-10-23	72.22	73.28	72.01	72.64	167805
2013-10-24	72.74	73.01	72.23	72.48	211598
2013-10-25	72.85	72.85	72.07	72.64	175815
2013-10-28	72.54	72.91	72.05	72.71	149060
2013-10-29	73.00	74.04	72.87	73.97	178255
2013-10-30	74.02	74.02	72.80	73.14	158837
2013-10-31	73.24	73.75	72.59	72.88	159897
2013-11-01	72.78	74.27	72.25	73.87	283726
2013-11-04	74.17	75.42	73.59	75.40	295082
2013-11-05	75.23	77.04	74.68	76.99	290648
2013-11-06	77.47	77.58	76.65	77.03	210366
2013-11-07	77.44	77.55	76.44	76.78	256322
2013-11-08	76.73	77.26	75.98	77.07	191817
2013-11-11	77.04	77.08	76.00	76.34	135922
2013-11-12	76.27	76.44	75.37	76.12	134412
2013-11-13	75.64	76.45	75.34	76.27	101453
2013-11-14	76.28	76.89	75.63	76.57	81046
2013-11-15	76.57	77.29	75.50	75.78	178779
2013-11-18	76.05	76.39	74.37	74.80	230080
2013-11-19	74.92	75.62	73.90	74.22	127380
2013-11-20	74.59	75.10	73.77	74.24	149934
2013-11-21	74.50	75.85	74.50	75.22	152501
2013-11-22	75.45	75.73	74.00	74.05	146482
2013-11-25	74.41	74.87	73.15	73.42	100079
2013-11-26	73.60	75.58	73.11	75.28	151248
2013-11-27	75.19	75.77	74.79	75.01	86241
2013-11-29	75.49	75.58	74.36	74.42	58045
2013-12-02	74.17	74.49	73.48	73.70	214617
2013-12-03	73.60	74.56	73.04	73.38	246970
2013-12-04	73.25	74.08	72.58	73.85	131586
2013-12-05	73.66	75.00	73.10	74.68	130978
2013-12-06	75.14	76.21	74.24	75.97	135980
2013-12-09	76.34	76.59	73.61	74.88	340231
2013-12-10	73.67	73.95	70.01	70.27	728290
2013-12-11	70.18	70.51	68.64	68.73	304961
2013-12-12	68.36	72.17	67.80	71.85	559184
2013-12-13	72.12	72.33	70.59	70.80	312580
2013-12-16	71.29	71.50	70.27	70.58	316117
2013-12-17	70.49	70.84	69.61	70.53	459679
2013-12-18	70.75	72.25	70.23	71.58	269907
2013-12-19	71.29	71.92	70.52	70.54	225628
2013-12-20	70.86	71.77	70.32	71.13	457348
2013-12-23	71.19	71.78	70.03	70.78	434870
2013-12-24	71.00	71.80	70.08	71.09	84856
2013-12-26	71.22	71.25	70.36	70.77	114762
2013-12-27	70.60	70.75	69.93	70.31	150835
2013-12-30	70.09	71.00	69.90	70.53	195043
2013-12-31	70.39	70.74	69.83	70.25	214927
2014-01-02	69.75	70.24	68.72	68.90	395035
2014-01-03	68.94	69.79	67.99	68.58	282923
2014-01-06	68.71	68.90	67.09	67.39	254434
2014-01-07	67.50	67.63	66.75	66.83	297059
2014-01-08	66.83	66.90	65.88	66.59	296461
2014-01-09	66.93	67.30	65.93	67.02	343664
2014-01-10	67.13	67.23	66.53	66.79	188248
2014-01-13	66.44	67.18	64.84	65.40	336358
2014-01-14	65.81	66.36	65.00	66.31	243492
2014-01-15	66.29	67.15	65.91	66.95	294864
2014-01-16	68.03	68.04	66.56	67.83	748736
2014-01-17	67.69	68.58	67.12	68.46	446506
2014-01-21	68.99	69.13	68.19	68.59	362387
2014-01-22	68.64	69.00	67.93	67.99	390170
2014-01-23	67.88	68.43	66.95	68.34	263404
2014-01-24	67.90	68.24	66.66	66.87	413201
2014-01-27	65.90	67.00	65.64	66.06	230991
2014-01-28	66.15	67.68	65.73	67.65	266814
2014-01-29	67.28	68.50	67.23	68.40	456351
2014-01-30	68.89	68.97	67.81	68.87	371070
2014-01-31	67.76	69.01	67.29	68.67	262767
2014-02-03	68.61	68.65	66.85	67.27	546890
2014-02-04	67.45	67.62	66.57	67.24	332757
2014-02-05	67.05	67.51	66.62	66.93	323263
2014-02-06	67.12	67.61	66.69	67.23	284497
2014-02-07	67.34	67.57	66.18	67.16	289255
2014-02-10	67.02	67.02	66.18	66.63	177571
2014-02-11	66.77	67.58	66.44	67.42	138543
2014-02-12	67.50	67.63	66.84	66.93	160199
2014-02-13	66.62	66.78	65.84	66.56	233540
2014-02-14	66.62	67.58	65.91	67.43	255882
2014-02-18	67.70	67.75	65.73	66.88	334050
2014-02-19	66.86	69.28	66.80	67.18	398723
2014-02-20	67.29	68.23	67.18	67.98	255267
2014-02-21	67.90	67.90	66.69	66.78	251516
2014-02-24	66.71	67.28	66.40	66.76	158095
2014-02-25	66.65	67.79	66.58	66.88	157096
2014-02-26	67.14	67.99	66.72	67.65	177870
2014-02-27	67.56	67.95	67.32	67.92	351152
2014-02-28	68.15	68.70	67.52	68.49	432779
2014-03-03	68.02	68.53	66.81	67.19	245400
2014-03-04	67.96	69.49	67.44	69.20	349932
2014-03-05	69.30	69.30	67.67	67.80	225595
2014-03-06	67.96	68.01	66.45	67.23	242268
2014-03-07	67.41	67.50	66.09	66.35	242341
2014-03-10	65.87	68.37	65.85	67.87	327643
2014-03-11	66.47	67.84	65.51	66.26	865418
2014-03-12	65.93	67.96	65.91	67.78	299353
2014-03-13	68.14	68.78	67.48	68.45	286911
2014-03-14	68.44	69.66	68.02	69.48	208560
2014-03-17	69.92	70.95	69.87	70.68	249309
2014-03-18	70.41	70.51	69.51	70.21	201001
2014-03-19	70.15	70.40	69.25	69.60	177878
2014-03-20	69.33	70.30	69.33	70.23	183829
2014-03-21	70.00	70.67	69.65	69.82	340411
2014-03-24	70.10	70.26	67.96	68.72	206120
2014-03-25	69.07	69.53	68.15	68.22	139943
2014-03-26	68.68	68.68	66.98	66.98	163473
2014-03-27	67.00	67.48	66.22	66.54	216781
2014-03-28	66.42	67.99	66.42	67.58	167055
2014-03-31	67.74	68.13	66.62	67.59	374729
2014-04-01	67.74	68.84	67.15	68.74	243034
2014-04-02	68.83	69.90	68.20	69.84	130339
2014-04-03	69.98	70.15	68.43	68.84	208560
2014-04-04	72.44	69.78	67.45	67.99	209642
2014-04-07	67.62	67.93	66.66	66.84	318254
2014-04-08	67.01	68.98	67.01	68.36	212486
2014-04-09	68.50	69.16	68.29	69.01	151664
2014-04-10	69.07	69.32	67.04	67.50	199571
2014-04-11	66.80	68.04	66.11	67.84	194865
2014-04-14	68.58	68.71	67.05	67.66	129108
2014-04-15	67.95	68.14	66.09	67.20	168272
2014-04-16	67.51	67.90	65.74	66.45	150287
2014-04-17	66.33	67.10	65.82	66.69	119193
2014-04-21	66.86	67.29	66.36	66.98	72025
2014-04-22	66.89	67.77	66.31	66.53	98432
2014-04-23	66.37	66.92	65.96	66.42	146348
2014-04-24	66.67	67.25	65.82	66.72	93864
2014-04-25	66.30	66.32	65.00	65.34	124008
2014-04-28	65.78	68.24	65.78	67.79	272470
2014-04-29	67.76	68.49	67.09	67.81	187599
2014-04-30	67.59	68.71	67.00	68.66	181200
2014-05-01	68.38	68.74	67.34	68.41	190302
2014-05-02	68.54	69.46	67.75	67.84	187424
2014-05-05	67.50	68.30	66.84	67.84	183547
2014-05-06	67.73	68.09	67.00	67.44	204605
2014-05-07	67.71	67.71	66.42	67.23	264755
2014-05-08	67.32	68.44	66.62	66.71	157734
2014-05-09	66.47	68.42	66.25	68.36	159747
2014-05-12	68.60	70.34	68.15	69.76	209409
2014-05-13	69.80	70.74	69.09	69.15	225447
2014-05-14	68.88	68.90	67.34	67.39	143145
2014-05-15	67.14	67.30	65.45	67.03	214214
2014-05-16	66.89	66.89	66.10	66.82	128989
2014-05-19	66.51	67.03	66.06	66.66	126456
2014-05-20	66.23	66.86	64.12	65.93	334262
2014-05-21	66.25	66.83	64.86	66.43	163678
2014-05-22	66.57	69.00	66.57	67.36	203976
2014-05-23	67.54	67.94	67.06	67.81	81329
2014-05-27	68.39	69.92	68.07	69.69	151951
2014-05-28	69.50	70.21	69.12	69.62	243217
2014-05-29	70.08	70.25	69.51	70.08	193465
2014-05-30	70.34	71.39	70.31	71.23	168803
2014-06-02	71.36	71.55	70.68	71.09	171160
2014-06-03	70.81	71.22	70.54	70.72	200920
2014-06-04	70.47	71.30	70.47	71.16	111960
2014-06-05	71.32	72.79	70.76	72.11	170150
2014-06-06	72.10	72.96	72.02	72.35	206343
2014-06-09	71.98	74.87	71.55	74.77	305130
2014-06-10	71.57	75.79	70.21	75.12	413254
2014-06-11	78.26	75.49	74.75	75.03	305999
2014-06-12	74.68	74.71	73.10	73.66	196248
2014-06-13	74.02	74.02	72.41	72.68	125381
2014-06-16	72.50	72.95	72.14	72.80	106240
2014-06-17	72.90	73.07	71.91	72.03	208328
2014-06-18	72.15	72.49	71.50	72.25	159754
2014-06-19	72.55	73.04	70.94	71.03	195854
2014-06-20	70.88	71.31	69.45	69.60	523849
2014-06-23	69.88	70.30	68.98	70.13	290181
2014-06-24	69.88	70.48	69.08	69.11	155015
2014-06-25	68.69	69.74	68.69	69.50	174441
2014-06-26	69.40	69.71	69.13	69.48	145373
2014-06-27	69.40	70.19	69.40	69.95	212424
2014-06-30	70.03	70.86	69.40	70.29	208403
2014-07-01	70.67	71.48	70.41	70.98	178070
2014-07-02	70.68	71.06	70.08	70.23	162451
2014-07-03	70.51	71.41	69.98	70.68	58000
2014-07-07	70.72	71.27	70.52	70.76	144045
2014-07-08	70.64	70.95	69.85	70.01	154233
2014-07-09	70.31	70.75	69.45	70.09	159394
2014-07-10	69.00	69.53	68.87	68.95	138320
2014-07-11	68.71	69.03	68.29	68.89	132809
2014-07-14	69.44	69.60	68.72	69.03	105333
2014-07-15	68.98	69.26	67.18	67.29	213188
2014-07-16	67.73	68.23	66.84	66.91	247008
2014-07-17	66.65	67.61	66.65	66.77	169345
2014-07-18	66.56	68.78	66.56	68.46	181450
2014-07-21	68.16	68.29	67.31	67.59	98737
2014-07-22	67.94	68.08	67.23	67.53	121085
2014-07-23	67.47	67.84	67.03	67.25	100411
2014-07-24	67.55	68.67	67.39	67.55	156405
2014-07-25	67.15	67.45	66.38	66.50	123851
2014-07-28	66.49	66.86	65.95	66.58	175665
2014-07-29	66.85	67.38	66.58	66.81	257555
2014-07-30	66.88	67.68	66.31	66.78	160528
2014-07-31	66.29	67.01	65.70	66.17	225122
2014-08-01	66.39	67.20	65.97	66.70	165515
2014-08-04	67.04	67.33	66.50	66.79	143286
2014-08-05	66.51	67.77	66.26	66.67	164229
2014-08-06	66.45	67.54	66.30	66.62	189813
2014-08-07	66.81	67.48	66.06	66.20	158663
2014-08-08	66.14	68.04	66.05	67.90	186023
2014-08-11	68.07	69.52	67.85	68.65	138569
2014-08-12	68.54	68.95	67.74	67.99	94134
2014-08-13	68.01	69.10	67.09	68.66	132680
2014-08-14	68.76	69.40	68.36	69.06	97000
2014-08-15	69.97	69.97	68.70	69.47	218361
2014-08-18	70.00	71.26	69.65	70.97	172017
2014-08-19	70.98	71.67	70.79	71.31	137295
2014-08-20	71.24	71.24	70.03	70.73	131677
2014-08-21	70.58	70.90	69.96	70.80	161121
2014-08-22	70.88	71.93	70.50	71.74	162602
2014-08-25	72.26	73.05	71.84	72.15	202096
2014-08-26	72.37	73.09	72.04	72.65	209785
2014-08-27	72.89	72.94	71.73	71.87	212046
2014-08-28	71.77	71.77	70.40	71.01	183343
2014-08-29	71.05	71.99	70.66	71.69	167142
2014-09-02	71.81	71.81	70.59	71.55	151084
2014-09-03	72.00	72.50	71.68	71.99	178998
2014-09-04	72.02	72.35	70.75	71.08	163791
2014-09-05	70.71	71.40	70.34	70.88	218961
2014-09-08	70.80	71.43	70.17	70.50	323375
2014-09-09	73.00	73.00	68.06	69.22	577536
2014-09-10	69.80	70.54	68.75	70.49	381885
2014-09-11	70.32	70.87	70.17	70.43	223939
2014-09-12	70.55	70.55	68.64	68.75	227575
2014-09-15	68.55	68.89	67.78	68.42	240623
2014-09-16	68.44	68.83	68.06	68.57	276864
2014-09-17	68.90	70.97	68.51	70.93	355615
2014-09-18	71.00	71.57	70.79	71.27	192882
2014-09-19	71.47	71.99	70.61	70.95	536454
2014-09-22	70.57	70.82	70.18	70.47	190386
2014-09-23	70.45	71.01	70.04	70.27	221060
2014-09-24	70.60	71.16	70.29	70.78	190630
2014-09-25	70.62	71.03	69.49	70.16	168609
2014-09-26	70.22	70.75	69.76	70.44	122157
2014-09-29	69.84	71.47	69.29	71.23	193194
2014-09-30	71.15	72.39	70.64	71.70	410066
2014-10-01	71.48	72.05	71.08	71.38	278327
2014-10-02	71.28	73.04	71.28	72.16	284163
2014-10-03	72.92	73.65	72.79	73.49	182494
2014-10-06	73.56	74.08	73.26	73.69	236200
2014-10-07	73.37	73.99	73.06	73.80	206111
2014-10-08	73.80	75.52	73.40	75.28	279579
2014-10-09	75.00	75.71	74.59	74.66	274171
2014-10-10	74.27	75.97	74.03	75.59	324795
2014-10-13	75.79	78.17	75.36	77.22	365277
2014-10-14	78.11	79.98	76.94	79.67	644155
2014-10-15	79.00	79.46	77.13	78.01	350074
2014-10-16	77.31	79.14	76.72	78.66	330500
2014-10-17	79.72	79.74	75.06	75.98	346387
2014-10-20	75.64	76.74	75.39	76.73	220656
2014-10-21	77.16	77.77	76.26	76.79	228275
2014-10-22	77.01	78.11	76.46	76.65	240308
2014-10-23	77.48	78.88	76.52	77.98	330205
2014-10-24	78.21	78.79	77.23	77.79	171852
2014-10-27	77.48	77.98	77.17	77.73	170725
2014-10-28	77.85	80.28	77.82	80.09	259195
2014-10-29	80.55	81.22	79.56	80.53	187615
2014-10-30	79.83	81.48	79.81	81.06	215924
2014-10-31	82.19	82.44	81.48	81.87	220761
2014-11-03	81.87	81.90	80.51	80.76	177918
2014-11-04	80.71	81.87	80.26	81.20	212583
2014-11-05	81.59	82.41	80.95	81.46	174272
2014-11-06	81.64	82.80	81.27	82.74	222891
2014-11-07	82.88	83.57	81.99	83.52	168055
2014-11-10	83.66	84.54	83.23	83.98	170598
2014-11-11	84.23	84.23	83.08	83.68	190527
2014-11-12	83.45	83.97	83.16	83.65	181619
2014-11-13	83.91	83.91	83.62	83.76	20573
2014-11-14	83.40	83.80	82.42	82.48	154078
2014-11-17	82.47	82.63	81.30	81.37	161706
2014-11-18	81.62	82.83	81.00	82.26	156997
2014-11-19	82.05	83.81	81.46	83.56	268766
2014-11-20	83.21	85.90	82.78	85.55	250594
2014-11-21	86.45	87.63	85.62	87.22	293975
2014-11-24	87.20	88.66	86.68	87.87	308551
2014-11-25	85.84	85.84	79.20	80.83	896228
2014-11-26	80.34	84.28	80.10	83.47	279210
2014-11-28	83.60	84.89	83.46	83.72	164099
2014-12-01	83.34	84.39	82.33	82.53	223598
2014-12-02	82.75	83.40	81.87	82.52	199824
2014-12-03	82.50	83.32	81.97	82.49	154523
2014-12-04	82.62	83.11	81.63	82.50	204351
2014-12-05	82.40	83.15	82.40	82.63	162341
2014-12-08	82.28	84.12	82.28	82.88	261817
2014-12-09	82.06	83.90	81.65	83.67	279079
2014-12-10	83.68	84.32	82.43	82.70	229584
2014-12-11	83.38	87.00	83.38	86.02	539242
2014-12-12	84.75	87.17	82.50	85.88	560527
2014-12-15	86.33	87.37	85.01	85.99	356120
2014-12-16	86.98	87.55	84.40	84.45	357694
2014-12-17	85.30	88.03	84.80	87.76	465863
2014-12-18	88.66	89.23	87.37	88.32	267169
2014-12-19	88.66	88.99	87.62	88.42	829295
2014-12-22	88.44	89.18	87.75	89.15	291115
2014-12-23	89.05	90.59	88.60	89.03	160195
2014-12-24	89.33	89.94	88.80	89.15	100170
2014-12-26	89.50	90.14	88.80	89.07	168383
2014-12-29	88.83	90.16	88.83	89.70	213540
2014-12-30	89.61	91.24	89.61	90.18	176115
2014-12-31	90.46	91.42	90.06	90.32	342834
2015-01-02	90.02	90.61	88.28	89.00	184042
2015-01-05	88.49	88.71	86.36	87.05	254218
2015-01-06	87.10	87.36	86.09	86.41	311640
2015-01-07	87.26	88.21	86.59	87.40	222310
2015-01-08	89.61	92.32	88.97	91.53	543527
2015-01-09	91.54	92.54	90.18	90.78	338575
2015-01-12	91.09	92.60	90.22	91.46	486062
2015-01-13	92.39	93.85	91.83	92.93	304219
2015-01-14	91.96	93.03	91.14	92.38	176240
2015-01-15	92.52	93.16	90.71	91.73	214500
2015-01-16	91.70	93.57	91.70	93.00	360788
2015-01-20	93.30	93.70	91.50	92.50	196178
2015-01-21	92.36	93.16	91.01	91.30	195038
2015-01-22	92.12	92.36	90.80	91.41	282257
2015-01-23	91.43	92.48	91.12	92.06	190002
2015-01-26	91.83	94.67	91.76	94.61	281943
2015-01-27	93.31	94.47	92.84	93.29	235724
2015-01-28	93.91	94.36	92.14	92.34	239876
2015-01-29	92.57	93.78	91.52	93.61	195871
2015-01-30	92.89	93.75	91.15	91.30	241009
2015-02-02	91.81	92.28	90.29	92.01	313668
2015-02-03	92.33	94.01	91.55	93.32	399190
2015-02-04	93.15	94.34	92.30	93.52	299909
2015-02-05	93.63	94.29	91.12	91.55	409176
2015-02-06	91.55	92.19	90.21	91.40	365985
2015-02-09	91.05	91.40	89.71	89.85	198292
2015-02-10	90.53	90.57	89.63	89.76	224679
2015-02-11	89.68	90.26	89.01	89.60	160317
2015-02-12	90.12	90.50	89.66	90.03	178146
2015-02-13	90.02	90.40	88.58	88.93	238462
2015-02-17	89.26	89.61	88.36	89.53	228392
2015-02-18	90.01	91.60	89.66	90.71	313542
2015-02-19	90.18	90.54	89.35	90.35	153768
2015-02-20	90.52	91.17	89.40	91.15	159535
2015-02-23	91.20	92.35	90.73	91.82	253543
2015-02-24	91.54	92.15	90.94	91.34	205335
2015-02-25	91.20	91.20	88.77	89.08	270115
2015-02-26	88.88	89.61	88.65	89.49	170973
2015-02-27	89.59	89.90	87.20	87.75	283357
2015-03-02	87.89	88.83	87.65	88.44	238018
2015-03-03	88.36	88.61	87.04	87.39	174458
2015-03-04	86.99	88.17	86.20	87.94	256983
2015-03-05	88.20	89.09	87.56	88.19	153846
2015-03-06	87.27	88.32	86.88	87.48	235217
2015-03-09	88.12	92.57	88.11	90.73	736715
2015-03-10	86.50	89.48	83.00	87.55	816607
2015-03-11	86.91	89.00	86.04	87.35	383245
2015-03-12	88.12	89.45	87.70	89.26	292286
2015-03-13	89.60	89.60	87.55	88.00	283264
2015-03-16	88.63	88.88	87.43	88.06	266909
2015-03-17	88.14	88.41	87.10	88.09	284730
2015-03-18	87.69	88.45	86.11	87.57	237741
2015-03-19	87.60	88.27	87.10	87.90	198425
2015-03-20	88.43	89.21	87.95	88.96	323907
2015-03-23	89.07	89.66	88.19	88.64	272666
2015-03-24	88.50	89.28	87.87	89.02	192222
2015-03-25	89.50	89.52	86.95	87.23	213891
2015-03-26	87.25	88.10	86.30	87.20	196494
2015-03-27	87.02	88.95	86.60	88.85	197483
2015-03-30	88.98	90.87	88.51	90.27	251297
2015-03-31	90.07	90.38	89.69	90.10	267405
2015-04-01	89.72	89.89	88.10	89.77	155096
2015-04-02	89.77	91.98	89.76	90.02	302635
2015-04-06	89.40	91.77	89.40	90.45	209877
2015-04-07	90.70	90.70	89.06	89.25	259492
2015-04-08	89.59	90.27	89.01	89.20	239901
2015-04-09	89.40	90.60	87.85	88.78	168899
2015-04-10	89.37	89.95	88.54	89.92	295340
2015-04-13	90.26	91.08	89.47	89.72	235277
2015-04-14	89.92	91.08	89.26	90.25	329043
2015-04-15	90.91	91.38	88.82	88.98	302377
2015-04-16	89.23	89.91	88.04	88.26	195959
2015-04-17	87.72	88.00	86.55	87.32	378421
2015-04-20	88.41	88.72	87.63	87.75	234776
2015-04-21	88.33	88.39	87.33	87.43	167159
2015-04-22	87.71	87.73	85.70	86.46	176038
2015-04-23	86.40	86.78	85.18	85.82	241397
2015-04-24	86.07	86.27	85.61	85.80	167726
2015-04-27	86.13	86.33	84.09	85.11	169168
2015-04-28	85.04	85.76	84.19	85.03	222919
2015-04-29	84.55	84.99	82.01	82.02	230808
2015-04-30	81.78	82.78	80.94	82.18	271557
2015-05-01	82.39	83.72	82.02	83.07	220992
2015-05-04	83.61	84.92	83.03	83.42	186006
2015-05-05	83.34	83.85	81.10	82.32	241045
2015-05-06	82.62	83.07	81.71	82.20	266370
2015-05-07	82.38	82.66	81.18	81.75	361017
2015-05-08	82.60	83.16	81.74	82.31	220778
2015-05-11	82.60	83.66	82.22	82.26	246100
2015-05-12	82.23	83.75	81.72	82.93	216071
2015-05-13	82.98	83.21	81.74	82.68	287354
2015-05-14	82.92	84.12	82.09	83.52	245112
2015-05-15	84.58	91.42	84.58	91.31	739123
2015-05-18	91.45	92.80	90.59	91.14	388022
2015-05-19	90.79	91.71	90.01	91.07	346190
2015-05-20	91.59	91.76	90.66	91.34	221140
2015-05-21	91.34	91.87	90.29	90.36	252106
2015-05-22	90.30	91.64	90.08	91.00	226660
2015-05-26	91.53	91.53	89.72	89.83	219213
2015-05-27	89.84	90.28	88.69	89.75	216044
2015-05-28	89.19	89.98	88.95	89.58	238676
2015-05-29	89.78	90.30	87.02	87.19	390881
2015-06-01	87.43	89.19	87.01	89.09	393793
2015-06-02	88.60	88.60	87.24	87.52	310862
2015-06-03	87.82	88.37	86.73	88.27	333514
2015-06-04	88.00	89.56	87.63	88.16	224221
2015-06-05	87.26	88.05	86.64	87.67	287996
2015-06-08	87.29	88.39	86.96	87.26	313929
2015-06-09	91.62	97.95	90.32	92.80	1070841
2015-06-10	93.06	94.24	91.52	93.36	469408
2015-06-11	93.70	94.18	92.64	93.13	210512
2015-06-12	92.93	93.76	92.49	93.10	187683
2015-06-15	92.65	93.82	91.67	93.23	212471
2015-06-16	93.28	94.45	92.48	92.81	475866
2015-06-17	92.83	93.39	92.16	92.98	232630
2015-06-18	91.37	95.43	91.37	94.49	376726
2015-06-19	94.64	97.30	93.96	95.83	427372
2015-06-22	96.08	96.76	95.44	96.38	252641
2015-06-23	96.66	96.98	94.76	95.22	328576
2015-06-24	95.96	98.22	95.75	96.96	635244
2015-06-25	97.20	97.47	95.99	97.34	5171132
2015-06-26	97.68	98.07	96.23	96.35	784658
2015-06-29	95.62	96.70	94.32	94.43	352117
2015-06-30	94.93	96.47	94.47	95.74	505193
2015-07-01	96.09	97.48	95.59	96.77	449466
2015-07-02	97.00	97.45	95.65	96.41	244387
2015-07-06	95.40	97.03	95.30	96.66	251950
2015-07-07	97.32	98.56	96.70	97.88	392265
2015-07-08	97.10	98.63	96.50	97.69	382933
2015-07-09	97.68	98.45	96.52	97.11	221201
2015-07-10	97.95	98.92	97.04	97.92	226595
2015-07-13	98.50	98.61	97.91	98.39	188630
2015-07-14	98.02	98.08	96.86	97.95	194474
2015-07-15	98.24	98.75	97.37	98.30	317152
2015-07-16	99.02	102.01	98.62	101.75	429166
2015-07-17	102.06	102.68	100.49	100.57	312828
2015-07-20	100.50	100.91	99.05	100.53	227529
2015-07-21	101.08	101.08	99.34	99.45	196414
2015-07-22	99.26	100.20	99.06	99.93	203050
2015-07-23	99.73	99.73	98.16	98.31	171138
2015-07-24	98.01	98.73	97.28	97.35	204982
2015-07-27	97.05	98.55	95.71	97.89	243499
2015-07-28	98.57	100.24	97.11	100.12	347788
2015-07-29	100.12	100.81	99.83	100.06	261634
2015-07-30	99.72	101.85	99.27	100.42	285697
2015-07-31	100.77	102.30	100.05	102.22	407686
2015-08-03	102.57	104.17	101.54	104.04	516549
2015-08-04	103.58	104.85	102.84	104.71	328023
2015-08-05	105.11	106.47	104.51	105.68	382169
2015-08-06	105.34	105.75	103.76	104.21	224370
2015-08-07	103.59	104.80	102.53	102.87	292397
2015-08-10	103.75	103.97	102.38	102.99	238094
2015-08-11	102.33	104.29	101.99	103.07	237329
2015-08-12	102.99	104.76	102.03	103.83	237497
2015-08-13	104.05	105.85	103.01	105.01	294736
2015-08-14	104.48	106.87	104.39	106.61	249799
2015-08-17	106.93	108.14	106.09	107.91	284849
2015-08-18	108.31	109.24	107.26	107.62	394637
2015-08-19	107.20	108.00	106.40	107.07	449270
2015-08-20	106.11	108.00	105.83	106.51	287040
2015-08-21	104.47	105.82	103.54	104.91	607030
2015-08-24	101.06	105.27	99.01	102.52	538886
2015-08-25	105.48	106.00	101.83	102.12	254809
2015-08-26	102.99	106.21	101.57	105.91	355610
2015-08-27	106.71	107.60	103.53	105.69	487780
2015-08-28	105.06	106.15	104.04	106.08	267674
2015-08-31	106.08	106.28	104.87	105.86	198176
2015-09-01	104.21	105.25	103.60	104.91	325793
2015-09-02	105.76	106.92	104.14	104.80	447666
2015-09-03	104.93	105.58	104.08	105.32	384889
2015-09-04	103.95	106.22	103.76	105.55	293065
2015-09-08	107.38	109.91	106.57	108.49	490300
2015-09-09	112.00	114.90	107.46	108.17	748721
2015-09-10	108.23	110.86	107.60	108.42	443126
2015-09-11	109.44	110.50	107.92	110.21	419761
2015-09-14	110.19	110.50	108.72	109.09	230396
2015-09-15	109.28	111.17	109.04	110.32	301098
2015-09-16	110.73	111.76	110.33	111.56	222206
2015-09-17	111.47	113.19	110.90	112.20	211589
2015-09-18	110.89	112.03	110.06	110.54	426239
2015-09-21	111.45	111.89	109.56	110.84	302522
2015-09-22	109.81	109.94	108.01	109.02	228179
2015-09-23	109.34	109.43	106.64	107.90	383262
2015-09-24	107.33	107.74	105.92	106.66	340552
2015-09-25	107.37	108.49	105.96	106.42	323658
2015-09-28	106.20	106.69	102.90	104.07	388993
2015-09-29	103.87	105.25	102.59	102.99	370681
2015-09-30	104.06	104.97	102.58	102.92	538978
2015-10-01	103.31	103.82	101.36	103.42	411894
2015-10-02	102.86	104.15	101.54	104.15	241940
2015-10-05	104.46	104.75	102.95	104.16	334790
2015-10-06	104.16	104.62	101.93	103.09	323791
2015-10-07	103.53	105.88	103.02	105.04	467656
2015-10-08	105.78	106.99	105.37	105.98	341506
2015-10-09	106.07	107.24	105.27	107.14	305693
2015-10-12	107.54	108.00	107.00	107.67	349342
2015-10-13	107.36	108.09	106.26	106.42	267008
2015-10-14	106.49	106.95	103.31	104.48	403555
2015-10-15	104.64	105.40	103.29	104.85	267651
2015-10-16	105.29	106.80	104.01	106.67	347962
2015-10-19	106.92	108.63	106.90	108.48	299384
2015-10-20	108.29	108.67	106.50	106.97	308623
2015-10-21	107.00	109.45	106.56	108.79	223502
2015-10-22	109.72	110.42	108.76	110.04	294912
2015-10-23	111.09	111.09	107.60	108.83	345438
2015-10-26	109.01	110.21	107.58	107.82	208204
2015-10-27	107.03	108.02	106.24	107.00	338273
2015-10-28	106.35	107.79	105.82	107.38	427478
2015-10-29	107.00	107.48	106.42	106.59	220144
2015-10-30	106.60	107.38	105.91	106.22	241793
2015-11-02	105.91	109.40	105.29	109.29	241827
2015-11-03	109.45	111.68	108.76	111.45	365899
2015-11-04	111.74	112.55	110.91	111.26	290739
2015-11-05	111.27	112.78	110.80	112.47	269376
2015-11-06	111.98	114.70	111.61	114.66	322390
2015-11-09	115.19	115.50	111.63	112.82	271485
2015-11-10	112.57	115.56	112.42	115.51	332966
2015-11-11	115.61	115.61	113.76	113.77	295738
2015-11-12	113.68	115.31	111.80	112.06	254035
2015-11-13	111.38	112.25	110.78	110.81	241392
2015-11-16	111.55	113.10	109.79	112.88	453783
2015-11-17	113.64	114.71	113.60	114.00	310377
2015-11-18	113.99	115.73	112.80	114.52	325656
2015-11-19	114.52	116.67	114.09	114.63	224409
2015-11-20	115.31	116.10	113.90	114.54	293684
2015-11-23	116.14	117.00	114.45	115.77	232863
2015-11-24	115.00	116.23	114.38	116.08	385576
2015-11-25	116.51	117.93	116.10	117.79	140507
2015-11-27	117.30	118.91	116.82	118.38	87875
2015-11-30	118.80	119.11	115.98	116.27	421321
2015-12-01	117.02	118.31	116.28	117.98	282122
2015-12-02	117.36	120.00	117.30	119.59	216435
2015-12-03	119.46	121.05	117.55	117.62	289319
2015-12-04	118.13	119.85	117.62	119.79	435437
2015-12-07	120.33	121.63	118.75	120.01	667344
2015-12-08	120.75	126.90	118.29	125.49	1050826
2015-12-09	124.68	127.07	124.01	125.37	506693
2015-12-10	125.47	127.91	125.30	126.35	511067
2015-12-11	124.69	126.79	123.81	125.32	527507
2015-12-14	123.68	129.00	123.00	128.72	614843
2015-12-15	128.25	129.53	126.32	126.87	498131
2015-12-16	124.49	125.50	123.18	124.50	773500
2015-12-17	125.41	125.89	123.51	124.30	441777
2015-12-18	123.57	125.12	118.04	118.14	1052934
2015-12-21	118.70	120.18	117.02	118.03	411428
2015-12-22	118.73	120.05	117.55	119.82	310167
2015-12-23	120.93	121.49	119.55	120.51	184755
2015-12-24	120.90	121.86	120.55	121.07	99853
2015-12-28	121.00	121.77	120.58	121.48	165548
2015-12-29	122.35	123.74	121.92	122.91	161899
2015-12-30	122.93	123.84	122.76	123.09	218627
2015-12-31	122.32	122.37	120.42	120.45	374744
2016-01-04	118.29	119.87	114.42	115.59	493174
2016-01-05	115.15	117.85	115.15	116.94	445477
2016-01-06	116.00	118.79	116.00	117.93	353765
2016-01-07	116.28	118.48	116.19	116.96	391951
2016-01-08	117.67	117.97	116.05	116.20	326336
2016-01-11	117.15	118.09	116.57	117.59	355520
2016-01-12	118.43	119.40	117.70	119.18	388995
2016-01-13	119.88	119.88	115.74	115.93	327730
2016-01-14	115.27	116.83	114.50	115.87	274999
2016-01-15	113.71	116.86	112.55	116.73	557861
2016-01-19	117.96	118.18	114.98	115.93	291862
2016-01-20	114.67	116.82	112.35	115.53	301795
2016-01-21	116.30	116.88	113.40	115.22	502210
2016-01-22	115.95	118.92	115.21	117.91	375763
2016-01-25	117.42	117.90	115.15	115.55	228737
2016-01-26	115.90	118.94	115.50	117.98	344363
2016-01-27	117.42	118.90	115.98	116.37	272278
2016-01-28	117.03	117.54	115.42	116.83	255325
2016-01-29	117.04	120.83	116.72	120.74	445913
2016-02-01	120.03	123.29	119.60	122.18	334853
2016-02-02	121.21	121.95	119.07	121.80	292211
2016-02-03	123.30	123.75	119.47	120.26	375360
2016-02-04	119.83	120.41	118.73	119.32	258779
2016-02-05	119.18	119.47	113.64	113.69	293902
2016-02-08	112.58	112.99	109.39	112.24	372510
2016-02-09	111.34	113.65	110.20	112.32	402121
2016-02-10	113.33	115.79	113.11	113.24	293649
2016-02-11	111.92	113.13	110.53	112.06	298850
2016-02-12	113.05	114.52	112.13	113.77	318887
2016-02-16	114.98	118.00	114.11	116.83	370333
2016-02-17	116.28	116.28	104.29	105.02	1562531
2016-02-18	104.94	106.76	103.99	104.95	618913
2016-02-19	104.84	107.36	104.53	107.17	386417
2016-02-22	107.19	108.91	106.50	106.71	467831
2016-02-23	107.43	108.93	106.02	108.33	352164
2016-02-24	107.91	109.66	107.08	109.37	348497
2016-02-25	110.07	111.05	109.46	110.50	375107
2016-02-26	110.22	110.95	106.79	106.89	422773
2016-02-29	106.83	107.46	105.35	105.57	590403
2016-03-01	105.57	105.57	105.57	105.57	200
2016-03-02	105.00	107.26	104.86	105.00	514083
2016-03-03	105.09	105.75	101.08	102.49	933865
2016-03-04	102.73	106.56	102.30	105.81	539160
2016-03-07	106.02	106.15	101.94	102.36	795872
2016-03-08	100.95	100.95	100.95	100.95	100
2016-03-09	107.15	107.28	102.12	105.75	803992
2016-03-10	105.90	107.19	104.57	105.75	476012
2016-03-11	106.58	106.66	103.87	105.04	452314
2016-03-14	105.25	107.79	105.25	106.35	547783
2016-03-15	105.65	107.85	105.50	107.20	616195
2016-03-16	107.31	109.36	107.23	107.25	489704
2016-03-17	106.99	108.71	106.28	108.20	375770
2016-03-18	108.59	110.85	108.31	109.91	561664
2016-03-21	109.50	110.14	108.50	109.36	377945
2016-03-22	108.98	112.37	108.62	112.00	738235
2016-03-23	111.85	111.98	109.05	109.08	369715
2016-03-24	108.84	109.82	108.37	109.43	215402
2016-03-28	109.11	109.26	107.48	108.16	140939
2016-03-29	107.78	110.39	107.78	108.24	345553
2016-03-30	112.77	114.95	111.94	114.03	526019
2016-03-31	113.78	114.68	112.80	113.32	531780
2016-04-01	113.09	114.61	112.75	114.21	340962
2016-04-04	114.54	114.54	110.51	111.17	383808
2016-04-05	110.52	111.11	109.64	110.50	253623
2016-04-06	110.72	112.20	109.48	111.97	320739
2016-04-07	111.48	112.47	109.96	110.31	342697
2016-04-08	110.77	111.36	107.81	109.38	433606
2016-04-11	109.65	109.65	106.37	106.42	353120
2016-04-12	106.25	106.62	105.17	105.98	509903
2016-04-13	106.25	109.11	105.65	109.04	509116
2016-04-14	108.88	109.99	108.17	108.52	309372
2016-04-15	108.54	112.80	108.30	112.14	627591
2016-04-18	111.98	112.15	110.89	111.14	293267
2016-04-19	111.34	111.54	110.10	110.64	224839
2016-04-20	110.34	113.35	110.20	112.75	493478
2016-04-21	113.05	113.68	111.45	112.57	500678
2016-04-22	112.22	112.44	109.42	110.25	464800
2016-04-25	110.76	113.17	110.30	112.44	287506
2016-04-26	112.87	113.15	111.39	112.11	277565
2016-04-27	112.17	112.92	111.29	112.60	221161
2016-04-28	112.82	113.06	111.31	111.54	310221
2016-04-29	111.38	112.23	109.00	112.00	399108
2016-05-02	111.84	114.64	111.84	114.47	450717
2016-05-03	113.59	114.53	111.69	113.42	407632
2016-05-04	112.98	113.93	112.34	113.81	352710
2016-05-05	113.37	114.11	110.63	112.12	411119
2016-05-06	112.04	112.38	109.82	111.52	380070
2016-05-09	111.99	117.32	111.85	117.25	462076
2016-05-10	117.79	118.19	115.92	118.18	427429
2016-05-11	117.09	118.01	114.36	114.48	247957
2016-05-12	114.86	116.57	114.20	116.41	240779
2016-05-13	115.75	117.09	114.97	116.15	309135
2016-05-16	117.05	117.05	115.11	115.85	393405
2016-05-17	115.36	117.09	114.61	114.98	637886
2016-05-18	114.64	115.43	111.85	112.26	472086
2016-05-19	112.49	114.60	112.49	113.90	384789
2016-05-20	113.71	116.43	113.17	116.42	336186
2016-05-23	116.91	117.50	115.82	116.00	287735
2016-05-24	115.95	120.17	115.50	119.97	442537
2016-05-25	119.58	119.66	117.57	117.66	255008
2016-05-26	117.29	119.78	116.85	119.63	223039
2016-05-27	119.95	120.14	119.04	119.97	211425
2016-05-31	120.62	120.62	119.35	120.21	401549
2016-06-01	120.33	123.67	120.05	123.54	473167
2016-06-02	123.76	124.66	122.75	124.60	337373
2016-06-03	125.26	126.21	123.65	125.00	350524
2016-06-06	125.32	125.71	123.50	123.77	673077
2016-06-07	121.25	121.25	116.25	119.72	1153233
2016-06-08	119.50	119.86	117.62	119.52	517470
2016-06-09	119.74	119.92	118.18	119.32	354217
2016-06-10	118.17	119.93	118.04	119.63	340098
2016-06-13	118.47	119.78	117.90	118.72	355232
2016-06-14	118.94	118.94	117.09	117.67	243019
2016-06-15	117.71	118.14	116.92	117.73	256266
2016-06-16	117.73	119.89	117.63	118.99	324874
2016-06-17	118.68	118.68	116.02	117.24	826079
2016-06-20	117.73	120.30	117.56	119.27	508434
2016-06-21	119.24	119.49	118.08	118.78	332456
2016-06-22	118.79	118.97	116.95	117.26	427306
2016-06-23	118.35	119.77	117.11	119.69	702741
2016-06-24	115.52	123.38	115.01	122.80	4565027
2016-06-27	122.84	125.10	121.40	124.08	1279869
2016-06-28	124.91	125.07	121.90	124.04	590013
2016-06-29	127.83	130.25	125.52	128.57	807506
2016-06-30	128.77	131.52	128.33	131.51	689275
2016-07-01	131.15	132.35	129.73	130.28	706820
2016-07-05	130.00	132.48	130.00	131.17	668113
2016-07-06	131.12	133.29	130.40	133.01	1560172
2016-07-07	133.49	133.49	131.23	132.29	428072
2016-07-08	132.90	134.59	132.40	134.19	448321
2016-07-11	134.11	134.25	132.85	134.19	556676
2016-07-12	133.94	134.03	131.40	131.63	381890
2016-07-13	132.35	132.58	131.14	131.29	277557
2016-07-14	131.56	131.74	130.15	130.27	419899
2016-07-15	130.49	131.22	129.38	130.21	450375
2016-07-18	130.38	131.44	129.70	130.72	252603
2016-07-19	130.99	131.58	129.96	131.14	242172
2016-07-20	131.70	133.08	131.03	132.73	359014
2016-07-21	132.68	132.88	131.13	132.07	256557
2016-07-22	131.87	133.53	131.53	133.51	282780
2016-07-25	134.86	135.29	133.51	134.86	401797
2016-07-26	135.89	136.22	134.60	135.92	473249
2016-07-27	136.00	136.01	132.21	132.77	407270
2016-07-28	132.53	133.00	131.20	131.97	348534
2016-07-29	132.00	134.55	131.29	133.54	347956
2016-08-01	133.49	134.30	132.21	133.55	298890
2016-08-02	133.99	134.00	131.16	131.92	300248
2016-08-03	131.57	132.50	130.00	132.47	330822
2016-08-04	132.79	133.61	130.89	131.45	397426
2016-08-05	132.14	134.04	131.37	133.47	351055
2016-08-08	134.03	134.03	132.05	133.06	260516
2016-08-09	132.77	133.65	132.56	132.72	228079
2016-08-10	132.88	134.23	132.19	133.00	274379
2016-08-11	132.95	134.02	131.45	132.00	298062
2016-08-12	132.31	132.51	131.26	132.00	259988
2016-08-15	131.34	132.59	131.29	132.29	333987
2016-08-16	132.05	132.98	130.85	131.83	321843
2016-08-17	131.85	132.46	131.10	132.32	249313
2016-08-18	132.73	134.40	132.73	134.34	251350
2016-08-19	134.45	135.68	133.99	134.34	299392
2016-08-22	134.43	135.39	132.75	134.77	298090
2016-08-23	135.00	135.00	132.85	132.87	228420
2016-08-24	133.00	134.18	133.00	133.71	242130
2016-08-25	133.28	134.14	132.85	133.83	170346
2016-08-26	133.84	134.58	132.20	133.11	158215
2016-08-29	132.89	134.04	132.54	133.41	166809
2016-08-30	133.67	134.29	131.81	132.15	315900
2016-08-31	131.88	132.88	130.88	131.31	295251
2016-09-01	131.81	132.45	130.92	131.47	349276
2016-09-02	131.76	133.76	131.65	133.28	305927
2016-09-06	133.89	134.57	131.69	133.31	504779
2016-09-07	121.25	122.74	115.37	121.21	3257384
2016-09-08	121.19	121.50	118.88	119.82	945230
2016-09-09	118.76	120.98	118.18	119.84	909641
2016-09-12	119.25	121.48	119.03	119.80	698555
2016-09-13	119.74	121.01	119.26	120.12	572050
2016-09-14	120.23	120.24	118.25	118.55	694635
2016-09-15	118.18	120.87	117.80	119.70	450769
2016-09-16	120.57	120.57	118.13	118.98	733622
2016-09-19	118.81	120.39	118.81	119.72	451491
2016-09-20	119.96	120.35	118.19	119.08	310155
2016-09-21	118.58	120.07	117.55	119.64	528586
2016-09-22	119.77	120.35	118.34	119.70	787391
2016-09-23	119.39	120.20	117.70	117.94	621255
2016-09-26	117.21	117.84	116.01	116.21	394431
2016-09-27	115.89	117.04	115.57	115.70	628044
2016-09-28	115.92	117.00	115.50	116.15	744727
2016-09-29	116.15	116.44	115.07	115.09	644638
2016-09-30	117.75	120.45	117.31	120.15	1121406
2016-10-03	119.49	120.56	118.74	119.10	649657
2016-10-04	119.00	120.74	117.14	117.20	597320
2016-10-05	116.97	117.70	116.61	116.78	1092090
2016-10-06	116.05	119.07	116.05	118.31	502912
2016-10-07	118.75	118.75	116.74	116.95	415227
2016-10-10	116.95	118.08	116.84	117.69	267144
2016-10-11	117.03	117.93	116.11	116.37	278503
2016-10-12	116.37	117.70	116.20	117.24	257990
2016-10-13	117.01	117.35	116.40	117.15	173884
2016-10-14	117.31	117.31	115.32	115.32	326323
2016-10-17	115.70	116.81	114.29	114.36	344708
2016-10-18	115.62	116.78	114.11	116.53	271887
2016-10-19	116.97	116.97	115.25	116.47	219509
2016-10-20	116.27	116.27	115.03	115.08	266653
2016-10-21	115.04	115.36	114.09	114.65	243265
2016-10-24	114.70	115.79	114.70	115.72	187562
2016-10-25	116.00	116.22	114.67	116.11	178482
2016-10-26	116.19	116.49	115.17	115.26	133027
2016-10-27	115.90	115.96	114.18	114.37	309274
2016-10-28	114.43	115.38	114.22	115.16	176818
2016-10-31	114.00	114.91	111.04	112.99	817448
2016-11-01	113.66	113.66	111.19	112.33	414753
2016-11-02	112.51	113.65	112.10	113.26	379232
2016-11-03	113.34	113.77	110.63	111.27	771397
2016-11-04	110.92	112.60	110.45	112.14	351193
2016-11-07	112.77	115.06	112.02	114.84	446333
2016-11-08	114.61	116.25	113.56	116.20	441604
2016-11-09	113.83	116.66	111.94	116.60	610137
2016-11-10	117.00	117.49	114.86	115.06	563237
2016-11-11	115.00	117.34	113.53	116.72	337655
2016-11-14	116.45	120.26	115.00	120.04	752244
2016-11-15	120.50	121.98	119.58	121.66	579792
2016-11-16	122.05	122.40	120.65	122.05	296003
2016-11-17	121.97	123.92	121.07	122.59	432281
2016-11-18	122.51	124.81	121.92	122.81	597671
2016-11-21	122.50	123.00	120.71	121.34	639253
2016-11-22	121.90	122.07	120.17	120.55	537463
2016-11-23	120.81	123.01	120.81	122.99	468895
2016-11-25	124.00	124.17	121.94	122.55	202008
2016-11-28	122.25	123.04	120.88	123.02	487807
2016-11-29	123.02	123.90	122.23	122.56	325263
2016-11-30	121.81	122.66	119.04	120.45	561654
2016-12-01	119.91	121.82	119.31	120.83	458135
2016-12-02	120.43	121.16	118.51	120.82	302829
2016-12-05	121.47	123.19	121.10	122.17	446157
2016-12-06	122.81	124.57	121.37	123.08	749452
2016-12-07	123.09	125.72	123.09	124.22	805314
2016-12-08	118.00	126.21	115.87	122.00	1739621
2016-12-09	122.15	122.84	118.32	122.67	673233
2016-12-12	122.81	123.99	119.36	121.87	662354
2016-12-13	122.27	122.27	120.33	121.59	311970
2016-12-14	121.66	122.91	120.49	122.35	429888
2016-12-15	121.88	125.42	121.38	124.64	509856
2016-12-16	124.49	125.15	124.02	124.57	736799
2016-12-19	125.23	126.34	124.84	125.61	392356
2016-12-20	125.47	126.49	125.38	125.97	344119
2016-12-21	126.12	126.40	124.73	125.34	369121
2016-12-22	125.61	125.61	121.13	121.22	529132
2016-12-23	121.51	121.73	119.88	120.10	395454
2016-12-27	120.15	120.71	119.03	119.87	339206
2016-12-28	119.81	120.00	118.32	119.06	280158
2016-12-29	119.45	119.76	118.51	118.84	283712
2016-12-30	119.23	119.48	117.45	118.88	433196
2017-01-03	118.50	119.05	116.21	118.95	712173
2017-01-04	119.33	119.75	118.10	118.84	548266
2017-01-05	118.80	119.12	117.57	117.83	612845
2017-01-06	117.30	117.71	116.21	116.93	440427
2017-01-09	116.69	117.17	114.68	117.04	505893
2017-01-10	116.92	117.95	116.40	117.51	345337
2017-01-11	117.00	117.08	115.81	116.74	336521
2017-01-12	116.68	118.21	115.51	117.76	482924
2017-01-13	118.07	119.18	117.35	117.40	293857
2017-01-17	117.00	119.13	116.94	117.45	360779
2017-01-18	117.63	117.63	116.08	116.76	460525
2017-01-19	116.54	117.52	114.94	115.02	335323
2017-01-20	115.31	116.23	114.67	115.93	383269
2017-01-23	115.90	116.58	114.84	114.94	830952
2017-01-24	115.43	116.00	114.68	115.15	372606
2017-01-25	115.33	116.51	111.92	112.60	1123888
2017-01-26	112.77	114.04	111.83	112.04	716177
2017-01-27	111.70	112.15	110.87	112.08	461145
2017-01-30	112.31	113.50	110.75	113.38	568795
2017-01-31	113.00	114.99	112.58	114.90	610992
2017-02-01	114.71	115.17	112.28	113.49	886860
2017-02-02	112.60	115.23	112.16	114.36	757321
2017-02-03	114.99	116.39	114.69	115.97	570268
2017-02-06	116.28	117.17	115.88	116.51	469247
2017-02-07	116.76	118.11	116.27	117.76	464129
2017-02-08	117.96	119.30	117.34	119.11	447457
2017-02-09	119.11	120.73	118.67	120.11	413125
2017-02-10	120.08	120.90	119.55	120.34	328304
2017-02-13	120.71	120.71	118.35	118.52	504195
2017-02-14	117.94	119.10	117.20	118.47	358396
2017-02-15	119.02	119.16	117.72	117.97	444578
2017-02-16	118.00	118.45	116.44	117.06	458231
2017-02-17	117.31	118.07	116.80	117.50	255631
2017-02-21	118.19	118.43	117.30	118.13	564947
2017-02-22	118.00	118.15	116.58	117.92	539426
2017-02-23	117.92	118.03	116.42	116.60	384952
2017-02-24	116.25	117.88	116.02	117.34	595657
2017-02-27	116.87	117.97	116.23	117.78	366409
2017-02-28	117.71	117.71	112.63	114.58	1356497
2017-03-01	114.60	116.45	114.58	116.03	699805
2017-03-02	115.21	116.99	115.18	115.58	525581
2017-03-03	114.90	115.29	113.45	113.91	669901
2017-03-06	114.25	115.92	113.97	114.20	756959
2017-03-07	108.25	112.45	107.62	109.78	2972363
2017-03-08	109.04	110.13	108.59	108.66	932658
2017-03-09	107.47	108.89	107.43	108.02	761728
2017-03-10	108.64	109.40	108.35	109.22	638622
2017-03-13	108.71	109.55	107.88	108.66	655286
2017-03-14	108.82	109.73	108.46	109.15	604049
2017-03-15	109.39	110.19	108.68	109.42	519437
2017-03-16	109.21	110.85	109.21	110.80	570718
2017-03-17	112.08	112.67	110.86	111.91	791386
2017-03-20	112.03	112.07	109.71	111.30	728069
2017-03-21	110.93	112.01	109.99	111.87	883665
2017-03-22	111.51	111.84	110.61	111.33	485337
2017-03-23	111.59	112.27	111.04	111.63	469328
2017-03-24	111.54	112.03	110.20	110.38	451471
2017-03-27	109.37	111.43	109.28	110.77	350941
2017-03-28	110.77	110.99	109.47	110.48	480137
2017-03-29	110.78	111.74	110.57	111.67	369486
2017-03-30	111.64	111.64	110.41	110.97	331316
2017-03-31	111.05	112.48	110.82	112.25	404911
2017-04-03	112.24	112.64	110.34	110.68	363244
2017-04-04	110.62	111.61	110.05	111.01	349931
2017-04-05	110.64	111.20	109.11	109.55	698374
2017-04-06	110.00	112.29	109.76	112.06	574187
2017-04-07	111.99	112.48	111.49	111.82	370576
2017-04-10	111.99	112.94	111.73	112.54	458009
2017-04-11	112.56	112.82	111.96	112.15	465569
2017-04-12	112.25	112.91	111.77	112.20	372027
2017-04-13	112.39	112.75	111.89	112.01	353767
2017-04-17	112.22	112.39	111.65	112.26	371959
2017-04-18	112.42	112.70	112.00	112.45	205961
2017-04-19	110.00	112.56	109.02	112.09	533573
2017-04-20	112.24	112.77	110.85	112.30	329195
2017-04-21	112.26	112.94	111.53	112.46	336727
2017-04-24	112.83	113.20	111.94	112.60	313951
2017-04-25	113.09	114.11	112.70	113.70	284675
2017-04-26	114.32	115.11	113.52	114.17	300433
2017-04-27	113.20	115.21	112.55	113.14	305486
2017-04-28	113.19	113.41	111.84	112.07	397606
2017-05-01	112.31	112.31	110.95	111.40	517631
2017-05-02	111.25	111.29	110.68	111.00	458983
2017-05-03	111.06	111.35	109.92	110.49	561686
2017-05-04	110.75	112.38	110.55	112.25	480366
2017-05-05	112.40	113.77	112.01	113.73	362269
2017-05-08	113.97	114.41	113.29	113.59	229897
2017-05-09	113.99	114.91	113.72	114.56	308852
2017-05-10	114.19	115.39	114.12	114.82	281191
2017-05-11	114.53	115.31	114.18	114.86	228929
2017-05-12	114.53	114.76	113.35	113.95	256990
2017-05-15	113.90	115.08	113.75	114.67	283035
2017-05-16	114.91	114.91	113.36	114.02	338333
2017-05-17	113.70	115.67	113.42	114.98	393524
2017-05-18	115.50	116.68	114.16	115.26	398256
2017-05-19	115.13	116.18	114.36	114.80	355294
2017-05-22	114.97	115.60	113.81	113.85	476126
2017-05-23	113.94	114.79	112.51	112.61	299357
2017-05-24	112.90	113.97	112.24	113.92	306827
2017-05-25	114.18	115.29	113.87	114.86	386038
2017-05-26	115.09	116.15	114.73	115.78	277490
2017-05-30	114.64	115.26	113.95	114.78	406275
2017-05-31	115.45	116.48	114.27	116.39	531616
2017-06-01	116.27	117.50	115.12	115.98	525057
2017-06-02	115.98	117.41	115.84	116.37	470670
2017-06-05	116.80	117.80	115.43	116.50	827593
2017-06-06	111.71	111.90	105.72	106.66	2707872
2017-06-07	106.20	107.79	105.50	107.67	1051709
2017-06-08	108.00	109.56	106.82	109.37	818188
2017-06-09	109.73	111.54	109.23	110.67	620733
2017-06-12	110.50	111.32	108.82	109.09	592559
2017-06-13	108.87	109.43	108.20	108.69	447168
2017-06-14	108.40	109.18	108.31	109.03	383733
2017-06-15	107.70	109.29	106.74	108.84	644823
2017-06-16	107.89	108.53	105.59	108.03	946187
2017-06-19	108.50	108.50	106.74	108.03	386355
2017-06-20	107.99	107.99	106.32	106.74	538929
2017-06-21	107.00	107.83	106.49	106.99	365297
2017-06-22	106.44	106.88	105.50	105.60	391563
2017-06-23	105.58	107.83	104.64	106.59	1489065
2017-06-26	106.71	107.71	105.26	106.93	503711
2017-06-27	106.93	107.75	105.81	106.00	546322
2017-06-28	106.18	107.21	105.77	106.88	593856
2017-06-29	107.00	107.00	105.27	106.01	748764
2017-06-30	106.01	107.72	105.67	107.11	653789
2017-07-03	107.23	107.74	106.13	106.92	242237
2017-07-05	106.83	107.29	104.59	105.01	652203
2017-07-06	105.03	106.09	103.44	103.68	1020479
2017-07-07	103.67	104.65	102.92	104.27	521143
2017-07-10	104.30	104.62	101.98	102.16	794078
2017-07-11	102.30	103.15	101.89	102.73	402623
2017-07-12	103.56	104.83	102.82	104.11	438408
2017-07-13	104.55	105.24	104.10	104.50	464154
2017-07-14	104.85	105.35	104.21	104.87	373474
2017-07-17	104.62	104.90	104.08	104.12	442797
2017-07-18	104.49	104.91	103.26	104.16	506181
2017-07-19	104.51	105.96	104.45	105.57	437534
2017-07-20	105.80	107.44	105.62	106.75	507449
2017-07-21	106.76	107.47	106.05	106.71	480931
2017-07-24	107.11	107.60	106.32	106.92	371608
2017-07-25	107.00	108.83	106.47	108.50	540239
2017-07-26	108.73	108.73	106.86	106.94	409813
2017-07-27	107.27	108.55	106.45	108.22	434462
2017-07-28	107.77	108.13	105.87	105.90	522683
2017-07-31	105.67	106.84	105.07	106.75	396702
2017-08-01	106.83	107.99	106.21	107.35	334541
2017-08-02	107.46	108.36	106.49	108.20	418334
2017-08-03	108.37	109.21	107.78	109.15	418369
2017-08-04	108.88	110.45	108.78	109.46	407251
2017-08-07	109.31	109.96	108.05	108.88	298978
2017-08-08	108.88	109.26	107.51	107.71	276929
2017-08-09	107.67	107.99	106.38	106.98	321852
2017-08-10	106.95	107.18	105.85	106.13	304240
2017-08-11	106.40	107.69	106.21	106.53	305034
2017-08-14	107.20	107.23	105.54	105.58	436790
2017-08-15	105.20	105.22	103.55	104.37	358461
2017-08-16	104.75	106.04	104.06	104.82	383465
2017-08-17	104.30	105.46	104.02	104.18	338575
2017-08-18	104.02	105.74	103.47	104.27	422175
2017-08-21	103.67	104.43	102.68	103.28	409571
2017-08-22	103.73	105.00	103.73	104.94	264918
2017-08-23	104.69	105.68	104.22	104.94	244738
2017-08-24	105.38	105.65	102.73	102.94	440718
2017-08-25	103.13	105.61	103.09	105.17	303155
2017-08-28	105.16	105.80	104.06	105.28	336164
2017-08-29	104.09	104.70	103.74	104.11	286612
2017-08-30	103.66	105.16	103.43	104.93	408062
2017-08-31	104.59	105.62	104.39	105.42	362350
2017-09-01	105.55	106.82	105.21	105.49	591702
2017-09-05	105.53	107.16	103.63	104.83	1026408
2017-09-06	106.09	106.74	99.76	106.49	1338929
2017-09-07	106.60	108.25	104.46	108.18	829212
2017-09-08	107.54	108.69	106.34	107.19	635700
2017-09-11	107.90	107.98	105.87	106.09	411742
2017-09-12	106.14	107.27	105.45	106.99	527977
2017-09-13	107.02	107.86	106.58	106.83	299082
2017-09-14	106.81	106.81	105.15	105.26	364405
2017-09-15	105.31	106.98	105.19	106.75	652688
2017-09-18	106.80	108.74	106.31	108.13	436556
2017-09-19	108.14	108.94	107.55	107.59	394812
2017-09-20	107.70	109.10	107.47	108.98	360803
2017-09-21	108.99	109.74	108.02	108.09	287360
2017-09-22	107.79	108.56	107.55	107.89	230708
2017-09-25	107.65	110.45	107.56	110.18	490976
2017-09-26	110.19	112.61	109.93	110.88	448860
2017-09-27	111.65	112.29	109.81	110.92	405137
2017-09-28	110.84	111.16	109.58	110.28	369118
2017-09-29	110.43	110.43	109.09	109.45	388993
2017-10-02	109.78	109.78	107.97	108.24	448812
2017-10-03	109.03	109.70	108.38	109.16	421822
2017-10-04	109.18	110.63	108.77	110.03	367414
2017-10-05	110.10	111.04	109.98	110.71	522411
2017-10-06	110.04	112.60	110.04	111.06	400178
2017-10-09	111.33	111.81	109.67	109.86	289801
2017-10-10	110.20	111.14	109.72	109.98	294467
2017-10-11	110.41	112.30	110.02	110.11	355729
2017-10-12	110.49	113.45	110.49	112.72	406940
2017-10-13	113.34	115.34	112.93	114.40	460794
2017-10-16	114.13	114.77	113.50	113.73	271432
2017-10-17	113.73	113.92	112.58	113.40	400371
2017-10-18	113.21	113.49	111.75	111.78	356695
2017-10-19	111.71	112.52	110.25	111.29	347920
2017-10-20	111.60	112.35	111.10	112.15	374699
2017-10-23	112.12	114.11	111.65	113.93	336732
2017-10-24	114.09	114.93	113.36	114.33	205836
2017-10-25	114.32	114.56	112.53	114.05	251938
2017-10-26	114.33	115.24	112.81	113.72	397590
2017-10-27	113.72	114.31	112.73	114.05	234058
2017-10-30	113.47	114.78	113.43	114.48	250203
2017-10-31	114.18	115.64	114.18	114.57	253788
2017-11-01	114.74	115.95	114.18	114.52	468217
2017-11-02	114.86	116.35	113.97	115.95	357333
2017-11-03	115.58	116.90	115.08	116.66	386482
2017-11-06	116.65	117.21	115.65	116.20	269587
2017-11-07	116.42	116.87	112.05	113.59	484247
2017-11-08	113.38	114.77	112.42	113.96	491997
2017-11-09	114.13	114.65	113.39	113.82	348323
2017-11-10	114.19	115.78	113.64	115.44	415687
2017-11-13	115.20	116.32	115.06	115.62	335945
2017-11-14	115.00	116.06	115.00	115.98	207669
2017-11-15	115.25	115.68	114.38	114.76	456158
2017-11-16	114.95	117.02	114.95	116.83	229930
2017-11-17	117.03	118.58	117.03	118.04	462814
2017-11-20	117.84	119.38	117.05	119.24	285208
2017-11-21	119.26	119.26	118.14	118.71	253604
2017-11-22	118.61	119.56	118.61	119.30	210410
2017-11-24	119.55	120.63	118.48	119.26	132649
2017-11-27	119.56	121.03	117.86	117.88	308426
2017-11-28	118.10	119.36	117.59	119.11	596355
2017-11-29	119.34	123.39	119.34	122.32	344437
2017-11-30	122.56	124.55	119.93	120.75	423355
2017-12-01	120.74	122.04	118.62	120.52	327773
2017-12-04	121.59	122.84	120.97	121.67	358802
2017-12-05	121.68	123.58	121.35	123.43	399829
2017-12-06	123.82	125.12	123.57	124.57	411256
2017-12-07	124.38	125.35	123.10	123.67	437041
2017-12-08	124.05	125.06	123.52	124.81	377142
2017-12-11	125.06	125.17	120.73	121.25	815600
2017-12-12	114.50	114.50	106.86	107.18	4063073
2017-12-13	107.02	108.56	105.83	107.86	1099887
2017-12-14	107.39	107.39	104.59	104.79	882049
2017-12-15	104.69	106.73	103.50	106.23	1000617
2017-12-18	106.40	108.29	106.40	107.92	567764
2017-12-19	107.58	108.12	106.61	107.91	467167
2017-12-20	107.67	110.76	107.33	110.22	552612
2017-12-21	110.22	110.75	109.66	110.09	388162
2017-12-22	110.49	111.54	109.86	111.06	287037
2017-12-26	110.78	111.93	109.67	110.63	324911
2017-12-27	110.45	111.37	110.40	111.21	451937
2017-12-28	111.36	112.85	109.78	112.48	456202
2017-12-29	112.58	112.93	111.75	111.94	421316
2018-01-02	111.98	113.14	111.50	112.39	495212
2018-01-03	114.32	121.34	113.75	120.21	1648620
2018-01-04	121.40	123.55	119.79	122.70	646320
2018-01-05	123.58	125.27	120.81	121.44	709082
2018-01-08	120.65	123.26	120.61	122.99	343703
2018-01-09	123.13	123.13	120.70	122.43	276068
2018-01-10	121.93	121.93	119.83	120.08	599855
2018-01-11	120.45	122.22	119.36	122.21	337606
2018-01-12	122.89	125.55	119.40	124.25	391245
2018-01-16	124.92	125.12	122.88	123.06	321003
2018-01-17	123.53	123.87	122.21	122.94	301035
2018-01-18	122.90	124.38	122.22	123.55	285851
2018-01-19	123.00	123.41	121.60	122.12	530177
2018-01-22	122.32	122.71	121.50	122.13	428524
2018-01-23	122.20	124.83	121.44	124.04	271908
2018-01-24	124.65	125.81	123.52	124.86	231936
2018-01-25	125.43	126.35	123.68	124.36	335671
2018-01-26	124.28	128.51	122.45	127.73	834144
2018-01-29	127.34	128.14	124.04	124.25	447769
2018-01-30	123.66	123.66	121.84	123.00	398829
2018-01-31	123.05	124.28	120.83	121.11	290469
2018-02-01	120.77	121.29	118.15	119.96	359691
2018-02-02	119.00	119.00	116.87	117.20	258899
2018-02-05	116.21	117.17	112.75	112.94	392691
2018-02-06	111.80	115.38	110.76	114.85	456965
2018-02-07	114.85	116.88	114.56	115.03	339797
2018-02-08	115.22	115.53	112.46	112.58	653429
2018-02-09	113.50	114.11	109.00	111.94	358648
2018-02-12	112.34	113.15	110.59	111.26	384118
2018-02-13	110.83	112.84	110.06	112.53	370293
2018-02-14	111.98	114.64	111.80	113.79	380346
2018-02-15	114.42	115.27	112.97	115.18	308668
2018-02-16	115.39	117.85	115.11	116.79	551064
2018-02-20	115.93	116.75	114.30	115.35	378117
2018-02-21	115.64	115.91	113.61	113.70	398966
2018-02-22	113.96	114.31	112.51	112.72	270402
2018-02-23	113.37	113.54	111.52	112.13	399188
2018-02-26	112.16	114.70	111.61	113.81	399070
2018-02-27	114.20	114.47	113.48	113.74	293435
2018-02-28	114.01	114.15	112.30	112.31	241239
2018-03-01	112.31	114.47	111.69	112.46	357414
2018-03-02	111.64	112.25	109.44	111.90	451261
2018-03-05	111.22	112.82	110.26	111.55	452595
2018-03-06	111.47	112.35	110.27	111.16	779649
2018-03-07	108.68	114.60	105.45	112.58	1258134
2018-03-08	111.31	111.70	108.38	109.08	658053
2018-03-09	109.33	111.97	108.00	110.80	531463
2018-03-12	111.26	112.39	110.39	111.81	303816
2018-03-13	111.83	111.83	110.53	111.39	476812
2018-03-14	112.00	112.16	110.80	111.57	453952
2018-03-15	111.79	112.02	110.55	110.70	373321
2018-03-16	110.90	112.16	110.52	111.14	847491
2018-03-19	110.97	113.55	110.86	112.59	402449
2018-03-20	112.37	112.98	110.09	110.45	337891
2018-03-21	110.76	112.50	110.11	111.08	513272
2018-03-22	110.52	112.04	109.42	109.51	263134
2018-03-23	109.63	110.71	107.05	107.27	482473
2018-03-26	108.09	108.11	106.57	107.90	522628
2018-03-27	107.97	111.15	106.65	107.18	315747
2018-03-28	107.47	108.20	106.52	107.45	316607
2018-03-29	108.00	110.20	107.93	109.77	364201
2018-04-02	109.77	110.39	108.24	109.20	418416
2018-04-03	109.83	110.83	107.67	109.14	462880
2018-04-04	107.89	110.17	107.38	109.58	441679
2018-04-05	109.25	109.25	107.04	107.64	384707
2018-04-06	107.14	109.10	106.39	107.18	333248
2018-04-09	107.35	108.74	106.46	107.42	278154
2018-04-10	108.00	108.10	106.80	107.52	365275
2018-04-11	107.03	108.38	106.34	107.42	364890
2018-04-12	108.05	108.52	106.92	107.04	350002
2018-04-13	106.57	106.80	100.42	101.57	894677
2018-04-16	101.88	103.00	100.14	101.86	369107
2018-04-17	102.44	103.43	101.60	101.86	436122
2018-04-18	101.75	103.50	101.47	101.85	382917
2018-04-19	101.87	102.19	101.10	101.46	356817
2018-04-20	101.88	102.86	100.22	100.77	317438
2018-04-23	100.14	101.43	98.02	98.18	516512
2018-04-24	98.79	99.22	96.81	96.97	489612
2018-04-25	96.59	98.39	96.18	97.79	366129
2018-04-26	97.78	98.21	97.08	97.17	392498
2018-04-27	97.17	97.80	95.93	96.57	512497
2018-04-30	96.60	97.70	96.58	96.60	648375
2018-05-01	96.54	98.74	95.62	98.33	556244
2018-05-02	97.89	99.84	96.43	99.00	790727
2018-05-03	98.78	99.59	98.07	98.80	482796
2018-05-04	98.96	100.50	98.77	99.54	406303
2018-05-07	99.81	101.52	99.56	100.96	475872
2018-05-08	101.00	101.74	98.66	98.69	631670
2018-05-09	98.82	100.30	98.41	99.44	346458
2018-05-10	99.87	99.87	99.02	99.33	208217
2018-05-11	99.08	100.30	99.04	99.74	288744
2018-05-14	99.50	100.65	99.13	100.21	505085
2018-05-15	100.17	100.97	99.73	100.36	273271
2018-05-16	100.62	102.02	100.49	101.51	375360
2018-05-17	101.75	102.42	101.08	101.23	417148
2018-05-18	101.38	101.84	100.28	100.59	494651
2018-05-21	100.76	101.22	100.06	100.30	398957
2018-05-22	100.09	100.09	96.27	96.78	710741
2018-05-23	96.31	104.23	95.18	99.85	3663938
2018-05-24	99.85	100.02	95.80	96.72	1095056
2018-05-25	96.69	97.45	95.90	96.25	473586
2018-05-29	95.77	97.42	95.46	96.75	609178
2018-05-30	97.13	99.19	96.69	98.84	539982
2018-05-31	98.61	99.00	96.33	96.80	578268
2018-06-01	97.40	97.66	96.52	96.70	514773
2018-06-04	97.20	98.97	95.88	96.17	528709
2018-06-05	96.05	98.15	95.67	97.75	728322
2018-06-06	98.19	98.86	97.59	98.70	391003
2018-06-07	98.71	98.80	96.53	96.81	350170
2018-06-08	96.74	97.65	96.06	96.61	502715
2018-06-11	96.69	97.62	95.53	96.37	639657
2018-06-12	94.30	97.25	90.42	96.67	2284248
2018-06-13	96.53	100.59	95.27	99.18	994449
2018-06-14	99.17	100.27	98.85	99.11	439681
2018-06-15	99.17	101.02	99.06	100.83	601946
2018-06-18	100.49	102.52	99.72	100.61	641156
2018-06-19	100.15	101.02	99.34	100.56	477515
2018-06-20	101.04	103.82	99.85	103.73	609663
2018-06-21	103.72	107.04	103.72	106.67	809206
2018-06-22	107.50	108.12	105.70	106.84	1017937
2018-06-25	106.85	108.79	106.27	108.34	609922
2018-06-26	108.60	108.91	106.95	107.21	489969
2018-06-27	106.76	108.46	105.01	106.51	622653
2018-06-28	106.15	107.23	104.63	106.17	911396
2018-06-29	105.96	106.14	104.49	105.08	541137
2018-07-02	104.58	104.70	102.47	103.54	431108
2018-07-03	103.63	104.90	102.68	102.85	192015
2018-07-05	103.29	105.28	102.96	105.22	286090
2018-07-06	105.47	107.55	105.47	106.89	357032
2018-07-09	107.08	108.47	107.08	108.03	282736
2018-07-10	108.38	108.55	107.06	107.73	205029
2018-07-11	107.68	108.37	106.65	107.82	309753
2018-07-12	108.00	109.13	107.77	108.93	241093
2018-07-13	108.26	109.96	108.26	109.17	300863
2018-07-16	109.31	109.72	107.81	109.67	238492
2018-07-17	109.74	112.21	109.48	111.08	386652
2018-07-18	111.35	111.40	108.63	108.64	375623
2018-07-19	108.15	109.62	108.06	109.16	276398
2018-07-20	108.89	109.87	108.80	109.67	162945
2018-07-23	109.65	110.65	109.06	109.33	249394
2018-07-24	109.34	109.36	107.53	108.50	229677
2018-07-25	107.66	108.17	106.75	107.92	258739
2018-07-26	108.10	110.28	107.80	109.43	406560
2018-07-27	109.40	109.69	108.52	108.89	221272
2018-07-30	108.63	110.43	108.63	109.97	273557
2018-07-31	109.95	109.98	109.08	109.38	319155
2018-08-01	108.85	109.38	107.79	108.30	159052
2018-08-02	108.50	110.69	108.50	110.41	263490
2018-08-03	110.37	111.40	110.26	110.69	238391
2018-08-06	110.88	111.44	110.05	111.24	204785
2018-08-07	111.25	113.39	111.25	112.05	219900
2018-08-08	112.32	113.15	112.24	112.97	175493
2018-08-09	113.09	113.62	111.96	112.58	246148
2018-08-10	112.11	112.85	110.59	110.84	188690
2018-08-13	111.19	111.42	110.43	111.00	212659
2018-08-14	111.25	113.08	111.19	112.90	270910
2018-08-15	112.54	113.63	112.23	112.66	204154
2018-08-16	113.57	114.47	113.10	113.54	238936
2018-08-17	113.53	114.87	113.21	114.64	199144
2018-08-20	114.96	116.13	114.63	114.75	238212
2018-08-21	114.96	117.02	114.96	116.92	316907
2018-08-22	116.67	117.64	115.58	117.16	260161
2018-08-23	117.33	117.59	115.60	116.55	324454
2018-08-24	116.53	116.53	114.93	115.40	289960
2018-08-27	115.58	115.83	113.64	114.11	361530
2018-08-28	114.03	115.11	113.65	114.34	356777
2018-08-29	114.47	114.61	113.65	114.11	347787
2018-08-30	113.76	114.73	112.16	112.99	256198
2018-08-31	112.53	114.43	112.41	114.17	297056
2018-09-04	114.18	115.95	113.37	115.22	261362
2018-09-05	115.37	115.61	114.24	115.28	291249
2018-09-06	115.28	117.00	114.59	115.74	341256
2018-09-07	115.45	116.78	114.68	114.99	435248
2018-09-10	115.34	117.32	115.20	116.79	492445
2018-09-11	120.00	130.50	119.51	124.78	2042076
2018-09-12	126.26	128.83	125.40	128.24	660171
2018-09-13	128.24	128.85	126.57	127.78	370305
2018-09-14	127.99	129.00	125.49	126.11	494498
2018-09-17	126.43	126.43	124.63	125.28	440466
2018-09-18	127.65	128.83	126.69	127.76	587451
2018-09-19	127.67	128.24	126.96	127.17	441666
2018-09-20	127.68	129.36	127.45	128.27	413065
2018-09-21	127.68	129.20	127.60	128.88	700101
2018-09-24	128.50	129.08	127.60	128.35	399588
2018-09-25	129.27	130.20	128.70	129.25	637014
2018-09-26	129.71	130.49	128.27	129.64	274643
2018-09-27	129.63	130.34	129.20	129.74	220118
2018-09-28	129.93	130.74	128.97	129.11	277607
2018-10-01	129.12	129.71	127.36	127.57	341347
2018-10-02	127.07	128.15	126.57	127.14	407980
2018-10-03	127.20	127.94	126.12	126.21	280032
2018-10-04	126.14	126.54	123.96	124.32	499628
2018-10-05	124.14	125.61	122.58	123.40	300353
2018-10-08	123.32	124.19	122.05	123.58	304260
2018-10-09	123.82	124.72	122.78	124.21	280791
2018-10-10	123.99	124.57	122.54	122.73	272150
2018-10-11	122.41	127.11	122.33	125.03	802867
2018-10-12	125.54	126.53	121.66	123.71	527777
2018-10-15	123.75	126.15	123.46	125.36	276264
2018-10-16	125.67	127.50	125.15	127.42	248560
2018-10-17	127.57	129.52	126.40	129.09	413097
2018-10-18	129.78	130.29	127.61	127.88	378619
2018-10-19	128.06	128.49	126.19	126.71	235076
2018-10-22	126.42	127.13	124.93	125.65	267358
2018-10-23	124.73	126.81	122.34	126.06	258545
2018-10-24	125.84	127.83	124.87	124.99	394222
2018-10-25	125.18	126.09	124.15	124.47	206612
2018-10-26	123.51	124.04	120.64	122.02	392811
2018-10-29	122.66	125.46	120.00	123.98	246432
2018-10-30	124.16	127.88	122.81	126.50	273752
2018-10-31	126.66	127.31	124.73	126.11	231327
2018-11-01	126.20	127.48	124.77	126.58	213738
2018-11-02	126.88	128.48	126.56	127.88	189463
2018-11-05	127.87	128.64	127.03	128.31	230022
2018-11-06	128.38	129.77	127.00	129.13	214213
2018-11-07	129.02	132.65	129.02	132.32	255253
2018-11-08	132.21	133.07	130.10	130.98	146766
2018-11-09	130.52	131.31	129.06	130.54	189864
2018-11-12	130.04	131.29	128.73	129.80	227366
2018-11-13	130.15	130.15	127.81	127.88	232013
2018-11-14	128.67	129.51	126.22	126.42	252301
2018-11-15	126.53	127.57	124.71	127.55	296839
2018-11-16	126.94	129.42	126.09	128.44	362120
2018-11-19	128.56	129.51	126.44	126.75	209664
2018-11-20	127.04	127.04	124.34	124.86	350390
2018-11-21	124.76	126.22	123.62	125.46	165893
2018-11-23	125.65	127.87	125.65	127.08	105858
2018-11-26	128.30	128.48	126.83	127.71	138199
2018-11-27	127.34	128.95	127.07	127.12	134143
2018-11-28	126.86	128.98	126.27	128.24	144617
2018-11-29	127.95	130.72	127.83	130.21	282331
2018-11-30	129.31	131.08	128.58	129.47	312381
2018-12-03	129.90	130.93	127.16	130.74	393295
2018-12-04	131.52	131.98	125.13	126.58	515685
2018-12-06	126.24	126.98	123.48	126.01	310322
2018-12-07	125.65	126.84	121.40	121.48	416495
2018-12-10	121.26	122.13	118.45	119.68	755237
2018-12-11	116.79	129.67	116.23	129.46	1403392
2018-12-12	130.00	137.08	129.49	135.70	1024569
2018-12-13	136.76	137.05	135.01	136.68	576921
2018-12-14	136.04	137.00	133.56	134.31	395344
2018-12-17	134.18	134.84	131.47	131.67	487161
2018-12-18	131.89	133.34	129.67	130.20	367917
2018-12-19	130.29	131.61	127.47	128.23	242790
2018-12-20	128.26	128.38	125.27	126.44	282459
2018-12-21	126.83	128.68	124.23	124.55	581286
2018-12-24	124.17	126.06	121.24	121.35	165653
2018-12-26	121.50	126.90	121.50	126.60	246568
2018-12-27	125.44	126.84	122.86	126.79	247047
2018-12-28	126.97	128.37	125.64	126.75	239084
2018-12-31	127.79	128.53	126.05	128.14	288468
2019-01-02	127.11	127.13	124.69	126.26	462733
2019-01-03	126.25	127.07	124.48	124.62	342087
2019-01-04	125.50	129.00	124.53	128.39	377098
2019-01-07	127.87	130.30	126.84	128.19	260011
2019-01-08	129.94	130.04	128.38	129.58	206034
2019-01-09	130.33	131.52	128.88	129.57	186989
2019-01-10	129.57	130.95	127.76	130.30	156393
2019-01-11	130.51	131.58	129.80	131.04	161373
2019-01-14	130.38	132.54	130.21	130.84	233976
2019-01-15	131.37	133.19	130.90	132.70	236700
2019-01-16	132.77	133.92	131.51	133.04	201667
2019-01-17	132.35	134.58	131.90	133.43	293983
2019-01-18	133.97	135.27	132.76	134.03	223641
2019-01-22	133.46	133.70	131.09	132.59	169869
2019-01-23	133.19	134.12	131.67	133.39	252956
2019-01-24	133.41	134.19	132.56	133.95	291970
2019-01-25	134.87	135.78	133.36	133.66	419198
2019-01-28	133.04	134.28	131.22	131.30	247760
2019-01-29	131.29	131.29	128.91	130.03	241506
2019-01-30	130.06	131.02	128.27	129.43	327136
2019-01-31	128.88	128.92	124.72	128.68	485281
2019-02-01	128.43	128.84	126.30	127.13	359199
2019-02-04	127.68	129.74	126.21	129.16	314515
2019-02-05	129.16	132.22	129.16	131.74	288422
2019-02-06	132.00	133.16	131.10	132.75	241424
2019-02-07	132.41	132.41	130.46	131.36	200595
2019-02-08	130.86	131.65	126.66	128.79	289058
2019-02-11	128.72	131.62	128.72	131.28	334643
2019-02-12	131.87	133.09	130.61	132.31	310272
2019-02-13	132.30	132.91	131.59	132.28	204953
2019-02-14	131.90	133.57	131.05	133.03	320663
2019-02-15	133.69	135.71	133.64	135.55	511046
2019-02-19	136.13	136.39	134.33	134.95	289472
2019-02-20	134.90	135.45	133.87	134.28	315958
2019-02-21	134.46	134.95	133.13	133.80	212282
2019-02-22	134.01	134.97	132.80	134.86	165340
2019-02-25	135.25	136.13	134.55	135.45	268204
2019-02-26	135.71	138.45	134.92	136.95	500971
2019-02-27	137.20	138.24	135.95	136.43	476060
2019-02-28	136.51	136.54	134.11	134.74	323870
2019-03-01	134.86	135.69	133.19	134.85	287651
2019-03-04	134.85	135.25	131.67	133.28	372913
2019-03-05	133.33	134.24	132.82	133.24	197581
2019-03-06	133.51	134.07	131.78	131.85	245471
2019-03-07	130.91	132.02	127.70	131.40	327877
2019-03-08	130.94	132.00	128.61	129.27	432039
2019-03-11	129.00	132.05	129.00	131.29	721294
2019-03-12	135.00	136.52	131.71	131.86	1020340
2019-03-13	132.53	133.58	128.47	129.19	751898
2019-03-14	128.51	129.80	127.62	127.63	424678
2019-03-15	128.00	128.92	127.35	127.67	672168
2019-03-18	127.91	128.13	126.57	127.96	406827
2019-03-19	128.40	128.62	126.16	126.54	423364
2019-03-20	126.09	127.37	125.82	126.45	608148
2019-03-21	125.97	126.75	125.15	126.15	360997
2019-03-22	126.02	126.27	123.72	123.80	363883
2019-03-25	123.79	125.65	122.86	124.79	316843
2019-03-26	125.57	126.71	124.96	125.84	342424
2019-03-27	125.94	127.08	124.82	126.60	330903
2019-03-28	126.87	128.56	126.39	127.73	243713
2019-03-29	127.79	129.60	127.79	128.77	368203
2019-04-01	129.50	129.66	128.44	129.42	360410
2019-04-02	129.29	129.42	127.75	128.76	331284
2019-04-03	129.42	130.61	127.81	130.04	288778
2019-04-04	130.24	130.63	129.73	130.08	310515
2019-04-05	130.14	131.16	130.10	130.83	374691
2019-04-08	130.83	131.50	129.78	129.95	275202
2019-04-09	129.58	130.69	128.69	128.69	251081
2019-04-10	128.98	130.33	128.78	130.18	351337
2019-04-11	130.38	131.92	130.38	131.73	324385
2019-04-12	132.14	133.05	131.30	132.48	250596
2019-04-15	132.39	133.86	132.13	133.52	354807
2019-04-16	134.21	134.73	133.26	133.40	258385
2019-04-17	133.67	134.45	132.99	133.71	214626
2019-04-18	133.88	135.00	132.87	133.89	289651
2019-04-22	133.59	134.78	131.30	132.00	387092
2019-04-23	132.39	133.87	132.28	132.98	205482
2019-04-24	133.08	134.17	132.92	133.30	267136
2019-04-25	132.44	132.81	129.33	129.87	400391
2019-04-26	129.59	131.07	128.43	130.42	360169
2019-04-29	130.98	132.67	130.57	131.57	300195
2019-04-30	131.06	132.58	130.62	132.35	228648
2019-05-01	132.34	135.09	131.30	131.58	353648
2019-05-02	131.76	133.06	130.64	131.23	383738
2019-05-03	131.87	132.77	130.70	131.11	238213
2019-05-06	130.05	131.71	130.05	131.04	277989
2019-05-07	130.79	131.10	128.28	128.90	451263
2019-05-08	128.86	132.06	128.39	131.39	270378
2019-05-09	130.73	133.19	129.88	132.88	210057
2019-05-10	132.81	135.58	131.76	134.88	411080
2019-05-13	133.03	133.18	131.12	132.01	214563
2019-05-14	132.37	133.78	132.01	132.57	226096
2019-05-15	132.15	133.54	131.53	132.88	235178
2019-05-16	133.23	135.10	132.69	133.59	276614
2019-05-17	133.05	134.88	131.48	131.74	202703
2019-05-20	131.03	132.91	131.00	132.16	130931
2019-05-21	132.54	133.85	132.45	133.70	201902
2019-05-22	133.29	134.03	132.17	133.69	115003
2019-05-23	133.40	133.40	132.00	132.99	183415
2019-05-24	133.68	134.00	132.41	133.28	158161
2019-05-28	133.57	135.24	133.11	133.11	168788
2019-05-29	132.39	132.39	130.49	131.22	168542
2019-05-30	131.10	131.25	129.37	130.07	179122
2019-05-31	129.44	129.53	128.17	129.08	226637
2019-06-03	129.17	131.21	128.27	128.84	290250
2019-06-04	129.93	131.72	129.74	131.60	300146
2019-06-05	132.18	133.19	131.05	131.15	376061
2019-06-06	131.10	134.27	130.32	134.17	433027
2019-06-07	134.53	134.83	133.10	133.90	263030
2019-06-10	134.47	134.96	132.23	133.04	449177
2019-06-11	146.97	149.48	142.82	146.39	1352500
2019-06-12	147.33	151.29	147.09	149.89	620888
2019-06-13	151.39	153.54	150.72	152.29	485581
2019-06-14	152.86	154.35	150.64	151.98	490496
2019-06-17	153.79	153.89	151.11	153.53	377422
2019-06-18	153.94	155.19	151.83	152.35	260082
2019-06-19	152.29	153.85	150.70	153.64	239606
2019-06-20	153.99	155.32	152.71	154.51	305145
2019-06-21	154.64	155.68	153.11	154.03	411086
2019-06-24	153.70	155.57	153.13	154.01	248944
2019-06-25	153.64	155.37	152.95	154.66	387727
2019-06-26	154.63	154.63	152.19	152.32	405123
2019-06-27	152.82	155.89	152.56	155.59	397120
2019-06-28	155.81	156.82	153.52	155.99	770390
2019-07-01	157.15	158.17	154.58	157.95	452542
2019-07-02	157.96	158.21	155.49	155.75	256819
2019-07-03	156.15	158.43	156.13	157.59	298448
2019-07-05	156.78	159.29	156.20	159.00	313807
2019-07-08	158.80	158.82	157.17	157.64	259073
2019-07-09	157.43	158.35	156.68	157.65	264377
2019-07-10	157.54	157.97	155.55	156.83	302056
2019-07-11	157.03	158.11	156.00	157.98	220094
2019-07-12	157.95	160.49	157.28	159.53	268712
2019-07-15	160.23	160.77	159.01	159.54	263100
2019-07-16	159.81	161.24	158.99	160.25	253345
2019-07-17	160.25	160.85	159.06	160.44	287762
2019-07-18	162.00	163.94	159.94	163.79	304807
2019-07-19	163.86	165.38	163.57	164.80	337942
2019-07-22	164.90	165.32	162.00	162.77	418578
2019-07-23	163.43	163.43	160.77	162.65	389698
2019-07-24	162.23	163.89	161.08	162.77	210731
2019-07-25	162.77	163.26	161.09	161.17	312405
2019-07-26	161.58	163.95	160.59	163.55	344575
2019-07-29	163.90	164.01	161.42	161.82	236808
2019-07-30	161.70	163.33	160.97	162.72	264213
2019-07-31	161.81	163.91	161.22	161.91	268166
2019-08-01	161.72	163.29	160.60	162.29	305818
2019-08-02	161.76	164.04	161.24	163.64	318045
2019-08-05	161.37	162.72	160.59	161.95	364892
2019-08-06	162.38	165.78	162.16	164.71	282832
2019-08-07	161.50	165.99	161.23	165.34	352492
2019-08-08	165.59	167.98	165.59	166.79	348461
2019-08-09	166.44	167.77	166.02	166.70	169191
2019-08-12	165.38	166.64	164.32	166.03	391487
2019-08-13	166.70	169.35	166.38	166.60	400543
2019-08-14	164.80	165.25	163.61	164.22	257212
2019-08-15	163.65	167.66	162.94	166.86	303898
2019-08-16	167.49	171.13	166.58	170.02	934549
2019-08-19	171.30	172.86	170.05	171.98	249115
2019-08-20	171.90	173.31	170.11	171.58	276950
2019-08-21	172.70	172.78	171.23	171.92	218309
2019-08-22	172.27	172.84	170.70	171.91	254415
2019-08-23	170.95	172.36	168.81	169.27	199687
2019-08-26	170.17	170.17	167.81	169.95	219961
2019-08-27	170.24	170.73	168.32	168.85	265194
2019-08-28	168.33	170.85	168.33	170.56	150907
2019-08-29	170.19	172.05	168.95	171.70	349491
2019-08-30	172.44	172.99	167.58	167.85	384873
2019-09-03	167.87	167.99	164.73	166.11	576646
2019-09-04	167.67	167.91	165.71	167.30	354752
2019-09-05	168.17	170.85	166.95	170.19	543820
2019-09-06	170.63	173.29	169.01	169.33	442200
2019-09-09	170.14	171.00	165.09	167.30	944895
2019-09-10	164.77	171.32	163.03	169.96	850839
2019-09-11	170.33	170.56	164.13	166.58	567585
2019-09-12	167.20	169.96	166.11	169.80	415710
2019-09-13	169.87	172.63	168.98	170.98	330774
2019-09-16	170.45	170.45	163.62	163.81	407044
2019-09-17	164.08	166.82	163.65	166.15	370155
2019-09-18	166.29	166.91	162.33	163.56	247015
2019-09-19	164.46	166.06	164.30	165.22	248105
2019-09-20	165.33	166.90	163.74	164.49	541703
2019-09-23	164.51	168.27	164.51	167.65	256138
2019-09-24	167.71	168.33	165.34	166.11	253596
2019-09-25	166.50	166.91	163.10	165.36	323277
2019-09-26	165.61	166.37	162.05	162.10	193198
2019-09-27	162.63	163.09	160.17	161.11	268907
2019-09-30	161.53	163.20	160.92	161.16	278740
2019-10-01	161.95	163.30	161.08	161.58	164022
2019-10-02	160.80	161.11	159.07	160.52	200932
2019-10-03	160.35	161.47	159.17	161.33	231912
2019-10-04	161.33	163.45	161.13	163.35	158809
2019-10-07	162.87	164.25	162.26	163.40	339760
2019-10-08	162.62	164.49	161.34	161.54	256104
2019-10-09	162.41	164.23	160.55	160.72	179709
2019-10-10	160.54	161.75	159.30	160.46	195659
2019-10-11	160.57	162.61	160.57	161.45	226071
2019-10-14	161.02	162.43	160.60	161.34	251615
2019-10-15	161.68	162.35	160.25	160.99	253406
2019-10-16	160.83	161.74	159.63	161.54	278162
2019-10-17	162.07	164.36	160.83	163.68	196242
2019-10-18	163.94	165.53	163.02	164.42	197673
2019-10-21	165.00	165.54	162.62	162.73	142194
2019-10-22	163.08	164.19	162.08	163.92	156325
2019-10-23	164.29	164.65	162.42	163.30	158367
2019-10-24	163.30	164.11	162.17	163.54	132013
2019-10-25	163.51	166.57	162.85	166.41	174791
2019-10-28	167.02	167.49	165.08	166.02	242901
2019-10-29	165.26	165.96	164.25	165.62	240130
2019-10-30	165.86	166.13	163.65	165.82	173603
2019-10-31	166.00	174.48	166.00	170.81	532525
2019-11-01	170.74	174.32	169.45	172.58	430740
2019-11-04	173.10	174.88	171.80	172.35	328455
2019-11-05	172.58	174.31	172.21	173.35	295416
2019-11-06	173.88	174.21	172.10	172.81	185200
2019-11-07	173.35	174.09	166.83	166.96	286975
2019-11-08	167.05	168.06	165.56	166.82	215976
2019-11-11	166.88	169.46	166.51	167.47	188011
2019-11-12	168.01	169.87	167.36	169.01	255792
2019-11-13	169.05	170.84	168.33	170.03	224083
2019-11-14	169.82	171.23	168.77	170.94	204298
2019-11-15	171.14	171.98	169.50	170.69	689947
2019-11-18	170.87	172.43	170.05	170.58	218287
2019-11-19	170.79	171.73	169.78	170.53	201460
2019-11-20	170.09	172.68	169.62	172.31	245453
2019-11-21	172.19	172.61	170.96	171.74	184114
2019-11-22	171.85	172.25	170.50	171.88	170919
2019-11-25	172.35	174.49	171.65	173.46	243708
2019-11-26	173.46	175.18	173.09	174.61	234393
2019-11-27	174.72	176.62	174.03	176.38	156557
2019-11-29	176.59	176.90	173.67	173.77	110203
2019-12-02	173.72	176.80	173.15	176.63	217927
2019-12-03	174.89	176.15	173.21	175.66	177703
2019-12-04	175.93	177.19	172.97	173.89	233200
2019-12-05	173.19	175.14	173.11	173.66	200471
2019-12-06	174.62	176.66	174.06	175.70	239479
2019-12-09	177.18	179.21	173.24	175.32	498911
2019-12-10	165.00	171.00	157.33	158.72	1314044
2019-12-11	158.02	158.32	154.25	156.87	613922
2019-12-12	157.50	157.50	153.78	154.02	376094
2019-12-13	153.51	154.30	152.05	153.81	375508
2019-12-16	153.85	156.57	152.50	155.02	338357
2019-12-17	155.30	157.70	154.54	156.81	433487
2019-12-18	157.68	157.95	155.48	156.89	331920
2019-12-19	157.34	158.38	156.35	157.72	292852
2019-12-20	157.84	159.12	157.31	159.09	881492
2019-12-23	159.19	159.19	155.70	157.65	248402
2019-12-24	158.01	159.90	157.52	158.49	120943
2019-12-26	158.58	159.37	157.58	158.51	188590
2019-12-27	158.48	158.97	157.25	157.38	172587
2019-12-30	157.51	158.93	157.07	158.29	170764
2019-12-31	158.21	159.84	158.21	158.99	244607
2020-01-02	159.77	159.94	157.31	159.05	257660
2020-01-03	158.77	161.00	156.72	160.84	366504
2020-01-06	160.62	164.36	160.01	164.14	589397
2020-01-07	163.60	164.41	162.01	164.15	318441
2020-01-08	163.70	164.56	162.31	163.03	328607
2020-01-09	163.58	164.86	162.63	164.21	241750
2020-01-10	164.07	168.14	163.74	168.01	338753
2020-01-13	168.48	170.33	168.15	168.92	287798
2020-01-14	168.62	169.41	167.22	168.13	458372
2020-01-15	167.33	169.39	166.60	167.20	342947
2020-01-16	167.26	168.92	166.51	167.14	319446
2020-01-17	167.99	170.71	166.85	168.82	305608
2020-01-21	169.31	169.82	167.86	169.03	284758
2020-01-22	169.66	169.83	166.60	166.84	300926
2020-01-23	166.97	169.39	165.65	168.14	240362
2020-01-24	168.73	169.82	165.32	165.60	290179
2020-01-27	164.13	167.53	164.13	166.03	441239
2020-01-28	166.47	167.36	163.04	163.49	346336
2020-01-29	162.85	165.65	162.80	163.43	321514
2020-01-30	163.26	163.26	160.18	161.47	422624
2020-01-31	160.97	161.68	158.49	160.86	909247
2020-02-03	160.87	163.92	160.27	163.16	341561
2020-02-04	163.82	164.93	161.47	161.79	288531
2020-02-05	162.67	164.36	161.95	163.19	274594
2020-02-06	163.61	164.37	162.86	163.39	262494
2020-02-07	163.36	164.85	162.28	164.50	244418
2020-02-10	164.54	167.17	163.95	165.52	186696
2020-02-11	165.72	165.72	160.83	163.57	324585
2020-02-12	163.94	164.94	162.89	164.11	175641
2020-02-13	163.35	170.57	162.48	170.21	456540
2020-02-14	170.66	173.95	169.36	173.82	338863
2020-02-18	173.96	175.66	172.28	172.82	226368
2020-02-19	173.32	175.07	172.04	174.01	269165
2020-02-20	174.30	177.00	173.77	176.52	365403
2020-02-21	176.26	181.99	175.24	179.92	585456
2020-02-24	178.00	181.74	175.05	181.06	304978
2020-02-25	180.97	181.25	175.91	177.22	254633
2020-02-26	177.46	179.88	172.71	174.05	385278
2020-02-27	172.59	176.38	170.31	170.31	280501
2020-02-28	167.25	167.92	160.71	163.02	500241
2020-03-02	163.60	165.71	160.68	163.77	515179
2020-03-03	163.94	166.98	161.99	163.53	455205
2020-03-04	165.71	170.35	165.46	170.06	307302
2020-03-05	166.63	169.04	165.02	166.22	525920
2020-03-06	163.54	173.99	161.69	173.13	568856
2020-03-09	168.38	174.99	164.02	172.00	653851
2020-03-10	170.45	176.27	169.00	174.89	733183
2020-03-11	173.34	176.20	157.65	159.31	638460
2020-03-12	152.34	154.72	144.39	145.64	766567
2020-03-13	150.65	163.16	143.98	162.14	706282
2020-03-16	146.03	158.44	142.13	145.95	601910
2020-03-17	148.58	165.40	147.47	163.07	613655
2020-03-18	156.20	174.98	153.46	163.71	777886
2020-03-19	164.33	169.66	150.10	155.39	654506
2020-03-20	153.68	154.02	142.80	143.80	630069
2020-03-23	144.74	144.74	114.01	123.01	855591
2020-03-24	127.31	141.28	125.01	137.16	677842
2020-03-25	135.99	146.00	133.31	136.54	538202
2020-03-26	137.22	140.58	128.92	132.17	431706
2020-03-27	130.23	136.78	127.31	132.24	604488
2020-03-30	134.88	134.88	128.00	132.83	333423
2020-03-31	131.79	135.49	130.01	132.49	393370
2020-04-01	129.37	132.86	126.28	127.32	388834
2020-04-02	125.85	129.47	123.05	126.05	358182
2020-04-03	122.16	123.99	117.25	120.57	418957
2020-04-06	123.39	137.08	122.88	135.98	387583
2020-04-07	136.70	141.66	136.35	139.03	339074
2020-04-08	140.96	144.34	135.73	141.30	316691
2020-04-09	143.07	146.66	141.77	143.34	302188
2020-04-13	142.17	146.77	141.03	145.54	279440
2020-04-14	150.09	151.67	147.00	151.17	340994
2020-04-15	149.89	149.89	143.51	143.90	378901
2020-04-16	144.49	146.73	142.74	144.17	317699
2020-04-17	146.57	154.49	145.08	153.94	309539
2020-04-20	153.42	154.83	148.83	152.86	268662
2020-04-21	151.00	153.20	148.84	151.00	221247
2020-04-22	153.25	154.38	151.64	153.85	167884
2020-04-23	153.85	155.31	152.56	153.62	146639
2020-04-24	154.71	155.99	152.68	153.77	238787
2020-04-27	155.01	157.30	153.52	155.80	153841
2020-04-28	157.12	158.70	152.29	152.81	180561
2020-04-29	154.65	156.92	152.28	155.68	321397
2020-04-30	154.35	154.35	149.00	151.41	415685
2020-05-01	150.04	150.87	145.36	149.75	201728
2020-05-04	148.60	154.04	148.30	153.14	196131
2020-05-05	153.63	155.74	152.63	153.64	176390
2020-05-06	153.88	154.59	149.52	149.85	195618
2020-05-07	152.24	153.20	145.91	146.16	284426
2020-05-08	147.88	152.38	147.70	151.82	270369
2020-05-11	151.75	153.49	147.33	147.99	436155
2020-05-12	148.82	149.85	143.45	143.56	365685
2020-05-13	143.23	145.02	139.42	142.29	263011
2020-05-14	141.59	146.58	140.15	146.10	356708
2020-05-15	145.53	146.81	142.08	145.58	569762
2020-05-18	149.10	151.23	147.95	149.77	231571
2020-05-19	148.03	149.81	145.45	145.48	161831
2020-05-20	147.18	149.94	146.40	148.22	212371
2020-05-21	148.60	150.88	148.43	150.33	296981
2020-05-22	150.26	153.18	149.43	151.45	160222
2020-05-26	153.48	155.80	152.37	152.64	204348
2020-05-27	154.50	156.76	152.96	155.90	242017
2020-05-28	156.72	160.09	155.01	157.80	239102
2020-05-29	157.80	160.28	154.72	159.73	249629
2020-06-01	160.97	163.37	159.04	161.30	228558
2020-06-02	164.24	167.12	162.55	166.02	325127
2020-06-03	167.70	169.98	166.23	168.96	406142
2020-06-04	169.63	172.50	167.28	168.41	542326
2020-06-05	171.72	174.40	167.85	169.18	421137
2020-06-08	173.82	174.00	166.48	169.51	489804
2020-06-09	161.52	169.30	159.31	161.33	1026460
2020-06-10	161.17	163.03	155.70	156.40	420340
2020-06-11	153.47	153.66	147.82	148.64	408582
2020-06-12	151.18	154.87	148.64	151.28	355740
2020-06-15	148.84	154.45	147.00	154.32	323631
2020-06-16	158.80	160.00	154.44	155.01	303349
2020-06-17	157.48	158.62	152.02	153.93	214848
2020-06-18	154.00	155.01	152.95	154.08	205705
2020-06-19	155.19	157.20	154.21	155.70	295099
2020-06-22	150.36	155.55	150.36	152.26	310579
2020-06-23	153.79	154.14	152.38	152.47	169157
2020-06-24	150.98	151.13	146.52	149.23	230957
2020-06-25	148.37	148.47	145.85	146.62	290937
2020-06-26	146.62	147.34	142.34	142.60	592543
2020-06-29	145.17	148.77	144.41	148.39	371930
2020-06-30	147.47	150.11	146.84	149.52	298112
2020-07-01	148.61	151.05	145.48	150.01	387717
2020-07-02	152.32	154.32	149.26	149.72	368273
2020-07-06	151.81	153.11	149.84	150.93	281160
2020-07-07	149.14	151.44	148.37	149.97	272671
2020-07-08	150.53	150.99	148.56	149.58	213605
2020-07-09	148.92	153.00	148.92	151.46	241436
2020-07-10	151.66	154.96	150.50	154.27	214725
2020-07-13	153.31	156.98	152.37	153.69	262636
2020-07-14	154.42	156.58	153.67	155.94	229399
2020-07-15	157.86	159.31	156.79	157.64	338188
2020-07-16	157.95	159.32	156.35	158.29	274519
2020-07-17	158.40	162.24	157.78	161.89	199549
2020-07-20	160.73	161.44	158.46	159.95	217202
2020-07-21	161.20	164.57	158.93	164.02	288890
2020-07-22	164.00	165.73	162.08	164.57	190550
2020-07-23	164.99	166.77	164.45	165.70	134352
2020-07-24	165.70	167.06	162.76	163.67	243276
2020-07-27	163.58	164.44	163.02	164.16	147921
2020-07-28	164.74	165.34	162.85	162.88	170910
2020-07-29	163.03	165.00	160.49	161.91	188506
2020-07-30	160.09	162.25	160.09	160.77	149286
2020-07-31	160.49	161.95	157.05	159.19	251224
2020-08-03	159.79	165.01	159.02	164.77	305985
2020-08-04	164.86	171.85	164.64	171.29	345263
2020-08-05	170.87	170.87	167.16	169.30	307100
2020-08-06	169.54	171.47	168.44	169.88	165022
2020-08-07	169.64	171.36	169.64	171.06	185001
2020-08-10	171.69	174.02	168.77	171.71	171652
2020-08-11	172.99	174.22	171.32	171.41	207004
2020-08-12	173.81	174.32	172.35	172.97	211724
2020-08-13	172.49	173.46	171.27	172.22	134117
2020-08-14	172.18	175.33	172.11	174.89	137830
2020-08-17	175.43	178.02	174.80	176.69	217586
2020-08-18	176.72	178.70	175.24	177.00	242868
2020-08-19	176.73	179.49	175.65	177.60	170927
2020-08-20	176.41	178.65	176.30	177.07	223365
2020-08-21	176.67	179.03	176.26	178.69	183601
2020-08-24	179.00	179.88	177.91	179.81	99152
2020-08-25	180.00	180.00	176.21	177.67	189608
2020-08-26	177.10	177.10	174.22	174.49	210362
2020-08-27	175.05	178.05	175.02	176.52	131337
2020-08-28	177.31	178.00	176.24	177.69	161972
2020-08-31	177.31	178.59	176.11	177.85	184749
2020-09-01	178.32	179.21	175.85	176.24	221774
2020-09-02	177.26	181.92	177.03	181.46	236900
2020-09-03	181.65	182.99	177.05	177.85	253684
2020-09-04	179.13	179.37	173.91	176.05	259150
2020-09-08	175.67	177.03	172.29	174.13	276168
2020-09-09	174.37	183.45	169.06	170.26	634989
2020-09-10	174.00	179.81	172.01	177.08	455306
2020-09-11	177.56	181.44	175.87	179.00	281208
2020-09-14	176.31	178.85	175.20	176.26	298027
2020-09-15	177.00	178.26	175.27	176.40	209122
2020-09-16	177.39	178.64	174.81	175.47	250301
2020-09-17	174.46	179.71	174.18	176.95	283547
2020-09-18	177.21	177.24	172.91	173.41	461210
2020-09-21	171.96	172.56	169.58	171.16	372052
2020-09-22	172.01	174.18	171.11	172.83	220465
2020-09-23	173.45	174.55	170.45	171.27	360116
2020-09-24	171.17	172.93	168.61	172.49	205957
2020-09-25	171.61	173.95	171.28	173.67	181527
2020-09-28	174.99	176.72	174.83	175.82	164397
2020-09-29	175.44	178.00	174.56	177.31	222390
2020-09-30	177.39	179.57	176.64	177.65	252667
2020-10-01	177.06	180.98	177.01	180.20	181535
2020-10-02	178.61	181.83	177.87	181.05	178769
2020-10-05	181.78	184.84	181.78	183.81	162650
2020-10-06	185.00	186.58	181.93	182.65	194102
2020-10-07	184.12	185.24	180.75	180.99	199169
2020-10-08	181.13	183.61	180.75	182.77	145671
2020-10-09	183.96	184.77	182.61	183.31	114398
2020-10-12	184.00	185.43	183.33	184.96	132407
2020-10-13	185.10	185.97	183.34	184.54	128678
2020-10-14	184.53	186.11	181.94	182.80	154757
2020-10-15	178.01	183.92	178.01	183.29	142969
2020-10-16	183.97	185.62	182.96	184.74	160386
2020-10-19	184.11	185.95	180.74	181.65	150137
2020-10-20	183.01	185.65	182.01	182.24	135612
2020-10-21	183.24	184.95	181.96	183.18	129484
2020-10-22	182.88	185.06	182.23	184.15	220079
2020-10-23	184.94	185.56	182.04	182.34	201616
2020-10-26	181.25	182.48	179.37	181.43	159993
2020-10-27	180.85	182.48	180.10	180.48	133516
2020-10-28	178.20	179.71	172.15	172.65	207607
2020-10-29	171.35	173.95	168.04	170.72	234711
2020-10-30	170.10	172.31	165.38	168.57	259171
2020-11-02	169.87	169.87	165.82	167.83	232367
2020-11-03	169.57	175.51	169.33	174.60	164432
2020-11-04	174.81	176.79	171.50	172.38	156334
2020-11-05	170.15	177.26	170.15	176.98	137239
2020-11-06	178.00	179.29	174.74	177.19	92943
2020-11-09	187.87	191.83	182.00	190.36	340131
2020-11-10	191.97	196.58	188.66	193.70	199681
2020-11-11	193.13	194.52	191.03	192.69	225103
2020-11-12	193.44	193.63	187.82	189.13	152483
2020-11-13	188.29	192.49	188.29	191.02	117632
2020-11-16	194.58	194.58	190.47	191.40	202151
2020-11-17	190.28	192.30	187.12	190.43	237660
2020-11-18	190.72	190.72	183.42	183.59	163560
2020-11-19	182.73	185.23	181.25	182.13	159330
2020-11-20	183.67	185.49	178.66	179.00	242519
2020-11-23	180.03	181.72	177.49	181.25	292371
2020-11-24	182.94	185.01	182.01	182.77	149417
2020-11-25	183.91	185.00	180.93	181.04	198585
2020-11-27	180.75	183.12	179.15	181.12	86103
2020-11-30	181.12	182.50	177.80	181.68	286172
2020-12-01	184.01	187.62	183.12	185.99	211077
2020-12-02	185.62	186.27	182.63	184.10	221607
2020-12-03	182.54	186.66	178.96	185.94	284089
2020-12-04	185.29	191.63	185.00	191.56	289688
2020-12-07	192.68	194.68	187.27	187.82	321779
2020-12-08	185.00	187.18	180.24	181.50	558306
2020-12-09	182.93	183.78	176.89	178.56	348520
2020-12-10	178.77	179.71	175.37	178.72	315449
2020-12-11	178.13	179.00	174.26	175.39	281220
2020-12-14	177.71	178.63	172.58	173.04	273081
2020-12-15	174.50	176.72	173.83	176.21	432689
2020-12-16	177.00	178.30	174.30	176.86	247787
2020-12-17	177.25	182.85	177.01	181.22	317382
2020-12-18	181.22	183.29	180.35	181.35	680869
2020-12-21	180.22	180.89	177.49	178.73	241140
2020-12-22	177.87	178.41	176.05	177.64	180530
2020-12-23	179.21	179.31	176.36	177.30	234020
2020-12-24	178.10	178.88	176.70	177.72	75879
2020-12-28	177.46	180.38	174.72	180.29	225050
2020-12-29	181.60	181.60	177.53	178.75	170685
2020-12-30	179.01	180.25	177.89	178.87	146776
2020-12-31	178.34	180.00	177.51	178.62	192410
2021-01-04	180.49	180.81	176.68	177.44	267408
2021-01-05	176.11	180.71	175.02	177.82	377967
2021-01-06	178.58	184.67	175.49	183.79	384383
2021-01-07	183.99	186.76	183.45	184.96	328162
2021-01-08	184.79	185.58	183.24	184.94	255991
2021-01-11	182.54	185.10	180.69	181.99	241392
2021-01-12	182.95	186.52	182.53	185.56	236604
2021-01-13	185.58	185.58	180.50	184.05	350204
2021-01-14	185.69	188.00	184.59	186.79	300762
2021-01-15	186.31	188.28	185.22	186.73	218466
2021-01-19	188.23	191.76	186.48	189.29	300558
2021-01-20	190.35	195.61	188.54	194.97	357207
2021-01-21	195.27	199.08	195.12	196.18	268732
2021-01-22	196.04	199.46	195.97	197.41	245753
2021-01-25	197.22	201.00	195.59	199.05	190653
2021-01-26	200.61	204.77	195.31	203.48	196426
2021-01-27	203.58	209.92	203.25	207.24	478004
2021-01-28	207.55	209.64	195.00	195.31	356680
2021-01-29	194.82	195.68	187.01	187.48	362322
2021-02-01	188.28	188.42	183.54	185.21	323821
2021-02-02	186.12	192.53	184.92	188.51	274500
2021-02-03	187.85	189.06	184.92	186.06	173524
2021-02-04	187.30	190.33	186.10	190.01	241684
2021-02-05	190.69	194.78	190.69	194.02	198206
2021-02-08	201.16	203.03	197.00	202.73	313078
2021-02-09	203.53	207.78	202.52	205.00	355550
2021-02-10	205.52	207.96	204.61	207.85	227416
2021-02-11	207.69	211.56	207.38	211.18	300262
2021-02-12	211.70	212.61	208.69	209.20	293654
2021-02-16	208.86	213.62	208.00	213.01	227404
2021-02-17	213.07	213.07	208.85	209.52	247783
2021-02-18	208.99	210.09	206.03	208.35	188481
2021-02-19	208.50	210.95	208.09	208.91	162723
2021-02-22	208.93	209.89	204.79	205.54	219561
2021-02-23	204.91	206.59	202.33	204.12	167917
2021-02-24	204.38	207.58	202.93	206.37	199253
2021-02-25	207.71	209.40	203.01	203.96	163605
2021-02-26	204.78	207.78	201.16	201.96	210637
2021-03-01	203.65	205.60	202.73	203.02	172161
2021-03-02	201.94	203.35	197.84	199.66	213178
2021-03-03	200.29	202.54	198.26	199.60	183954
2021-03-04	199.09	200.54	194.94	197.48	237005
2021-03-05	199.97	204.71	197.00	203.62	324829
2021-03-08	204.57	207.64	201.02	202.21	316646
2021-03-09	201.50	203.40	196.44	197.35	350529
2021-03-10	198.39	205.22	197.58	204.46	266482
2021-03-11	204.60	205.40	202.09	202.78	201515
2021-03-12	203.85	206.60	200.27	206.31	185245
2021-03-15	207.71	209.61	206.32	208.36	204038
2021-03-16	208.90	210.69	206.87	207.39	148400
2021-03-17	207.55	207.66	203.50	206.94	109786
2021-03-18	207.44	207.86	204.33	204.97	188888
2021-03-19	204.98	209.36	204.90	207.94	318914
2021-03-22	210.23	211.46	206.64	207.35	308645
2021-03-23	206.13	210.59	204.07	209.60	293836
2021-03-24	210.45	211.72	205.81	206.09	196883
2021-03-25	205.90	213.15	205.14	211.93	196391
2021-03-26	211.95	217.22	209.28	216.91	144942
2021-03-29	217.15	221.29	213.92	215.17	192087
2021-03-30	215.98	218.87	213.97	217.23	198518
2021-03-31	216.37	218.70	215.59	216.19	201037
2021-04-01	216.04	217.45	213.01	216.70	134446
2021-04-05	218.00	220.71	217.09	219.77	150345
2021-04-06	218.31	220.58	217.18	219.00	167970
2021-04-07	217.39	218.96	214.05	215.48	176808
2021-04-08	216.24	217.42	214.49	217.11	126081
2021-04-09	217.63	220.01	215.88	219.61	96590
2021-04-12	220.53	220.53	217.69	218.67	183252
2021-04-13	219.24	219.24	216.83	217.36	134336
2021-04-14	217.91	219.04	217.25	217.51	150539
2021-04-15	218.20	220.90	217.38	220.39	208819
2021-04-16	221.56	224.32	221.43	223.32	140123
2021-04-19	224.20	224.68	221.92	224.28	139390
2021-04-20	225.00	225.00	222.25	223.26	117365
2021-04-21	224.25	225.27	222.43	222.95	118449
2021-04-22	222.12	223.36	220.31	221.71	98798
2021-04-23	221.81	225.21	220.63	224.04	107452
2021-04-26	224.04	225.25	220.84	223.14	141437
2021-04-27	223.11	225.53	221.23	221.81	115574
2021-04-28	222.36	224.79	220.94	224.37	127059
2021-04-29	224.84	226.60	221.91	222.94	102259
2021-04-30	223.75	224.95	220.32	222.19	210594
2021-05-03	223.83	225.20	222.19	222.48	134869
2021-05-04	221.91	222.10	219.43	221.61	105137
2021-05-05	222.40	222.66	220.57	222.33	96390
2021-05-06	223.44	224.01	221.05	222.29	95604
2021-05-07	221.26	224.76	219.04	223.27	148060
2021-05-10	224.19	226.06	222.81	224.35	127319
2021-05-11	223.16	223.51	217.83	218.56	184756
2021-05-12	218.20	218.88	214.00	217.44	242436
2021-05-13	217.93	227.13	217.93	225.91	304283
2021-05-14	226.00	229.18	222.61	223.84	237425
2021-05-17	224.39	228.27	224.09	226.27	235509
2021-05-18	225.71	226.93	223.40	223.94	153485
2021-05-19	223.21	224.15	217.00	219.25	261142
2021-05-20	219.58	220.61	218.01	219.41	213305
2021-05-21	219.79	223.83	218.54	219.45	195528
2021-05-24	221.16	223.11	219.35	220.86	132241
2021-05-25	220.45	222.22	218.17	218.97	257042
2021-05-26	219.23	222.11	218.18	221.24	179760
2021-05-27	221.20	222.08	216.38	217.25	417599
2021-05-28	218.25	221.27	218.25	220.84	219656
2021-06-01	221.10	221.69	216.80	217.69	170126
2021-06-02	218.27	220.09	214.52	214.83	316241
2021-06-03	215.19	216.53	213.27	215.60	247586
2021-06-04	216.58	221.09	216.01	218.96	284182
2021-06-07	218.77	219.86	214.76	215.29	194661
2021-06-08	215.06	216.35	214.36	214.76	321835
2021-06-09	206.28	207.69	200.28	204.90	601885
2021-06-10	206.04	206.98	203.94	205.69	250182
2021-06-11	205.39	207.86	205.09	207.50	176222
2021-06-14	207.89	207.91	202.92	204.68	168376
2021-06-15	205.34	205.56	202.42	203.82	186812
2021-06-16	203.77	205.90	202.46	204.88	353612
2021-06-17	205.02	205.02	200.58	201.71	186151
2021-06-18	200.46	201.22	196.86	197.07	311426
2021-06-21	197.57	202.10	197.57	201.89	198726
2021-06-22	197.88	199.74	197.18	198.80	370622
2021-06-23	199.72	199.72	195.76	198.27	264698
2021-06-24	199.05	199.05	194.56	194.93	337353
2021-06-25	194.76	197.99	193.66	196.95	518038
2021-06-28	196.42	197.36	194.31	196.93	243211
2021-06-29	196.47	197.00	193.14	193.32	283609
2021-06-30	193.27	195.31	192.33	194.64	200307
2021-07-01	195.58	196.60	194.60	195.25	233129
2021-07-02	195.11	196.01	194.12	195.10	137942
2021-07-06	194.44	194.44	191.34	193.33	216493
2021-07-07	193.30	195.12	193.30	193.72	172355
2021-07-08	192.50	194.86	191.74	193.64	135973
2021-07-09	195.30	197.56	194.63	197.28	202209
2021-07-12	196.79	196.79	194.45	195.77	154269
2021-07-13	195.19	196.04	193.54	193.71	147808
2021-07-14	193.71	194.69	192.94	193.65	109625
2021-07-15	193.17	195.21	192.22	194.55	115511
2021-07-16	195.64	197.15	195.11	195.15	158324
2021-07-19	193.63	195.06	191.69	192.99	164452
2021-07-20	193.20	197.61	193.08	196.47	223009
2021-07-21	197.00	197.00	194.92	195.43	142106
2021-07-22	194.97	196.47	192.51	192.68	124373
2021-07-23	193.54	195.52	192.11	195.15	142483
2021-07-26	197.58	199.65	195.89	196.62	221732
2021-07-27	195.48	196.70	194.69	196.28	117598
2021-07-28	196.63	197.77	195.30	196.89	113619
2021-07-29	197.68	199.54	197.34	197.79	114672
2021-07-30	196.82	199.63	196.82	197.71	353655
2021-08-02	198.45	198.95	195.21	196.79	162230
2021-08-03	197.04	198.83	195.93	197.25	133814
2021-08-04	196.90	197.18	192.59	192.93	192547
2021-08-05	193.30	196.37	192.97	196.22	129870
2021-08-06	196.79	196.79	194.83	195.45	84965
2021-08-09	195.91	198.18	195.54	196.92	123396
2021-08-10	197.08	199.27	196.36	197.75	111101
2021-08-11	197.50	199.00	197.08	197.32	99622
2021-08-12	197.04	199.00	196.55	198.15	114213
2021-08-13	198.75	199.76	198.04	198.96	69621
2021-08-16	198.84	200.49	197.80	198.76	80004
2021-08-17	198.14	200.98	196.99	200.31	187453
2021-08-18	199.77	200.72	198.63	199.01	120818
2021-08-19	198.69	200.68	198.00	200.00	80997
2021-08-20	200.53	202.72	199.07	200.67	180433
2021-08-23	200.90	202.69	199.50	202.11	118390
2021-08-24	202.80	202.80	200.25	201.73	112135
2021-08-25	202.53	205.68	201.93	203.89	151929
2021-08-26	203.56	203.56	200.02	201.33	121682
2021-08-27	201.84	204.22	200.70	203.63	153288
2021-08-30	203.59	205.73	202.43	204.23	106435
2021-08-31	204.85	205.70	202.52	204.56	140797
2021-09-01	204.77	205.68	203.37	205.08	100455
2021-09-02	206.00	208.00	204.95	208.00	186383
2021-09-03	207.21	207.58	205.33	206.50	120447
2021-09-07	206.42	208.19	202.26	202.66	310852
2021-09-08	201.50	201.50	189.43	193.03	592287
2021-09-09	193.18	196.58	191.67	195.23	278281
2021-09-10	195.25	195.57	189.76	190.38	271223
2021-09-13	192.01	194.87	190.04	194.60	268989
2021-09-14	198.13	198.13	190.30	191.28	185383
2021-09-15	191.00	193.35	190.50	193.10	142811
2021-09-16	192.51	194.50	192.47	192.89	153282
2021-09-17	192.64	193.41	191.16	192.18	433237
2021-09-20	190.14	191.25	185.96	187.04	219217
2021-09-21	187.98	188.82	186.24	187.23	176377
2021-09-22	187.85	190.00	187.26	188.10	182085
2021-09-23	188.99	191.20	188.20	188.41	274982
2021-09-24	188.58	190.28	187.96	189.28	132550
2021-09-27	189.49	191.66	189.49	190.94	138698
2021-09-28	191.84	192.06	189.69	190.81	177780
2021-09-29	191.05	193.62	190.95	191.91	169102
2021-09-30	191.36	192.06	187.75	188.45	219671
2021-10-01	189.30	190.21	185.93	187.40	197214
2021-10-04	187.57	189.27	187.13	187.98	192160
2021-10-05	187.88	190.36	187.36	189.02	164853
2021-10-06	188.61	189.18	186.41	189.02	128435
2021-10-07	194.28	194.28	189.16	189.54	159572
2021-10-08	188.70	191.64	187.45	190.45	96545
2021-10-11	189.98	190.84	185.17	185.31	197074
2021-10-12	185.92	188.76	185.36	186.76	123279
2021-10-13	187.28	187.28	184.66	186.29	117587
2021-10-14	187.30	189.70	186.11	189.41	85786
2021-10-15	190.84	190.84	187.00	187.43	121628
2021-10-18	186.23	189.89	185.92	188.82	103003
2021-10-19	189.89	191.02	188.74	190.23	98879
2021-10-20	190.11	191.93	189.68	190.38	107994
2021-10-21	190.70	191.94	190.46	190.98	100313
2021-10-22	191.26	194.32	191.26	191.89	86188
2021-10-25	192.26	195.09	190.69	193.49	124228
2021-10-26	193.72	193.72	187.23	187.97	197786
2021-10-27	188.87	191.79	188.32	188.96	139079
2021-10-28	189.00	190.76	188.19	188.50	157183
2021-10-29	187.75	191.92	187.75	191.54	208496
2021-11-01	192.45	194.47	191.40	193.45	185516
2021-11-02	194.53	194.68	192.05	192.36	142006
2021-11-03	192.53	199.80	192.53	199.77	175484
2021-11-04	200.00	202.33	198.74	198.90	168602
2021-11-05	200.09	201.61	199.36	201.51	169399
2021-11-08	201.76	202.21	198.35	201.36	125140
2021-11-09	201.00	202.27	200.22	201.93	127519
2021-11-10	202.30	202.94	199.65	200.09	100804
2021-11-11	200.78	201.99	198.20	200.98	82761
2021-11-12	200.79	201.39	199.09	199.49	91441
2021-11-15	199.52	200.58	198.01	198.48	110496
2021-11-16	198.38	199.08	196.03	196.35	140435
2021-11-17	195.86	196.18	192.59	193.63	226755
2021-11-18	194.46	196.04	190.34	191.20	218085
2021-11-19	190.98	194.70	190.30	194.07	173129
2021-11-22	195.58	201.40	193.63	199.96	149939
2021-11-23	200.93	201.99	198.42	200.60	138825
2021-11-24	200.92	200.92	196.31	197.46	108897
2021-11-26	195.82	196.06	193.58	194.83	97311
2021-11-29	195.53	198.36	195.21	197.34	165657
2021-11-30	197.74	200.26	193.26	194.29	382346
2021-12-01	195.53	201.58	190.58	190.69	312038
2021-12-02	191.06	197.51	191.06	196.23	172497
2021-12-03	197.39	198.80	194.48	195.77	175055
2021-12-06	196.66	203.72	196.66	201.89	209109
2021-12-07	203.00	203.58	199.82	201.22	291685
2021-12-08	187.50	192.07	182.00	187.36	669362
2021-12-09	186.42	188.39	181.32	181.89	392383
2021-12-10	182.51	188.89	181.25	187.52	389917
2021-12-13	186.21	193.86	186.21	191.99	329648
2021-12-14	191.01	192.94	188.93	190.70	284502
2021-12-15	191.94	192.32	188.27	191.19	266703
2021-12-16	192.69	193.19	188.45	190.01	286550
2021-12-17	190.48	195.52	190.48	192.90	603290
2021-12-20	192.65	193.58	190.20	191.70	321132
2021-12-21	192.75	194.58	191.27	191.92	280019
2021-12-22	191.07	193.16	191.07	192.25	147714
2021-12-23	193.18	195.00	191.71	194.58	198411
2021-12-27	194.00	195.99	192.17	193.38	207313
2021-12-28	194.55	197.22	193.39	196.78	195586
2021-12-29	196.37	199.29	195.73	198.88	171704
2021-12-30	199.79	200.57	195.26	195.73	203037
2021-12-31	195.86	198.08	195.15	197.35	133080
2022-01-03	197.27	199.16	195.45	197.28	166233
2022-01-04	197.00	197.85	194.84	195.00	215113
2022-01-05	195.65	199.54	193.53	193.55	236832
2022-01-06	193.65	199.31	193.55	197.14	279528
2022-01-07	197.32	198.51	194.83	196.53	183597
2022-01-10	197.09	197.28	194.38	196.78	184828
2022-01-11	196.90	196.99	193.53	196.58	255890
2022-01-12	196.07	197.33	194.31	194.85	244243
2022-01-13	196.42	198.22	194.87	196.10	170849
2022-01-14	196.10	196.10	189.39	191.16	371924
2022-01-18	189.75	190.40	187.04	188.89	158200
2022-01-19	189.00	190.36	187.82	188.71	242790
2022-01-20	189.70	190.45	184.28	184.75	364869
2022-01-21	183.82	185.68	180.78	181.17	238301
2022-01-24	180.39	190.30	180.39	189.22	269981
2022-01-25	188.93	188.93	183.71	185.01	228664
2022-01-26	185.44	187.00	181.53	183.56	215365
2022-01-27	184.12	188.22	183.92	185.46	206136
2022-01-28	184.62	187.52	182.61	187.38	320443
2022-01-31	186.11	187.99	183.62	187.81	254710
2022-02-01	187.30	188.70	185.00	188.52	319042
2022-02-02	188.65	190.46	186.93	189.47	319363
2022-02-03	189.20	191.23	186.66	187.41	147842
2022-02-04	187.18	188.04	182.73	185.79	138624
2022-02-07	186.31	186.61	183.90	184.21	172832
2022-02-08	184.22	187.59	184.05	186.82	144471
2022-02-09	187.11	189.28	186.10	186.77	209325
2022-02-10	185.44	187.96	182.54	182.97	193865
2022-02-11	180.43	185.22	180.43	181.73	277055
2022-02-14	182.01	183.67	180.87	182.62	235055
2022-02-15	183.95	186.47	183.88	185.20	252242
2022-02-16	184.41	185.31	182.10	184.37	145946
2022-02-17	183.86	185.09	182.19	182.23	119586
2022-02-18	182.52	184.92	181.92	184.68	144911
2022-02-22	185.11	185.11	180.89	181.46	165862
2022-02-23	183.00	185.70	181.73	182.99	233298
2022-02-24	180.41	182.10	176.95	181.43	345355
2022-02-25	181.72	188.12	181.47	186.93	185007
2022-02-28	185.35	188.61	184.87	188.08	357363
2022-03-01	187.82	188.94	185.23	185.51	408434
2022-03-02	185.16	190.00	184.00	189.12	299354
2022-03-03	190.00	192.12	187.76	188.84	209055
2022-03-04	189.28	191.49	186.03	190.41	710744
2022-03-07	189.72	190.67	176.51	177.58	422091
2022-03-08	177.22	179.56	170.82	171.83	689130
2022-03-09	175.00	187.35	172.50	185.21	585018
2022-03-10	185.09	185.09	178.52	179.15	314304
2022-03-11	181.05	181.05	174.11	174.25	349937
2022-03-14	174.94	180.90	174.05	180.18	520181
2022-03-15	184.02	186.37	180.71	185.35	379237
2022-03-16	187.69	190.33	182.81	186.90	255545
2022-03-17	186.88	190.50	186.00	190.02	230835
2022-03-18	190.98	191.99	187.93	191.57	329214
2022-03-21	190.29	192.25	189.53	190.49	191581
2022-03-22	191.65	192.20	189.57	189.99	187187
2022-03-23	189.27	190.57	187.54	189.49	196849
2022-03-24	189.87	193.55	189.37	193.22	184889
2022-03-25	193.99	196.95	192.27	196.75	233942
2022-03-28	197.05	199.76	195.25	199.55	294297
2022-03-29	200.00	202.34	199.63	201.15	219971
2022-03-30	200.29	202.50	197.55	199.56	158651
2022-03-31	199.37	202.16	197.75	198.17	315676
2022-04-01	199.52	200.96	196.73	198.22	338775
2022-04-04	198.33	200.47	196.20	199.59	403858
2022-04-05	200.06	201.63	198.66	200.80	320132
2022-04-06	199.21	203.60	198.17	202.95	262150
2022-04-07	203.70	209.15	202.14	207.80	359572
2022-04-08	207.88	210.52	206.92	207.55	245753
2022-04-11	208.70	209.46	205.44	206.34	257502
2022-04-12	207.04	208.02	205.12	205.58	185415
2022-04-13	205.60	210.96	204.61	210.63	224764
2022-04-14	210.41	212.42	208.64	209.24	188924
2022-04-18	208.27	210.00	207.38	208.49	171971
2022-04-19	208.72	213.83	208.72	213.03	206745
2022-04-20	213.25	216.09	213.25	215.83	132028
2022-04-21	212.13	216.40	210.06	213.28	220877
2022-04-22	213.62	214.04	209.82	211.13	229802
2022-04-25	211.54	212.80	208.16	211.85	249868
2022-04-26	210.31	211.75	205.71	206.05	242679
2022-04-27	205.88	210.49	205.00	208.18	224447
2022-04-28	208.69	208.84	204.87	206.73	193197
2022-04-29	205.76	206.37	199.91	201.30	343586
2022-05-02	202.18	204.00	199.02	201.80	219688
2022-05-03	201.64	204.61	201.15	203.53	217699
2022-05-04	204.57	207.63	201.69	207.36	371083
2022-05-05	207.36	208.80	200.62	203.00	332091
2022-05-06	202.00	203.45	196.55	197.32	276526
2022-05-09	195.83	200.04	195.71	197.69	311148
2022-05-10	196.83	199.74	195.30	196.83	335750
2022-05-11	197.22	201.13	195.20	198.67	458109
2022-05-12	199.30	204.75	197.09	203.94	336864
2022-05-13	205.95	208.22	203.67	207.74	193953
2022-05-16	207.78	212.36	206.18	210.18	292705
2022-05-17	212.00	214.46	208.52	213.95	224028
2022-05-18	211.76	213.85	200.16	201.04	499979
2022-05-19	198.33	202.83	193.90	199.78	344455
2022-05-20	201.39	201.39	195.32	199.91	376396
2022-05-23	200.38	201.71	198.27	199.57	232150
2022-05-24	197.58	201.89	196.26	201.30	188258
2022-05-25	203.69	206.05	201.37	203.03	259673
2022-05-26	204.70	208.84	203.84	206.41	217551
2022-05-27	206.94	210.25	206.94	209.98	144447
2022-05-31	208.13	210.49	205.98	209.54	256272
2022-06-01	212.97	213.38	205.11	207.25	233351
2022-06-02	206.54	210.95	205.43	210.95	325594
2022-06-03	209.97	212.97	209.07	211.68	217768
2022-06-06	214.24	214.24	206.67	207.32	439206
2022-06-07	203.82	207.77	203.16	206.25	539524
2022-06-08	201.93	204.09	195.35	197.93	784463
2022-06-09	197.08	198.94	193.57	193.70	356204
2022-06-10	191.80	193.68	189.56	190.98	330254
2022-06-13	188.54	189.01	183.68	185.93	289918
2022-06-14	188.06	188.06	184.26	186.14	275713
2022-06-15	187.13	189.82	184.37	186.57	257693
2022-06-16	183.82	185.93	181.76	183.84	261584
2022-06-17	185.37	186.24	181.60	181.74	416688
2022-06-21	183.00	184.52	181.40	184.25	387103
2022-06-22	182.56	187.36	182.56	186.73	401026
2022-06-23	187.99	189.48	186.34	189.03	267678
2022-06-24	190.94	192.31	188.39	191.53	492372
2022-06-27	191.02	194.54	190.43	194.50	197073
2022-06-28	195.94	196.99	190.18	190.41	331382
2022-06-29	190.95	193.52	185.71	186.45	274300
2022-06-30	185.17	186.76	182.69	184.98	266096
2022-07-01	184.71	187.29	183.23	186.59	254686
2022-07-05	184.32	188.62	183.45	188.57	434904
2022-07-06	188.82	194.93	188.49	193.86	555714
2022-07-07	195.11	195.98	191.10	193.25	333033
2022-07-08	193.33	195.91	192.02	194.05	237746
2022-07-11	193.87	197.07	193.34	195.52	219421
2022-07-12	195.47	198.29	192.87	193.80	255951
2022-07-13	192.87	197.27	192.87	195.31	172675
2022-07-14	193.94	199.37	192.65	198.49	230997
2022-07-15	200.00	202.08	198.96	201.59	333876
2022-07-18	202.34	202.75	196.21	196.81	403205
2022-07-19	200.91	200.91	197.10	198.91	355126
2022-07-20	199.50	199.61	197.06	198.49	236687
2022-07-21	197.74	199.62	196.35	198.44	249658
2022-07-22	198.82	200.68	197.86	198.71	178746
2022-07-25	199.56	200.02	197.65	198.90	231683
2022-07-26	196.94	196.94	194.90	196.31	339025
2022-07-27	196.64	199.29	195.10	198.73	205517
2022-07-28	198.66	202.99	197.06	202.88	358210
2022-07-29	202.23	203.62	201.03	202.65	358516
2022-08-01	201.62	206.90	201.11	205.56	233384
2022-08-02	206.26	206.26	202.33	203.78	245481
2022-08-03	204.04	207.86	203.81	206.72	233608
2022-08-04	206.44	207.59	203.77	206.84	237278
2022-08-05	205.84	207.78	205.44	207.38	192559
2022-08-08	207.08	210.24	206.97	207.84	233655
2022-08-09	207.95	209.11	206.40	206.89	184627
2022-08-10	209.28	209.58	205.09	205.52	207718
2022-08-11	205.98	208.54	205.77	206.40	206496
2022-08-12	206.66	208.87	206.66	208.43	181367
2022-08-15	208.10	211.11	207.02	209.60	140402
2022-08-16	209.39	214.19	209.39	213.08	154074
2022-08-17	213.58	214.24	211.96	212.85	160401
2022-08-18	215.00	220.05	214.32	218.59	319424
2022-08-19	218.91	222.20	218.59	221.90	278564
2022-08-22	222.09	222.40	218.61	219.00	191641
2022-08-23	218.54	220.00	216.93	217.14	255332
2022-08-24	217.74	218.81	216.70	218.56	176040
2022-08-25	218.75	219.20	216.91	218.78	170599
2022-08-26	218.68	219.20	216.57	217.20	206673
2022-08-29	216.10	218.56	212.37	217.47	209756
2022-08-30	218.32	218.32	214.31	214.68	209610
2022-08-31	214.68	216.25	213.13	213.77	227592
2022-09-01	213.65	215.87	211.95	215.70	185320
2022-09-02	216.48	217.65	212.53	213.24	215127
2022-09-06	216.45	217.73	213.10	215.18	302167
2022-09-07	214.80	221.63	213.97	221.40	379647
2022-09-08	214.16	222.02	213.69	219.90	543083
2022-09-09	222.21	223.90	219.64	221.13	298535
2022-09-12	220.50	221.95	217.10	217.44	366261
2022-09-13	216.04	220.09	214.15	214.70	295412
2022-09-14	214.76	216.42	212.92	214.82	293392
2022-09-15	215.54	216.07	213.88	214.66	214714
2022-09-16	213.91	215.73	212.21	214.90	300586
2022-09-19	214.12	216.60	214.00	216.42	179398
2022-09-20	215.78	216.13	211.49	213.66	149659
2022-09-21	213.76	216.09	212.59	212.86	164585
2022-09-22	212.36	212.36	208.29	208.65	187180
2022-09-23	207.04	207.89	201.08	202.54	344562
2022-09-26	201.71	203.49	200.43	201.93	260954
2022-09-27	202.07	203.30	197.22	198.20	239737
2022-09-28	199.20	206.64	198.09	205.60	408610
2022-09-29	204.66	204.82	201.42	204.29	226942
2022-09-30	204.30	205.46	202.42	202.52	242882
2022-10-03	203.91	207.72	201.47	206.90	238338
2022-10-04	207.92	209.70	202.05	203.13	470835
2022-10-05	202.63	204.83	200.79	202.75	315682
2022-10-06	203.23	206.18	202.88	203.29	413702
2022-10-07	202.55	203.47	199.20	200.18	250900
2022-10-10	200.15	201.41	197.61	199.29	233153
2022-10-11	198.96	204.78	198.96	204.31	262288
2022-10-12	204.79	205.24	202.01	202.52	174702
2022-10-13	201.46	207.91	200.53	206.05	298304
2022-10-14	206.65	207.61	201.80	202.38	308094
2022-10-17	204.68	208.44	204.68	207.81	262940
2022-10-18	210.00	212.46	209.63	211.27	344930
2022-10-19	210.95	212.63	208.76	210.53	251357
2022-10-20	210.55	210.55	205.10	208.08	366371
2022-10-21	207.34	214.97	207.12	214.53	205239
2022-10-24	215.00	220.42	214.84	218.43	233971
2022-10-25	218.45	220.27	216.19	219.62	261449
2022-10-26	220.34	221.54	216.92	221.41	200950
2022-10-27	222.26	228.53	222.26	227.64	310742
2022-10-28	228.21	231.78	225.92	231.35	254591
2022-10-31	230.72	234.14	229.82	232.71	357189
2022-11-01	232.36	232.41	229.60	230.56	243429
2022-11-02	230.33	233.30	227.14	227.45	273267
2022-11-03	225.31	228.99	225.26	227.21	193070
2022-11-04	228.12	228.37	221.06	224.94	197789
2022-11-07	226.02	231.40	224.48	230.91	233639
2022-11-08	230.84	234.35	230.05	233.22	222693
2022-11-09	231.82	234.72	230.41	233.40	166994
2022-11-10	235.05	239.50	234.52	239.13	285709
2022-11-11	238.55	239.45	232.08	232.95	262973
2022-11-14	233.93	238.46	233.25	234.70	209451
2022-11-15	236.31	237.88	235.01	236.41	175037
2022-11-16	237.11	241.28	236.96	240.59	156918
2022-11-17	239.06	239.06	234.74	237.12	211356
2022-11-18	239.42	240.91	238.28	239.72	282221
2022-11-21	239.49	241.69	239.26	239.28	157433
2022-11-22	240.08	242.56	238.35	241.76	227874
2022-11-23	240.87	242.28	238.75	239.02	151759
2022-11-25	239.01	242.51	238.43	241.50	87051
2022-11-28	241.44	243.80	239.98	240.33	173627
2022-11-29	240.74	241.01	236.89	237.06	237203
2022-11-30	236.34	243.36	235.96	243.02	321743
2022-12-01	244.42	244.42	234.21	234.79	257678
2022-12-02	233.70	236.72	232.22	234.12	273676
2022-12-05	231.87	232.73	228.69	230.65	316259
2022-12-06	230.78	231.76	227.50	229.96	470090
2022-12-07	234.75	248.43	228.05	246.95	452044
2022-12-08	245.00	249.90	243.58	248.63	376474
2022-12-09	248.79	248.80	242.89	243.14	236359
2022-12-12	243.44	247.04	242.64	245.37	210334
2022-12-13	246.99	246.99	243.29	244.51	172224
2022-12-14	245.03	246.78	243.40	244.65	206938
2022-12-15	242.97	244.09	240.81	241.85	247622
2022-12-16	240.60	245.25	235.58	240.10	926782
2022-12-19	240.84	244.28	233.83	233.97	315009
2022-12-20	233.07	233.52	230.00	232.96	363328
2022-12-21	235.00	237.87	234.02	235.41	243026
2022-12-22	235.08	235.19	231.41	233.83	187191
2022-12-23	234.02	237.00	232.52	235.25	144802
2022-12-27	236.25	238.00	230.42	230.56	146375
2022-12-28	231.74	232.03	227.25	227.25	189400
2022-12-29	228.19	228.19	225.25	226.70	166276
2022-12-30	225.00	225.33	222.50	224.35	153151
2023-01-03	226.25	226.25	220.66	220.95	194422
2023-01-04	221.81	222.26	218.38	219.57	169620
2023-01-05	218.22	220.51	217.47	217.60	250166
2023-01-06	218.47	223.14	217.22	222.96	246580
2023-01-09	222.45	226.21	221.67	223.44	242832
2023-01-10	224.24	224.24	216.98	219.18	241227
2023-01-11	218.94	222.09	218.14	220.92	241669
2023-01-12	221.72	223.98	219.77	221.08	222255
2023-01-13	220.04	225.11	219.31	224.77	251065
2023-01-17	225.48	230.35	225.15	229.95	365446
2023-01-18	230.48	230.79	226.89	228.50	291424
2023-01-19	229.70	231.34	229.34	230.22	363505
2023-01-20	232.32	233.20	226.88	227.46	354601
2023-01-23	226.67	231.53	226.51	227.72	306171
2023-01-24	226.84	230.84	226.41	228.45	191150
2023-01-25	228.30	231.87	226.24	230.67	141477
2023-01-26	230.51	231.69	229.28	230.64	134785
2023-01-27	231.01	231.34	227.87	228.06	123722
2023-01-30	228.80	232.63	228.24	230.38	159637
2023-01-31	231.20	236.07	230.09	235.91	301507
2023-02-01	236.45	236.45	226.06	232.60	453290
2023-02-02	232.90	232.90	221.00	224.27	393030
2023-02-03	224.04	224.99	221.45	223.78	277481
2023-02-06	223.32	225.57	222.51	223.54	233329
2023-02-07	222.25	225.29	220.29	224.74	218089
2023-02-08	224.69	225.79	224.09	224.79	162740
2023-02-09	226.20	226.49	218.67	219.33	218236
2023-02-10	220.37	223.69	216.59	222.12	221964
2023-02-13	221.66	224.63	221.27	223.05	143912
2023-02-14	223.06	223.06	217.03	220.30	289298
2023-02-15	219.69	223.70	218.92	223.43	187509
2023-02-16	223.10	224.58	220.26	220.55	199457
2023-02-17	218.65	219.64	215.85	217.31	383617
2023-02-21	217.10	218.95	213.43	217.88	208688
2023-02-22	217.85	219.76	216.23	216.44	181744
2023-02-23	216.34	217.22	213.09	214.14	215267
2023-02-24	212.57	213.81	210.77	212.63	178282
2023-02-27	213.25	214.38	209.46	210.72	188428
2023-02-28	209.71	211.83	207.76	207.95	220536
2023-03-01	207.71	211.97	206.42	210.37	302674
2023-03-02	210.94	211.99	209.67	211.24	223386
2023-03-03	213.17	214.43	210.59	213.18	359713
2023-03-06	212.92	213.86	210.20	211.72	338410
2023-03-07	211.23	213.74	209.22	209.70	358972
2023-03-08	219.00	221.68	211.86	217.82	693198
2023-03-09	219.36	220.00	216.45	217.77	323700
2023-03-10	216.72	216.72	209.51	211.72	275919
2023-03-13	210.81	213.40	209.33	210.40	199746
2023-03-14	212.04	213.19	207.60	209.15	272470
2023-03-15	207.33	209.21	205.39	207.65	264639
2023-03-16	206.69	209.92	205.60	208.18	295179
2023-03-17	208.04	208.04	202.13	205.70	556398
2023-03-20	206.61	210.27	206.61	207.87	206168
2023-03-21	209.41	211.13	208.44	209.82	223912
2023-03-22	210.25	213.01	208.90	208.90	232575
2023-03-23	208.83	209.63	205.42	206.73	180231
2023-03-24	206.87	210.72	206.54	209.62	140635
2023-03-27	210.90	213.08	210.52	211.87	219944
2023-03-28	211.92	216.33	211.50	215.23	237320
2023-03-29	215.75	215.75	213.26	213.75	154205
2023-03-30	214.33	215.47	212.99	214.43	142721
2023-03-31	215.47	217.19	215.19	216.46	150075
2023-04-03	217.22	218.98	216.10	217.27	223545
2023-04-04	217.70	217.89	212.80	214.30	239298
2023-04-05	213.78	215.67	212.60	214.73	185697
2023-04-06	215.06	216.73	213.70	215.06	216013
2023-04-10	214.86	218.42	214.86	217.92	186802
2023-04-11	218.23	223.40	218.23	222.89	299150
2023-04-12	223.28	224.00	221.45	223.25	287058
2023-04-13	223.03	224.33	220.51	223.27	253377
2023-04-14	226.00	228.90	225.37	226.45	224764
2023-04-17	226.90	228.59	226.02	228.25	280432
2023-04-18	228.19	228.61	224.90	226.29	251481
2023-04-19	226.83	228.47	225.84	227.31	226492
2023-04-20	226.87	228.69	224.53	228.39	264041
2023-04-21	228.51	229.36	222.48	224.59	376551
2023-04-24	223.84	226.55	223.84	226.34	248692
2023-04-25	225.43	226.76	223.37	223.42	162248
2023-04-26	222.00	225.00	222.00	222.80	229668
2023-04-27	222.98	227.67	222.76	227.20	204532
2023-04-28	227.24	229.80	226.87	228.82	166630
2023-05-01	228.55	233.25	227.96	232.84	246978
2023-05-02	232.23	236.50	230.31	235.88	254140
2023-05-03	236.46	241.26	236.00	238.92	291526
2023-05-04	239.06	240.45	236.81	237.91	241462
2023-05-05	238.21	240.14	233.39	233.66	212614
2023-05-08	233.39	235.19	229.61	230.11	286569
2023-05-09	230.11	233.83	229.37	233.10	200175
2023-05-10	233.61	235.23	231.86	233.65	108097
2023-05-11	233.77	233.77	230.07	230.48	119641
2023-05-12	230.64	236.55	229.69	236.06	204767
2023-05-15	235.89	237.35	230.25	232.93	221706
2023-05-16	231.67	232.00	226.75	226.86	150676
2023-05-17	226.85	230.96	226.14	229.81	137240
2023-05-18	228.59	230.34	227.04	229.04	148324
2023-05-19	229.28	230.00	227.03	229.16	232646
2023-05-22	230.45	231.66	227.35	229.52	232044
2023-05-23	228.57	229.57	225.70	227.22	259723
2023-05-24	227.96	230.14	226.67	229.70	201876
2023-05-25	230.34	232.93	229.41	231.91	178683
2023-05-26	232.03	234.42	229.94	230.26	199502
2023-05-30	230.83	235.14	229.21	229.45	314421
2023-05-31	229.50	230.62	224.16	225.65	341023
2023-06-01	226.14	227.74	223.54	225.16	249495
2023-06-02	225.85	229.54	225.85	229.05	239193
2023-06-05	228.92	231.36	226.70	227.92	445527
2023-06-06	226.89	229.12	222.47	224.26	381402
2023-06-07	218.30	219.27	212.50	217.68	697284
2023-06-08	216.03	220.35	215.17	219.81	350135
2023-06-09	217.90	220.72	216.15	218.16	413303
2023-06-12	218.67	221.01	218.23	220.25	316130
2023-06-13	219.41	221.78	219.36	220.66	213776
2023-06-14	220.69	222.36	219.13	220.32	243509
2023-06-15	220.16	222.99	218.46	222.58	295582
2023-06-16	223.34	223.45	219.07	219.62	388514
2023-06-20	219.02	222.24	217.74	218.53	289986
2023-06-21	218.77	221.78	216.95	221.00	243778
2023-06-22	221.36	223.78	221.36	223.54	196751
2023-06-23	224.20	226.56	223.34	224.66	447586
2023-06-26	224.96	225.93	222.15	223.06	430971
2023-06-27	223.14	228.45	222.21	227.73	262927
2023-06-28	228.59	238.14	227.96	235.44	677366
2023-06-29	235.42	240.70	234.89	239.51	520445
2023-06-30	240.26	245.72	240.26	243.88	427333
2023-07-03	243.69	246.04	242.56	243.23	181977
2023-07-05	243.27	246.80	243.27	245.47	362821
2023-07-06	245.10	246.58	242.86	243.92	275693
2023-07-07	243.72	245.80	242.51	242.62	310325
2023-07-10	242.77	245.00	241.37	242.36	307784
2023-07-11	241.82	245.49	241.82	244.61	192241
2023-07-12	245.26	245.96	242.11	243.39	204926
2023-07-13	243.69	244.43	242.54	243.02	188646
2023-07-14	243.70	243.70	241.58	243.18	236517
2023-07-17	243.57	249.30	243.26	248.81	261783
2023-07-18	253.89	256.49	252.00	255.75	236880
2023-07-19	256.24	256.73	253.25	254.51	234485
2023-07-20	255.10	257.86	252.31	256.12	206863
2023-07-21	257.04	257.33	255.60	256.07	234651
2023-07-24	255.91	257.02	254.83	256.63	207869
2023-07-25	256.30	256.96	254.33	254.56	180776
2023-07-26	254.66	257.77	254.22	254.82	153719
2023-07-27	254.80	255.11	248.77	249.39	236777
2023-07-28	250.83	252.59	250.51	251.46	169907
2023-07-31	251.49	253.98	251.17	252.66	330958
2023-08-01	253.12	255.95	248.02	248.14	172345
2023-08-02	247.72	249.00	245.90	246.66	179943
2023-08-03	245.79	246.43	242.74	244.93	285494
2023-08-04	245.60	247.50	243.08	243.78	272928
2023-08-07	243.76	248.49	243.75	247.05	137690
2023-08-08	246.96	247.21	244.00	246.44	159478
2023-08-09	247.30	248.64	245.59	246.65	163503
2023-08-10	248.15	249.99	247.32	248.95	148770
2023-08-11	249.00	251.04	247.25	247.61	198356
2023-08-14	247.86	249.37	247.60	248.78	210367
2023-08-15	248.90	250.61	247.40	248.51	123739
2023-08-16	249.62	252.06	248.06	248.57	151158
2023-08-17	248.79	249.74	244.94	244.96	130945
2023-08-18	244.64	247.96	244.64	246.89	159022
2023-08-21	247.02	248.24	245.23	248.17	213330
2023-08-22	248.17	248.37	243.65	244.16	198006
2023-08-23	243.82	246.32	243.09	245.85	191752
2023-08-24	244.86	244.93	240.94	241.82	239002
2023-08-25	243.30	245.82	243.13	244.40	231266
2023-08-28	244.76	246.55	243.14	244.02	164023
2023-08-29	243.60	246.67	242.75	246.59	158068
2023-08-30	247.40	248.00	244.96	245.25	224315
2023-08-31	245.05	245.23	243.07	244.41	231350
2023-09-01	244.90	245.09	241.92	243.24	171398
2023-09-05	242.84	244.13	238.91	241.06	315753
2023-09-06	240.90	243.75	238.56	238.69	246261
2023-09-07	239.05	243.57	239.05	239.84	430241
2023-09-08	240.09	243.96	240.09	241.87	205069
2023-09-11	245.00	245.00	245.00	245.00	195
2023-09-12	255.92	267.95	254.25	266.12	936672
2023-09-13	268.16	275.84	266.11	275.69	624271
2023-09-14	275.54	280.00	272.56	279.96	428152
2023-09-15	280.00	282.00	278.08	278.84	742345
2023-09-18	280.00	284.18	278.87	281.61	318197
2023-09-19	283.34	283.34	279.35	279.61	298940
2023-09-20	279.84	282.34	279.30	281.36	180396
2023-09-21	281.36	281.36	278.07	278.59	193267
2023-09-22	279.24	281.27	277.48	277.86	227041
2023-09-25	278.00	279.94	276.15	278.55	273130
2023-09-26	277.10	279.54	274.40	274.64	237976
2023-09-27	274.63	275.50	272.10	274.09	166237
2023-09-28	274.17	275.93	273.50	274.12	149056
2023-09-29	274.91	274.91	271.09	271.52	218656
2023-10-02	271.26	272.48	270.77	271.80	158652
2023-10-03	271.43	276.70	267.24	268.70	172382
2023-10-04	269.83	273.23	267.50	272.73	284534
2023-10-05	271.07	275.00	271.07	274.03	254169
2023-10-06	272.70	272.82	267.52	269.69	261851
2023-10-09	268.16	273.46	268.16	272.43	189393
2023-10-10	273.11	278.83	273.11	276.43	202675
2023-10-11	277.22	278.21	271.28	271.89	221763
2023-10-12	273.47	273.47	265.84	266.37	252135
2023-10-13	266.84	268.95	262.55	266.48	231238
2023-10-16	268.68	271.17	267.62	268.57	189099
2023-10-17	268.56	275.00	268.21	274.07	382405
2023-10-18	274.44	274.78	268.63	269.01	219748
2023-10-19	269.28	269.28	263.12	264.06	258444
2023-10-20	264.05	267.34	261.72	261.98	212523
2023-10-23	261.03	266.78	260.13	264.76	240942
2023-10-24	265.72	268.00	264.40	265.99	231202
2023-10-25	265.65	270.86	265.65	268.86	257439
2023-10-26	269.07	273.58	269.02	271.44	252037
2023-10-27	272.31	273.88	268.13	268.50	205663
2023-10-30	269.15	272.82	266.55	270.64	196971
2023-10-31	270.64	273.44	270.16	271.91	420396
2023-11-01	272.22	273.83	269.51	270.21	248718
2023-11-02	270.42	274.15	269.36	270.75	177712
2023-11-03	272.18	274.93	271.86	273.57	154019
2023-11-06	274.27	274.79	271.38	272.85	187535
2023-11-07	272.20	274.95	272.09	274.36	129722
2023-11-08	275.00	276.86	272.15	274.65	211011
2023-11-09	274.84	276.51	271.11	275.19	229366
2023-11-10	276.06	277.74	275.22	275.93	149405
2023-11-13	275.63	279.71	275.63	279.12	213697
2023-11-14	280.00	283.48	279.54	281.45	179312
2023-11-15	282.04	283.80	279.75	282.75	301010
2023-11-16	281.78	284.00	279.29	281.31	266409
2023-11-17	282.35	282.42	272.73	277.72	427466
2023-11-20	278.16	283.00	277.37	281.62	243039
2023-11-21	281.49	283.83	279.45	282.89	183759
2023-11-22	284.75	286.62	282.33	284.60	211548
2023-11-24	284.96	285.17	281.44	282.13	103205
2023-11-27	282.25	283.19	279.50	282.64	212039
2023-11-28	282.10	282.64	276.89	279.42	246780
2023-11-29	279.82	280.60	273.27	273.75	279573
2023-11-30	274.71	276.04	272.98	275.40	336511
2023-12-01	276.13	277.90	274.93	276.31	177630
2023-12-04	275.52	280.31	275.52	276.98	212945
2023-12-05	276.65	277.97	275.50	275.57	173782
2023-12-06	275.57	276.62	273.35	274.68	288395
2023-12-07	277.01	280.99	273.87	274.65	195285
2023-12-08	271.01	272.41	267.87	268.01	343541
2023-12-11	271.97	273.99	267.19	273.81	593373
2023-12-12	270.64	284.49	266.56	272.67	602342
2023-12-13	276.11	281.98	272.68	278.13	527430
2023-12-14	278.25	278.25	266.58	271.33	457526
2023-12-15	272.00	273.17	267.54	267.70	497581
2023-12-18	270.17	272.92	269.75	271.42	310675
2023-12-19	272.78	274.89	271.91	273.87	193053
2023-12-20	273.65	273.65	269.38	269.43	180107
2023-12-21	271.04	274.21	270.03	274.00	155111
2023-12-22	274.36	275.80	273.00	273.81	108270
2023-12-26	273.02	273.79	271.60	272.70	139562
2023-12-27	274.18	275.31	273.01	274.53	148140
2023-12-28	274.34	275.49	274.17	275.01	156014
2023-12-29	274.50	275.52	273.25	274.74	226124
2024-01-02	273.39	277.60	273.39	277.58	227033
2024-01-03	277.00	278.47	274.51	276.16	224639
2024-01-04	277.44	279.95	277.15	278.90	267019
2024-01-05	279.54	285.33	277.91	284.34	428499
2024-01-08	285.27	287.91	283.83	285.59	235616
2024-01-09	285.60	286.67	283.00	283.02	151105
2024-01-10	282.29	284.06	279.91	282.98	222040
2024-01-11	283.54	287.20	281.26	287.12	233229
2024-01-12	287.74	289.68	287.27	287.52	129691
2024-01-16	288.76	289.97	286.98	288.58	237974
2024-01-17	288.41	291.51	286.79	287.04	275227
2024-01-18	286.54	287.17	282.24	285.21	241266
2024-01-19	284.61	287.52	282.59	285.58	195214
2024-01-22	286.94	287.62	284.65	286.09	176194
2024-01-23	286.58	288.53	285.00	285.73	220563
2024-01-24	286.36	287.08	281.75	282.17	180649
2024-01-25	282.51	284.87	281.23	283.83	216695
2024-01-26	283.46	284.65	274.07	275.45	261857
2024-01-29	274.82	275.03	268.07	273.25	406385
2024-01-30	273.10	274.61	268.96	274.41	365453
2024-01-31	272.98	274.01	269.60	271.36	341364
2024-02-01	271.16	276.29	269.35	274.74	255640
2024-02-02	274.73	276.82	272.56	275.06	255402
2024-02-05	275.64	275.64	269.50	273.52	262822
2024-02-06	273.91	276.61	272.46	276.11	187594
2024-02-07	277.77	280.35	274.81	275.20	233720
2024-02-08	275.27	285.43	275.27	285.02	310640
2024-02-09	284.58	286.61	281.59	286.44	213628
2024-02-12	285.00	287.98	281.68	285.07	216302
2024-02-13	285.16	287.11	279.99	280.66	215314
2024-02-14	282.43	284.28	280.05	283.75	219124
2024-02-15	284.57	289.32	284.57	286.13	211137
2024-02-16	286.64	290.13	285.59	287.66	174646
2024-02-20	289.74	291.16	286.46	288.48	234079
2024-02-21	289.08	290.33	287.77	288.18	145907
2024-02-22	288.85	294.92	288.12	294.56	201122
2024-02-23	296.34	300.67	295.61	299.75	223049
2024-02-26	299.28	301.22	298.08	299.04	210720
2024-02-27	300.26	302.18	299.02	300.92	203289
2024-02-28	301.21	304.12	300.87	304.12	179453
2024-02-29	305.45	305.45	302.25	304.49	229536
2024-03-01	303.63	307.64	303.58	306.85	193301
2024-03-04	308.22	314.96	308.09	313.70	269620
2024-03-05	314.27	314.99	290.79	291.28	635562
2024-03-06	294.93	304.44	294.93	300.91	374734
2024-03-07	303.53	307.86	303.00	307.15	321158
2024-03-08	307.52	308.00	301.18	302.18	214465
2024-03-11	301.44	303.65	297.18	298.76	437394
2024-03-12	296.00	302.04	291.31	294.03	604962
2024-03-13	293.60	296.19	290.00	295.91	307654
2024-03-14	296.53	299.92	293.81	297.52	292590
2024-03-15	297.25	307.21	297.09	305.43	685316
2024-03-18	306.25	308.65	303.95	305.17	337721
2024-03-19	306.47	310.00	306.42	308.92	188507
2024-03-20	309.70	315.39	307.96	315.15	262434
2024-03-21	316.20	318.27	313.91	318.11	296924
2024-03-22	318.45	319.98	316.42	316.59	303214
2024-03-25	318.54	320.00	316.04	319.38	455976
2024-03-26	320.39	324.40	315.49	316.46	429769
2024-03-27	319.24	320.70	316.12	318.69	267917
2024-03-28	319.20	320.47	316.78	318.45	245569
2024-04-01	317.94	320.19	314.23	315.37	287487
2024-04-02	313.95	315.03	308.86	312.50	315672
2024-04-03	312.50	316.68	309.72	315.51	281965
2024-04-04	316.43	317.93	309.02	311.18	198388
2024-04-05	310.34	317.09	310.34	316.67	192060
2024-04-08	314.70	318.48	312.25	313.23	278928
2024-04-09	311.92	312.64	306.69	312.19	389228
2024-04-10	310.68	312.61	306.45	312.33	306507
2024-04-11	312.69	312.69	306.80	309.79	358488
2024-04-12	307.76	311.03	306.60	310.06	236425
2024-04-15	312.95	315.52	311.16	312.78	511506
2024-04-16	312.98	315.99	311.47	312.55	262451
2024-04-17	316.02	317.45	306.69	309.17	358816
2024-04-18	311.05	312.30	308.70	309.40	328329
2024-04-19	310.09	312.21	307.01	310.41	307343
2024-04-22	310.83	316.53	309.51	313.48	291886
2024-04-23	313.17	314.89	311.84	313.32	255698
2024-04-24	312.51	317.22	312.51	315.64	237966
2024-04-25	313.95	321.81	313.95	317.78	251622
2024-04-26	317.74	322.62	317.74	320.03	229668
2024-04-29	320.98	324.39	319.59	323.27	308667
2024-04-30	321.45	323.13	318.03	319.58	386211
2024-05-01	318.55	321.47	318.21	318.66	277090
2024-05-02	319.69	320.00	314.30	316.58	408038
2024-05-03	316.88	317.70	313.67	313.92	244078
2024-05-06	315.63	323.44	314.92	323.20	234445
2024-05-07	323.20	330.80	323.20	329.86	345971
2024-05-08	329.94	332.95	323.84	327.90	253164
2024-05-09	329.06	333.24	328.28	332.91	258081
2024-05-10	333.14	337.78	331.12	337.61	231419
2024-05-13	338.82	340.59	337.62	340.26	259777
2024-05-14	341.73	344.01	336.61	337.76	401905
2024-05-15	335.90	339.88	335.72	337.68	319110
2024-05-16	338.00	339.09	332.69	333.93	317887
2024-05-17	334.00	335.76	332.12	335.48	209659
2024-05-20	335.46	339.42	333.27	334.47	205309
2024-05-21	334.63	336.88	332.86	336.17	182666
2024-05-22	335.90	340.87	334.15	337.08	213812
2024-05-23	337.14	341.06	334.48	338.19	199666
2024-05-24	339.74	344.61	337.44	343.14	185591
2024-05-28	342.00	342.26	335.04	337.32	243209
2024-05-29	335.00	337.20	325.10	325.32	273457
2024-05-30	325.91	329.07	323.21	327.65	178721
2024-05-31	328.87	332.36	326.83	331.78	237306
2024-06-03	330.61	334.00	327.67	330.97	215099
2024-06-04	328.74	330.77	313.89	322.70	396401
2024-06-05	326.56	328.53	321.08	326.12	345105
2024-06-06	325.88	326.99	322.98	326.88	247185
2024-06-07	326.69	333.91	326.69	328.63	235127
2024-06-10	326.36	328.63	324.08	328.33	346426
2024-06-11	328.00	328.98	322.78	326.53	526347
2024-06-12	363.00	389.44	350.00	381.13	1643611
2024-06-13	383.40	383.40	373.00	376.58	492643
2024-06-14	375.28	375.28	366.56	372.02	280810
2024-06-17	371.55	379.22	370.02	377.30	283116
2024-06-18	377.10	380.62	375.93	376.83	382967
2024-06-20	377.67	378.35	365.87	368.41	488063
2024-06-21	369.78	372.56	367.02	371.77	438051
2024-06-24	371.50	381.29	370.95	380.82	366932
2024-06-25	379.91	384.59	377.94	380.97	369685
2024-06-26	380.99	382.35	376.50	381.69	311032
2024-06-27	379.92	383.01	377.84	382.87	352213
2024-06-28	383.17	385.82	377.44	381.56	643881
2024-07-01	381.82	381.82	375.34	377.19	212154
2024-07-02	376.08	376.46	372.27	373.90	229853
2024-07-03	373.90	374.82	370.00	370.26	111319
2024-07-05	369.89	371.18	366.33	369.36	261201
2024-07-08	370.52	371.30	366.53	367.57	212841
2024-07-09	366.60	369.11	360.31	360.62	213900
2024-07-10	361.18	364.31	360.00	363.56	189989
2024-07-11	370.73	376.30	368.99	376.04	272551
2024-07-12	376.79	379.01	375.20	376.44	200890
2024-07-15	377.25	381.71	377.25	379.79	215297
2024-07-16	382.30	386.00	380.59	383.30	231431
2024-07-17	380.52	381.78	377.24	379.11	146378
2024-07-18	381.07	383.00	371.03	376.42	220481
2024-07-19	376.42	379.98	375.18	376.65	179839
2024-07-22	377.22	380.78	375.90	378.96	164076
2024-07-23	378.70	381.04	376.02	376.69	163352
2024-07-24	375.49	380.63	373.42	374.13	220864
2024-07-25	374.13	377.98	371.49	372.78	175379
2024-07-26	377.50	401.07	377.50	391.16	437326
2024-07-29	392.47	395.03	384.67	388.02	258685
2024-07-30	391.35	395.00	386.77	387.54	250853
2024-07-31	390.03	391.65	384.76	387.84	310399
2024-08-01	389.01	391.98	379.81	383.10	202158
2024-08-02	376.58	381.24	369.69	371.93	368462
2024-08-05	363.05	375.48	357.15	371.87	361316
2024-08-06	372.00	379.13	371.82	373.73	232281
2024-08-07	378.14	378.43	366.07	367.54	147159
2024-08-08	368.86	377.98	368.86	375.52	155223
2024-08-09	374.15	375.37	369.28	374.76	147375
2024-08-12	375.54	375.54	369.49	371.01	165068
2024-08-13	372.45	372.94	365.47	367.21	146498
2024-08-14	368.14	369.40	365.69	366.31	140409
2024-08-15	372.96	382.90	372.93	378.42	368307
2024-08-16	376.97	383.69	376.97	380.29	210934
2024-08-19	378.89	385.28	378.89	382.81	260157
2024-08-20	382.61	387.57	373.95	374.82	132247
2024-08-21	378.31	378.79	373.01	378.36	127820
2024-08-22	378.66	379.70	369.41	370.07	158619
2024-08-23	371.51	372.62	368.13	369.40	176344
2024-08-26	372.33	375.53	369.54	375.43	224648
2024-08-27	374.68	375.37	371.16	372.96	159189
2024-08-28	372.48	373.45	366.60	368.08	181574
2024-08-29	368.48	368.48	357.84	358.84	281043
2024-08-30	360.00	363.50	354.94	362.31	301722
2024-09-03	364.05	365.05	353.94	354.92	285288
2024-09-04	352.93	355.01	350.52	354.52	361976
2024-09-05	358.00	382.30	352.00	380.74	728454
2024-09-06	380.24	383.27	372.25	373.82	365238
2024-09-09	376.78	376.78	365.96	366.97	345144
2024-09-10	367.13	376.88	366.40	374.91	264163
2024-09-11	371.90	374.31	366.52	373.38	229340
2024-09-12	375.09	382.31	374.52	382.07	217657
2024-09-13	382.73	387.04	379.05	381.63	286896
2024-09-16	384.49	386.31	380.17	380.68	214671
2024-09-17	383.33	383.33	372.82	375.31	227356
2024-09-18	375.31	377.75	372.50	373.02	118206
2024-09-19	372.24	373.79	364.00	365.23	284870
2024-09-20	363.52	368.39	362.42	368.00	453080
2024-09-23	371.08	378.63	369.37	377.94	263665
2024-09-24	378.90	378.90	371.79	371.87	230653
2024-09-25	373.83	373.83	369.36	371.98	180925
2024-09-26	371.69	375.25	367.00	373.76	278159
2024-09-27	376.39	376.41	371.28	373.31	152279
2024-09-30	373.14	375.90	370.08	375.71	211148
2024-10-01	376.63	378.40	370.43	377.47	174770
2024-10-02	377.36	377.36	369.27	370.17	213432
2024-10-03	367.75	370.96	363.00	366.65	189523
2024-10-04	366.65	370.79	366.00	370.59	153135
2024-10-07	371.57	374.56	368.16	372.42	264070
2024-10-08	373.64	381.20	373.12	380.74	190106
2024-10-09	381.18	392.26	381.18	391.19	296598
2024-10-10	389.19	389.19	375.19	380.88	265732
2024-10-11	380.88	387.15	380.70	385.90	149791
2024-10-14	388.39	392.00	386.39	390.78	215662
2024-10-15	391.35	396.57	389.04	389.23	252681
2024-10-16	388.54	390.32	383.40	389.72	246150
2024-10-17	391.77	391.77	386.01	387.08	151719
2024-10-18	387.70	390.40	386.78	390.15	140474
2024-10-21	390.12	393.27	388.53	392.12	189941
2024-10-22	389.60	391.53	387.44	390.42	176165
2024-10-23	388.52	390.84	387.17	390.50	180684
2024-10-24	391.32	392.00	384.60	386.62	141004
2024-10-25	389.07	391.41	386.92	391.13	144956
2024-10-28	393.76	401.17	392.51	400.61	198537
2024-10-29	399.69	400.63	395.11	398.51	243968
2024-10-30	398.31	400.38	397.69	398.31	172709
2024-10-31	398.26	398.59	392.64	394.02	195308
2024-11-01	393.52	396.74	392.41	393.19	196175
2024-11-04	388.12	393.91	379.44	381.08	302092
2024-11-05	377.60	397.49	377.60	396.90	258285
2024-11-06	409.07	416.13	404.65	409.18	279019
2024-11-07	410.75	416.60	408.13	413.37	176390
2024-11-08	414.00	420.27	412.39	412.85	229658
2024-11-11	412.50	415.07	409.47	410.97	202327
2024-11-12	413.06	418.37	410.21	417.06	187196
2024-11-13	418.19	418.19	408.95	409.11	260433
2024-11-14	411.47	411.83	402.19	405.71	245755
2024-11-15	403.02	406.87	396.53	401.40	189526
2024-11-18	401.59	405.61	399.32	404.60	164946
2024-11-19	404.06	412.27	403.99	411.67	172198
2024-11-20	412.78	415.56	407.65	413.95	161511
2024-11-21	416.38	418.82	410.28	416.40	162103
2024-11-22	418.37	428.61	417.23	427.88	274816
2024-11-25	430.41	435.60	425.66	426.69	283334
2024-11-26	423.95	427.72	421.61	426.49	199411
2024-11-27	428.67	429.05	417.63	420.98	213270
2024-11-29	424.17	424.17	419.66	420.89	82505
2024-12-02	421.65	423.55	418.13	421.08	205143
2024-12-03	422.85	423.46	414.44	417.52	269427
2024-12-04	419.79	422.03	414.97	415.77	187843
2024-12-05	417.44	421.96	414.59	420.07	162833
2024-12-06	420.26	424.38	419.77	422.27	267733
2024-12-09	425.38	425.70	412.35	418.11	474488
2024-12-10	419.59	428.92	406.32	416.86	482088
2024-12-11	419.76	439.68	419.76	427.81	391658
2024-12-12	427.37	430.56	423.04	425.70	192144
2024-12-13	423.72	427.86	423.44	425.27	187691
2024-12-16	423.06	428.13	423.06	424.51	264994
2024-12-17	422.39	427.06	417.83	421.39	224764
2024-12-18	420.77	421.48	404.99	406.16	288911
2024-12-19	406.74	413.07	404.67	409.15	218961
2024-12-20	409.25	412.79	402.51	403.16	765344
2024-12-23	401.00	401.28	395.44	399.56	205066
2024-12-24	400.28	403.69	396.70	403.67	64149
2024-12-26	403.67	407.55	402.03	405.48	177315
2024-12-27	402.48	405.98	401.60	403.98	134593
2024-12-30	399.87	401.27	397.12	398.70	128511
2024-12-31	399.19	404.35	396.05	396.23	195276
2025-01-02	398.24	401.24	394.33	394.65	202584
2025-01-03	394.15	399.90	392.38	397.93	171184
2025-01-06	398.90	402.59	395.34	396.76	241720
2025-01-07	396.36	397.05	388.83	389.31	223353
2025-01-08	389.27	391.20	386.14	390.84	163320
2025-01-10	388.84	390.25	380.97	386.06	313233
2025-01-13	382.30	392.92	380.00	392.54	262336
2025-01-14	393.62	400.01	393.48	395.00	271948
2025-01-15	402.10	403.00	390.37	391.30	247827
2025-01-16	390.60	393.52	383.48	390.98	284713
2025-01-17	393.85	393.85	387.53	391.51	266938
2025-01-21	392.72	404.38	392.17	402.41	255102
2025-01-22	403.51	403.51	398.58	401.21	144632
2025-01-23	400.31	409.38	399.20	407.79	300589
2025-01-24	406.76	411.74	404.17	411.25	251230
2025-01-27	406.55	420.91	406.55	419.99	275006
2025-01-28	420.00	420.90	410.92	415.70	320645
2025-01-29	415.50	422.62	415.50	419.59	232111
2025-01-30	423.17	426.81	420.35	423.06	252180
2025-01-31	422.84	423.46	417.61	421.77	314019
2025-02-03	413.19	422.64	410.98	419.58	330119
2025-02-04	417.23	424.34	417.23	420.99	178562
2025-02-05	420.99	429.74	419.31	429.42	242062
2025-02-06	432.49	438.54	430.74	435.27	374775
2025-02-07	437.29	437.29	426.41	426.82	350658
2025-02-10	427.70	432.84	425.89	432.17	332784
2025-02-11	432.19	433.46	424.36	427.55	263215
2025-02-12	423.67	437.03	423.30	435.35	257402
2025-02-13	440.06	443.22	435.03	442.54	305394
2025-02-14	443.69	445.17	431.85	432.17	270780
2025-02-18	431.80	434.31	424.87	425.98	324329
2025-02-19	423.10	429.35	423.10	426.21	239015
2025-02-20	422.71	424.85	418.84	420.54	264539
2025-02-21	420.18	420.18	403.10	405.59	481935
2025-02-24	406.51	416.79	404.56	414.56	268960
2025-02-25	413.60	423.89	413.60	422.74	323641
2025-02-26	419.55	423.41	412.92	416.00	417751
2025-02-27	417.24	419.43	408.48	409.09	181042
2025-02-28	410.74	414.68	408.14	414.21	226895
2025-03-03	413.85	419.43	406.84	408.00	250954
2025-03-04	404.72	412.50	402.14	408.03	258451
2025-03-05	408.33	408.33	400.08	404.82	246755
2025-03-06	400.69	406.09	394.23	395.30	341204
2025-03-07	394.00	399.32	382.41	398.73	348526
2025-03-10	394.37	395.43	380.49	381.68	511632
2025-03-11	380.00	387.45	372.09	378.71	576440
2025-03-12	392.45	412.21	388.54	402.07	797994
2025-03-13	402.07	404.99	384.06	385.02	519876
2025-03-14	388.73	396.34	381.33	395.63	327298
2025-03-17	392.51	402.07	391.04	399.68	271015
2025-03-18	397.65	397.65	386.04	386.89	196876
2025-03-19	388.68	403.19	388.68	402.23	398112
2025-03-20	399.78	401.98	392.82	394.84	269502
2025-03-21	392.66	404.39	391.55	404.00	493290
2025-03-24	406.51	412.73	400.23	412.50	399986
2025-03-25	413.49	417.77	411.15	417.42	345213
2025-03-26	418.11	427.62	417.38	426.00	698190
2025-03-27	423.83	436.64	421.28	430.69	396974
2025-03-28	428.74	432.00	423.47	432.00	326017
2025-03-31	427.83	438.23	425.81	434.04	477543
2025-04-01	432.43	442.45	432.15	440.63	328551
2025-04-02	434.64	446.60	434.64	443.88	274893
2025-04-03	429.37	458.92	429.37	449.17	663968
2025-04-04	437.31	444.59	414.41	415.82	729664
2025-04-07	403.92	427.02	397.80	418.01	716741
2025-04-08	434.78	436.46	411.75	416.49	375568
2025-04-09	412.93	450.87	410.01	439.74	557548
2025-04-10	436.98	443.64	426.74	438.01	392430
2025-04-11	445.00	459.46	436.12	457.25	520302
2025-04-14	459.01	462.89	446.79	460.78	393261
2025-04-15	460.80	467.88	460.28	464.41	460419
2025-04-16	463.09	468.88	452.55	457.33	347320
2025-04-17	457.33	463.19	456.05	460.07	365374
2025-04-21	455.69	459.15	445.92	451.70	253575
2025-04-22	457.89	463.42	453.34	458.89	509743
2025-04-23	467.03	467.03	449.54	455.39	341482
2025-04-24	453.99	454.94	444.63	447.29	332684
2025-04-25	447.13	450.75	443.07	447.34	419482
2025-04-28	450.18	455.34	447.43	454.23	291158
2025-04-29	452.80	464.42	451.81	463.40	257012
2025-04-30	461.50	463.70	455.51	462.59	341900
2025-05-01	460.54	462.59	455.02	455.54	328999
2025-05-02	460.02	464.36	457.97	458.65	182851
2025-05-05	454.61	470.56	454.61	466.38	285458
2025-05-06	462.65	467.79	462.65	467.20	254369
2025-05-07	467.41	474.97	465.82	465.96	251365
2025-05-08	465.03	471.78	450.31	452.50	471610
2025-05-09	451.04	456.24	434.15	448.66	811251
2025-05-12	450.26	454.98	434.73	436.80	666430
2025-05-13	436.80	440.29	430.60	432.80	446655
2025-05-14	431.59	435.23	430.65	430.86	294093
2025-05-15	430.67	445.92	430.00	442.43	374177
2025-05-16	442.43	456.49	442.43	456.15	376892
2025-05-19	450.87	456.75	450.87	456.09	230628
2025-05-20	455.98	460.32	455.98	458.64	238057
2025-05-21	454.33	456.25	448.29	450.43	325915
2025-05-22	449.98	452.37	443.72	444.05	203432
2025-05-23	442.08	448.10	441.60	445.73	225285
2025-05-27	446.91	449.92	444.72	447.50	501125
2025-05-28	447.50	451.61	444.80	447.51	300393
2025-05-29	446.75	446.75	438.00	440.51	403036
2025-05-30	440.79	448.48	437.58	437.76	433764
2025-06-02	436.51	443.52	435.47	440.00	800989
2025-06-03	438.67	444.33	433.16	438.68	421593
2025-06-04	439.26	449.76	436.03	448.25	563106
2025-06-05	448.41	450.49	443.53	445.69	513832
2025-06-06	447.21	449.12	440.11	444.04	403618
2025-06-09	441.59	443.50	433.63	439.29	693549
2025-06-10	496.02	509.08	481.30	490.20	1341457
2025-06-11	490.99	504.08	488.91	499.53	706779
2025-06-12	500.85	507.31	495.00	506.99	603870
2025-06-13	506.96	512.88	502.07	506.16	457903
2025-06-16	506.00	512.23	505.02	506.39	466298
2025-06-17	505.74	512.42	503.00	507.63	501264

Explore More About CASY

Coins representing dividend payouts and trends

CASY Dividend History

Discover Casey's General Stores'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

CASY Stock Split History

Discover Casey's General Stores'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

CASY Historical Prices

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

Web Analytics