HELE Historical Prices

Summary

Key Stock Metrics

32.16

(April 15, 2025)

52-Week Low

95.47

(June 28, 2024)

52-Week High

265.97

(January 27, 2021)

All-Time High

32.64

(April 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-18	5.13	5.13	4.88	4.94	231600
1993-06-21	4.94	5.06	4.94	4.94	117600
1993-06-22	4.94	5.06	4.88	4.88	191200
1993-06-23	5.00	5.00	4.75	4.88	292800
1993-06-24	4.81	4.81	4.63	4.66	66400
1993-06-25	4.75	4.81	4.63	4.69	232800
1993-06-28	4.63	4.81	4.63	4.81	72000
1993-06-29	4.69	4.81	4.69	4.75	56800
1993-06-30	4.81	4.81	4.69	4.81	16800
1993-07-01	4.69	4.94	4.69	4.94	554400
1993-07-02	4.88	4.94	4.81	4.91	136000
1993-07-06	4.94	4.94	4.69	4.69	189600
1993-07-07	4.72	4.75	4.63	4.63	138800
1993-07-08	4.50	4.56	3.75	3.81	1328000
1993-07-09	3.75	3.81	3.50	3.59	638400
1993-07-12	3.63	3.63	3.38	3.50	250400
1993-07-13	3.44	3.69	3.44	3.63	845600
1993-07-14	3.69	3.69	3.50	3.56	226000
1993-07-15	3.56	3.56	3.44	3.53	325600
1993-07-16	3.56	3.56	3.44	3.50	217200
1993-07-19	3.56	3.75	3.50	3.53	330800
1993-07-20	3.63	3.63	3.44	3.56	257200
1993-07-21	3.44	3.56	3.38	3.44	147200
1993-07-22	3.38	3.50	3.31	3.34	156800
1993-07-23	3.44	3.44	3.31	3.31	194400
1993-07-26	3.31	3.56	3.31	3.56	165600
1993-07-27	3.56	3.56	3.44	3.44	188000
1993-07-28	3.56	3.56	3.44	3.56	75200
1993-07-29	3.44	3.56	3.44	3.47	107200
1993-07-30	3.50	3.56	3.44	3.44	87200
1993-08-02	3.50	3.56	3.44	3.44	102400
1993-08-03	3.56	3.56	3.44	3.44	114400
1993-08-04	3.44	3.56	3.44	3.50	91600
1993-08-05	3.44	3.56	3.44	3.50	422800
1993-08-06	3.56	3.56	3.53	3.56	98000
1993-08-09	3.56	3.56	3.44	3.56	58000
1993-08-10	3.56	3.56	3.44	3.56	206000
1993-08-11	3.50	3.50	3.25	3.31	225600
1993-08-12	3.31	3.44	3.31	3.31	137600
1993-08-13	3.44	3.44	3.31	3.31	22000
1993-08-16	3.31	3.44	3.28	3.31	623600
1993-08-17	3.44	3.50	3.31	3.44	95200
1993-08-18	3.56	3.63	3.50	3.56	114800
1993-08-19	3.56	3.63	3.56	3.63	44800
1993-08-20	3.50	3.63	3.44	3.56	401600
1993-08-23	3.56	3.59	3.50	3.56	72800
1993-08-24	3.50	3.59	3.50	3.50	135600
1993-08-25	3.59	3.59	3.50	3.53	93600
1993-08-26	3.50	3.53	3.50	3.50	18000
1993-08-27	3.50	3.59	3.50	3.59	53200
1993-08-30	3.53	3.59	3.50	3.59	289600
1993-08-31	3.53	3.59	3.53	3.59	128400
1993-09-01	3.84	3.88	3.69	3.75	503200
1993-09-02	3.81	3.81	3.69	3.81	284800
1993-09-03	3.75	3.81	3.69	3.75	160400
1993-09-07	3.75	3.75	3.63	3.63	88400
1993-09-08	3.69	3.69	3.56	3.66	137200
1993-09-09	3.66	3.69	3.59	3.69	94400
1993-09-10	3.59	3.75	3.59	3.75	166800
1993-09-13	3.75	3.75	3.66	3.66	60000
1993-09-14	3.75	3.75	3.59	3.66	234400
1993-09-15	3.59	3.69	3.56	3.56	425600
1993-09-16	3.56	3.66	3.56	3.56	1246400
1993-09-17	3.53	3.66	3.53	3.53	98800
1993-09-20	3.53	3.59	3.47	3.56	236400
1993-09-21	3.56	3.56	3.41	3.50	1396000
1993-09-22	3.56	3.56	3.44	3.44	99600
1993-09-23	3.44	3.53	3.41	3.50	598400
1993-09-24	3.50	3.50	3.41	3.41	94400
1993-09-27	3.50	3.50	3.41	3.47	97200
1993-09-28	3.50	3.59	3.41	3.56	235200
1993-09-29	3.63	3.72	3.53	3.69	476800
1993-09-30	3.66	3.69	3.56	3.69	169200
1993-10-01	3.69	3.72	3.63	3.72	348000
1993-10-04	3.75	3.84	3.66	3.81	135200
1993-10-05	3.78	3.84	3.78	3.84	52400
1993-10-06	3.84	3.84	3.75	3.81	158400
1993-10-07	3.84	3.84	3.75	3.75	208000
1993-10-08	3.81	3.94	3.78	3.88	263600
1993-10-11	3.81	3.94	3.81	3.94	6800
1993-10-12	3.88	3.94	3.81	3.88	165200
1993-10-13	3.91	4.00	3.88	3.88	70800
1993-10-14	3.88	4.00	3.88	4.00	187200
1993-10-15	3.94	4.00	3.94	3.97	96400
1993-10-18	3.94	4.00	3.94	3.97	14000
1993-10-19	4.00	4.19	3.94	4.19	216000
1993-10-20	4.19	4.19	4.06	4.09	114000
1993-10-21	4.09	4.25	4.06	4.25	139200
1993-10-22	4.25	4.25	4.13	4.19	35600
1993-10-25	4.13	4.25	4.13	4.16	66800
1993-10-26	4.25	4.25	4.16	4.19	42400
1993-10-27	4.13	4.25	4.13	4.13	19200
1993-10-28	4.25	4.25	4.13	4.25	35600
1993-10-29	4.13	4.25	4.09	4.19	267600
1993-11-01	4.09	4.19	4.09	4.19	16400
1993-11-02	4.19	4.19	4.09	4.09	199200
1993-11-03	4.13	4.13	3.97	3.97	85200
1993-11-04	3.97	4.06	3.81	3.84	98000
1993-11-05	3.81	3.81	3.69	3.75	72400
1993-11-08	3.81	3.84	3.75	3.75	80000
1993-11-09	3.75	3.94	3.75	3.94	47200
1993-11-10	3.81	3.94	3.75	3.88	18800
1993-11-11	3.81	4.00	3.81	4.00	57600
1993-11-12	4.00	4.00	3.88	3.88	116000
1993-11-15	3.88	4.00	3.88	3.88	62800
1993-11-16	4.00	4.00	3.88	3.94	52400
1993-11-17	4.00	4.13	3.94	4.09	189200
1993-11-18	4.13	4.13	4.00	4.13	446400
1993-11-19	4.00	4.13	4.00	4.03	48400
1993-11-22	4.00	4.13	4.00	4.06	168400
1993-11-23	4.06	4.13	4.00	4.06	91600
1993-11-24	4.00	4.13	4.00	4.13	179200
1993-11-26	4.06	4.13	4.00	4.00	65600
1993-11-29	4.13	4.13	4.00	4.09	31200
1993-11-30	4.00	4.00	4.00	4.00	4800
1993-12-01	4.03	4.13	4.00	4.13	20000
1993-12-02	4.06	4.13	3.94	4.03	94400
1993-12-03	4.00	4.00	3.69	3.69	298400
1993-12-06	3.69	3.75	3.63	3.75	41600
1993-12-07	3.75	3.75	3.63	3.63	9600
1993-12-08	3.69	3.81	3.63	3.81	70000
1993-12-09	3.81	3.88	3.75	3.75	32800
1993-12-10	3.81	3.81	3.69	3.75	306000
1993-12-13	3.88	3.88	3.69	3.72	152400
1993-12-14	3.81	3.81	3.69	3.69	55600
1993-12-15	3.69	3.75	3.69	3.75	402800
1993-12-16	3.72	3.88	3.69	3.88	281200
1993-12-17	3.88	3.94	3.81	3.94	358000
1993-12-20	3.94	4.00	3.94	4.00	106000
1993-12-21	4.00	4.00	3.84	3.84	152400
1993-12-22	3.81	4.00	3.81	3.88	162000
1993-12-23	3.81	3.88	3.81	3.88	22000
1993-12-27	3.81	3.88	3.81	3.81	152400
1993-12-28	3.81	3.88	3.81	3.88	608000
1993-12-29	3.81	3.88	3.81	3.88	503200
1993-12-30	3.78	3.88	3.75	3.88	282800
1993-12-31	3.75	3.88	3.75	3.88	7600
1994-01-03	3.88	4.03	3.75	4.00	255200
1994-01-04	4.06	4.19	3.81	4.09	863200
1994-01-05	4.13	4.13	3.94	4.03	284800
1994-01-06	4.06	4.13	3.94	4.13	64000
1994-01-07	4.13	4.16	4.00	4.09	151600
1994-01-10	4.13	4.13	4.00	4.03	84800
1994-01-11	4.13	4.13	3.88	4.00	115600
1994-01-12	3.88	4.03	3.88	4.00	174400
1994-01-13	4.06	4.06	4.00	4.06	45200
1994-01-14	4.09	4.13	4.06	4.06	159200
1994-01-17	4.13	4.13	4.06	4.13	47600
1994-01-18	4.13	4.13	4.06	4.13	114800
1994-01-19	4.13	4.13	3.94	4.13	180400
1994-01-20	4.13	4.13	4.03	4.13	246800
1994-01-21	4.06	4.13	4.03	4.03	23200
1994-01-24	4.13	4.13	4.06	4.09	166800
1994-01-25	4.13	4.13	4.03	4.03	138000
1994-01-26	4.06	4.13	4.03	4.09	225600
1994-01-27	4.09	4.13	4.03	4.03	27600
1994-01-28	4.13	4.13	4.03	4.03	34800
1994-01-31	4.13	4.16	4.03	4.13	230800
1994-02-01	4.06	4.16	4.06	4.16	52400
1994-02-02	4.16	4.19	4.06	4.13	378800
1994-02-03	4.19	4.19	4.00	4.19	455600
1994-02-04	4.19	4.31	4.06	4.19	194800
1994-02-07	4.19	4.31	4.13	4.13	206800
1994-02-08	4.25	4.25	4.13	4.13	19600
1994-02-09	4.25	4.25	4.06	4.19	188400
1994-02-10	4.09	4.22	4.09	4.22	110400
1994-02-11	4.22	4.22	4.13	4.22	122000
1994-02-14	4.22	4.25	4.13	4.25	88400
1994-02-15	4.13	4.25	4.13	4.13	328800
1994-02-16	4.25	4.25	4.13	4.19	580000
1994-02-17	4.13	4.13	4.03	4.13	886800
1994-02-18	4.06	4.09	4.00	4.00	406000
1994-02-22	4.13	4.13	4.00	4.06	35200
1994-02-23	4.00	4.06	3.88	3.88	500000
1994-02-24	3.88	3.94	3.88	3.88	189600
1994-02-25	3.81	3.94	3.81	3.88	22800
1994-02-28	3.94	3.94	3.75	3.81	139200
1994-03-01	3.88	3.88	3.63	3.63	96000
1994-03-02	3.50	3.63	3.50	3.63	284400
1994-03-03	3.50	3.69	3.50	3.69	224400
1994-03-04	3.59	3.69	3.59	3.59	59600
1994-03-07	3.69	3.69	3.50	3.53	340400
1994-03-08	3.53	3.53	3.25	3.44	1169600
1994-03-09	3.31	3.44	3.31	3.41	890800
1994-03-10	3.44	3.44	3.38	3.44	122400
1994-03-11	3.38	3.50	3.38	3.50	256000
1994-03-14	3.50	3.50	3.38	3.44	162000
1994-03-15	3.50	3.50	3.38	3.44	22000
1994-03-16	3.44	3.44	3.38	3.38	355600
1994-03-17	3.41	3.44	3.38	3.38	141200
1994-03-18	3.38	3.44	3.38	3.44	103600
1994-03-21	3.38	3.44	3.38	3.38	8400
1994-03-22	3.44	3.50	3.38	3.38	112000
1994-03-23	3.38	3.50	3.38	3.44	40400
1994-03-24	3.38	3.50	3.38	3.44	364800
1994-03-25	3.50	3.50	3.38	3.50	58400
1994-03-28	3.38	3.50	3.38	3.50	124400
1994-03-29	3.38	3.50	3.38	3.50	214800
1994-03-30	3.38	3.81	3.38	3.81	276800
1994-03-31	3.69	3.81	3.63	3.63	78000
1994-04-04	3.63	3.75	3.63	3.66	527600
1994-04-05	3.69	3.81	3.69	3.81	160000
1994-04-06	3.81	3.81	3.69	3.81	315200
1994-04-07	3.81	3.81	3.69	3.81	302000
1994-04-08	3.75	3.81	3.69	3.75	236800
1994-04-11	3.69	3.81	3.69	3.81	800
1994-04-12	3.81	3.81	3.63	3.75	105200
1994-04-13	3.75	3.75	3.75	3.75	800
1994-04-14	3.63	3.69	3.56	3.63	142000
1994-04-15	3.56	3.69	3.56	3.63	84000
1994-04-18	3.66	3.66	3.56	3.56	142400
1994-04-19	3.56	3.63	3.50	3.63	360000
1994-04-20	3.63	3.69	3.56	3.56	22000
1994-04-21	3.56	3.66	3.56	3.56	104800
1994-04-22	3.63	3.69	3.56	3.56	24400
1994-04-25	3.69	3.69	3.50	3.50	98400
1994-04-26	3.50	3.63	3.38	3.41	123200
1994-04-28	3.31	3.44	3.13	3.31	412800
1994-04-29	3.31	3.50	3.31	3.50	99600
1994-05-02	3.44	3.53	3.44	3.50	7200
1994-05-03	3.50	3.53	3.44	3.44	29600
1994-05-04	3.63	3.63	3.44	3.56	125600
1994-05-05	3.44	3.56	3.44	3.53	881200
1994-05-06	3.50	3.50	3.38	3.44	184400
1994-05-09	3.38	3.56	3.38	3.56	6400
1994-05-10	3.38	3.56	3.28	3.44	189200
1994-05-11	3.44	3.56	3.38	3.44	34000
1994-05-12	3.38	3.50	3.38	3.50	104800
1994-05-13	3.38	3.50	3.38	3.38	30800
1994-05-16	3.38	3.38	3.38	3.38	6400
1994-05-17	3.41	3.50	3.41	3.50	72400
1994-05-18	3.44	3.44	3.41	3.41	239600
1994-05-19	3.50	3.50	3.41	3.41	51600
1994-05-20	3.41	3.50	3.41	3.47	124000
1994-05-23	3.41	3.41	3.41	3.41	1600
1994-05-24	3.44	3.44	3.44	3.44	24000
1994-05-25	3.41	3.50	3.41	3.41	17200
1994-05-26	3.50	3.50	3.44	3.44	15600
1994-05-27	3.45	3.50	3.44	3.44	72000
1994-05-31	3.44	3.72	3.44	3.72	200800
1994-06-01	3.63	3.69	3.63	3.63	134800
1994-06-02	3.63	3.81	3.63	3.63	6800
1994-06-03	3.75	3.75	3.69	3.69	3200
1994-06-06	3.69	3.78	3.69	3.69	40000
1994-06-07	3.69	3.78	3.69	3.75	106400
1994-06-08	3.69	3.78	3.69	3.69	98400
1994-06-09	3.69	3.78	3.69	3.77	239600
1994-06-10	3.75	3.81	3.63	3.81	132000
1994-06-13	3.81	3.81	3.69	3.72	55200
1994-06-14	3.63	3.63	3.63	3.63	1200
1994-06-15	3.81	3.81	3.63	3.81	5200
1994-06-16	3.81	3.81	3.63	3.69	69600
1994-06-17	3.78	3.78	3.63	3.69	11600
1994-06-20	3.63	3.69	3.63	3.63	58400
1994-06-21	3.63	3.66	3.50	3.63	77200
1994-06-22	3.50	3.63	3.44	3.50	84000
1994-06-23	3.44	3.44	3.44	3.44	800
1994-06-24	3.47	3.47	3.47	3.47	40000
1994-06-27	3.44	3.56	3.44	3.56	80000
1994-06-28	3.53	3.56	3.44	3.44	1065200
1994-06-29	3.44	3.63	3.44	3.50	124800
1994-06-30	3.63	3.69	3.50	3.69	87600
1994-07-01	3.56	3.63	3.56	3.56	74400
1994-07-05	3.56	3.69	3.56	3.69	318400
1994-07-06	3.69	3.69	3.63	3.63	56400
1994-07-07	3.63	3.69	3.56	3.56	52000
1994-07-08	3.50	3.56	3.50	3.53	47200
1994-07-11	3.44	3.56	3.44	3.44	24400
1994-07-12	3.63	3.72	3.56	3.56	114000
1994-07-13	3.75	3.75	3.56	3.56	82800
1994-07-14	3.56	3.75	3.56	3.72	96400
1994-07-15	3.75	3.75	3.75	3.75	4800
1994-07-20	3.63	3.75	3.56	3.75	63200
1994-07-21	3.56	3.75	3.56	3.75	103200
1994-07-22	3.56	3.59	3.56	3.56	687200
1994-07-25	3.56	3.69	3.56	3.59	41600
1994-07-26	3.56	3.59	3.56	3.56	164000
1994-07-27	3.56	3.63	3.56	3.56	24800
1994-07-28	3.56	3.56	3.56	3.56	1200
1994-07-29	3.66	3.75	3.66	3.66	36400
1994-08-01	3.56	3.63	3.56	3.56	9200
1994-08-02	3.56	3.75	3.56	3.63	6000
1994-08-03	3.75	3.75	3.56	3.56	128400
1994-08-04	3.56	3.63	3.56	3.56	14000
1994-08-05	3.56	3.63	3.56	3.56	7200
1994-08-08	3.75	3.75	3.56	3.63	60800
1994-08-09	3.69	3.69	3.56	3.56	2000
1994-08-10	3.69	3.69	3.56	3.69	12800
1994-08-11	3.69	3.69	3.63	3.69	71200
1994-08-12	3.56	3.69	3.56	3.56	55200
1994-08-16	3.56	3.69	3.56	3.69	14000
1994-08-17	3.69	3.75	3.56	3.75	45600
1994-08-18	3.69	3.75	3.69	3.75	19600
1994-08-19	3.75	3.75	3.69	3.69	14400
1994-08-22	3.63	3.63	3.63	3.63	21600
1994-08-23	3.75	3.75	3.63	3.63	10800
1994-08-24	3.63	3.75	3.63	3.75	8400
1994-08-25	3.63	3.75	3.56	3.72	143600
1994-08-26	3.56	3.75	3.56	3.75	7600
1994-08-29	3.75	3.75	3.63	3.75	27600
1994-08-30	3.75	3.75	3.66	3.75	20800
1994-08-31	3.69	3.81	3.63	3.81	355600
1994-09-01	3.81	3.81	3.69	3.81	171200
1994-09-02	3.69	3.81	3.69	3.69	164400
1994-09-06	3.81	3.81	3.69	3.72	17600
1994-09-07	3.69	3.78	3.69	3.75	72400
1994-09-08	3.69	3.81	3.69	3.78	40400
1994-09-09	3.81	3.81	3.75	3.81	12400
1994-09-12	3.81	3.84	3.69	3.69	364800
1994-09-13	3.81	3.81	3.63	3.63	64800
1994-09-14	3.63	3.75	3.63	3.69	470800
1994-09-15	3.75	3.75	3.63	3.63	11600
1994-09-16	3.75	3.75	3.69	3.75	18000
1994-09-19	3.63	3.75	3.63	3.72	170000
1994-09-20	3.72	3.72	3.63	3.63	122000
1994-09-21	3.63	3.75	3.63	3.75	141200
1994-09-22	3.75	3.75	3.63	3.63	25200
1994-09-23	3.63	3.75	3.63	3.63	40400
1994-09-26	3.75	3.75	3.69	3.75	16000
1994-09-27	3.63	3.75	3.63	3.75	230800
1994-09-28	3.81	3.88	3.75	3.81	1393600
1994-09-29	3.81	3.88	3.81	3.83	153200
1994-09-30	3.84	4.13	3.83	3.94	477200
1994-10-03	4.06	4.25	4.00	4.13	250800
1994-10-04	4.25	4.25	4.06	4.13	125200
1994-10-05	4.06	4.19	4.06	4.19	228000
1994-10-06	4.06	4.25	4.00	4.22	249600
1994-10-07	4.06	4.25	4.06	4.06	28000
1994-10-10	4.25	4.25	4.06	4.06	6400
1994-10-11	4.38	4.63	4.38	4.44	606000
1994-10-12	4.38	4.69	4.38	4.69	318000
1994-10-13	4.69	4.69	4.50	4.50	1069600
1994-10-14	4.56	4.56	4.44	4.44	276000
1994-10-17	4.44	4.56	4.38	4.41	771200
1994-10-18	4.38	4.56	4.38	4.38	194000
1994-10-19	4.38	4.56	4.38	4.38	41200
1994-10-20	4.56	4.56	4.38	4.38	179600
1994-10-21	4.44	4.44	4.31	4.41	237600
1994-10-24	4.44	4.44	4.31	4.34	24400
1994-10-25	4.31	4.44	4.31	4.31	190800
1994-10-26	4.25	4.50	4.25	4.50	214000
1994-10-27	4.38	4.56	4.38	4.38	11200
1994-10-28	4.56	4.75	4.50	4.67	1020400
1994-10-31	4.63	4.75	4.63	4.66	298000
1994-11-01	4.75	4.75	4.50	4.50	278800
1994-11-02	4.44	4.72	4.44	4.69	366000
1994-11-03	4.75	4.81	4.63	4.73	522000
1994-11-04	4.69	4.75	4.56	4.63	139600
1994-11-07	4.69	4.69	4.56	4.63	198000
1994-11-08	4.63	4.63	4.56	4.56	51600
1994-11-09	4.69	4.69	4.69	4.69	1200
1994-11-10	4.69	4.69	4.63	4.66	321600
1994-11-11	4.66	4.66	4.56	4.56	39200
1994-11-14	4.56	4.66	4.53	4.63	276800
1994-11-15	4.53	4.63	4.53	4.53	14000
1994-11-16	4.69	4.69	4.53	4.53	246800
1994-11-17	4.53	4.69	4.53	4.69	10000
1994-11-18	4.50	4.63	4.50	4.63	59200
1994-11-21	4.50	4.53	4.50	4.50	125200
1994-11-22	4.38	4.56	4.38	4.38	12400
1994-11-23	4.38	4.50	4.38	4.38	27200
1994-11-25	4.50	4.50	4.38	4.38	1200
1994-11-28	4.38	4.50	4.38	4.41	64000
1994-11-29	4.38	4.38	4.38	4.38	4000
1994-11-30	4.38	4.50	4.38	4.50	20800
1994-12-01	4.44	4.44	4.38	4.44	45600
1994-12-02	4.38	4.44	4.38	4.38	6800
1994-12-05	4.38	4.44	4.38	4.44	20000
1994-12-06	4.38	4.44	4.38	4.44	12800
1994-12-08	4.38	4.44	4.25	4.25	642800
1994-12-09	4.25	4.38	4.19	4.22	169600
1994-12-12	4.19	4.25	4.13	4.13	421600
1994-12-13	4.13	4.13	4.13	4.13	13200
1994-12-14	4.25	4.25	4.25	4.25	5200
1994-12-15	4.13	4.16	4.06	4.06	47200
1994-12-16	4.19	4.19	4.06	4.06	62800
1994-12-19	4.19	4.19	4.06	4.06	21200
1994-12-20	4.13	4.22	4.13	4.13	72400
1994-12-21	4.19	4.19	4.19	4.19	5600
1994-12-22	4.13	4.13	4.13	4.13	3200
1994-12-23	4.25	4.25	4.13	4.13	8000
1994-12-28	4.13	4.13	4.13	4.13	800
1994-12-29	4.19	4.25	4.13	4.25	179600
1994-12-30	4.25	4.25	4.13	4.25	10400
1995-01-03	4.13	4.19	4.06	4.06	323200
1995-01-04	4.06	4.13	4.06	4.13	12000
1995-01-05	4.25	4.44	4.25	4.25	1107200
1995-01-06	4.25	4.38	4.25	4.38	20400
1995-01-09	4.38	4.38	4.25	4.34	4000
1995-01-10	4.38	4.38	4.28	4.38	291600
1995-01-11	4.38	4.38	4.25	4.25	4400
1995-01-12	4.30	4.50	4.25	4.44	336800
1995-01-13	4.38	4.63	4.38	4.50	204000
1995-01-16	4.63	4.63	4.50	4.50	12800
1995-01-17	4.50	4.63	4.38	4.41	120000
1995-01-18	4.38	4.44	4.31	4.34	96000
1995-01-19	4.44	4.50	4.25	4.38	221200
1995-01-20	4.38	4.44	4.38	4.44	87600
1995-01-23	4.63	4.63	4.44	4.44	121600
1995-01-24	4.56	4.63	4.44	4.63	141600
1995-01-25	4.63	4.63	4.50	4.50	14400
1995-01-26	4.50	4.63	4.50	4.63	2400
1995-01-27	4.63	4.63	4.63	4.63	1200
1995-01-30	4.50	4.56	4.47	4.56	91200
1995-01-31	4.56	4.56	4.44	4.56	40800
1995-02-01	4.56	4.56	4.50	4.50	36400
1995-02-02	4.56	4.56	4.44	4.50	64000
1995-02-03	4.45	4.47	4.38	4.38	428800
1995-02-06	4.38	4.47	4.38	4.47	24800
1995-02-07	4.47	4.47	4.38	4.41	45600
1995-02-08	4.38	4.47	4.38	4.41	26800
1995-02-09	4.38	4.38	4.38	4.38	4400
1995-02-10	4.38	4.44	4.38	4.44	28000
1995-02-13	4.38	4.44	4.38	4.44	5200
1995-02-14	4.38	4.47	4.38	4.47	51200
1995-02-15	4.50	4.75	4.50	4.72	137600
1995-02-16	4.63	4.72	4.63	4.66	94400
1995-02-17	4.63	4.63	4.50	4.56	90800
1995-02-21	4.56	4.69	4.56	4.69	13200
1995-02-22	4.56	4.63	4.56	4.61	10800
1995-02-23	4.56	4.69	4.56	4.63	28000
1995-02-24	4.56	4.69	4.56	4.56	5200
1995-02-27	4.56	4.56	4.47	4.50	189600
1995-02-28	4.50	4.63	4.50	4.63	2800
1995-03-01	4.50	4.50	4.50	4.50	14400
1995-03-02	4.63	4.63	4.63	4.63	800
1995-03-03	4.50	4.63	4.50	4.63	14000
1995-03-06	4.50	4.50	4.50	4.50	1600
1995-03-07	4.63	4.63	4.50	4.50	4800
1995-03-08	4.50	4.50	4.38	4.38	69200
1995-03-09	4.38	4.38	4.34	4.34	41600
1995-03-10	4.41	4.44	4.34	4.44	20400
1995-03-13	4.31	4.34	4.31	4.31	68800
1995-03-14	4.50	4.50	4.31	4.50	17200
1995-03-15	4.50	4.50	4.38	4.38	162800
1995-03-16	4.50	4.50	4.50	4.50	14000
1995-03-17	4.38	4.50	4.38	4.44	422400
1995-03-20	4.44	4.53	4.44	4.53	88800
1995-03-21	4.44	4.50	4.44	4.50	7200
1995-03-22	4.44	4.53	4.44	4.50	18000
1995-03-23	4.44	4.44	4.44	4.44	9600
1995-03-24	4.53	4.56	4.44	4.44	22000
1995-03-27	4.44	4.44	4.44	4.44	12800
1995-03-28	4.50	4.56	4.44	4.56	6000
1995-03-29	4.44	4.56	4.44	4.44	21200
1995-03-30	4.44	4.56	4.44	4.50	54000
1995-03-31	4.50	4.56	4.50	4.50	20800
1995-04-03	4.50	4.56	4.50	4.50	32000
1995-04-04	4.50	4.50	4.50	4.50	19200
1995-04-05	4.50	4.50	4.50	4.50	2800
1995-04-06	4.50	4.56	4.50	4.50	16000
1995-04-07	4.50	4.56	4.50	4.50	230000
1995-04-10	4.50	4.50	4.50	4.50	5200
1995-04-11	4.50	4.56	4.50	4.50	16800
1995-04-12	4.50	4.56	4.50	4.56	131200
1995-04-13	4.50	4.63	4.50	4.56	36000
1995-04-17	4.56	4.69	4.56	4.63	54400
1995-04-18	4.63	4.75	4.63	4.63	10800
1995-04-19	4.75	4.75	4.63	4.63	487200
1995-04-20	4.56	4.63	4.56	4.56	17600
1995-04-21	4.56	4.56	4.53	4.53	47200
1995-04-24	4.50	4.50	4.44	4.44	32800
1995-04-25	4.44	4.44	4.34	4.44	29600
1995-04-26	4.25	4.44	4.25	4.25	56800
1995-04-27	4.25	4.31	4.25	4.25	20800
1995-04-28	4.31	4.38	4.31	4.31	10800
1995-05-01	4.25	4.38	4.25	4.38	8800
1995-05-02	4.25	4.75	4.25	4.75	351200
1995-05-03	4.69	4.88	4.69	4.88	156000
1995-05-04	4.75	4.88	4.75	4.88	49600
1995-05-05	4.81	4.94	4.75	4.81	13600
1995-05-08	4.69	4.88	4.69	4.81	53600
1995-05-09	4.81	4.94	4.78	4.94	223200
1995-05-10	4.81	4.88	4.81	4.88	187200
1995-05-11	4.81	4.88	4.81	4.88	46800
1995-05-12	4.81	4.84	4.81	4.81	42000
1995-05-15	4.81	4.81	4.69	4.72	125200
1995-05-16	4.63	4.72	4.63	4.72	21600
1995-05-17	4.69	4.72	4.69	4.72	12800
1995-05-18	4.63	4.88	4.63	4.78	124000
1995-05-19	4.75	4.78	4.69	4.69	38800
1995-05-22	4.75	4.75	4.69	4.75	4000
1995-05-23	4.69	4.81	4.69	4.81	14400
1995-05-24	4.69	4.81	4.69	4.81	13600
1995-05-25	4.69	4.81	4.69	4.69	2800
1995-05-26	4.75	4.81	4.69	4.69	90800
1995-05-30	4.81	4.81	4.69	4.81	20000
1995-05-31	4.81	4.94	4.75	4.88	164400
1995-06-01	4.81	4.84	4.75	4.84	45600
1995-06-02	4.94	4.94	4.75	4.91	67600
1995-06-05	4.88	4.88	4.81	4.81	8000
1995-06-06	4.94	4.94	4.81	4.94	10400
1995-06-07	4.81	4.81	4.81	4.81	2400
1995-06-08	4.81	4.88	4.81	4.88	18800
1995-06-09	4.84	4.88	4.81	4.84	33600
1995-06-12	4.94	4.94	4.81	4.81	5600
1995-06-13	4.81	4.81	4.81	4.81	23600
1995-06-14	4.81	4.94	4.81	4.88	50000
1995-06-15	4.81	4.81	4.81	4.81	2000
1995-06-16	4.94	4.94	4.81	4.88	4000
1995-06-19	4.81	4.81	4.81	4.81	1600
1995-06-20	4.94	4.94	4.94	4.94	800
1995-06-21	4.81	4.97	4.81	4.94	146400
1995-06-22	4.88	5.25	4.88	5.13	278000
1995-06-23	5.06	5.25	5.06	5.13	23200
1995-06-26	5.22	5.22	5.06	5.06	13600
1995-06-27	5.06	5.19	5.06	5.13	31200
1995-06-28	5.13	5.28	5.13	5.19	60800
1995-06-29	5.13	5.13	5.13	5.13	6800
1995-06-30	5.31	5.31	5.06	5.25	14000
1995-07-03	5.06	5.25	5.06	5.25	7200
1995-07-05	5.25	5.31	5.06	5.13	223600
1995-07-06	5.13	5.25	5.13	5.16	232800
1995-07-07	5.31	5.31	5.13	5.25	62400
1995-07-10	5.31	5.31	5.19	5.19	30000
1995-07-11	5.19	5.25	5.06	5.25	64800
1995-07-12	5.25	5.25	5.06	5.19	52800
1995-07-13	5.13	5.25	5.13	5.25	72800
1995-07-14	5.25	5.31	5.19	5.25	368800
1995-07-17	5.31	5.31	5.19	5.19	20800
1995-07-18	5.31	5.31	5.13	5.22	80400
1995-07-19	5.31	5.31	5.13	5.19	45200
1995-07-20	5.31	5.31	5.19	5.31	14400
1995-07-21	5.31	5.31	5.19	5.31	250800
1995-07-24	5.19	5.31	5.19	5.19	20800
1995-07-25	5.31	5.31	5.19	5.25	76800
1995-07-26	5.31	5.31	5.19	5.28	511600
1995-07-27	5.19	5.31	5.19	5.31	7600
1995-07-28	5.19	5.31	5.13	5.19	59200
1995-07-31	5.19	5.31	5.19	5.25	368400
1995-08-01	5.31	5.31	5.19	5.28	263200
1995-08-02	5.19	5.25	5.19	5.22	46400
1995-08-03	5.25	5.31	5.19	5.22	307600
1995-08-07	5.22	5.28	5.22	5.25	24400
1995-08-08	5.22	5.31	5.22	5.25	47600
1995-08-09	5.31	5.31	5.22	5.31	8800
1995-08-10	5.31	5.31	5.22	5.22	31200
1995-08-11	5.22	5.28	5.19	5.22	126800
1995-08-14	5.19	5.19	5.19	5.19	10400
1995-08-15	5.28	5.28	5.13	5.25	194000
1995-08-16	5.13	5.25	5.13	5.19	199600
1995-08-17	5.13	5.19	5.13	5.19	3600
1995-08-18	5.13	5.13	5.13	5.13	800
1995-08-21	5.13	5.25	5.13	5.13	1600
1995-08-22	5.22	5.23	5.13	5.13	901200
1995-08-24	5.19	5.25	5.13	5.13	152400
1995-08-25	5.13	5.31	5.06	5.13	78000
1995-08-29	5.06	5.06	5.06	5.06	46000
1995-08-30	5.06	5.06	5.06	5.06	46000
1995-08-31	5.06	5.19	5.06	5.19	8400
1995-09-01	5.19	5.19	5.06	5.13	46800
1995-09-05	5.06	5.13	5.06	5.13	7200
1995-09-06	5.13	5.13	5.00	5.06	133200
1995-09-07	5.06	5.08	5.06	5.08	44000
1995-09-08	5.00	5.09	5.00	5.09	4000
1995-09-11	5.06	5.06	5.06	5.06	800
1995-09-12	5.06	5.25	5.06	5.19	108000
1995-09-13	5.25	5.25	5.00	5.00	206400
1995-09-14	5.00	5.13	4.94	5.13	81200
1995-09-15	4.94	5.00	4.94	5.00	1200
1995-09-18	4.94	5.13	4.94	4.94	16000
1995-09-19	4.94	4.94	4.69	4.81	119200
1995-09-20	4.63	4.69	4.50	4.59	186800
1995-09-21	4.63	4.75	4.63	4.66	156800
1995-09-22	4.75	4.75	4.63	4.63	100400
1995-09-25	4.66	4.66	4.66	4.66	800
1995-09-26	4.63	4.75	4.63	4.75	16400
1995-09-27	4.63	4.75	4.38	4.50	256000
1995-09-28	4.44	4.63	4.44	4.56	65600
1995-09-29	4.56	4.69	4.50	4.59	563200
1995-10-03	4.50	4.50	4.50	4.50	18000
1995-10-04	4.50	4.59	4.50	4.53	19200
1995-10-05	4.50	4.61	4.50	4.50	257200
1995-10-06	4.50	4.69	4.50	4.69	218800
1995-10-09	4.53	4.59	4.44	4.50	88800
1995-10-10	4.63	4.66	4.50	4.50	160800
1995-10-11	4.66	4.69	4.56	4.63	32000
1995-10-12	4.75	4.75	4.69	4.69	9200
1995-10-13	4.69	4.69	4.69	4.69	7600
1995-10-16	4.66	4.81	4.63	4.81	305200
1995-10-17	4.75	4.81	4.63	4.63	65200
1995-10-18	4.66	4.66	4.66	4.66	8000
1995-10-19	4.63	4.81	4.63	4.75	5200
1995-10-20	4.81	4.81	4.63	4.75	5200
1995-10-23	4.81	4.81	4.63	4.63	2000
1995-10-24	4.81	4.81	4.81	4.81	800
1995-10-25	4.81	4.81	4.72	4.72	5200
1995-10-26	4.63	4.63	4.63	4.63	2400
1995-10-27	4.63	4.69	4.63	4.69	18400
1995-10-30	4.63	4.69	4.63	4.69	5600
1995-11-01	4.75	4.78	4.69	4.69	35200
1995-11-02	4.69	4.69	4.69	4.69	800
1995-11-03	4.69	4.81	4.69	4.81	66800
1995-11-06	4.81	4.84	4.75	4.81	30800
1995-11-07	4.88	4.88	4.75	4.75	27200
1995-11-08	4.75	4.88	4.75	4.88	800
1995-11-09	4.88	4.88	4.75	4.81	16800
1995-11-10	4.88	4.88	4.75	4.88	2800
1995-11-13	4.81	4.81	4.81	4.81	2000
1995-11-14	4.75	4.75	4.75	4.75	4800
1995-11-15	4.75	4.88	4.75	4.75	18400
1995-11-16	4.75	4.75	4.75	4.75	14000
1995-11-17	4.78	4.88	4.75	4.88	50800
1995-11-20	4.88	4.88	4.88	4.88	3200
1995-11-21	4.75	4.81	4.75	4.81	8400
1995-11-22	4.75	4.75	4.75	4.75	12800
1995-11-24	4.75	4.75	4.75	4.75	8000
1995-11-27	4.88	4.88	4.81	4.81	34800
1995-11-28	4.81	4.81	4.81	4.81	23200
1995-11-29	4.75	4.88	4.72	4.72	24000
1995-11-30	4.63	4.78	4.63	4.78	145600
1995-12-01	4.81	4.81	4.63	4.63	7600
1995-12-04	4.63	4.63	4.63	4.63	5600
1995-12-05	4.81	4.81	4.63	4.72	15600
1995-12-06	4.81	4.81	4.75	4.75	7600
1995-12-07	4.75	4.75	4.75	4.75	1600
1995-12-08	4.81	4.81	4.63	4.69	70000
1995-12-11	4.81	4.81	4.63	4.63	104800
1995-12-12	4.63	4.75	4.50	4.56	125200
1995-12-13	4.63	4.66	4.56	4.59	164000
1995-12-14	4.56	4.69	4.56	4.69	269600
1995-12-15	4.69	4.88	4.63	4.69	76800
1995-12-19	4.69	4.78	4.69	4.75	18400
1995-12-20	4.72	4.80	4.72	4.80	2800
1995-12-21	4.75	5.00	4.75	4.88	88800
1995-12-22	4.88	5.13	4.88	5.13	15200
1995-12-26	4.88	5.00	4.88	5.00	64000
1995-12-27	5.06	5.06	4.88	5.00	14800
1995-12-28	4.94	5.06	4.94	5.06	19600
1995-12-29	5.13	5.25	5.06	5.25	105200
1996-01-02	5.19	5.31	5.13	5.16	16000
1996-01-03	5.13	5.13	5.06	5.06	6800
1996-01-04	5.06	5.25	5.06	5.25	1200
1996-01-05	5.03	5.09	5.03	5.09	7200
1996-01-08	5.00	5.00	5.00	5.00	400
1996-01-09	5.19	5.19	5.09	5.13	98800
1996-01-10	5.03	5.06	5.00	5.06	40000
1996-01-11	4.94	4.94	4.94	4.94	1600
1996-01-12	4.94	5.00	4.94	5.00	12000
1996-01-15	4.88	4.94	4.84	4.88	52000
1996-01-16	4.81	4.88	4.78	4.81	129600
1996-01-17	4.94	4.94	4.81	4.81	3200
1996-01-18	4.75	4.81	4.75	4.81	16800
1996-01-19	4.75	4.94	4.75	4.94	25600
1996-01-22	4.94	4.94	4.77	4.77	63200
1996-01-23	4.75	4.78	4.75	4.78	96000
1996-01-24	4.75	4.84	4.75	4.84	25200
1996-01-25	4.94	5.06	4.81	4.97	303200
1996-01-26	5.06	5.06	4.94	5.00	30400
1996-01-29	5.06	5.06	4.94	5.00	226000
1996-01-30	4.94	4.97	4.94	4.97	3200
1996-01-31	4.97	5.00	4.94	4.97	68000
1996-02-01	5.00	5.00	5.00	5.00	800
1996-02-02	4.94	5.00	4.94	4.94	154000
1996-02-05	4.94	4.94	4.81	4.94	55600
1996-02-06	4.88	4.94	4.72	4.94	62000
1996-02-07	5.00	5.00	4.94	4.94	6800
1996-02-08	4.94	4.94	4.94	4.94	2400
1996-02-09	4.94	4.94	4.88	4.88	40000
1996-02-12	4.88	4.97	4.88	4.97	9600
1996-02-13	4.91	4.97	4.91	4.94	34000
1996-02-14	5.00	5.03	4.94	5.00	53200
1996-02-15	5.00	5.13	5.00	5.02	17200
1996-02-16	4.94	5.13	4.94	5.13	2800
1996-02-20	4.94	4.94	4.94	4.94	1600
1996-02-21	4.94	5.13	4.94	5.03	16400
1996-02-22	5.13	5.13	4.94	4.97	17600
1996-02-23	5.06	5.06	4.94	5.06	51600
1996-02-26	4.94	4.94	4.94	4.94	800
1996-02-27	5.13	5.19	5.00	5.19	75600
1996-02-28	5.13	5.44	5.13	5.31	278400
1996-02-29	5.31	5.75	5.31	5.75	341200
1996-03-01	5.75	5.75	5.53	5.75	62400
1996-03-04	5.53	5.75	5.53	5.53	24400
1996-03-05	5.53	5.75	5.53	5.75	36400
1996-03-06	5.53	5.75	5.53	5.56	74000
1996-03-07	5.75	5.75	5.53	5.56	18800
1996-03-08	5.69	5.75	5.50	5.75	42000
1996-03-11	5.50	5.94	5.50	5.66	396000
1996-03-12	5.78	5.78	5.56	5.72	61600
1996-03-13	5.63	5.63	5.63	5.63	400
1996-03-14	5.63	5.63	5.63	5.63	8000
1996-03-15	5.63	5.63	5.63	5.63	3600
1996-03-18	5.63	5.63	5.63	5.63	400
1996-03-19	5.63	5.66	5.53	5.56	21200
1996-03-20	5.59	5.59	5.44	5.44	1200
1996-03-21	5.44	5.63	5.44	5.59	13600
1996-03-22	5.44	5.63	5.44	5.59	8400
1996-03-25	5.44	5.50	5.44	5.50	6000
1996-03-26	5.44	5.63	5.44	5.59	7600
1996-03-28	5.44	5.44	5.44	5.44	2000
1996-03-29	5.63	5.63	5.63	5.63	52400
1996-04-01	5.63	5.63	5.63	5.63	2800
1996-04-02	5.44	5.75	5.44	5.63	75600
1996-04-03	5.63	5.81	5.63	5.81	20000
1996-04-04	5.81	5.94	5.63	5.81	59200
1996-04-08	5.75	5.75	5.50	5.72	49200
1996-04-09	5.56	5.72	5.56	5.72	44400
1996-04-10	5.72	5.72	5.56	5.72	25200
1996-04-11	5.72	5.72	5.72	5.72	2000
1996-04-12	5.72	6.00	5.66	5.88	184400
1996-04-15	6.00	6.13	5.81	6.13	176000
1996-04-16	6.13	6.19	5.88	6.19	245600
1996-04-17	6.13	6.19	6.00	6.11	97200
1996-04-18	6.19	6.19	6.13	6.13	8000
1996-04-19	6.19	6.19	6.06	6.06	40400
1996-04-22	6.19	6.38	6.06	6.34	42000
1996-04-23	6.19	6.38	6.19	6.38	24800
1996-04-24	6.38	6.38	6.19	6.38	4000
1996-04-25	6.38	6.38	6.06	6.06	47200
1996-04-26	6.06	6.25	6.06	6.25	9600
1996-04-29	6.00	6.19	6.00	6.16	22400
1996-04-30	6.25	6.25	6.25	6.25	1600
1996-05-01	6.25	6.25	6.06	6.25	18400
1996-05-02	6.06	6.31	6.00	6.13	96800
1996-05-03	6.19	6.19	6.00	6.19	9600
1996-05-06	6.19	6.19	5.94	6.19	18400
1996-05-07	6.19	6.19	6.00	6.13	12800
1996-05-08	6.00	6.13	5.88	5.91	65200
1996-05-09	6.06	6.06	5.88	6.00	57200
1996-05-10	6.06	6.06	5.88	6.00	10400
1996-05-13	6.00	6.31	6.00	6.28	147600
1996-05-14	6.31	6.31	6.13	6.13	41200
1996-05-15	6.31	6.31	6.13	6.31	10400
1996-05-16	6.25	6.44	6.19	6.31	80800
1996-05-17	6.50	6.75	6.38	6.75	253600
1996-05-20	6.75	6.75	6.56	6.63	50000
1996-05-21	6.50	6.56	6.50	6.56	22800
1996-05-22	6.56	6.75	6.50	6.75	51600
1996-05-23	6.75	6.75	6.63	6.75	19200
1996-05-24	6.81	6.81	6.75	6.81	6400
1996-05-28	6.81	6.81	6.56	6.56	53200
1996-05-29	6.69	6.69	6.50	6.63	8400
1996-05-30	6.69	6.81	6.50	6.69	52000
1996-05-31	6.69	6.72	6.63	6.69	27200
1996-06-03	6.75	6.75	6.69	6.75	22800
1996-06-04	6.75	6.75	6.75	6.75	2800
1996-06-05	7.19	7.63	7.13	7.38	380800
1996-06-06	7.50	8.00	7.47	7.75	877200
1996-06-07	7.44	7.69	7.19	7.38	410000
1996-06-10	7.25	7.44	7.25	7.34	43600
1996-06-11	7.25	7.50	7.19	7.38	41600
1996-06-12	7.38	7.38	7.38	7.38	4400
1996-06-13	7.38	7.50	7.19	7.28	128800
1996-06-14	7.31	7.44	7.19	7.19	24800
1996-06-17	7.44	7.44	7.19	7.44	37600
1996-06-18	7.44	7.44	7.19	7.19	16800
1996-06-19	7.19	7.44	6.94	7.13	56400
1996-06-20	7.13	7.13	6.94	7.00	6000
1996-06-21	6.94	7.13	6.94	6.94	11200
1996-06-24	7.13	7.13	6.94	7.06	23600
1996-06-25	7.13	7.13	7.06	7.13	18000
1996-06-26	7.06	7.13	6.88	6.88	52800
1996-06-27	7.06	7.13	6.88	6.94	9600
1996-06-28	7.13	7.13	6.94	7.13	25200
1996-07-01	7.13	7.13	6.94	7.13	32000
1996-07-02	7.38	7.38	7.00	7.19	29400
1996-07-03	6.88	7.38	6.88	7.38	50200
1996-07-05	6.88	6.88	6.75	6.88	19200
1996-07-08	6.69	7.13	6.69	7.13	15000
1996-07-09	7.13	7.13	6.63	7.06	323200
1996-07-10	7.13	7.13	6.81	7.13	38000
1996-07-11	7.13	7.13	6.63	6.94	26000
1996-07-12	7.00	7.00	6.63	6.88	9600
1996-07-15	7.00	7.00	6.63	7.00	29400
1996-07-16	7.00	7.00	6.38	6.44	41200
1996-07-17	6.75	6.75	6.25	6.38	71200
1996-07-18	6.13	6.50	6.13	6.38	34000
1996-07-19	6.50	6.50	6.13	6.13	32400
1996-07-22	6.13	6.50	6.00	6.13	95200
1996-07-23	6.19	6.25	5.63	5.88	136600
1996-07-24	5.63	6.13	5.13	5.41	635200
1996-07-25	5.63	5.88	5.56	5.88	330800
1996-07-26	6.13	6.31	5.94	6.06	155800
1996-07-29	6.31	6.50	6.25	6.44	39400
1996-07-30	6.56	6.69	6.25	6.44	47000
1996-07-31	6.81	6.88	6.38	6.88	28600
1996-08-01	7.00	7.25	6.50	6.50	92400
1996-08-02	6.72	6.88	6.50	6.63	9800
1996-08-05	6.75	7.00	6.50	7.00	32000
1996-08-06	6.63	7.13	6.63	7.13	10000
1996-08-07	7.13	7.13	6.88	6.88	59200
1996-08-08	6.88	7.38	6.88	6.94	4800
1996-08-09	7.38	7.38	7.38	7.38	1600
1996-08-12	7.25	7.38	6.88	6.88	55000
1996-08-13	7.38	7.38	7.00	7.25	2600
1996-08-14	6.88	7.38	6.88	7.13	10800
1996-08-15	7.38	7.38	6.88	6.88	6000
1996-08-16	7.38	7.38	6.88	7.38	27800
1996-08-19	7.38	7.38	6.88	7.38	12000
1996-08-20	7.38	7.38	6.88	7.38	22600
1996-08-21	7.38	7.38	6.88	7.00	48800
1996-08-22	7.13	7.38	6.94	7.38	6600
1996-08-23	7.06	7.38	7.06	7.38	23000
1996-08-26	7.00	7.38	6.75	6.88	154200
1996-08-27	6.81	7.13	6.81	7.00	29000
1996-08-28	7.13	7.13	6.88	7.00	1600
1996-08-29	6.88	7.13	6.88	6.94	17200
1996-08-30	6.88	7.13	6.88	7.06	12600
1996-09-03	7.13	7.25	6.88	7.25	2400
1996-09-04	6.88	7.38	6.88	6.88	7800
1996-09-05	7.38	7.56	6.88	7.25	38600
1996-09-06	7.56	7.56	7.25	7.38	37400
1996-09-09	7.53	7.56	7.25	7.38	6600
1996-09-10	7.56	7.56	7.25	7.56	12400
1996-09-11	7.56	7.56	7.25	7.50	13000
1996-09-12	7.56	7.75	7.25	7.50	39000
1996-09-13	7.50	8.13	7.50	7.75	53400
1996-09-16	8.00	8.00	7.25	7.56	91000
1996-09-17	7.56	7.56	7.25	7.50	6000
1996-09-18	7.56	7.56	7.06	7.38	305400
1996-09-19	7.13	7.38	6.88	6.97	116600
1996-09-20	7.00	7.44	7.00	7.38	107800
1996-09-23	7.44	7.44	7.13	7.44	22200
1996-09-24	7.44	7.75	7.25	7.63	180800
1996-09-25	7.63	7.63	7.25	7.50	19200
1996-09-26	7.25	7.50	7.25	7.31	3600
1996-09-27	7.25	7.63	7.25	7.31	59000
1996-09-30	7.63	7.88	7.25	7.50	36600
1996-10-01	7.50	7.88	7.50	7.63	18200
1996-10-02	7.88	7.88	7.50	7.69	24800
1996-10-03	7.88	8.00	7.50	7.81	159800
1996-10-04	8.00	8.00	7.63	7.63	53800
1996-10-07	7.81	8.00	7.53	8.00	59800
1996-10-08	8.25	8.25	7.75	7.88	71600
1996-10-09	8.13	8.13	7.50	7.75	117600
1996-10-10	7.75	7.88	7.50	7.63	12800
1996-10-11	7.50	8.13	7.50	7.88	102400
1996-10-14	8.00	8.13	7.88	8.13	35200
1996-10-15	8.13	8.25	7.88	8.25	222800
1996-10-16	8.25	8.38	7.88	8.13	204600
1996-10-17	8.38	8.63	8.25	8.63	62400
1996-10-18	8.63	8.63	8.25	8.41	312600
1996-10-21	8.25	8.63	8.25	8.50	33800
1996-10-22	8.63	9.25	8.38	9.06	774800
1996-10-23	9.25	9.25	8.88	8.88	33800
1996-10-24	8.88	9.25	8.88	9.25	39600
1996-10-25	9.00	9.50	9.00	9.50	74000
1996-10-28	9.50	9.75	9.25	9.44	458600
1996-10-29	9.75	9.75	8.88	8.88	66200
1996-10-30	9.00	9.13	8.88	9.06	15400
1996-10-31	8.88	9.13	8.88	9.13	54800
1996-11-01	9.13	9.38	9.13	9.38	394800
1996-11-04	9.13	9.50	9.13	9.38	77400
1996-11-05	9.50	9.63	9.25	9.25	368000
1996-11-06	9.38	9.38	8.63	9.13	112400
1996-11-07	8.88	9.25	8.88	8.88	9600
1996-11-08	8.88	9.25	8.88	9.09	11000
1996-11-11	8.88	9.25	8.88	9.25	9600
1996-11-12	9.13	9.13	8.88	9.00	81800
1996-11-13	9.13	9.25	8.88	9.25	26200
1996-11-14	9.00	9.25	9.00	9.13	367000
1996-11-15	9.00	9.25	8.88	9.25	88600
1996-11-18	9.38	10.06	9.25	9.75	138400
1996-11-19	10.00	10.00	9.63	10.00	115600
1996-11-20	10.00	10.25	9.75	10.00	37600
1996-11-21	9.75	10.00	9.50	9.56	28600
1996-11-22	9.88	10.38	9.75	10.31	154200
1996-11-25	10.13	10.38	9.50	9.88	100200
1996-11-26	9.63	9.88	9.13	9.50	54800
1996-11-27	9.38	10.63	9.13	10.63	246600
1996-11-29	10.63	10.75	10.25	10.75	39800
1996-12-02	10.75	11.25	10.38	11.13	215200
1996-12-03	11.19	11.38	10.75	10.88	191600
1996-12-04	10.75	11.00	10.63	10.75	118200
1996-12-05	10.88	11.00	10.63	10.94	108600
1996-12-06	10.00	10.88	9.88	10.50	147200
1996-12-09	10.63	10.88	10.50	10.63	113200
1996-12-10	10.75	10.75	10.00	10.13	61600
1996-12-11	10.50	10.50	9.75	10.06	28400
1996-12-12	10.50	10.75	9.88	10.00	102600
1996-12-13	10.25	10.50	9.63	10.38	90000
1996-12-16	11.25	11.25	10.63	10.88	142400
1996-12-17	10.75	11.13	10.63	10.63	44000
1996-12-18	11.00	11.00	10.50	10.63	62000
1996-12-19	10.81	11.00	10.75	10.75	60600
1996-12-20	11.00	11.00	10.63	10.88	54000
1996-12-23	10.88	11.00	10.63	10.63	36800
1996-12-24	11.00	11.13	11.00	11.13	11200
1996-12-26	10.75	11.25	10.75	10.75	43400
1996-12-27	10.75	11.25	10.50	10.50	126600
1996-12-30	10.75	10.75	9.88	10.13	127200
1996-12-31	10.25	11.00	10.00	11.00	152400
1997-01-02	10.75	10.88	10.13	10.38	103600
1997-01-03	10.38	10.50	9.94	10.50	74000
1997-01-06	10.88	10.88	10.25	10.56	97600
1997-01-07	10.38	10.63	10.38	10.38	30400
1997-01-08	10.38	10.75	10.38	10.50	24200
1997-01-09	10.75	11.00	10.38	10.50	93800
1997-01-10	10.25	10.81	10.25	10.50	88800
1997-01-13	10.50	10.88	10.13	10.50	76600
1997-01-14	10.88	11.69	10.50	11.63	606000
1997-01-15	12.25	12.38	11.88	12.13	851600
1997-01-16	12.38	12.44	12.13	12.25	497800
1997-01-17	12.13	12.50	11.50	11.88	131200
1997-01-20	11.63	12.25	11.63	12.13	104800
1997-01-21	12.25	12.50	11.88	12.13	307200
1997-01-22	12.50	12.75	12.13	12.13	614200
1997-01-23	12.00	12.38	12.00	12.38	46800
1997-01-24	12.38	12.38	12.00	12.00	133200
1997-01-27	12.00	12.38	11.75	12.25	32600
1997-01-28	12.25	12.25	11.88	11.88	84600
1997-01-29	12.00	12.00	11.63	12.00	27600
1997-01-30	11.63	12.00	11.50	11.88	47200
1997-01-31	11.88	11.88	11.63	11.88	237200
1997-02-03	11.88	11.88	11.63	11.88	93600
1997-02-04	11.88	11.88	11.69	11.75	125800
1997-02-05	11.75	12.13	11.75	11.88	22000
1997-02-06	12.13	12.13	11.81	11.88	1232000
1997-02-07	12.13	12.13	11.75	11.97	12400
1997-02-10	11.81	12.13	11.81	12.06	130800
1997-02-11	12.06	12.25	11.94	11.94	24400
1997-02-12	11.94	12.25	11.94	11.94	6000
1997-02-13	12.25	12.25	11.94	11.94	21400
1997-02-14	11.94	12.25	11.94	12.19	17800
1997-02-18	11.94	12.25	11.94	12.19	43600
1997-02-19	12.19	12.19	11.88	12.13	31600
1997-02-20	12.00	12.44	12.00	12.06	319400
1997-02-21	12.25	12.44	12.06	12.19	179800
1997-02-24	12.13	12.44	12.06	12.06	79000
1997-02-25	12.06	12.63	12.06	12.50	222800
1997-02-26	12.63	12.63	12.06	12.06	184000
1997-02-27	12.38	12.50	12.06	12.25	127600
1997-02-28	12.00	12.63	12.00	12.38	183600
1997-03-03	12.63	12.63	12.38	12.41	203400
1997-03-04	12.38	12.63	12.38	12.44	129800
1997-03-05	12.38	12.63	12.38	12.63	180000
1997-03-06	12.63	12.63	12.31	12.50	372800
1997-03-07	12.31	12.63	12.25	12.50	177800
1997-03-10	12.63	12.94	12.44	12.69	341400
1997-03-11	12.88	13.06	12.69	12.75	222800
1997-03-12	13.06	13.06	12.25	12.25	177000
1997-03-13	12.63	12.63	12.13	12.13	183600
1997-03-14	12.38	12.56	12.13	12.25	227000
1997-03-17	12.50	12.63	12.25	12.50	54200
1997-03-18	12.75	12.75	12.31	12.38	274400
1997-03-19	12.50	12.50	11.63	11.88	171600
1997-03-20	11.88	11.88	11.38	11.63	195800
1997-03-21	11.50	11.88	11.50	11.50	363800
1997-03-24	11.50	11.50	11.00	11.25	76000
1997-03-25	11.25	11.63	10.63	11.00	163600
1997-03-26	10.88	11.56	10.88	11.44	96200
1997-03-27	11.75	12.00	11.31	11.75	104600
1997-03-31	11.75	12.25	11.63	11.88	142600
1997-04-01	12.00	12.50	12.00	12.38	219200
1997-04-02	12.50	12.50	12.13	12.13	319400
1997-04-03	12.38	12.38	12.13	12.19	302200
1997-04-04	12.06	12.38	12.00	12.13	67600
1997-04-07	12.13	12.44	12.00	12.00	259600
1997-04-08	12.00	12.25	11.75	12.06	41000
1997-04-09	11.63	12.31	11.63	12.06	472800
1997-04-10	11.88	12.13	11.81	11.88	316800
1997-04-11	12.13	12.13	11.50	12.00	76400
1997-04-14	12.23	12.25	11.75	12.13	58200
1997-04-15	12.25	12.25	11.75	11.75	44400
1997-04-16	12.13	12.13	11.56	11.56	131400
1997-04-17	11.88	11.88	11.50	11.63	38000
1997-04-18	11.75	11.88	11.38	11.88	50600
1997-04-21	11.75	11.75	11.38	11.38	57200
1997-04-22	11.38	11.88	11.38	11.75	136800
1997-04-23	11.88	12.25	11.50	11.75	420800
1997-04-24	12.13	12.13	11.69	11.94	9600
1997-04-25	12.13	12.13	11.63	12.00	31200
1997-04-28	11.63	12.00	11.56	12.00	19000
1997-04-29	12.00	12.00	11.59	11.88	121600
1997-04-30	11.88	11.88	11.56	11.63	114600
1997-05-01	11.88	11.88	11.56	11.78	146200
1997-05-02	11.88	12.06	11.69	12.00	87400
1997-05-05	12.05	12.06	11.88	12.06	249200
1997-05-06	12.19	12.25	11.76	12.13	74800
1997-05-07	11.75	12.19	11.75	12.13	346200
1997-05-08	11.97	12.56	11.94	11.94	121200
1997-05-09	12.38	12.38	11.94	12.00	93400
1997-05-12	12.38	12.63	12.19	12.25	371800
1997-05-13	12.63	12.63	12.25	12.50	274600
1997-05-14	12.50	12.75	12.25	12.69	161800
1997-05-15	12.72	13.06	12.50	13.06	325200
1997-05-16	13.06	13.50	12.75	13.25	188600
1997-05-19	13.00	13.50	12.88	13.00	286000
1997-05-20	13.00	13.13	12.50	12.75	308600
1997-05-21	12.75	12.75	12.25	12.69	75200
1997-05-22	12.69	12.69	12.31	12.50	103000
1997-05-23	12.56	12.69	12.25	12.50	143000
1997-05-27	12.50	12.63	12.25	12.50	64600
1997-05-28	12.63	12.75	12.31	12.75	58600
1997-05-29	12.75	13.19	12.75	13.13	136200
1997-05-30	13.06	13.38	13.06	13.38	112000
1997-06-02	13.13	13.44	13.13	13.19	189400
1997-06-03	13.25	13.50	13.13	13.25	102800
1997-06-04	13.06	13.38	13.06	13.06	23600
1997-06-05	13.38	13.38	13.06	13.25	31800
1997-06-06	13.38	13.50	13.19	13.34	356400
1997-06-09	13.38	13.38	13.13	13.31	70400
1997-06-10	13.34	13.50	13.13	13.50	74200
1997-06-11	13.50	13.50	13.13	13.13	7400
1997-06-12	13.13	13.88	13.13	13.88	241800
1997-06-13	13.88	13.88	13.38	13.69	110800
1997-06-16	13.75	13.75	13.38	13.38	56200
1997-06-17	13.38	13.75	13.31	13.75	31600
1997-06-18	13.75	13.75	13.38	13.50	39200
1997-06-19	13.75	13.75	13.25	13.50	43400
1997-06-20	13.63	13.63	13.25	13.25	7000
1997-06-23	13.25	13.50	13.19	13.38	44400
1997-06-24	13.44	13.44	12.81	13.00	79600
1997-06-25	13.06	13.06	12.88	13.00	23000
1997-06-26	13.00	13.25	12.88	13.13	83600
1997-06-27	13.13	13.25	12.81	13.00	77800
1997-06-30	12.81	13.25	12.81	12.81	67800
1997-07-01	13.13	13.38	12.75	13.38	47000
1997-07-02	13.75	14.50	13.50	14.06	343200
1997-07-03	14.13	14.25	13.88	14.19	66200
1997-07-07	14.38	14.50	13.88	14.13	318400
1997-07-08	14.25	14.31	13.38	13.63	207600
1997-07-09	13.75	14.25	13.63	14.19	402600
1997-07-10	14.19	15.00	14.00	14.81	570600
1997-07-11	14.63	14.81	14.25	14.38	167800
1997-07-14	14.38	14.75	14.38	14.69	285200
1997-07-15	14.50	14.88	14.50	14.88	122000
1997-07-16	14.94	14.94	14.25	14.50	152400
1997-07-17	14.25	14.75	14.19	14.56	95600
1997-07-18	14.56	14.56	14.00	14.44	105000
1997-07-21	14.44	14.44	14.13	14.19	50000
1997-07-22	14.25	14.56	14.25	14.56	144400
1997-07-23	15.00	15.00	14.31	14.75	138200
1997-07-24	14.81	15.75	14.56	15.50	371200
1997-07-25	15.63	16.50	15.50	16.13	521600
1997-07-28	16.44	16.63	16.00	16.13	230200
1997-07-29	15.88	16.25	15.50	15.88	313200
1997-07-30	15.88	16.38	15.50	15.59	399000
1997-07-31	15.50	15.69	15.38	15.50	58000
1997-08-01	15.56	15.56	15.13	15.38	227400
1997-08-04	15.13	15.38	14.50	14.50	397600
1997-08-05	14.56	15.13	14.38	15.13	383200
1997-08-06	15.19	15.25	15.00	15.22	365800
1997-08-07	15.25	15.50	15.19	15.44	425200
1997-08-08	15.56	15.75	15.38	15.38	134000
1997-08-11	15.44	15.75	15.44	15.63	107200
1997-08-12	15.50	15.94	15.50	15.56	324600
1997-08-13	15.75	15.75	15.34	15.44	361800
1997-08-14	15.50	15.56	15.13	15.31	289600
1997-08-15	15.38	15.75	15.13	15.44	84000
1997-08-18	15.69	16.00	15.53	15.69	171000
1997-08-19	15.88	16.00	15.63	15.75	56000
1997-08-20	15.81	15.88	15.63	15.81	328400
1997-08-21	15.75	15.88	15.75	15.88	242800
1997-08-22	15.88	15.88	15.56	15.81	140800
1997-08-25	15.88	16.00	15.75	15.81	351000
1997-08-26	15.75	16.13	15.75	16.00	678400
1997-08-27	16.38	16.56	16.31	16.31	372200
1997-08-28	16.50	16.66	16.25	16.38	244000
1997-08-29	16.41	16.56	16.25	16.38	76800
1997-09-02	16.75	17.00	16.50	16.97	121600
1997-09-03	17.00	17.25	16.81	17.25	252600
1997-09-04	17.38	18.38	17.38	18.25	281200
1997-09-05	18.25	18.81	18.06	18.25	262200
1997-09-08	18.13	18.19	17.50	17.50	168800
1997-09-09	17.50	17.94	17.25	17.50	119600
1997-09-10	17.63	17.63	16.50	16.78	134200
1997-09-11	17.00	17.13	16.69	17.00	39200
1997-09-12	17.25	17.25	17.06	17.13	30400
1997-09-15	17.25	18.00	17.25	17.75	145400
1997-09-16	18.00	18.13	17.81	18.00	259400
1997-09-17	18.38	18.69	18.06	18.13	373000
1997-09-18	18.50	18.69	18.44	18.63	280400
1997-09-19	18.56	18.56	18.31	18.50	108800
1997-09-22	18.63	18.75	18.50	18.56	155800
1997-09-23	18.94	19.50	18.50	19.13	265300
1997-09-24	19.50	20.13	19.13	19.25	270600
1997-09-25	19.31	19.31	18.00	18.13	223500
1997-09-26	18.50	18.56	18.13	18.50	91500
1997-09-29	18.50	20.50	18.50	20.09	266800
1997-09-30	20.13	20.13	19.25	19.75	240100
1997-10-01	19.63	19.88	19.00	19.38	379200
1997-10-02	18.94	19.25	18.75	19.06	111100
1997-10-03	19.13	19.25	17.00	17.38	202700
1997-10-06	18.50	18.63	17.75	18.63	291400
1997-10-07	18.38	19.13	17.50	18.13	159700
1997-10-08	18.00	18.25	17.63	18.25	126000
1997-10-09	18.38	18.38	17.75	18.00	340200
1997-10-10	18.25	18.25	17.50	17.75	96100
1997-10-13	17.75	18.38	17.25	18.00	168800
1997-10-14	18.13	18.25	17.88	18.00	498500
1997-10-15	18.13	18.25	17.88	18.06	93100
1997-10-16	18.00	18.25	17.38	17.88	47000
1997-10-17	17.88	17.88	17.00	17.25	39800
1997-10-20	17.50	18.00	17.00	18.00	57500
1997-10-21	18.25	18.50	17.88	18.00	155100
1997-10-22	18.25	18.38	17.50	18.00	83600
1997-10-23	17.38	18.00	16.88	17.63	134800
1997-10-24	18.00	18.13	17.63	17.88	97900
1997-10-27	17.50	18.00	17.00	17.00	182800
1997-10-28	15.75	17.38	14.50	17.38	232600
1997-10-29	17.25	18.00	17.25	17.94	236600
1997-10-30	17.25	18.00	17.25	17.75	167000
1997-10-31	18.00	18.00	16.63	16.63	74600
1997-11-03	17.50	17.50	16.75	16.88	986800
1997-11-04	17.25	17.38	16.75	17.38	162000
1997-11-05	17.50	17.88	17.00	17.44	177000
1997-11-06	17.75	17.75	17.25	17.25	287600
1997-11-07	17.00	17.50	16.75	17.00	53300
1997-11-10	17.00	17.63	16.75	17.00	36200
1997-11-11	16.88	17.38	16.38	16.38	209300
1997-11-12	16.13	16.13	14.63	15.00	78000
1997-11-13	15.00	15.50	14.25	14.56	161600
1997-11-14	14.63	15.63	14.25	15.00	333700
1997-11-17	15.50	15.63	15.00	15.38	71800
1997-11-18	15.13	15.38	14.31	14.63	189300
1997-11-19	14.75	14.75	11.63	11.94	3086100
1997-11-20	12.38	13.75	12.00	13.63	1971600
1997-11-21	13.63	14.13	13.50	13.75	561100
1997-11-24	14.00	14.00	13.38	13.88	503400
1997-11-25	14.00	14.13	13.75	14.00	181100
1997-11-26	13.88	14.13	13.75	13.75	89700
1997-11-28	13.63	14.25	13.50	14.25	86900
1997-12-01	14.06	14.63	13.63	14.38	298600
1997-12-02	14.38	14.38	13.75	13.81	266000
1997-12-03	13.75	14.00	12.13	13.25	526000
1997-12-04	14.00	14.13	13.25	13.50	323500
1997-12-05	13.38	13.63	12.63	13.00	251800
1997-12-08	12.75	13.25	12.75	13.06	239400
1997-12-09	13.25	13.25	12.88	13.06	178400
1997-12-10	13.25	13.25	12.88	12.94	231400
1997-12-11	12.88	13.00	12.50	12.50	245200
1997-12-12	12.50	13.13	12.25	13.00	227100
1997-12-15	12.75	13.25	12.50	12.63	119000
1997-12-16	12.69	13.13	12.69	12.94	80900
1997-12-17	13.13	13.13	12.88	12.94	275900
1997-12-18	12.94	13.00	12.75	12.81	143500
1997-12-19	12.75	13.13	12.25	13.00	245500
1997-12-22	13.19	13.25	12.63	13.00	162700
1997-12-23	13.00	13.25	12.75	13.06	185100
1997-12-24	13.25	13.38	13.00	13.38	70800
1997-12-26	13.13	13.50	13.06	13.38	41500
1997-12-29	13.19	15.00	13.19	14.88	290200
1997-12-30	15.25	16.06	14.75	16.06	233500
1997-12-31	16.06	16.75	15.63	16.13	218300
1998-01-02	15.88	16.63	15.50	15.88	172600
1998-01-05	15.50	16.13	15.25	15.25	216300
1998-01-06	15.25	15.63	14.94	15.25	184000
1998-01-07	15.50	15.50	14.75	15.00	45300
1998-01-08	15.50	15.50	14.75	14.94	80100
1998-01-09	14.75	15.75	14.75	14.81	117400
1998-01-12	14.50	14.88	14.00	14.63	61800
1998-01-13	15.00	15.25	14.63	14.88	78500
1998-01-14	14.75	15.00	14.50	14.78	38600
1998-01-15	15.00	15.50	14.00	14.00	130800
1998-01-16	14.75	15.25	14.50	15.06	159600
1998-01-20	15.25	15.38	14.88	15.13	98400
1998-01-21	15.13	15.25	14.50	14.50	57300
1998-01-22	14.88	15.00	14.63	15.00	140000
1998-01-23	14.94	15.25	14.88	15.25	152400
1998-01-26	15.00	15.25	14.50	14.63	101500
1998-01-27	14.75	15.13	14.63	14.88	117900
1998-01-28	15.06	15.38	14.88	15.31	190100
1998-01-29	15.38	15.50	15.13	15.19	298700
1998-01-30	15.13	15.50	15.13	15.25	43100
1998-02-02	15.50	16.38	15.38	16.13	483700
1998-02-03	16.50	16.75	15.81	16.25	396800
1998-02-04	16.13	16.38	16.00	16.25	211100
1998-02-05	16.31	16.75	16.13	16.31	148900
1998-02-06	16.25	16.50	15.63	16.00	126200
1998-02-09	16.00	16.00	14.25	15.38	181000
1998-02-10	15.25	15.81	15.25	15.69	61300
1998-02-11	15.75	15.81	15.31	15.63	51500
1998-02-12	15.63	16.25	15.38	15.88	58500
1998-02-13	16.00	16.13	15.63	16.00	62800
1998-02-17	16.13	16.25	15.75	15.75	144500
1998-02-18	16.06	16.13	15.63	16.00	114000
1998-02-19	15.75	16.06	15.75	15.75	112600
1998-02-20	15.88	16.00	15.50	15.88	108700
1998-02-23	15.94	16.00	15.63	15.94	90000
1998-02-24	15.69	15.88	14.75	15.00	274000
1998-02-25	15.00	15.38	14.75	15.38	127200
1998-02-26	15.38	15.56	15.00	15.50	146700
1998-02-27	15.38	15.50	15.25	15.31	78100
1998-03-02	15.38	16.00	15.38	15.63	181500
1998-03-03	15.75	16.06	15.50	16.06	141400
1998-03-04	16.00	16.25	15.75	16.13	175400
1998-03-05	15.94	16.00	15.56	15.63	80800
1998-03-06	16.00	16.00	15.50	15.50	67800
1998-03-09	15.75	15.75	15.13	15.50	105700
1998-03-10	15.38	16.69	15.38	16.63	160000
1998-03-11	16.69	17.38	16.31	16.50	388900
1998-03-12	16.38	16.81	16.38	16.38	132000
1998-03-13	16.38	16.63	16.25	16.50	125200
1998-03-16	16.38	18.25	16.38	17.25	285100
1998-03-17	17.13	17.38	16.63	17.38	149500
1998-03-18	17.13	17.38	16.63	16.75	207900
1998-03-19	17.00	17.13	16.56	16.81	133900
1998-03-20	16.94	19.50	16.69	18.75	683500
1998-03-23	19.00	19.75	18.50	18.75	407600
1998-03-24	19.00	19.63	18.13	18.44	317000
1998-03-25	18.88	18.88	18.13	18.13	173100
1998-03-26	18.25	18.75	18.13	18.19	162800
1998-03-27	18.50	18.50	18.00	18.00	128000
1998-03-30	18.38	18.38	17.88	18.38	40700
1998-03-31	18.38	18.63	18.13	18.56	67600
1998-04-01	18.50	18.50	18.00	18.13	68000
1998-04-02	18.13	18.25	17.50	17.94	142900
1998-04-03	18.13	18.25	17.44	18.00	223700
1998-04-06	17.88	18.25	17.63	17.94	238800
1998-04-07	17.75	18.06	17.50	17.63	87000
1998-04-08	17.50	18.19	17.50	17.88	132100
1998-04-09	18.25	19.13	18.13	19.00	272300
1998-04-13	19.25	19.50	18.75	18.88	282700
1998-04-14	19.25	19.63	18.94	19.38	234700
1998-04-15	19.63	20.25	19.38	19.88	257100
1998-04-16	20.13	20.50	19.38	19.50	338500
1998-04-17	19.56	20.13	19.25	20.00	188800
1998-04-20	21.06	21.38	20.25	21.13	490700
1998-04-21	22.00	22.00	20.63	21.31	586700
1998-04-22	21.44	21.88	21.13	21.38	326100
1998-04-23	21.75	22.00	21.50	21.69	252700
1998-04-24	22.00	22.25	21.63	21.69	137700
1998-04-27	21.88	21.88	20.75	21.56	287000
1998-04-28	21.88	21.88	21.13	21.50	239400
1998-04-29	21.50	21.50	19.00	20.25	228000
1998-04-30	20.63	20.75	20.13	20.50	74800
1998-05-01	20.50	20.75	20.13	20.25	57700
1998-05-04	20.63	21.63	20.63	21.63	140800
1998-05-05	21.50	21.69	21.00	21.63	247500
1998-05-06	21.75	22.00	21.25	21.38	129800
1998-05-07	21.38	21.38	19.88	19.88	178600
1998-05-08	20.50	21.38	20.50	21.38	123300
1998-05-11	21.38	22.00	21.13	21.50	164600
1998-05-12	21.63	21.75	21.25	21.69	86900
1998-05-13	21.75	22.81	21.50	21.63	209800
1998-05-14	21.88	22.75	21.63	22.25	154900
1998-05-15	22.19	22.19	21.50	21.75	102300
1998-05-18	22.13	22.25	20.75	21.06	108200
1998-05-19	21.25	22.00	20.88	21.75	111600
1998-05-20	21.88	22.13	20.75	20.88	126800
1998-05-21	21.25	21.25	20.00	20.50	121700
1998-05-22	20.75	20.81	20.00	20.31	59700
1998-05-26	20.63	21.25	20.00	20.13	139800
1998-05-27	20.13	20.38	18.25	18.50	323400
1998-05-28	19.00	19.38	18.75	19.25	388900
1998-05-29	19.44	19.75	18.88	19.13	69000
1998-06-01	19.38	19.75	18.75	18.75	323200
1998-06-02	19.00	19.25	18.63	18.88	125000
1998-06-03	18.75	18.88	18.50	18.75	271800
1998-06-04	18.88	19.38	18.88	19.06	29400
1998-06-05	19.38	19.38	19.00	19.38	21500
1998-06-08	19.38	19.88	19.25	19.44	89400
1998-06-09	19.75	19.75	19.00	19.19	74700
1998-06-10	19.50	19.50	18.81	18.88	59800
1998-06-11	19.13	19.25	18.00	18.25	161800
1998-06-12	18.25	18.25	17.75	17.88	248400
1998-06-15	17.63	18.13	17.50	17.94	99300
1998-06-16	18.31	19.25	17.75	19.25	204200
1998-06-17	19.13	19.25	18.50	19.06	93700
1998-06-18	19.06	19.06	18.25	18.75	94700
1998-06-19	18.50	19.00	18.25	18.25	57300
1998-06-22	18.75	18.88	18.25	18.88	38000
1998-06-23	19.00	19.50	18.50	19.25	192300
1998-06-24	19.13	19.81	19.13	19.50	153200
1998-06-25	19.38	19.75	19.00	19.38	60600
1998-06-26	19.38	19.81	19.38	19.75	93100
1998-06-29	20.63	21.63	20.25	21.63	251300
1998-06-30	21.94	22.00	20.63	22.00	264200
1998-07-01	21.88	22.13	20.75	21.50	167400
1998-07-02	21.63	21.75	21.25	21.50	78500
1998-07-06	21.75	22.50	21.50	22.00	137100
1998-07-07	22.00	22.38	21.50	22.00	97200
1998-07-08	22.44	22.50	21.19	22.00	106800
1998-07-09	21.75	22.50	21.75	22.50	463200
1998-07-10	22.13	23.38	22.13	22.81	192700
1998-07-13	23.50	23.50	22.75	23.00	337400
1998-07-14	23.50	24.38	23.44	23.75	358500
1998-07-15	24.00	24.25	23.38	24.00	367600
1998-07-16	24.25	24.75	23.88	24.00	238400
1998-07-17	24.25	24.50	23.88	24.38	196600
1998-07-20	24.63	25.75	24.38	25.50	322100
1998-07-21	25.88	26.50	25.50	25.50	348100
1998-07-22	25.50	25.50	24.00	24.50	154300
1998-07-23	24.38	24.56	22.50	22.66	206100
1998-07-24	22.75	23.63	22.69	23.38	139200
1998-07-27	23.75	23.75	23.00	23.25	188200
1998-07-28	22.75	23.63	22.50	22.63	79700
1998-07-29	23.00	23.13	22.50	22.88	83400
1998-07-30	23.13	23.50	22.63	23.06	86700
1998-07-31	23.25	23.25	22.25	22.63	105000
1998-08-03	22.50	22.63	20.25	20.63	311100
1998-08-04	20.88	21.00	18.88	19.56	1297600
1998-08-05	19.63	21.00	19.50	20.25	136800
1998-08-06	20.50	20.75	20.00	20.75	130200
1998-08-07	21.00	23.25	20.63	22.63	463500
1998-08-10	22.94	23.00	22.38	22.44	386400
1998-08-11	21.50	22.25	21.00	22.19	106000
1998-08-12	22.38	23.38	22.00	23.13	739500
1998-08-13	23.25	23.25	22.25	22.44	95300
1998-08-14	22.75	23.00	21.63	22.00	123200
1998-08-17	21.63	22.25	21.63	22.06	154000
1998-08-18	22.25	22.88	21.94	22.56	124600
1998-08-19	22.75	22.75	20.50	21.88	140300
1998-08-20	21.63	22.50	21.63	22.25	130500
1998-08-21	22.13	22.38	21.50	21.75	51900
1998-08-24	21.88	22.25	21.63	22.13	66100
1998-08-25	22.13	22.63	21.88	22.59	113700
1998-08-26	22.00	22.38	21.56	21.94	91900
1998-08-27	21.50	21.88	19.50	20.50	212600
1998-08-28	20.50	20.75	19.00	19.13	178800
1998-08-31	19.88	20.13	17.25	17.38	298800
1998-09-01	17.38	18.88	16.38	18.88	324000
1998-09-02	18.88	18.88	18.13	18.13	84700
1998-09-03	18.00	18.13	17.38	17.63	202800
1998-09-04	17.75	18.13	17.00	17.50	217500
1998-09-08	18.25	20.00	18.00	19.63	190200
1998-09-09	20.00	20.00	19.13	19.75	109600
1998-09-10	19.13	19.63	18.63	19.13	60100
1998-09-11	18.63	20.50	18.63	20.50	77500
1998-09-14	20.50	21.38	20.25	21.00	86100
1998-09-15	20.50	21.00	20.13	20.75	133300
1998-09-16	21.00	21.75	20.75	21.38	41200
1998-09-17	20.56	20.75	20.00	20.38	54000
1998-09-18	20.13	21.88	19.94	21.56	96300
1998-09-21	21.25	21.88	20.75	21.88	82700
1998-09-22	21.50	22.22	21.50	21.88	290400
1998-09-23	21.75	22.00	21.50	21.63	225400
1998-09-24	22.00	22.00	20.25	20.25	105600
1998-09-25	20.13	21.00	20.06	20.75	30600
1998-09-28	20.94	21.25	19.75	19.94	141400
1998-09-29	20.13	20.50	19.25	20.13	131000
1998-09-30	20.00	20.25	19.00	19.38	90900
1998-10-01	18.88	20.75	18.63	20.31	94500
1998-10-02	20.00	20.88	19.13	19.13	77000
1998-10-05	19.25	19.75	18.00	18.19	115600
1998-10-06	18.75	19.13	13.75	13.88	617200
1998-10-07	14.31	14.31	12.00	12.63	700800
1998-10-08	12.88	13.63	12.25	13.25	414100
1998-10-09	13.75	14.13	13.25	14.00	583700
1998-10-12	15.13	16.00	14.13	14.31	821000
1998-10-13	14.38	15.31	13.63	14.06	288400
1998-10-14	14.00	14.13	13.63	13.63	202400
1998-10-15	14.00	14.06	13.50	13.75	515700
1998-10-16	14.00	15.25	13.88	15.06	533600
1998-10-19	16.13	16.25	15.50	16.06	367500
1998-10-20	16.50	18.63	16.50	17.81	419500
1998-10-21	18.00	18.63	17.56	18.25	137400
1998-10-22	18.25	18.44	16.75	17.88	174200
1998-10-23	18.50	18.50	17.50	18.00	174800
1998-10-26	18.13	18.50	17.25	17.38	201200
1998-10-27	17.63	17.63	14.06	14.19	1718500
1998-10-28	14.31	14.44	13.00	13.75	1112600
1998-10-29	14.13	14.56	13.88	14.50	445800
1998-10-30	15.69	15.88	14.63	14.88	514500
1998-11-02	15.69	16.00	15.00	16.00	408300
1998-11-03	16.38	16.75	15.50	16.44	241200
1998-11-04	16.50	17.00	16.44	16.56	199900
1998-11-05	16.88	17.06	16.50	16.63	120500
1998-11-06	16.88	17.00	15.63	16.13	261200
1998-11-09	16.00	16.25	14.94	15.13	241800
1998-11-10	15.25	15.38	14.88	15.16	130800
1998-11-11	15.44	15.50	15.06	15.19	285600
1998-11-12	15.25	15.25	15.00	15.13	79500
1998-11-13	15.13	15.13	14.81	15.06	288200
1998-11-16	15.50	15.75	14.75	15.00	218000
1998-11-17	14.88	15.13	14.38	14.50	182500
1998-11-18	14.63	15.00	14.38	14.50	226800
1998-11-19	14.63	15.88	14.50	15.44	196900
1998-11-20	15.88	15.88	15.13	15.75	199200
1998-11-23	16.13	17.13	15.75	17.00	445700
1998-11-24	17.00	18.13	17.00	17.63	363100
1998-11-25	17.69	18.00	17.00	17.06	172300
1998-11-27	17.19	17.19	17.00	17.06	53200
1998-11-30	17.13	17.13	15.75	16.75	157200
1998-12-01	16.38	17.13	16.38	16.75	88500
1998-12-02	17.50	17.50	15.50	15.50	352600
1998-12-03	15.75	16.00	15.50	15.75	207800
1998-12-04	16.00	16.13	15.63	15.97	145600
1998-12-07	16.13	16.38	15.88	16.25	147200
1998-12-08	16.13	16.38	15.88	16.00	150800
1998-12-09	16.13	16.13	15.75	15.94	115700
1998-12-10	16.00	16.13	15.56	15.69	153100
1998-12-11	15.75	15.75	14.75	15.09	464600
1998-12-14	15.06	15.13	14.56	14.81	274800
1998-12-15	14.88	15.38	14.75	15.00	146700
1998-12-16	15.00	15.38	14.94	15.13	228300
1998-12-17	15.13	15.38	14.88	15.13	104500
1998-12-18	15.00	15.19	14.94	15.00	136300
1998-12-21	14.75	15.13	14.38	15.13	618900
1998-12-22	14.63	15.13	14.63	15.13	171700
1998-12-23	14.75	15.88	14.75	15.75	127400
1998-12-24	15.25	15.63	15.25	15.25	35900
1998-12-28	15.13	15.50	14.88	14.88	316100
1998-12-29	14.94	14.94	14.69	14.69	242300
1998-12-30	14.69	14.88	14.13	14.63	283900
1998-12-31	14.50	14.75	14.13	14.69	118500
1999-01-04	14.88	15.63	14.63	15.00	310900
1999-01-05	15.00	15.00	13.38	13.94	2017800
1999-01-06	14.50	14.50	13.44	13.44	1979500
1999-01-07	13.50	13.63	12.81	12.94	1971400
1999-01-08	13.44	14.38	13.25	14.06	871900
1999-01-11	14.63	15.13	14.44	14.75	642300
1999-01-12	15.13	15.50	14.88	15.38	328000
1999-01-13	14.38	15.38	13.94	14.81	267400
1999-01-14	15.13	15.19	14.69	15.00	188900
1999-01-15	14.94	15.38	14.88	15.25	152600
1999-01-19	15.50	16.44	15.38	16.13	461800
1999-01-20	16.44	17.25	15.94	16.50	315900
1999-01-21	16.88	17.00	16.38	16.75	185200
1999-01-22	16.75	16.88	16.00	16.75	212900
1999-01-25	16.63	16.88	16.25	16.88	240200
1999-01-26	16.81	16.88	16.38	16.56	131200
1999-01-27	16.63	16.63	15.50	15.63	193400
1999-01-28	15.50	15.75	15.38	15.56	91900
1999-01-29	15.50	16.25	15.50	16.00	166600
1999-02-01	16.13	16.50	16.00	16.31	115400
1999-02-02	16.50	16.75	16.00	16.38	184700
1999-02-03	16.75	16.88	16.25	16.50	136500
1999-02-04	16.63	16.63	16.13	16.44	90600
1999-02-05	16.50	16.50	15.50	15.75	162800
1999-02-08	16.00	16.25	15.75	16.19	130600
1999-02-09	16.25	16.25	15.50	16.00	89000
1999-02-10	16.00	16.00	15.50	15.81	64500
1999-02-11	15.88	15.88	15.50	15.75	34300
1999-02-12	15.56	16.00	15.50	15.88	82400
1999-02-16	16.25	16.56	15.63	15.75	155100
1999-02-17	15.94	15.94	15.38	15.63	62100
1999-02-18	15.69	17.00	14.38	14.88	998000
1999-02-19	15.13	15.50	14.00	15.25	297000
1999-02-22	15.25	15.75	14.88	15.06	213900
1999-02-23	14.88	15.25	14.75	15.13	74300
1999-02-24	15.25	15.31	14.06	14.19	558900
1999-02-25	14.63	14.75	12.94	13.69	1219100
1999-02-26	14.00	14.00	12.94	13.94	582900
1999-03-01	14.00	14.06	12.88	13.06	401100
1999-03-02	13.13	13.25	12.56	12.88	515200
1999-03-03	13.13	13.38	12.94	13.25	236900
1999-03-04	13.38	13.38	13.06	13.19	230500
1999-03-05	13.31	13.31	10.94	11.75	929400
1999-03-08	12.50	13.00	12.50	12.94	479200
1999-03-09	13.00	13.13	12.63	12.75	307400
1999-03-10	12.81	12.81	12.25	12.31	156300
1999-03-11	12.44	12.50	12.06	12.25	158700
1999-03-12	12.50	12.50	12.00	12.50	202800
1999-03-15	12.56	12.63	11.75	12.13	346100
1999-03-16	12.13	12.38	12.00	12.06	200600
1999-03-17	12.00	12.38	12.00	12.38	181500
1999-03-18	12.44	12.50	12.13	12.38	158800
1999-03-19	12.25	12.50	12.13	12.38	97900
1999-03-22	12.25	12.50	11.94	11.94	147500
1999-03-23	12.13	12.25	11.94	12.06	57800
1999-03-24	12.00	12.50	12.00	12.25	84900
1999-03-25	12.44	13.31	12.00	13.19	195600
1999-03-26	13.31	13.38	12.38	12.81	155400
1999-03-29	13.38	13.50	12.75	13.06	146400
1999-03-30	13.00	13.13	12.69	12.94	202000
1999-03-31	12.88	13.13	12.81	12.94	289200
1999-04-01	13.00	13.06	12.75	13.00	80800
1999-04-05	13.06	13.13	12.50	12.69	160200
1999-04-06	12.75	12.81	12.06	12.25	218700
1999-04-07	12.31	12.38	12.06	12.31	120700
1999-04-08	12.25	12.31	12.13	12.31	132200
1999-04-09	12.25	12.31	12.06	12.06	174800
1999-04-12	12.19	12.50	12.06	12.44	249100
1999-04-13	12.88	13.50	12.75	13.31	472800
1999-04-14	13.81	14.25	13.38	13.69	263000
1999-04-15	13.88	14.50	13.88	14.50	165900
1999-04-16	14.50	14.63	13.75	13.81	142500
1999-04-19	14.38	14.50	14.13	14.38	302900
1999-04-20	14.50	14.63	14.25	14.50	146200
1999-04-21	14.81	15.00	14.63	14.88	195900
1999-04-22	15.25	15.50	14.38	14.81	144900
1999-04-23	15.00	15.00	14.38	14.56	135700
1999-04-26	14.63	14.63	14.06	14.13	179500
1999-04-27	14.13	14.19	14.00	14.06	179200
1999-04-28	14.19	14.50	13.44	13.63	233900
1999-04-29	13.75	14.13	13.56	13.88	148500
1999-04-30	14.00	14.44	13.75	14.00	151800
1999-05-03	14.06	15.00	14.00	14.56	158400
1999-05-04	14.88	14.94	14.38	14.56	84900
1999-05-05	14.69	15.00	14.00	14.50	313700
1999-05-06	14.56	14.75	14.00	14.38	67800
1999-05-07	14.38	14.69	13.88	14.00	279100
1999-05-10	14.00	14.25	13.88	14.00	123800
1999-05-11	14.06	14.19	13.00	13.50	396200
1999-05-12	13.44	13.56	13.25	13.38	138900
1999-05-13	13.56	13.75	13.50	13.50	152000
1999-05-14	13.44	13.75	13.25	13.50	155200
1999-05-17	13.44	14.38	13.25	14.00	348400
1999-05-18	14.56	15.31	14.50	14.94	625200
1999-05-19	15.44	15.75	15.13	15.44	685900
1999-05-20	15.69	16.44	15.63	16.25	664900
1999-05-21	16.50	16.50	15.88	15.94	324500
1999-05-24	15.94	16.13	15.50	15.75	199100
1999-05-25	15.88	15.88	14.81	15.00	151000
1999-05-26	15.00	15.63	15.00	15.63	425600
1999-05-27	15.50	15.75	15.50	15.69	357600
1999-05-28	15.63	15.94	15.63	15.88	413800
1999-06-01	16.00	16.13	15.50	15.63	175800
1999-06-02	15.88	15.94	15.50	15.94	150700
1999-06-03	15.94	17.50	15.81	17.25	364800
1999-06-04	17.06	17.88	16.88	17.19	370300
1999-06-07	17.25	17.94	17.19	17.63	401700
1999-06-08	17.63	17.75	17.38	17.63	106800
1999-06-09	17.50	17.88	17.50	17.88	120200
1999-06-10	17.69	17.81	17.63	17.81	73100
1999-06-11	17.81	17.94	17.50	17.63	182800
1999-06-14	17.63	17.88	17.50	17.75	175600
1999-06-15	17.63	18.00	17.56	17.81	180600
1999-06-16	17.75	18.13	17.75	17.88	122000
1999-06-17	17.94	18.00	17.50	18.00	155000
1999-06-18	17.94	17.94	17.63	17.75	71700
1999-06-21	17.63	19.13	17.63	18.88	319500
1999-06-22	19.13	20.00	18.88	19.50	604600
1999-06-23	19.00	19.25	18.13	18.50	306200
1999-06-24	18.25	18.50	17.50	17.63	516300
1999-06-25	17.63	18.13	17.50	18.00	763300
1999-06-28	18.44	18.81	18.06	18.63	239200
1999-06-29	18.69	18.69	17.88	17.88	54500
1999-06-30	17.88	18.25	17.75	17.94	147300
1999-07-01	18.13	18.13	17.56	17.88	243700
1999-07-02	17.88	18.00	17.56	17.63	108800
1999-07-06	17.63	17.88	17.06	17.72	205200
1999-07-07	17.81	17.88	17.56	17.75	167900
1999-07-08	17.75	18.38	17.63	17.94	51000
1999-07-09	17.94	18.31	17.88	18.19	37600
1999-07-12	18.38	18.50	18.19	18.44	237000
1999-07-13	18.50	18.75	17.63	17.88	155200
1999-07-14	18.25	18.25	17.63	18.00	322600
1999-07-15	18.00	18.13	17.75	17.94	305800
1999-07-16	17.94	17.94	17.50	17.69	540400
1999-07-19	17.88	17.94	16.25	16.81	265400
1999-07-20	16.81	17.63	16.81	17.31	186700
1999-07-21	17.31	17.63	17.25	17.50	271600
1999-07-22	17.38	17.63	17.19	17.19	151400
1999-07-23	17.13	17.50	17.00	17.00	71300
1999-07-26	17.13	17.13	16.63	16.81	102500
1999-07-27	16.75	16.88	16.50	16.75	290200
1999-07-28	16.75	16.88	16.63	16.69	47100
1999-07-29	16.50	16.69	16.00	16.63	152000
1999-07-30	16.44	17.38	16.44	16.69	83900
1999-08-02	16.50	16.63	16.00	16.50	200100
1999-08-03	16.44	16.63	16.25	16.38	269800
1999-08-04	16.28	16.38	15.25	15.81	141100
1999-08-05	15.75	16.63	15.25	16.50	197100
1999-08-06	16.25	16.75	16.06	16.13	48300
1999-08-09	16.50	16.50	15.13	15.56	109800
1999-08-10	15.75	16.06	14.75	15.00	180400
1999-08-11	15.19	15.25	13.94	14.44	390300
1999-08-12	14.38	14.63	13.38	13.94	638700
1999-08-13	14.63	14.63	14.00	14.13	362300
1999-08-16	14.75	14.81	14.16	14.56	308800
1999-08-17	14.94	14.94	14.50	14.75	110600
1999-08-18	14.69	14.88	14.31	14.47	154600
1999-08-19	14.59	15.25	14.38	15.25	91600
1999-08-20	15.44	15.44	15.06	15.13	90000
1999-08-23	15.22	15.38	14.81	14.81	116700
1999-08-24	15.00	15.06	14.50	15.00	247700
1999-08-25	15.00	15.50	14.88	15.00	200500
1999-08-26	15.19	15.50	14.63	15.25	247800
1999-08-27	15.44	15.44	14.56	14.88	103600
1999-08-30	14.94	15.00	14.50	14.50	55800
1999-08-31	14.50	14.75	14.19	14.25	92900
1999-09-01	14.25	14.25	14.00	14.00	238300
1999-09-02	13.88	14.13	13.38	14.00	142000
1999-09-03	14.25	14.38	13.81	14.19	209800
1999-09-07	14.16	14.19	13.81	13.88	137500
1999-09-08	13.94	14.13	13.81	13.88	70000
1999-09-09	13.88	14.13	13.88	14.00	23300
1999-09-10	14.13	14.25	13.63	13.75	119500
1999-09-13	13.75	13.75	13.25	13.25	193200
1999-09-14	13.31	13.44	12.75	12.75	384900
1999-09-15	13.13	13.13	12.13	12.25	360600
1999-09-16	11.47	11.50	10.00	10.00	2028500
1999-09-17	10.38	10.56	10.13	10.25	1056300
1999-09-20	10.69	10.81	10.25	10.75	335100
1999-09-21	10.81	11.25	10.38	10.88	406000
1999-09-22	11.19	11.25	10.50	10.63	363500
1999-09-23	11.00	11.00	10.56	10.56	123400
1999-09-24	10.56	10.63	9.75	10.00	423500
1999-09-27	10.00	10.38	9.88	10.00	314500
1999-09-28	9.94	10.13	9.50	9.69	319900
1999-09-29	9.69	9.81	9.31	9.44	368300
1999-09-30	9.58	9.88	9.31	9.63	497300
1999-10-01	9.81	9.94	9.31	9.44	336400
1999-10-04	9.56	10.00	9.38	9.50	141200
1999-10-05	9.50	9.69	9.31	9.69	184400
1999-10-06	9.91	10.00	9.50	9.63	147800
1999-10-07	9.94	10.00	9.25	9.44	325300
1999-10-08	9.34	9.38	9.06	9.25	347400
1999-10-11	9.22	9.47	8.88	8.94	538300
1999-10-12	8.94	8.97	8.50	8.50	418500
1999-10-13	8.56	8.69	8.44	8.50	484200
1999-10-14	8.53	8.63	8.31	8.38	464500
1999-10-15	8.38	8.50	8.19	8.25	644700
1999-10-18	8.44	8.94	8.19	8.31	451900
1999-10-19	8.53	8.56	8.13	8.19	371200
1999-10-20	8.19	8.25	7.44	7.81	880700
1999-10-21	7.81	7.94	7.50	7.66	553700
1999-10-22	7.66	7.88	7.25	7.50	653100
1999-10-25	7.48	8.38	7.44	7.81	668900
1999-10-26	8.06	8.19	7.94	8.06	453400
1999-10-27	8.25	8.63	8.13	8.44	497700
1999-10-28	8.72	9.00	8.69	8.91	346400
1999-10-29	9.19	9.59	8.94	8.94	310500
1999-11-01	8.94	9.25	8.94	9.06	208900
1999-11-02	9.03	9.34	9.00	9.34	258100
1999-11-03	9.22	9.34	9.00	9.09	375400
1999-11-04	9.09	9.25	9.00	9.06	232500
1999-11-05	9.06	9.50	9.00	9.25	293200
1999-11-08	9.50	9.75	9.38	9.50	450300
1999-11-09	9.75	9.88	9.25	9.44	391600
1999-11-10	9.94	10.25	9.81	9.88	455300
1999-11-11	10.06	10.19	9.81	9.97	246200
1999-11-12	10.31	10.38	10.13	10.25	398500
1999-11-15	10.75	11.00	10.25	10.31	607600
1999-11-16	10.94	11.00	10.38	10.50	451000
1999-11-17	10.88	10.94	10.50	10.56	268700
1999-11-18	10.81	10.88	10.50	10.50	226900
1999-11-19	10.56	10.75	10.00	10.13	399200
1999-11-22	10.38	10.50	10.00	10.25	332300
1999-11-23	10.38	10.50	9.94	10.00	251500
1999-11-24	9.97	10.25	9.80	9.94	158200
1999-11-26	10.56	10.88	10.50	10.88	225200
1999-11-29	10.94	11.13	10.50	10.56	429400
1999-11-30	10.75	10.75	10.50	10.56	162900
1999-12-01	10.56	10.69	10.00	10.06	285200
1999-12-02	10.50	10.63	9.63	9.81	298600
1999-12-03	9.97	10.00	9.25	9.38	339700
1999-12-06	9.41	10.00	9.34	9.63	271300
1999-12-07	9.69	9.94	9.50	9.56	164200
1999-12-08	9.88	9.88	9.53	9.56	242300
1999-12-09	9.63	9.94	9.25	9.25	508100
1999-12-10	9.50	9.63	9.09	9.56	330400
1999-12-13	9.44	9.63	9.13	9.31	265900
1999-12-14	9.41	9.75	9.20	9.50	235400
1999-12-15	9.50	9.50	9.13	9.19	136400
1999-12-16	9.16	9.19	9.00	9.13	189000
1999-12-17	9.06	9.13	9.00	9.03	430400
1999-12-20	8.44	8.50	7.13	7.28	1848500
1999-12-21	7.56	7.63	7.25	7.25	1131000
1999-12-22	7.38	7.88	7.34	7.63	662600
1999-12-23	8.00	8.03	7.63	7.75	495500
1999-12-27	7.63	8.00	7.38	7.44	835900
1999-12-28	7.50	7.56	7.25	7.25	582400
1999-12-29	7.59	7.69	7.50	7.59	447300
1999-12-30	7.69	7.94	7.34	7.44	535800
1999-12-31	7.48	7.50	7.25	7.25	210200
2000-01-03	7.50	7.56	7.13	7.13	290500
2000-01-04	7.38	7.50	7.13	7.19	374600
2000-01-05	7.31	7.50	7.03	7.06	442700
2000-01-06	7.13	7.25	7.06	7.13	360900
2000-01-07	7.44	7.44	7.02	7.06	505800
2000-01-10	7.25	7.31	7.06	7.06	436700
2000-01-11	7.19	7.44	7.13	7.19	264000
2000-01-12	7.63	7.66	7.16	7.19	432200
2000-01-13	7.47	7.50	7.13	7.13	440300
2000-01-14	7.25	7.38	7.06	7.13	491800
2000-01-18	7.38	7.56	7.28	7.38	434900
2000-01-19	7.69	8.00	7.53	8.00	290900
2000-01-20	8.75	9.13	8.50	8.81	579300
2000-01-21	9.38	9.44	9.00	9.03	299000
2000-01-24	9.31	9.50	9.13	9.13	245400
2000-01-25	9.50	9.56	9.19	9.25	225900
2000-01-26	9.50	9.50	9.13	9.13	206000
2000-01-27	9.09	9.13	8.03	8.19	333500
2000-01-28	8.47	8.50	7.75	7.94	215200
2000-01-31	8.03	8.19	7.75	8.00	157400
2000-02-01	8.03	8.25	7.80	7.80	258000
2000-02-02	7.94	8.19	7.69	7.75	239500
2000-02-03	7.94	8.13	7.50	7.63	278100
2000-02-04	7.81	7.88	7.50	7.56	190000
2000-02-07	7.75	7.75	7.25	7.31	352400
2000-02-08	7.44	7.44	7.19	7.19	378700
2000-02-09	7.63	8.00	7.38	7.56	218300
2000-02-10	7.88	7.94	7.69	7.88	158600
2000-02-11	7.94	7.94	7.50	7.69	164300
2000-02-14	7.75	7.75	7.34	7.66	281400
2000-02-15	7.72	7.75	7.28	7.31	171200
2000-02-16	7.70	7.75	7.25	7.50	276000
2000-02-17	7.50	7.81	7.31	7.41	126200
2000-02-18	7.34	7.50	7.25	7.31	184900
2000-02-22	7.44	7.63	7.22	7.38	354500
2000-02-23	7.44	7.50	7.25	7.28	249200
2000-02-24	7.31	7.50	7.13	7.13	197600
2000-02-25	7.31	7.44	7.06	7.06	216800
2000-02-28	7.13	7.25	7.03	7.09	159900
2000-02-29	7.16	7.19	7.00	7.00	521200
2000-03-01	7.00	7.16	6.63	6.75	333000
2000-03-02	6.88	7.00	6.56	6.75	241700
2000-03-03	6.94	7.06	6.81	7.03	427000
2000-03-06	7.19	7.50	7.13	7.22	484800
2000-03-07	7.50	7.50	7.16	7.19	224400
2000-03-08	7.22	7.50	7.13	7.13	129000
2000-03-09	7.31	7.31	7.06	7.09	171400
2000-03-10	7.19	7.22	7.00	7.03	105700
2000-03-13	7.03	7.06	6.63	6.88	228100
2000-03-14	6.89	7.06	6.75	6.81	301600
2000-03-15	6.88	7.00	6.63	6.88	147100
2000-03-16	7.03	7.13	6.88	7.06	279400
2000-03-17	7.13	7.25	7.00	7.00	441700
2000-03-20	7.25	7.38	7.00	7.00	283200
2000-03-21	7.13	7.25	7.00	7.03	497500
2000-03-22	7.13	7.25	7.00	7.06	138100
2000-03-23	7.00	7.06	6.94	7.00	197000
2000-03-24	7.03	7.06	6.94	6.94	125300
2000-03-27	7.00	7.00	6.88	6.91	242700
2000-03-28	7.00	7.06	6.81	6.88	198800
2000-03-29	6.94	6.94	6.81	6.84	97900
2000-03-30	6.84	6.88	6.81	6.88	142300
2000-03-31	6.94	7.00	6.81	6.88	100900
2000-04-03	6.97	7.06	6.88	6.94	332300
2000-04-04	7.00	7.13	6.88	6.97	131800
2000-04-05	6.91	6.94	6.56	6.81	321800
2000-04-06	6.75	7.00	6.75	6.88	98900
2000-04-07	6.84	7.00	6.78	6.81	80000
2000-04-10	6.84	6.88	6.75	6.78	103000
2000-04-11	6.88	6.88	6.59	6.59	155200
2000-04-12	6.56	6.69	6.50	6.53	142600
2000-04-13	6.63	6.63	6.50	6.53	93800
2000-04-14	6.50	6.55	6.38	6.38	246700
2000-04-17	6.38	6.50	6.31	6.38	224400
2000-04-18	6.44	6.44	6.19	6.38	258400
2000-04-19	6.31	6.38	6.19	6.31	279100
2000-04-20	6.38	6.38	6.25	6.31	65100
2000-04-24	6.28	6.38	6.28	6.28	115200
2000-04-25	6.34	6.47	6.31	6.31	133200
2000-04-26	6.47	6.63	6.38	6.56	142500
2000-04-27	6.38	6.56	6.34	6.34	177000
2000-04-28	6.56	6.63	6.38	6.63	204100
2000-05-01	6.56	6.88	6.56	6.81	59100
2000-05-02	6.88	7.25	6.81	7.13	179200
2000-05-03	7.13	7.38	7.06	7.06	128600
2000-05-04	7.06	7.25	7.06	7.25	160800
2000-05-05	7.25	7.31	7.19	7.22	200700
2000-05-08	7.22	7.31	7.13	7.25	137600
2000-05-09	7.25	7.88	7.25	7.69	249100
2000-05-10	7.44	7.75	7.41	7.47	83900
2000-05-11	7.75	7.88	7.44	7.84	173900
2000-05-12	7.75	7.81	7.13	7.25	91300
2000-05-15	7.13	7.50	7.13	7.38	88800
2000-05-16	7.31	7.50	7.19	7.38	86400
2000-05-17	7.13	7.44	6.94	6.94	104700
2000-05-18	7.13	7.13	6.88	7.00	47900
2000-05-19	6.94	7.00	6.81	6.88	46800
2000-05-22	6.69	6.75	6.63	6.69	77600
2000-05-23	6.63	6.69	6.63	6.63	60100
2000-05-24	6.63	6.69	6.50	6.50	77300
2000-05-25	6.50	6.50	6.38	6.38	45600
2000-05-26	6.25	6.50	6.25	6.44	100800
2000-05-30	6.50	6.63	6.38	6.50	62700
2000-05-31	6.50	6.63	6.44	6.56	50000
2000-06-01	6.44	6.56	6.38	6.44	49800
2000-06-02	6.50	6.56	6.44	6.44	79800
2000-06-05	6.50	6.56	6.44	6.44	46000
2000-06-06	6.44	6.50	6.44	6.44	86100
2000-06-07	6.47	6.53	6.44	6.50	193600
2000-06-08	6.50	6.56	6.44	6.53	45600
2000-06-09	6.50	6.56	6.31	6.50	98400
2000-06-12	6.52	6.56	6.44	6.44	33800
2000-06-13	6.44	6.56	6.44	6.56	49800
2000-06-14	6.56	6.56	6.44	6.50	61800
2000-06-15	6.44	6.53	6.38	6.44	119600
2000-06-16	6.44	6.44	6.19	6.25	87600
2000-06-19	6.25	6.44	6.19	6.25	47500
2000-06-20	6.27	6.31	6.13	6.13	202900
2000-06-21	6.13	6.31	6.03	6.16	105900
2000-06-22	6.03	6.22	6.00	6.06	47800
2000-06-23	6.06	6.13	4.75	4.81	1097800
2000-06-26	5.19	5.19	5.06	5.09	202600
2000-06-27	5.22	5.50	5.19	5.31	167900
2000-06-28	5.52	6.13	5.50	6.06	242700
2000-06-29	6.16	6.16	5.88	6.00	177800
2000-06-30	6.00	6.03	5.59	5.59	68600
2000-07-03	5.70	5.88	5.50	5.69	50800
2000-07-05	5.81	5.81	5.16	5.25	302600
2000-07-06	5.36	5.44	5.31	5.38	54800
2000-07-07	5.38	5.63	5.31	5.63	64700
2000-07-10	5.56	5.88	5.44	5.50	120800
2000-07-11	5.56	5.56	5.44	5.44	101700
2000-07-12	5.56	5.63	5.38	5.53	104300
2000-07-13	5.63	5.75	5.44	5.56	202300
2000-07-14	5.75	6.19	5.69	6.19	232200
2000-07-17	6.19	6.81	6.06	6.63	164600
2000-07-18	6.72	6.88	6.50	6.69	120500
2000-07-19	6.63	6.75	6.50	6.72	22400
2000-07-20	6.59	6.81	6.59	6.75	83600
2000-07-21	6.69	6.75	6.69	6.72	78000
2000-07-24	6.63	6.88	6.53	6.53	132000
2000-07-25	6.53	6.94	6.50	6.84	85700
2000-07-26	6.63	6.81	6.50	6.50	41200
2000-07-27	6.47	6.50	6.44	6.44	16000
2000-07-28	6.44	6.50	5.88	5.88	124000
2000-07-31	5.91	5.94	5.88	5.88	23800
2000-08-01	5.97	6.44	5.94	6.25	39500
2000-08-02	6.44	6.44	6.19	6.28	15500
2000-08-03	6.31	6.31	5.78	6.25	45000
2000-08-04	6.16	6.25	5.88	6.00	39100
2000-08-07	6.00	6.22	5.88	6.16	29300
2000-08-08	6.14	6.25	6.14	6.19	78400
2000-08-09	6.22	6.38	6.19	6.25	23500
2000-08-10	6.38	6.38	6.19	6.25	45000
2000-08-11	6.19	6.25	6.00	6.22	180400
2000-08-14	6.13	6.38	6.13	6.38	46100
2000-08-15	6.22	6.31	6.13	6.19	32200
2000-08-16	6.19	6.31	6.19	6.31	36000
2000-08-17	6.19	6.34	6.03	6.03	73600
2000-08-18	6.03	6.19	5.88	5.88	52100
2000-08-21	5.81	5.94	5.75	5.81	179700
2000-08-22	5.81	5.94	5.75	5.88	42300
2000-08-23	5.94	6.00	5.50	5.56	87200
2000-08-24	5.81	5.88	5.31	5.44	141700
2000-08-25	5.44	5.63	5.31	5.56	65600
2000-08-28	5.63	5.75	5.56	5.75	40800
2000-08-29	5.75	5.75	5.50	5.63	33100
2000-08-30	5.56	5.75	5.53	5.53	25500
2000-08-31	5.75	5.88	5.50	5.63	54300
2000-09-01	5.75	5.75	5.44	5.63	123000
2000-09-05	5.69	5.69	5.50	5.63	60500
2000-09-06	5.59	5.63	5.50	5.56	32400
2000-09-07	5.50	5.56	5.25	5.25	121100
2000-09-08	5.34	5.56	5.31	5.56	60800
2000-09-11	5.56	5.69	5.38	5.50	85300
2000-09-12	5.44	5.50	5.38	5.50	128200
2000-09-13	5.38	5.69	5.38	5.63	29100
2000-09-14	5.50	5.63	5.44	5.56	29700
2000-09-15	5.56	5.56	5.44	5.50	100600
2000-09-18	5.45	5.50	5.38	5.41	37000
2000-09-19	5.41	5.44	5.41	5.44	62300
2000-09-20	5.28	5.38	5.25	5.25	128300
2000-09-21	5.28	5.31	4.88	4.88	306000
2000-09-22	4.75	5.63	4.63	5.63	231500
2000-09-25	5.38	6.06	5.38	6.06	196000
2000-09-26	6.06	6.19	5.44	5.50	77000
2000-09-27	5.50	5.56	5.31	5.50	51000
2000-09-28	5.25	5.97	5.25	5.44	56300
2000-09-29	5.66	7.50	5.38	7.13	744700
2000-10-02	6.50	6.81	6.25	6.25	162200
2000-10-03	6.27	6.28	5.78	6.19	95800
2000-10-04	6.19	6.88	6.16	6.41	129400
2000-10-05	6.50	6.88	6.31	6.50	112400
2000-10-06	6.06	6.38	6.00	6.13	60900
2000-10-09	6.13	6.14	6.00	6.00	67600
2000-10-10	6.06	6.06	5.56	5.75	54000
2000-10-11	5.50	6.00	5.50	5.81	56700
2000-10-12	5.88	6.00	5.75	5.88	41000
2000-10-13	5.75	6.00	5.75	5.94	91200
2000-10-16	6.06	6.22	6.00	6.13	55800
2000-10-17	6.00	6.13	5.88	5.91	22000
2000-10-18	5.88	5.94	5.75	5.81	28300
2000-10-19	5.75	5.94	5.75	5.94	111400
2000-10-20	5.88	5.89	5.75	5.88	28800
2000-10-23	5.81	5.88	5.50	5.53	109700
2000-10-24	5.69	5.81	5.66	5.81	16600
2000-10-25	5.75	5.81	5.63	5.66	37400
2000-10-26	5.63	5.66	5.59	5.63	112400
2000-10-27	5.53	5.91	5.53	5.56	75500
2000-10-30	5.56	5.69	5.53	5.63	89800
2000-10-31	5.66	5.81	5.63	5.75	75900
2000-11-01	5.69	5.75	5.66	5.72	23700
2000-11-02	5.67	5.75	5.63	5.75	29100
2000-11-03	5.63	5.88	5.63	5.75	33600
2000-11-06	5.63	5.88	5.63	5.69	36500
2000-11-07	5.69	5.75	5.69	5.75	53000
2000-11-08	5.63	5.91	5.63	5.81	35800
2000-11-09	5.75	5.84	5.75	5.84	74000
2000-11-10	5.75	5.84	5.75	5.78	68900
2000-11-13	5.69	5.75	5.63	5.75	107600
2000-11-14	5.69	5.75	5.66	5.66	45400
2000-11-15	5.63	5.66	5.56	5.56	25700
2000-11-16	5.53	5.63	5.53	5.53	55800
2000-11-17	5.53	5.56	5.50	5.50	68000
2000-11-20	5.53	5.72	5.50	5.50	86800
2000-11-21	5.52	5.53	5.38	5.38	47000
2000-11-22	5.22	5.25	5.13	5.22	70000
2000-11-24	5.13	5.19	4.88	5.00	63400
2000-11-27	4.97	5.13	4.75	4.75	191100
2000-11-28	4.81	4.88	4.00	4.23	175900
2000-11-29	4.88	4.91	4.44	4.56	135000
2000-11-30	4.50	4.56	4.25	4.25	104500
2000-12-01	4.16	4.63	4.00	4.56	132700
2000-12-04	4.56	5.16	4.56	4.56	177400
2000-12-05	4.67	4.88	4.56	4.69	92300
2000-12-06	4.64	4.88	4.63	4.75	101000
2000-12-07	4.63	5.00	4.63	5.00	119300
2000-12-08	5.02	5.38	4.88	5.19	178200
2000-12-11	5.00	5.31	5.00	5.13	62600
2000-12-12	4.97	6.22	4.88	5.06	84600
2000-12-13	5.03	5.13	4.94	4.94	34700
2000-12-14	4.95	5.06	4.94	5.00	101600
2000-12-15	5.13	5.13	5.00	5.06	100500
2000-12-18	5.00	5.09	4.50	4.69	210700
2000-12-19	4.63	4.69	4.50	4.50	150400
2000-12-20	4.50	5.25	4.50	5.13	235400
2000-12-21	5.25	5.47	5.00	5.09	131100
2000-12-22	5.00	5.13	4.88	5.00	181700
2000-12-26	4.75	5.00	4.75	4.81	128400
2000-12-27	4.63	5.00	4.63	4.88	149700
2000-12-28	4.69	5.19	4.56	5.13	195300
2000-12-29	4.78	5.00	4.69	4.88	299600
2001-01-02	4.97	5.28	4.88	5.28	66500
2001-01-03	5.13	5.94	5.00	5.63	151000
2001-01-04	5.50	6.44	5.50	6.38	242600
2001-01-05	6.31	6.75	6.25	6.69	200700
2001-01-08	6.00	6.50	5.94	6.09	128500
2001-01-09	6.36	6.81	6.31	6.75	175000
2001-01-10	6.69	6.75	5.88	6.25	386300
2001-01-11	6.19	6.38	6.13	6.31	120500
2001-01-12	6.33	6.44	6.06	6.31	98200
2001-01-16	6.25	6.38	5.50	5.69	283900
2001-01-17	5.70	6.50	5.63	5.88	185700
2001-01-18	6.38	6.69	6.13	6.63	125600
2001-01-19	6.63	7.00	6.61	6.75	179800
2001-01-22	6.88	7.06	6.28	6.34	173200
2001-01-23	6.27	6.31	5.94	6.13	102500
2001-01-24	6.06	6.13	5.91	6.06	58500
2001-01-25	6.06	6.06	5.88	5.94	115600
2001-01-26	5.94	6.06	5.94	6.00	132700
2001-01-29	6.06	6.06	5.88	5.88	95400
2001-01-30	5.91	6.06	5.73	6.00	69600
2001-01-31	6.06	6.09	5.75	5.75	107600
2001-02-01	5.97	6.69	5.75	6.50	80500
2001-02-02	6.50	6.72	6.44	6.63	69300
2001-02-05	6.64	6.75	6.25	6.41	77000
2001-02-06	6.41	6.44	6.25	6.31	92500
2001-02-07	6.28	6.50	6.25	6.50	40200
2001-02-08	6.63	6.97	6.59	6.97	147700
2001-02-09	6.94	7.00	6.66	6.66	100500
2001-02-12	6.63	6.97	6.38	6.97	163900
2001-02-13	6.75	7.00	6.63	6.69	130700
2001-02-14	6.63	6.69	6.25	6.31	65800
2001-02-15	6.25	6.63	6.25	6.44	36400
2001-02-16	6.48	6.50	6.31	6.31	22100
2001-02-20	6.38	6.84	6.28	6.56	102200
2001-02-21	6.44	6.81	6.44	6.44	60200
2001-02-22	6.50	6.75	6.50	6.69	57000
2001-02-23	6.38	6.75	6.25	6.50	94800
2001-02-26	6.28	6.50	6.28	6.50	48200
2001-02-27	6.41	6.50	6.38	6.44	28500
2001-02-28	6.31	6.50	6.31	6.50	31500
2001-03-01	6.39	6.69	6.38	6.56	35000
2001-03-02	6.50	6.63	6.38	6.50	42900
2001-03-05	6.41	6.72	6.38	6.59	27800
2001-03-06	6.61	6.81	6.53	6.63	64600
2001-03-07	6.63	6.78	6.50	6.69	45500
2001-03-08	6.81	6.88	6.66	6.88	70400
2001-03-09	6.88	7.00	6.81	7.00	81300
2001-03-12	6.97	7.25	6.97	7.06	167700
2001-03-13	7.06	7.25	6.94	7.19	66200
2001-03-14	6.81	7.31	6.50	7.25	86700
2001-03-15	7.03	7.13	6.63	6.63	24600
2001-03-16	6.63	6.97	6.56	6.59	59900
2001-03-19	6.59	6.75	6.50	6.75	37500
2001-03-20	6.56	6.94	6.56	6.84	59300
2001-03-21	6.81	6.81	6.56	6.59	29200
2001-03-22	6.44	6.55	6.00	6.25	70500
2001-03-23	6.41	6.44	6.38	6.38	18500
2001-03-26	6.34	6.41	6.19	6.19	26400
2001-03-27	6.06	6.19	5.94	6.19	75500
2001-03-28	6.09	6.22	5.53	5.94	66000
2001-03-29	5.81	5.92	5.63	5.78	7500
2001-03-30	5.78	5.81	5.56	5.63	19000
2001-04-02	5.63	5.81	5.56	5.63	128800
2001-04-03	5.66	5.69	5.44	5.53	75300
2001-04-04	5.44	5.44	5.25	5.31	64700
2001-04-05	5.34	5.38	5.25	5.38	46500
2001-04-06	5.38	5.38	5.16	5.28	207500
2001-04-09	5.28	5.81	5.27	5.73	38200
2001-04-10	5.86	6.49	5.85	6.12	47800
2001-04-11	6.14	6.25	5.90	5.95	22800
2001-04-12	5.95	6.05	5.80	6.05	21700
2001-04-16	6.03	6.25	6.00	6.25	25100
2001-04-17	6.19	6.32	6.04	6.30	35300
2001-04-18	6.32	6.48	6.19	6.27	45800
2001-04-19	6.33	6.41	6.20	6.30	21800
2001-04-20	6.27	6.43	6.27	6.27	21700
2001-04-23	6.15	6.25	6.00	6.06	56100
2001-04-24	6.06	6.10	6.00	6.06	69800
2001-04-25	6.02	6.08	6.00	6.05	64200
2001-04-26	6.03	6.08	6.02	6.03	10500
2001-04-27	6.02	6.04	5.84	5.84	24800
2001-04-30	5.85	6.23	5.85	6.16	65500
2001-05-01	6.23	6.34	6.17	6.25	52600
2001-05-02	6.30	6.37	6.16	6.29	49500
2001-05-03	6.20	6.29	6.17	6.27	56300
2001-05-04	6.21	6.50	6.21	6.50	77600
2001-05-07	6.50	6.50	6.34	6.37	62900
2001-05-08	6.89	8.66	6.80	8.65	1248000
2001-05-09	8.11	8.50	7.90	8.35	641700
2001-05-10	8.16	8.24	7.77	8.17	224100
2001-05-11	7.98	8.21	7.76	8.06	140700
2001-05-14	7.97	8.49	7.89	8.47	191400
2001-05-15	8.21	8.50	8.21	8.48	244300
2001-05-16	8.35	9.05	8.35	9.00	477500
2001-05-17	8.85	8.99	8.60	8.98	179800
2001-05-18	8.82	9.19	8.50	9.19	165400
2001-05-21	9.00	9.15	8.55	8.85	117200
2001-05-22	8.66	8.85	8.64	8.80	226600
2001-05-23	8.64	8.76	8.35	8.50	100900
2001-05-24	8.48	8.75	8.35	8.63	72700
2001-05-25	8.75	8.79	8.40	8.70	105400
2001-05-29	8.34	8.89	8.33	8.85	163700
2001-05-30	8.55	9.10	8.55	8.99	217700
2001-05-31	8.93	9.42	8.93	9.13	325500
2001-06-01	8.96	9.10	8.90	9.05	52000
2001-06-04	9.01	9.55	8.96	9.25	410700
2001-06-05	9.13	9.30	9.06	9.13	195000
2001-06-06	9.09	9.25	8.99	9.04	254100
2001-06-07	8.93	9.06	8.43	9.03	272800
2001-06-08	8.95	9.48	8.90	9.42	262300
2001-06-11	9.17	9.18	8.43	9.12	255300
2001-06-12	8.96	9.28	8.80	9.09	87000
2001-06-13	8.80	8.95	8.60	8.89	102300
2001-06-14	8.80	8.90	8.50	8.74	117800
2001-06-15	8.41	8.45	8.00	8.15	172400
2001-06-18	8.02	8.27	8.01	8.05	132700
2001-06-19	8.06	8.13	7.75	8.05	82900
2001-06-20	8.05	8.62	8.05	8.39	138400
2001-06-21	8.18	8.66	8.18	8.53	87200
2001-06-22	8.39	8.50	8.05	8.33	66900
2001-06-25	8.27	8.50	8.27	8.41	66100
2001-06-26	8.31	8.62	8.30	8.50	90800
2001-06-27	8.51	8.85	8.51	8.85	72800
2001-06-28	8.65	8.90	8.65	8.89	126800
2001-06-29	8.53	8.99	8.52	8.84	91200
2001-07-02	8.99	9.09	8.63	9.04	133600
2001-07-03	8.80	9.10	8.75	9.07	44500
2001-07-05	8.97	9.33	8.73	9.25	217300
2001-07-06	9.18	9.25	8.61	9.05	139900
2001-07-09	9.05	9.35	8.99	9.32	161700
2001-07-10	9.29	9.32	9.00	9.16	160400
2001-07-11	9.24	9.47	9.16	9.45	217900
2001-07-12	9.52	12.95	9.51	12.91	3225100
2001-07-13	11.81	12.84	11.67	12.43	1766900
2001-07-16	11.95	12.40	11.87	12.09	558300
2001-07-17	11.90	13.00	11.85	12.71	821500
2001-07-18	12.34	13.95	12.33	13.92	1005900
2001-07-19	13.82	13.93	12.82	13.45	537100
2001-07-20	12.99	14.04	12.69	14.01	774100
2001-07-23	14.80	14.80	14.03	14.75	832200
2001-07-24	13.90	14.49	13.82	14.00	419500
2001-07-25	13.70	13.95	12.90	13.24	496000
2001-07-26	13.16	13.99	13.00	13.84	299000
2001-07-27	13.76	14.00	13.25	14.00	243200
2001-07-30	13.54	14.30	13.50	13.90	308700
2001-07-31	13.68	14.00	12.55	13.95	340000
2001-08-01	13.60	13.98	13.50	13.90	145300
2001-08-02	13.71	13.81	13.20	13.55	199600
2001-08-03	13.18	13.50	13.18	13.50	105100
2001-08-06	13.49	13.51	13.15	13.20	159600
2001-08-07	13.09	13.50	13.09	13.49	225600
2001-08-08	13.18	13.44	13.06	13.27	87700
2001-08-09	13.05	13.25	13.05	13.13	112100
2001-08-10	12.95	13.20	12.35	12.62	252000
2001-08-13	12.11	12.95	12.00	12.85	236900
2001-08-14	12.40	12.85	12.25	12.40	89800
2001-08-15	12.04	12.44	12.03	12.06	108400
2001-08-16	11.61	12.49	11.50	12.48	175700
2001-08-17	12.00	12.83	11.95	12.82	85800
2001-08-20	12.36	12.67	12.25	12.48	217400
2001-08-21	12.70	12.74	12.30	12.65	61900
2001-08-22	12.44	12.50	11.89	12.40	136400
2001-08-23	12.42	12.99	12.39	12.89	360500
2001-08-24	12.95	13.29	12.85	12.97	432800
2001-08-27	12.78	13.40	12.70	12.96	220800
2001-08-28	12.89	12.95	12.49	12.50	237600
2001-08-29	12.51	12.85	12.15	12.50	179600
2001-08-30	12.10	12.61	12.04	12.49	206500
2001-08-31	12.64	12.89	12.17	12.17	180100
2001-09-04	11.81	12.20	11.26	11.70	347800
2001-09-05	11.25	12.15	10.56	12.02	241000
2001-09-06	11.49	12.02	11.31	12.00	117600
2001-09-07	11.43	11.71	10.75	11.24	93300
2001-09-10	11.52	12.39	11.27	12.17	785600
2001-09-17	10.35	10.99	9.87	10.00	414500
2001-09-18	9.76	10.01	8.91	9.70	347600
2001-09-19	9.37	9.75	8.80	9.15	421900
2001-09-20	8.55	9.57	8.53	8.75	204400
2001-09-21	8.45	8.62	7.99	8.35	401200
2001-09-24	8.45	9.30	8.40	8.60	470400
2001-09-25	8.55	10.10	8.40	9.96	313700
2001-09-26	10.00	10.10	9.51	9.95	143800
2001-09-27	9.93	10.04	9.50	9.85	115800
2001-09-28	9.81	10.49	9.80	10.45	199800
2001-10-01	10.40	10.50	9.67	10.20	121900
2001-10-02	10.00	10.39	9.75	10.04	87100
2001-10-03	10.03	11.10	9.80	10.98	189900
2001-10-04	10.90	11.65	10.85	11.50	386200
2001-10-05	11.38	11.57	10.74	11.40	452800
2001-10-08	11.51	12.73	11.51	12.00	509700
2001-10-09	12.06	12.34	11.75	12.34	242400
2001-10-10	12.48	12.50	12.00	12.39	158900
2001-10-11	12.46	13.07	12.29	13.00	279300
2001-10-12	13.09	13.20	12.66	12.98	197400
2001-10-15	12.65	13.00	12.50	12.74	226900
2001-10-16	12.60	12.75	12.08	12.40	169000
2001-10-17	12.75	12.97	12.26	12.78	182900
2001-10-18	12.55	12.80	12.12	12.12	152200
2001-10-19	12.26	12.65	12.10	12.65	75200
2001-10-22	12.54	12.65	12.11	12.37	156000
2001-10-23	12.52	12.53	11.50	11.61	128600
2001-10-24	11.46	11.46	10.50	11.02	414800
2001-10-25	10.71	11.00	10.13	10.32	435200
2001-10-26	10.30	10.37	9.85	9.95	407300
2001-10-29	9.75	9.84	9.25	9.45	453300
2001-10-30	9.31	10.28	9.28	10.15	315800
2001-10-31	10.27	10.52	9.75	10.05	266700
2001-11-01	9.91	11.50	9.91	11.15	301600
2001-11-02	10.96	11.50	10.68	10.69	144500
2001-11-05	11.55	11.75	10.75	11.30	157200
2001-11-06	11.31	11.62	10.98	11.41	82200
2001-11-07	11.34	11.70	11.06	11.25	122100
2001-11-08	11.28	11.60	11.15	11.34	133100
2001-11-09	11.45	11.59	10.85	11.01	100100
2001-11-12	11.26	11.47	10.80	11.40	79200
2001-11-13	11.49	11.54	11.26	11.54	98900
2001-11-14	11.47	11.75	11.40	11.70	89100
2001-11-15	11.65	11.69	11.40	11.40	76300
2001-11-16	11.41	11.46	10.75	11.02	148200
2001-11-19	11.10	11.11	10.20	10.40	216400
2001-11-20	10.71	10.76	10.20	10.55	140200
2001-11-21	10.54	10.55	10.26	10.32	165700
2001-11-23	10.66	10.66	10.20	10.40	89200
2001-11-26	10.39	10.69	10.15	10.62	553500
2001-11-27	10.67	11.15	10.61	10.81	278900
2001-11-28	10.94	11.00	10.50	10.50	96500
2001-11-29	10.50	10.95	10.35	10.81	191500
2001-11-30	10.77	10.94	10.55	10.70	71100
2001-12-03	10.60	10.80	10.30	10.50	181100
2001-12-04	10.56	10.75	10.26	10.74	153700
2001-12-05	10.72	11.35	10.72	11.25	235300
2001-12-06	11.35	11.78	11.11	11.36	171400
2001-12-07	11.50	11.60	11.05	11.40	83300
2001-12-10	11.27	11.90	11.16	11.16	135200
2001-12-11	11.26	11.69	11.15	11.30	102300
2001-12-12	11.65	11.90	11.27	11.51	73100
2001-12-13	11.45	11.93	11.33	11.48	74000
2001-12-14	11.41	11.55	11.20	11.25	47600
2001-12-17	11.75	11.85	11.06	11.37	98900
2001-12-18	11.35	11.85	11.13	11.85	157700
2001-12-19	11.84	12.50	11.60	12.50	209600
2001-12-20	12.48	13.32	12.01	13.00	320500
2001-12-21	12.80	13.40	12.25	12.50	276500
2001-12-24	12.28	12.38	12.05	12.09	70500
2001-12-26	12.04	12.34	11.89	12.27	264000
2001-12-27	12.21	12.90	12.21	12.69	342900
2001-12-28	12.84	12.84	12.29	12.32	192600
2001-12-31	12.31	12.62	12.15	12.41	296700
2002-01-02	12.20	12.44	12.20	12.38	193900
2002-01-03	12.18	12.77	12.15	12.33	140000
2002-01-04	12.49	12.60	12.15	12.40	186200
2002-01-07	12.32	12.45	12.10	12.30	464500
2002-01-08	13.69	15.02	13.68	15.00	1794200
2002-01-09	15.19	15.45	14.71	15.26	1546900
2002-01-10	14.92	15.25	14.90	15.10	425800
2002-01-11	14.91	15.25	14.81	15.13	401900
2002-01-14	14.97	15.65	14.75	15.54	377200
2002-01-15	15.36	15.79	15.35	15.65	302800
2002-01-16	15.58	15.58	14.71	15.35	504400
2002-01-17	15.10	15.31	14.12	14.53	568200
2002-01-18	13.92	15.07	13.60	14.94	429000
2002-01-22	15.24	15.30	14.22	14.64	497300
2002-01-23	14.67	14.91	14.15	14.48	337200
2002-01-24	14.55	14.70	14.15	14.56	192600
2002-01-25	14.29	14.99	14.28	14.66	219100
2002-01-28	14.62	15.40	14.40	14.95	308200
2002-01-29	14.98	15.33	14.75	14.99	102200
2002-01-30	14.71	15.09	14.51	14.68	89800
2002-01-31	14.68	15.00	14.60	14.90	98600
2002-02-01	14.70	14.90	14.60	14.70	85700
2002-02-04	14.79	14.85	14.20	14.27	178300
2002-02-05	13.91	13.92	11.90	12.64	767800
2002-02-06	12.15	12.42	10.65	11.56	852200
2002-02-07	11.22	12.85	11.20	12.85	320900
2002-02-08	12.40	12.68	12.13	12.43	162400
2002-02-11	12.59	12.60	11.75	12.32	145700
2002-02-12	12.38	12.38	11.50	12.21	191000
2002-02-13	12.21	12.30	11.96	12.17	86400
2002-02-14	12.27	12.78	12.11	12.45	175400
2002-02-15	12.59	12.60	12.05	12.13	164900
2002-02-19	12.45	12.70	12.15	12.16	81000
2002-02-20	12.70	12.70	12.30	12.64	102800
2002-02-21	12.65	13.23	12.65	12.90	238700
2002-02-22	12.77	12.99	12.51	12.99	129400
2002-02-25	12.90	13.15	12.60	12.70	141600
2002-02-26	12.70	12.98	12.61	12.89	71300
2002-02-27	12.80	13.09	12.71	12.89	115500
2002-02-28	12.97	13.00	12.26	12.30	194900
2002-03-01	12.28	12.39	11.78	12.04	223800
2002-03-04	12.10	12.40	11.65	12.39	342400
2002-03-05	12.23	12.25	11.91	12.20	137600
2002-03-06	12.08	12.55	12.04	12.40	115700
2002-03-07	12.23	12.30	12.02	12.03	168100
2002-03-08	12.24	12.33	12.05	12.07	57600
2002-03-11	12.40	12.45	12.20	12.32	306400
2002-03-12	12.45	12.80	12.28	12.57	100400
2002-03-13	12.79	13.50	12.65	13.48	190900
2002-03-14	13.36	13.55	13.15	13.35	205400
2002-03-15	13.39	14.00	13.26	13.60	173900
2002-03-18	13.74	13.86	13.21	13.32	164700
2002-03-19	13.38	13.99	13.37	13.64	123800
2002-03-20	13.83	13.99	13.50	13.55	126300
2002-03-21	13.51	13.95	13.50	13.95	51100
2002-03-22	13.91	13.95	13.44	13.56	80200
2002-03-25	13.54	13.74	13.20	13.50	166200
2002-03-26	13.33	13.60	13.27	13.49	35800
2002-03-27	13.31	13.91	13.31	13.69	85600
2002-03-28	13.73	14.20	13.62	14.20	144300
2002-04-01	14.05	14.24	13.80	14.18	114600
2002-04-02	13.96	14.25	13.95	14.14	58500
2002-04-03	13.95	14.00	13.31	13.59	172400
2002-04-04	13.31	13.96	13.31	13.90	93000
2002-04-05	13.75	14.24	13.73	14.20	144500
2002-04-08	13.70	14.24	13.69	14.18	78400
2002-04-09	13.98	14.55	13.97	14.51	263000
2002-04-10	14.46	14.65	14.45	14.60	182800
2002-04-11	14.26	14.75	14.20	14.26	92700
2002-04-12	14.49	14.62	14.09	14.56	126100
2002-04-15	14.60	14.63	13.91	14.28	266300
2002-04-16	14.29	15.00	14.13	14.96	169300
2002-04-17	14.95	14.96	13.70	14.19	246500
2002-04-18	14.19	14.49	13.80	14.38	70300
2002-04-19	14.26	14.60	14.25	14.58	106900
2002-04-22	14.49	14.57	14.10	14.20	91500
2002-04-23	14.25	14.46	14.05	14.28	153300
2002-04-24	14.35	14.43	14.01	14.15	115000
2002-04-25	14.01	14.40	13.75	14.27	140000
2002-04-26	14.28	14.28	13.90	14.24	79300
2002-04-29	14.25	14.26	13.25	13.59	92300
2002-04-30	13.52	14.12	13.52	13.81	119500
2002-05-01	13.95	14.11	13.57	13.74	134600
2002-05-02	13.62	14.15	13.60	13.78	366100
2002-05-03	14.10	14.85	13.92	14.74	229200
2002-05-06	14.31	14.90	13.55	14.58	642000
2002-05-07	14.70	14.75	14.33	14.35	191500
2002-05-08	14.40	14.40	13.98	14.30	145500
2002-05-09	14.35	14.35	13.96	14.11	59200
2002-05-10	14.20	14.24	13.20	13.31	158900
2002-05-13	13.40	13.74	12.50	13.72	371000
2002-05-14	13.45	13.79	13.39	13.69	204500
2002-05-15	13.46	13.71	13.37	13.47	505800
2002-05-16	13.43	13.66	13.36	13.64	193200
2002-05-17	13.63	13.90	13.47	13.64	237200
2002-05-20	13.51	14.23	13.50	13.55	119700
2002-05-21	13.54	13.76	13.35	13.39	116400
2002-05-22	13.39	13.39	12.80	12.89	168400
2002-05-23	12.82	13.40	12.82	13.30	59600
2002-05-24	13.19	13.40	13.10	13.40	62300
2002-05-28	13.16	13.23	12.85	13.02	91500
2002-05-29	12.91	13.18	12.85	13.18	46500
2002-05-30	13.00	13.22	12.82	13.01	84200
2002-05-31	12.84	13.22	12.84	13.18	110700
2002-06-03	12.79	13.25	12.60	12.68	131100
2002-06-04	12.52	12.95	11.85	12.07	301100
2002-06-05	12.04	13.01	12.00	12.65	212100
2002-06-06	12.70	13.06	12.28	12.47	211800
2002-06-07	12.00	12.49	11.80	12.21	166600
2002-06-10	12.22	12.40	12.00	12.21	135900
2002-06-11	12.32	12.85	12.18	12.63	196000
2002-06-12	12.94	13.05	12.70	12.76	183400
2002-06-13	12.45	12.75	12.45	12.62	39900
2002-06-14	12.42	12.95	12.27	12.73	66700
2002-06-17	12.62	12.95	12.57	12.90	83800
2002-06-18	13.01	13.18	12.09	12.12	137400
2002-06-19	12.37	12.92	12.10	12.12	138600
2002-06-20	12.10	12.64	11.81	12.24	126300
2002-06-21	12.14	12.54	12.04	12.27	49300
2002-06-24	12.02	12.54	11.87	12.09	128800
2002-06-25	11.98	12.49	11.91	12.05	157900
2002-06-26	11.91	12.16	11.38	11.86	154900
2002-06-27	11.70	12.20	11.40	12.19	130100
2002-06-28	12.00	12.42	11.20	11.64	221000
2002-07-01	11.65	12.35	11.60	12.05	115400
2002-07-02	12.02	12.34	11.75	11.75	98200
2002-07-03	11.55	12.27	11.54	12.27	116200
2002-07-05	11.89	12.45	11.85	12.44	45000
2002-07-08	12.86	13.12	12.75	13.12	197600
2002-07-09	13.20	13.55	12.96	13.49	197000
2002-07-10	13.59	13.83	13.36	13.50	238700
2002-07-11	13.81	13.95	13.17	13.41	330500
2002-07-12	13.55	14.17	13.48	14.07	201900
2002-07-15	14.00	14.10	13.10	13.38	208900
2002-07-16	13.49	13.60	13.28	13.28	114700
2002-07-17	13.26	13.56	13.07	13.20	178000
2002-07-18	13.08	13.48	12.48	13.03	156100
2002-07-19	12.20	13.35	12.00	13.15	153800
2002-07-22	13.01	13.20	12.80	12.95	124500
2002-07-23	12.77	12.85	12.00	12.19	222500
2002-07-24	11.85	12.16	11.82	11.98	144600
2002-07-25	12.00	12.95	11.99	12.89	267200
2002-07-26	12.46	12.95	11.99	12.18	136300
2002-07-29	12.00	12.95	11.95	12.55	329500
2002-07-30	12.89	12.89	12.50	12.75	155600
2002-07-31	12.70	13.00	12.64	12.75	102700
2002-08-01	12.85	12.90	12.51	12.70	80700
2002-08-02	12.81	12.88	11.90	11.90	107600
2002-08-05	12.25	12.45	11.91	11.94	56600
2002-08-06	12.00	12.59	12.00	12.39	172200
2002-08-07	12.65	12.65	12.30	12.55	79000
2002-08-08	12.59	12.65	12.43	12.55	46300
2002-08-09	12.55	12.55	12.40	12.47	62100
2002-08-12	12.37	12.50	12.25	12.49	44400
2002-08-13	12.26	12.47	12.12	12.15	74100
2002-08-14	12.10	12.49	12.10	12.37	65500
2002-08-15	12.42	12.55	12.33	12.54	71600
2002-08-16	12.59	12.78	12.48	12.49	118900
2002-08-19	12.85	12.85	12.15	12.45	144000
2002-08-20	12.50	12.60	12.31	12.40	163200
2002-08-21	12.55	12.70	12.38	12.53	162800
2002-08-22	12.36	12.51	12.33	12.35	84700
2002-08-23	12.49	12.54	12.02	12.10	81200
2002-08-26	12.35	12.40	12.02	12.26	56400
2002-08-27	12.53	12.66	12.16	12.27	103300
2002-08-28	12.20	12.40	11.75	12.00	139100
2002-08-29	11.75	12.10	11.75	12.00	68800
2002-08-30	12.17	12.17	11.51	11.96	80200
2002-09-03	12.05	12.05	11.65	11.87	149400
2002-09-04	11.52	11.97	11.52	11.67	198400
2002-09-05	11.74	11.75	11.52	11.59	70800
2002-09-06	11.50	11.74	11.21	11.45	123300
2002-09-09	11.55	11.77	11.37	11.55	115000
2002-09-10	11.49	11.67	11.38	11.38	82500
2002-09-11	11.49	11.65	11.42	11.50	69900
2002-09-12	11.46	11.49	11.24	11.29	97600
2002-09-13	11.21	11.22	9.87	10.36	458300
2002-09-16	10.40	10.68	10.37	10.55	153500
2002-09-17	10.65	10.94	10.40	10.76	149200
2002-09-18	10.55	10.94	10.55	10.83	134400
2002-09-19	10.72	10.92	10.58	10.80	190000
2002-09-20	10.75	10.93	10.75	10.90	81900
2002-09-23	11.06	11.13	10.75	10.98	81500
2002-09-24	10.80	11.05	10.79	11.00	98600
2002-09-25	11.00	11.24	10.81	11.06	79800
2002-09-26	11.30	11.70	11.13	11.49	230600
2002-09-27	11.35	11.75	10.85	11.17	140800
2002-09-30	10.90	11.63	10.87	11.40	210500
2002-10-01	11.46	11.46	11.10	11.32	72600
2002-10-02	11.15	11.41	10.73	10.76	162300
2002-10-03	10.72	11.03	10.50	10.54	67000
2002-10-04	10.63	11.00	10.55	10.82	43600
2002-10-07	10.40	10.96	10.25	10.64	111600
2002-10-08	10.56	10.65	10.05	10.60	344100
2002-10-09	10.49	10.65	10.33	10.58	236600
2002-10-10	10.60	10.79	9.55	10.00	451000
2002-10-11	10.00	10.24	9.60	9.80	481300
2002-10-14	9.56	9.80	9.30	9.37	96700
2002-10-15	9.72	9.80	9.40	9.49	269700
2002-10-16	9.46	9.66	9.06	9.33	216800
2002-10-17	9.58	9.60	8.20	9.16	615300
2002-10-18	9.33	9.35	8.61	8.93	220800
2002-10-21	9.10	9.16	8.85	8.98	258100
2002-10-22	9.03	9.60	8.90	9.45	539900
2002-10-23	9.45	9.65	9.16	9.28	121000
2002-10-24	9.30	9.44	9.14	9.19	85300
2002-10-25	9.34	9.40	9.05	9.37	53700
2002-10-28	9.30	9.40	9.18	9.34	78700
2002-10-29	9.34	9.59	9.17	9.58	92300
2002-10-30	9.55	9.60	9.21	9.55	75200
2002-10-31	9.76	9.79	9.40	9.65	80700
2002-11-01	9.73	9.80	9.55	9.70	54800
2002-11-04	9.75	10.50	9.65	10.38	335100
2002-11-05	10.10	10.58	10.06	10.58	129700
2002-11-06	10.50	10.58	10.25	10.41	64400
2002-11-07	10.26	10.64	10.26	10.64	62900
2002-11-08	10.45	10.69	10.33	10.39	75900
2002-11-11	10.55	10.82	10.46	10.56	125700
2002-11-12	10.78	10.85	9.79	10.37	211800
2002-11-13	10.16	10.58	10.16	10.25	96100
2002-11-14	10.21	10.50	9.85	10.18	182600
2002-11-15	9.84	10.31	9.84	10.14	92800
2002-11-18	10.00	10.14	9.90	10.02	166700
2002-11-19	10.02	10.04	9.84	9.90	187700
2002-11-20	9.95	10.01	9.79	9.87	145400
2002-11-21	9.82	10.02	9.70	9.77	137000
2002-11-22	9.77	9.84	9.00	9.45	338900
2002-11-25	9.58	9.60	9.15	9.34	186500
2002-11-26	9.34	9.45	9.10	9.40	197400
2002-11-27	9.30	9.69	9.30	9.62	165800
2002-11-29	10.08	10.35	9.81	10.16	259400
2002-12-02	10.72	10.80	10.53	10.60	269400
2002-12-03	10.70	10.84	10.57	10.59	215500
2002-12-04	10.80	10.82	10.41	10.62	131400
2002-12-05	10.73	10.73	10.30	10.30	57900
2002-12-06	10.50	10.80	10.23	10.60	157000
2002-12-09	10.80	10.90	10.60	10.61	164600
2002-12-10	10.45	10.73	10.21	10.65	118800
2002-12-11	10.65	10.69	10.39	10.60	49900
2002-12-12	10.60	10.84	10.35	10.56	125600
2002-12-13	10.76	10.76	10.43	10.62	128600
2002-12-16	10.73	11.14	10.62	11.05	184800
2002-12-17	11.01	11.49	10.96	11.25	175300
2002-12-18	11.41	11.48	11.05	11.15	162300
2002-12-19	11.02	11.60	11.02	11.45	169300
2002-12-20	11.62	11.75	11.40	11.59	139200
2002-12-23	11.70	11.75	11.51	11.56	168700
2002-12-24	11.53	11.67	11.32	11.54	98300
2002-12-26	11.26	11.76	11.26	11.65	86800
2002-12-27	11.66	11.66	11.05	11.31	118300
2002-12-30	11.40	11.42	11.02	11.14	107000
2002-12-31	11.23	11.75	11.01	11.64	209000
2003-01-02	11.46	11.90	11.37	11.90	102600
2003-01-03	11.69	11.95	11.64	11.67	143700
2003-01-06	12.00	12.10	11.45	11.68	556600
2003-01-07	11.75	11.90	11.58	11.84	193300
2003-01-08	11.90	11.94	11.69	11.75	190000
2003-01-09	12.99	14.05	12.75	13.87	1173200
2003-01-10	13.58	13.88	13.57	13.80	242500
2003-01-13	13.79	14.50	13.79	14.35	312900
2003-01-14	14.30	14.31	13.75	14.15	208600
2003-01-15	14.08	14.58	13.75	14.40	275200
2003-01-16	14.14	14.34	14.10	14.28	138300
2003-01-17	13.81	14.22	13.81	14.17	104800
2003-01-21	14.15	14.15	13.43	13.52	241900
2003-01-22	13.40	13.50	12.94	13.37	283100
2003-01-23	13.30	14.04	13.13	13.90	258000
2003-01-24	14.00	14.03	13.25	13.65	258600
2003-01-27	13.85	13.85	12.75	13.06	305300
2003-01-28	12.99	13.16	12.89	12.89	68100
2003-01-29	13.01	13.25	12.43	13.01	225200
2003-01-30	13.20	13.47	12.90	13.07	61300
2003-01-31	12.70	13.22	12.70	12.92	92200
2003-02-03	12.79	13.24	12.75	12.77	140500
2003-02-04	12.77	13.20	12.70	13.00	193900
2003-02-05	13.05	13.40	12.90	12.90	115400
2003-02-06	12.75	13.18	12.70	13.02	103500
2003-02-07	13.00	13.25	12.78	12.78	168300
2003-02-10	13.30	13.37	12.71	13.14	186500
2003-02-11	13.25	13.46	13.20	13.20	83800
2003-02-12	13.35	13.35	12.94	13.10	66800
2003-02-13	13.28	13.29	12.85	12.85	85100
2003-02-14	13.18	13.18	12.90	13.15	132700
2003-02-18	12.80	13.40	12.77	13.30	90200
2003-02-19	13.27	13.40	13.06	13.25	67300
2003-02-20	13.14	13.29	12.90	13.16	230900
2003-02-21	13.25	13.41	13.10	13.25	66100
2003-02-24	13.40	13.40	13.05	13.13	99800
2003-02-25	13.05	13.10	12.85	13.01	58800
2003-02-26	12.87	13.30	12.87	13.11	96900
2003-02-27	13.21	13.30	13.11	13.24	89200
2003-02-28	13.23	13.35	12.90	13.09	58400
2003-03-03	13.14	13.21	12.90	13.21	77000
2003-03-04	13.03	13.14	12.70	12.83	86200
2003-03-05	12.82	12.99	12.66	12.79	61600
2003-03-06	12.75	13.00	12.67	12.75	64800
2003-03-07	12.75	12.75	12.15	12.44	150900
2003-03-10	12.10	12.36	12.00	12.10	104500
2003-03-11	12.01	12.34	11.82	12.09	117400
2003-03-12	11.99	12.38	11.80	12.38	56800
2003-03-13	12.40	13.25	12.23	13.01	83900
2003-03-14	13.00	13.01	12.50	12.83	78100
2003-03-17	12.51	13.15	12.45	13.09	59800
2003-03-18	13.09	13.25	12.90	13.24	67800
2003-03-19	13.06	13.16	12.91	13.11	54400
2003-03-20	12.99	13.14	12.72	12.99	75200
2003-03-21	12.72	13.16	12.72	13.14	44400
2003-03-24	13.18	13.18	12.78	13.13	40900
2003-03-25	12.90	13.14	12.81	13.01	50000
2003-03-26	13.08	13.08	12.85	12.92	15000
2003-03-27	12.87	12.95	12.77	12.95	28100
2003-03-28	12.78	13.10	12.78	13.00	69400
2003-03-31	12.99	13.15	12.88	13.10	97000
2003-04-01	13.20	13.50	13.06	13.43	87900
2003-04-02	13.71	13.85	13.48	13.70	113400
2003-04-03	13.85	13.87	13.56	13.77	65300
2003-04-04	13.80	13.90	13.56	13.80	116600
2003-04-07	14.16	14.16	13.73	13.73	90700
2003-04-08	14.05	14.05	13.55	13.63	65700
2003-04-09	13.86	13.90	13.40	13.64	47900
2003-04-10	13.90	13.90	13.50	13.70	34100
2003-04-11	13.90	13.90	13.63	13.80	67500
2003-04-14	13.76	14.00	13.75	13.99	80500
2003-04-15	14.15	14.30	13.99	14.10	81700
2003-04-16	14.10	14.29	13.99	14.03	100600
2003-04-17	13.78	14.04	13.78	13.98	90300
2003-04-21	13.96	14.09	13.90	13.92	79900
2003-04-22	13.94	14.00	13.77	13.82	47600
2003-04-23	13.75	14.08	13.75	14.05	124700
2003-04-24	14.06	14.10	13.78	13.78	81900
2003-04-25	13.86	14.11	13.62	13.90	73500
2003-04-28	14.01	14.09	13.54	13.70	98900
2003-04-29	13.87	14.30	13.63	14.21	132300
2003-04-30	14.10	14.24	13.89	14.15	46300
2003-05-01	14.36	14.90	14.22	14.33	238400
2003-05-02	14.42	14.80	14.14	14.61	71200
2003-05-05	14.96	15.00	14.64	14.76	172400
2003-05-06	14.98	15.00	14.76	14.99	118200
2003-05-07	15.00	15.00	14.75	14.99	115400
2003-05-08	15.15	15.20	14.80	15.01	118100
2003-05-09	15.00	15.45	14.88	15.37	160000
2003-05-12	15.44	15.87	15.15	15.56	222600
2003-05-13	16.10	16.50	15.72	16.01	631400
2003-05-14	15.80	15.85	15.15	15.26	282300
2003-05-15	15.20	15.42	14.75	15.10	225400
2003-05-16	14.96	15.79	14.96	15.79	166700
2003-05-19	14.89	15.40	14.75	14.80	200600
2003-05-20	15.14	15.14	14.30	14.63	211600
2003-05-21	14.21	14.63	14.10	14.53	200100
2003-05-22	14.22	15.10	14.12	14.89	141300
2003-05-23	14.58	14.74	14.25	14.67	109400
2003-05-27	14.15	14.86	14.15	14.85	165600
2003-05-28	14.34	15.06	14.34	14.88	100100
2003-05-29	14.76	15.06	14.76	14.99	104000
2003-05-30	15.10	15.13	14.74	15.06	176300
2003-06-02	15.25	15.30	15.05	15.18	114800
2003-06-03	15.34	15.34	14.92	15.01	139800
2003-06-04	15.09	15.25	14.87	14.88	150200
2003-06-05	15.00	15.12	14.65	14.84	151700
2003-06-06	14.66	15.08	14.57	15.00	230000
2003-06-09	15.23	15.28	14.95	15.05	124000
2003-06-10	15.22	15.37	14.95	15.32	87000
2003-06-11	15.04	15.70	15.04	15.65	181000
2003-06-12	15.68	15.68	15.48	15.56	72300
2003-06-13	15.72	16.00	15.15	15.16	129600
2003-06-16	15.25	16.25	15.21	16.21	179100
2003-06-17	16.40	16.40	15.85	15.87	180500
2003-06-18	16.00	16.29	15.80	16.10	292800
2003-06-19	16.05	16.05	15.46	15.46	139100
2003-06-20	15.79	15.79	15.20	15.39	127600
2003-06-23	15.28	15.60	15.08	15.22	86900
2003-06-24	15.50	15.56	15.18	15.26	105100
2003-06-25	15.18	15.64	15.18	15.42	79300
2003-06-26	15.55	15.60	15.25	15.57	41100
2003-06-27	15.55	15.60	15.16	15.37	76000
2003-06-30	15.19	15.75	15.15	15.16	91600
2003-07-01	15.20	15.59	14.90	14.91	142600
2003-07-02	15.05	15.05	14.85	14.89	135600
2003-07-03	14.75	15.01	14.45	14.58	164100
2003-07-07	14.95	15.00	14.63	14.67	229900
2003-07-08	14.78	15.50	14.67	15.42	457100
2003-07-09	18.65	19.65	18.15	18.65	2716600
2003-07-10	18.85	19.47	18.50	19.11	653900
2003-07-11	19.38	19.45	18.78	19.19	372800
2003-07-14	19.20	19.50	19.00	19.50	345100
2003-07-15	19.12	19.70	19.12	19.65	339700
2003-07-16	19.89	19.89	19.41	19.57	236900
2003-07-17	19.49	19.61	18.29	18.47	309000
2003-07-18	18.45	18.70	16.97	18.11	388800
2003-07-21	18.40	19.00	17.65	18.41	256200
2003-07-22	18.37	18.96	18.07	18.86	781000
2003-07-23	18.99	19.18	18.70	19.18	256100
2003-07-24	19.23	19.35	18.74	19.35	542100
2003-07-25	19.30	19.49	19.02	19.40	290000
2003-07-28	19.46	20.00	19.27	19.68	331200
2003-07-29	19.42	19.95	19.12	19.47	418200
2003-07-30	19.70	19.74	18.50	18.73	196500
2003-07-31	19.37	19.40	18.03	18.30	346500
2003-08-01	18.00	18.44	17.75	17.94	331100
2003-08-04	17.90	18.01	17.00	17.40	372300
2003-08-05	17.81	18.65	17.30	17.68	424200
2003-08-06	18.24	18.66	17.63	18.36	422400
2003-08-07	18.36	19.82	18.36	19.61	1228100
2003-08-08	19.95	21.12	19.10	21.03	1825900
2003-08-11	21.48	21.82	20.40	20.65	815400
2003-08-12	20.48	21.50	20.40	21.19	576800
2003-08-13	21.60	21.60	21.08	21.21	356100
2003-08-14	21.05	21.76	20.90	21.67	283700
2003-08-15	21.70	21.70	21.38	21.49	119300
2003-08-18	21.50	21.83	21.46	21.60	270100
2003-08-19	21.79	21.97	21.54	21.70	312400
2003-08-20	21.99	22.00	21.26	21.41	224700
2003-08-21	21.40	21.79	21.40	21.45	193000
2003-08-22	21.35	21.66	20.75	21.50	245200
2003-08-25	21.33	21.50	20.90	21.17	172100
2003-08-26	20.50	21.50	20.42	21.25	251500
2003-08-27	21.43	21.43	21.19	21.25	94600
2003-08-28	21.26	21.26	20.95	21.19	149300
2003-08-29	21.15	21.85	21.08	21.70	268000
2003-09-02	22.50	24.70	22.49	24.00	1738900
2003-09-03	24.45	25.50	24.29	25.46	643400
2003-09-04	25.40	27.20	24.80	26.22	899900
2003-09-05	25.85	26.53	25.41	25.44	568900
2003-09-08	25.53	25.70	24.52	25.57	380600
2003-09-09	25.48	25.68	25.03	25.15	253200
2003-09-10	24.70	25.13	24.70	24.80	145200
2003-09-11	24.50	25.08	24.20	24.64	236200
2003-09-12	24.50	24.90	24.28	24.30	193700
2003-09-15	24.00	24.31	23.17	24.07	411400
2003-09-16	24.14	24.20	23.73	23.84	260100
2003-09-17	23.61	25.94	23.53	25.00	582500
2003-09-18	25.04	25.60	24.51	24.89	268900
2003-09-19	24.66	25.43	24.66	25.25	167100
2003-09-22	24.65	25.79	24.60	25.38	336000
2003-09-23	25.60	25.95	25.34	25.77	252900
2003-09-24	25.89	26.57	25.05	25.09	200500
2003-09-25	24.94	25.38	24.62	24.75	297700
2003-09-26	24.39	25.00	24.28	24.57	243600
2003-09-29	24.40	25.20	21.80	23.50	690100
2003-09-30	23.60	24.40	23.41	24.33	540000
2003-10-01	24.72	25.11	24.05	25.11	426700
2003-10-02	25.99	26.38	21.45	22.83	6544900
2003-10-03	23.04	23.39	22.10	22.50	2256400
2003-10-06	22.50	24.00	22.50	23.90	791500
2003-10-07	23.55	24.00	23.51	23.77	616800
2003-10-08	23.79	23.93	23.51	23.55	290400
2003-10-09	24.00	24.00	23.23	23.30	270800
2003-10-10	23.40	23.57	23.00	23.35	494800
2003-10-13	23.69	23.69	23.04	23.45	333500
2003-10-14	23.51	23.51	22.88	23.21	358400
2003-10-15	23.25	23.25	22.52	22.60	248900
2003-10-16	22.65	22.65	22.31	22.50	158900
2003-10-17	22.30	22.50	22.10	22.10	167200
2003-10-20	22.05	22.25	21.53	21.82	444200
2003-10-21	21.69	22.03	21.59	22.00	223300
2003-10-22	21.93	21.99	21.65	21.71	228300
2003-10-23	21.62	21.78	20.07	21.47	425200
2003-10-24	21.31	21.63	20.77	20.78	174800
2003-10-27	19.49	20.40	19.29	19.70	787300
2003-10-28	19.63	20.82	19.55	20.72	640500
2003-10-29	20.72	20.85	20.50	20.61	191600
2003-10-30	20.84	21.74	20.60	21.68	455000
2003-10-31	21.66	22.45	21.66	22.44	596700
2003-11-03	22.99	23.25	22.00	22.29	519900
2003-11-04	22.93	23.05	22.04	22.43	399600
2003-11-05	22.50	22.70	22.10	22.30	223100
2003-11-06	22.82	22.82	22.13	22.20	219700
2003-11-07	22.40	22.40	22.00	22.02	150900
2003-11-10	22.42	22.49	21.75	21.76	177200
2003-11-11	22.12	22.12	21.00	21.03	220100
2003-11-12	21.15	22.02	21.15	22.01	240000
2003-11-13	22.08	22.63	21.72	22.59	247000
2003-11-14	22.72	22.84	22.31	22.70	316400
2003-11-17	22.84	22.84	21.80	22.06	206000
2003-11-18	22.28	22.28	21.80	21.86	167800
2003-11-19	21.95	22.27	21.86	22.05	86400
2003-11-20	22.09	22.15	21.78	21.88	123200
2003-11-21	22.05	22.10	21.88	21.98	96000
2003-11-24	22.28	22.30	22.05	22.22	106700
2003-11-25	22.11	23.15	22.11	22.85	223900
2003-11-26	22.95	22.99	22.48	22.63	170000
2003-11-28	23.10	23.10	22.52	22.65	55900
2003-12-01	23.22	23.70	23.05	23.40	306400
2003-12-02	23.44	23.44	22.76	22.92	160400
2003-12-03	22.81	23.40	22.81	22.95	111200
2003-12-04	23.32	23.32	22.82	22.99	144700
2003-12-05	23.03	23.13	22.50	22.74	155300
2003-12-08	22.59	23.30	22.25	22.57	200600
2003-12-09	23.38	23.72	22.83	23.20	239600
2003-12-10	23.70	23.70	22.22	22.28	162500
2003-12-11	22.20	22.89	21.63	22.87	187400
2003-12-12	22.58	23.35	22.58	22.93	109700
2003-12-15	23.58	23.69	22.32	22.67	234300
2003-12-16	22.85	22.85	22.04	22.56	129800
2003-12-17	22.92	22.94	22.43	22.56	108000
2003-12-18	22.19	23.14	22.19	22.56	100000
2003-12-19	22.58	22.84	22.39	22.52	207500
2003-12-22	22.97	23.22	22.54	23.10	108700
2003-12-23	23.11	23.35	23.10	23.29	77500
2003-12-24	23.29	23.55	23.01	23.40	66200
2003-12-26	23.09	23.62	22.52	22.89	112500
2003-12-29	22.52	23.33	22.52	22.98	328500
2003-12-30	22.90	23.45	22.90	23.04	252400
2003-12-31	22.77	23.40	22.77	23.14	136600
2004-01-02	22.74	23.46	22.72	23.05	201200
2004-01-05	22.89	23.75	22.76	23.75	253000
2004-01-06	23.75	23.90	23.14	23.69	285100
2004-01-07	23.84	24.85	23.55	24.80	342300
2004-01-08	24.85	24.87	23.90	24.02	246500
2004-01-09	23.99	24.37	23.90	24.37	192400
2004-01-12	24.07	25.53	24.07	25.18	472600
2004-01-13	28.78	30.13	28.39	28.65	4671400
2004-01-14	28.75	28.88	27.56	28.15	688900
2004-01-15	28.39	28.39	27.00	27.41	494800
2004-01-16	27.39	28.35	27.27	28.26	530300
2004-01-20	28.02	28.55	27.21	27.73	643100
2004-01-21	26.94	28.01	26.93	27.70	424600
2004-01-22	27.67	27.80	26.88	27.17	863000
2004-01-23	27.43	28.75	27.10	28.71	558000
2004-01-26	28.76	29.50	28.65	29.44	647200
2004-01-27	29.40	29.50	28.62	28.75	262200
2004-01-28	29.11	29.47	28.35	28.68	479600
2004-01-29	28.92	28.99	28.10	28.65	190000
2004-01-30	28.69	28.84	28.33	28.72	178100
2004-02-02	29.52	30.80	29.31	29.70	775200
2004-02-03	29.92	30.00	29.00	29.84	407000
2004-02-04	30.00	30.09	29.05	29.20	141300
2004-02-05	29.91	30.00	28.84	28.91	193700
2004-02-06	28.80	29.60	28.80	29.36	149600
2004-02-09	29.50	29.50	28.91	29.23	300400
2004-02-10	28.56	28.95	26.50	28.73	771800
2004-02-11	28.98	29.15	28.49	28.97	191300
2004-02-12	28.68	29.43	28.57	29.26	382300
2004-02-13	29.20	29.20	28.13	28.47	200900
2004-02-17	28.48	29.46	28.26	29.26	193700
2004-02-18	28.96	29.43	28.68	28.99	162800
2004-02-19	29.54	29.66	28.35	28.37	189000
2004-02-20	28.01	28.53	27.98	28.50	120200
2004-02-23	28.50	29.00	28.00	28.43	90300
2004-02-24	28.50	28.52	28.05	28.11	95200
2004-02-25	28.05	28.84	28.05	28.60	74800
2004-02-26	29.28	29.28	28.60	29.01	127400
2004-02-27	29.36	29.50	28.98	29.13	226900
2004-03-01	29.70	31.99	29.52	31.77	1303300
2004-03-02	31.56	31.70	29.90	30.00	673600
2004-03-03	30.01	30.47	28.69	29.45	558300
2004-03-04	29.54	29.73	29.31	29.34	182200
2004-03-05	29.30	30.02	29.23	29.82	177200
2004-03-08	29.54	30.25	28.95	29.26	233500
2004-03-09	29.40	29.50	28.71	29.47	326700
2004-03-10	29.44	29.60	28.80	29.16	312300
2004-03-11	28.48	29.21	27.40	28.50	339100
2004-03-12	28.87	29.41	28.72	29.17	162000
2004-03-15	29.33	29.33	28.20	28.49	157900
2004-03-16	28.43	28.84	27.70	28.39	173400
2004-03-17	28.51	29.29	28.05	28.99	91600
2004-03-18	28.63	29.14	28.63	28.83	178400
2004-03-19	28.84	29.00	28.27	28.66	87800
2004-03-22	28.88	29.15	28.47	28.69	359700
2004-03-23	29.18	29.38	27.90	28.04	363900
2004-03-24	28.50	28.50	27.87	28.23	223200
2004-03-25	28.38	28.69	27.92	28.63	156800
2004-03-26	28.61	29.34	28.32	29.07	174700
2004-03-29	29.37	30.82	29.05	29.78	387400
2004-03-30	29.80	30.70	29.78	30.35	149100
2004-03-31	30.65	31.09	30.25	31.01	225900
2004-04-01	31.18	31.25	29.59	30.21	234200
2004-04-02	30.08	31.10	30.08	30.97	172800
2004-04-05	31.96	32.13	31.18	31.33	311200
2004-04-06	31.60	31.97	31.49	31.86	159700
2004-04-07	31.95	31.98	31.51	31.92	143100
2004-04-08	32.15	32.47	31.47	31.75	189300
2004-04-12	32.27	32.27	31.64	31.72	162200
2004-04-13	31.87	32.00	31.25	31.48	98200
2004-04-14	31.48	31.77	31.01	31.74	77100
2004-04-15	31.61	31.87	31.34	31.50	96800
2004-04-16	31.47	31.98	31.20	31.69	70800
2004-04-19	32.06	32.14	31.33	31.77	79300
2004-04-20	31.82	32.08	31.01	31.13	94000
2004-04-21	31.18	31.49	30.58	30.77	182200
2004-04-22	30.47	30.92	30.30	30.89	189100
2004-04-23	31.35	31.39	30.65	31.02	95200
2004-04-26	31.05	31.39	30.87	31.13	117900
2004-04-27	31.30	31.39	31.00	31.11	144500
2004-04-28	31.01	31.26	30.35	30.93	144500
2004-04-29	30.34	30.74	28.56	29.41	432700
2004-04-30	31.58	33.62	31.27	33.22	1162700
2004-05-03	32.89	35.66	32.71	35.22	1208000
2004-05-04	35.13	36.24	34.89	36.05	684500
2004-05-05	36.25	36.25	34.40	34.94	414400
2004-05-06	34.48	34.62	33.20	33.68	565500
2004-05-07	33.20	33.90	32.93	33.00	181500
2004-05-10	33.18	33.18	31.70	32.00	394400
2004-05-11	32.48	33.30	32.05	33.06	268500
2004-05-12	33.40	33.50	32.13	32.16	434200
2004-05-13	32.17	33.47	30.24	30.39	1130700
2004-05-14	30.64	31.35	30.35	31.00	758500
2004-05-17	30.99	31.65	30.61	30.67	393600
2004-05-18	31.09	31.50	30.70	30.88	108300
2004-05-19	31.35	31.68	30.95	31.13	196300
2004-05-20	30.76	31.15	30.26	30.75	363000
2004-05-21	30.93	30.94	30.51	30.82	346400
2004-05-24	31.12	31.82	31.06	31.28	225300
2004-05-25	31.26	32.77	30.85	32.72	372300
2004-05-26	33.15	33.15	32.17	32.53	199600
2004-05-27	32.64	33.21	32.45	33.03	199800
2004-05-28	33.25	33.82	32.87	33.43	237800
2004-06-01	33.50	33.58	33.08	33.49	172900
2004-06-02	33.61	33.61	32.90	32.91	148600
2004-06-03	33.24	33.37	32.55	33.15	119600
2004-06-04	33.40	33.40	32.57	32.74	124000
2004-06-07	33.24	33.65	33.00	33.53	141800
2004-06-08	33.32	34.49	33.30	34.07	272400
2004-06-09	34.50	34.50	33.78	34.00	154600
2004-06-10	34.19	34.30	33.72	33.88	105700
2004-06-14	34.15	34.15	33.61	33.78	89800
2004-06-15	34.25	34.25	33.60	33.85	142000
2004-06-16	34.24	34.25	33.85	34.14	78800
2004-06-17	34.52	35.65	33.91	34.98	320500
2004-06-18	34.87	35.34	34.60	35.05	164300
2004-06-21	35.33	35.33	33.78	33.98	258100
2004-06-22	34.47	34.56	33.60	33.60	225900
2004-06-23	33.83	35.00	33.50	34.75	396600
2004-06-24	35.00	36.17	34.47	36.04	439300
2004-06-25	36.24	36.75	35.27	35.37	295700
2004-06-28	35.50	36.14	35.50	36.04	202500
2004-06-29	36.00	36.11	35.70	35.78	484200
2004-06-30	36.02	37.15	35.90	36.87	268300
2004-07-01	37.25	37.26	36.52	36.75	315900
2004-07-02	37.00	37.05	36.50	36.97	173100
2004-07-06	36.72	37.05	35.77	36.43	468400
2004-07-07	36.82	37.11	36.43	36.70	241000
2004-07-08	36.76	36.99	35.98	36.02	249600
2004-07-09	35.65	36.32	35.40	35.60	422900
2004-07-12	34.25	36.70	33.80	35.71	823100
2004-07-13	35.72	36.99	35.31	36.13	416500
2004-07-14	36.51	36.53	35.78	36.03	245700
2004-07-15	36.27	36.27	32.85	33.59	979000
2004-07-16	33.46	34.61	33.46	34.18	276200
2004-07-19	34.43	34.43	31.10	31.24	615100
2004-07-20	30.53	31.39	29.13	31.26	1046500
2004-07-21	31.85	32.14	31.41	31.72	448600
2004-07-22	31.80	32.10	30.81	31.50	398300
2004-07-23	31.10	31.65	30.76	31.04	307400
2004-07-26	30.55	31.12	30.15	30.46	674300
2004-07-27	30.04	31.60	30.04	31.40	530300
2004-07-28	31.50	31.55	30.63	31.18	291600
2004-07-29	30.95	31.49	30.74	31.29	337800
2004-07-30	31.28	31.40	31.05	31.36	61700
2004-08-02	31.01	31.43	30.65	31.06	263600
2004-08-03	30.81	31.33	30.65	31.07	128300
2004-08-04	31.13	31.13	30.45	30.77	154600
2004-08-05	30.40	31.12	29.15	29.44	626600
2004-08-06	28.79	29.22	27.25	27.93	697800
2004-08-09	27.52	27.99	27.12	27.12	618900
2004-08-10	26.65	27.11	26.26	26.63	876800
2004-08-11	26.27	28.21	26.22	28.16	537800
2004-08-12	28.25	28.25	27.36	27.56	214300
2004-08-13	27.25	28.01	27.15	27.94	327100
2004-08-16	27.62	28.04	27.41	27.58	312700
2004-08-17	27.58	28.05	27.40	27.93	308200
2004-08-18	27.47	27.70	26.29	26.85	912000
2004-08-19	26.51	26.89	26.24	26.56	212400
2004-08-20	26.57	26.86	26.28	26.64	208500
2004-08-23	26.94	27.79	26.50	27.65	527900
2004-08-24	27.54	27.80	26.82	26.90	158800
2004-08-25	27.23	27.23	26.43	26.64	241900
2004-08-26	26.32	26.90	26.25	26.42	345100
2004-08-27	26.78	27.10	26.23	26.48	272600
2004-08-30	26.60	26.84	26.11	26.14	159300
2004-08-31	26.27	27.12	24.65	27.00	1239200
2004-09-01	27.29	27.40	26.50	27.00	305400
2004-09-02	27.27	28.31	26.88	28.19	273600
2004-09-03	28.44	28.47	27.86	28.31	309500
2004-09-07	28.63	29.20	28.30	28.85	454600
2004-09-08	28.95	29.03	28.61	28.80	298600
2004-09-09	29.05	29.20	28.60	28.80	233800
2004-09-10	29.24	29.50	28.95	29.08	362800
2004-09-13	29.15	29.70	28.81	29.35	240400
2004-09-14	29.20	29.71	29.00	29.05	468200
2004-09-15	29.28	29.28	28.50	28.91	469900
2004-09-16	28.43	29.28	28.42	29.28	210800
2004-09-17	29.30	29.52	28.56	28.78	337500
2004-09-20	28.68	29.00	28.56	28.72	241300
2004-09-21	29.18	29.20	28.59	28.68	336000
2004-09-22	28.76	28.78	27.34	27.45	571700
2004-09-23	27.80	27.80	27.17	27.28	226300
2004-09-24	27.84	27.84	26.13	26.55	424200
2004-09-27	26.37	26.59	26.08	26.40	243200
2004-09-28	26.68	26.91	26.17	26.68	212600
2004-09-29	27.20	27.22	26.35	26.61	129000
2004-09-30	26.52	27.39	26.51	27.22	187800
2004-10-01	27.71	28.93	27.60	28.87	429200
2004-10-04	28.34	29.43	28.34	28.95	430800
2004-10-05	29.26	29.26	28.45	28.59	141000
2004-10-06	28.91	28.91	28.41	28.82	97500
2004-10-07	28.36	29.12	28.36	29.01	216600
2004-10-08	29.12	29.12	28.07	28.15	173400
2004-10-11	28.00	29.14	27.94	28.80	268000
2004-10-12	28.27	28.60	26.53	27.44	1244800
2004-10-13	27.22	28.45	27.16	28.13	314800
2004-10-14	27.61	28.13	27.60	27.71	144800
2004-10-15	27.60	28.20	27.60	27.94	215100
2004-10-18	27.60	28.00	27.51	27.64	182000
2004-10-19	27.64	27.75	27.00	27.00	372400
2004-10-20	26.78	27.25	26.02	26.39	328100
2004-10-21	26.59	26.59	25.75	26.00	362800
2004-10-22	25.56	26.13	24.55	25.15	531000
2004-10-25	23.60	25.45	23.40	25.01	512700
2004-10-26	24.50	25.09	24.12	24.67	353300
2004-10-27	25.30	27.00	25.30	26.25	540300
2004-10-28	26.29	26.35	25.90	26.23	177500
2004-10-29	26.00	26.55	26.00	26.55	216700
2004-11-01	25.48	26.55	25.26	25.75	229500
2004-11-02	25.64	25.96	25.55	25.80	203000
2004-11-03	26.47	26.47	25.67	26.18	136800
2004-11-04	26.00	26.36	25.85	26.19	125900
2004-11-05	26.00	26.58	25.98	26.33	209200
2004-11-08	26.73	26.90	26.19	26.52	136000
2004-11-09	26.94	26.94	26.03	26.40	108000
2004-11-10	26.61	27.00	26.21	26.84	285100
2004-11-11	27.15	27.25	26.60	26.76	268000
2004-11-12	26.61	27.27	26.40	26.75	235000
2004-11-15	26.83	26.94	26.50	26.93	223400
2004-11-16	27.12	27.23	26.52	27.10	128700
2004-11-17	26.86	28.57	26.85	28.47	526500
2004-11-18	28.39	28.62	27.93	28.54	214000
2004-11-19	28.28	28.65	28.05	28.21	184100
2004-11-22	27.79	28.21	27.50	27.96	154500
2004-11-23	27.55	28.35	27.55	28.31	96100
2004-11-24	28.50	28.63	28.25	28.57	76600
2004-11-26	28.26	28.70	28.26	28.50	21800
2004-11-29	28.05	28.53	28.05	28.24	82900
2004-11-30	28.42	28.42	27.91	28.14	121900
2004-12-01	28.37	29.13	27.92	29.04	275100
2004-12-02	29.21	29.24	28.75	29.18	129600
2004-12-03	29.30	29.30	28.83	28.93	143900
2004-12-06	28.60	28.99	28.55	28.81	57700
2004-12-07	28.64	29.19	28.51	28.60	135900
2004-12-08	28.40	29.17	28.33	28.77	135700
2004-12-09	29.20	29.23	28.29	28.83	91500
2004-12-10	28.78	29.17	28.70	29.11	197400
2004-12-13	28.81	30.36	28.71	30.21	342200
2004-12-14	30.09	32.91	30.09	32.35	761900
2004-12-15	31.81	32.49	31.80	32.35	264400
2004-12-16	32.20	32.86	32.00	32.42	159600
2004-12-17	31.95	32.19	31.63	31.81	97400
2004-12-20	31.50	31.90	30.83	31.55	76700
2004-12-21	31.27	31.80	31.20	31.50	129700
2004-12-22	31.32	31.86	31.21	31.76	125900
2004-12-23	31.37	31.98	31.37	31.89	73700
2004-12-27	31.66	32.61	31.63	32.34	196900
2004-12-28	32.79	33.48	32.59	33.48	149500
2004-12-29	33.14	33.47	32.98	33.39	107200
2004-12-30	33.49	34.36	32.90	34.00	133800
2004-12-31	34.00	34.42	33.61	33.61	137900
2005-01-03	33.26	33.92	33.05	33.13	280300
2005-01-04	33.13	33.48	31.87	31.96	253100
2005-01-05	31.83	32.02	30.82	30.96	333400
2005-01-06	33.19	34.44	32.51	33.75	1130300
2005-01-07	33.30	33.75	32.94	33.13	812200
2005-01-10	33.18	33.55	32.53	33.50	360500
2005-01-11	33.29	33.72	33.27	33.60	191800
2005-01-12	33.21	33.60	33.16	33.50	112300
2005-01-13	33.26	33.82	33.26	33.61	190200
2005-01-14	33.40	33.85	33.26	33.64	143800
2005-01-18	33.31	33.85	33.31	33.70	186900
2005-01-19	33.51	33.72	33.02	33.02	116600
2005-01-20	32.82	32.91	32.25	32.55	184700
2005-01-21	32.30	32.77	32.21	32.45	150600
2005-01-24	32.20	32.40	31.41	31.60	191600
2005-01-25	31.42	31.84	31.42	31.72	100400
2005-01-26	31.98	32.13	31.61	32.11	85100
2005-01-27	32.00	32.20	31.72	31.92	71100
2005-01-28	31.66	31.94	31.54	31.83	136900
2005-01-31	31.64	32.40	31.64	31.96	138700
2005-02-01	31.87	32.72	31.80	32.55	205300
2005-02-02	32.80	33.18	32.50	32.84	194900
2005-02-03	32.70	33.14	32.10	32.25	157700
2005-02-04	32.25	32.50	32.01	32.43	132800
2005-02-07	32.30	32.30	31.52	31.64	156700
2005-02-08	31.65	31.79	31.40	31.55	142500
2005-02-09	31.77	31.80	31.03	31.16	121500
2005-02-10	31.06	31.57	31.06	31.56	82900
2005-02-11	31.69	31.93	31.35	31.72	121300
2005-02-14	31.75	31.88	31.35	31.48	107000
2005-02-15	31.48	31.50	30.90	31.03	143700
2005-02-16	30.85	31.24	30.85	31.12	115700
2005-02-17	31.00	31.70	30.97	31.58	129800
2005-02-18	31.32	31.67	31.22	31.32	101700
2005-02-22	27.93	28.08	25.65	27.15	3537500
2005-02-23	27.28	28.72	26.95	28.66	1350500
2005-02-24	28.68	29.09	28.45	28.90	581900
2005-02-25	29.00	29.26	28.53	28.79	282800
2005-02-28	28.63	28.73	27.92	28.33	269400
2005-03-01	28.10	28.98	28.10	28.56	168200
2005-03-02	28.54	28.76	28.21	28.22	127700
2005-03-03	28.54	28.65	28.10	28.39	149700
2005-03-04	28.14	28.50	28.00	28.37	187200
2005-03-07	27.91	28.50	27.91	28.33	268800
2005-03-08	28.13	28.33	27.70	27.88	184200
2005-03-09	27.71	27.90	27.12	27.32	291800
2005-03-10	27.26	27.40	27.10	27.22	160600
2005-03-11	27.50	27.52	27.19	27.34	148200
2005-03-14	27.35	27.59	26.94	27.12	109100
2005-03-15	26.95	27.45	26.95	27.16	113200
2005-03-16	26.99	27.49	26.88	27.30	229400
2005-03-17	27.44	27.81	27.27	27.41	160600
2005-03-18	27.30	27.63	27.08	27.25	179800
2005-03-21	26.99	27.30	26.77	26.82	152500
2005-03-22	26.75	27.37	26.75	27.02	94100
2005-03-23	27.25	27.25	26.92	27.03	121900
2005-03-24	27.00	27.12	26.75	27.00	142100
2005-03-28	26.87	27.11	26.87	27.07	82000
2005-03-29	27.30	27.57	26.52	26.56	259900
2005-03-30	27.00	27.31	26.80	27.05	185300
2005-03-31	27.13	27.63	26.93	27.38	177600
2005-04-01	27.19	27.65	26.94	27.00	190300
2005-04-04	26.89	27.21	26.54	27.14	93700
2005-04-05	26.99	27.37	26.90	27.35	50100
2005-04-06	27.10	27.78	27.10	27.69	117000
2005-04-07	27.51	27.91	27.25	27.49	196900
2005-04-08	27.45	27.57	27.08	27.23	137400
2005-04-11	27.11	27.44	26.99	27.01	272500
2005-04-12	27.00	27.30	26.81	27.07	242300
2005-04-13	27.14	27.43	27.05	27.42	261700
2005-04-14	27.18	28.47	27.18	28.30	431100
2005-04-15	28.40	28.42	27.81	28.07	408900
2005-04-18	27.98	28.32	27.48	28.20	226700
2005-04-19	28.21	28.65	28.06	28.58	119200
2005-04-20	28.29	28.80	28.29	28.69	142100
2005-04-21	28.90	29.75	28.75	29.68	189500
2005-04-22	29.60	29.75	28.91	29.21	289000
2005-04-25	29.18	29.38	28.81	29.08	110600
2005-04-26	29.00	29.10	28.58	28.66	129400
2005-04-27	28.58	28.61	28.10	28.50	187300
2005-04-28	28.16	28.22	27.90	27.95	84800
2005-04-29	28.17	28.38	27.73	27.94	82500
2005-05-02	27.98	28.20	27.87	27.88	104700
2005-05-03	28.00	28.11	27.71	27.87	144100
2005-05-04	27.91	27.98	27.71	27.79	98800
2005-05-05	27.90	28.02	27.75	27.78	102500
2005-05-06	27.79	27.87	27.12	27.15	282700
2005-05-09	27.10	27.18	26.50	26.69	259300
2005-05-10	26.47	26.63	25.97	26.05	178900
2005-05-11	26.09	26.60	25.83	26.23	217000
2005-05-12	24.18	24.95	21.52	23.61	2074500
2005-05-13	23.49	24.00	22.60	23.02	331600
2005-05-16	22.59	22.90	22.57	22.80	191600
2005-05-17	22.69	22.72	22.36	22.47	212700
2005-05-18	22.47	23.20	22.46	23.20	272100
2005-05-19	23.14	23.53	22.98	23.50	176700
2005-05-20	23.25	23.35	22.85	23.01	154400
2005-05-23	23.37	23.40	22.91	23.20	122500
2005-05-24	23.04	23.71	23.04	23.61	146900
2005-05-25	23.62	23.71	23.15	23.52	169100
2005-05-26	23.58	24.02	23.26	23.34	339300
2005-05-27	23.45	23.52	23.30	23.35	281500
2005-05-31	23.25	23.35	22.90	22.93	295500
2005-06-01	22.90	22.91	21.85	22.06	525200
2005-06-02	21.99	22.28	21.85	21.91	391700
2005-06-03	21.83	22.08	21.71	22.07	218300
2005-06-06	21.86	22.03	21.65	22.01	266300
2005-06-07	21.75	22.00	21.62	21.79	290000
2005-06-08	21.84	21.88	21.57	21.58	207600
2005-06-09	21.50	21.50	21.00	21.08	233200
2005-06-10	20.99	21.18	20.85	20.85	168200
2005-06-13	20.83	22.20	20.82	22.03	591900
2005-06-14	22.10	23.10	22.00	22.97	402800
2005-06-15	23.26	23.51	23.04	23.50	719700
2005-06-16	23.63	24.07	23.50	24.00	256800
2005-06-17	24.00	24.06	23.33	23.79	314700
2005-06-20	24.14	24.50	23.98	24.34	352000
2005-06-21	24.25	25.48	24.25	25.15	548100
2005-06-22	25.48	25.48	25.00	25.01	290300
2005-06-23	25.07	25.09	24.90	25.00	412200
2005-06-24	25.07	25.48	24.88	25.32	320300
2005-06-27	25.40	25.40	25.02	25.27	176600
2005-06-28	25.46	26.19	25.11	26.00	525900
2005-06-29	26.00	26.00	25.18	25.20	532600
2005-06-30	25.21	26.00	25.21	25.46	580100
2005-07-01	25.57	26.05	25.28	25.52	193500
2005-07-05	25.75	26.06	25.31	25.69	292500
2005-07-06	25.63	25.84	25.45	25.52	227900
2005-07-07	25.25	25.62	25.02	25.29	375800
2005-07-08	25.00	26.00	25.00	25.95	349400
2005-07-11	25.25	25.40	23.82	24.48	1515500
2005-07-12	24.23	24.94	24.16	24.87	472400
2005-07-13	24.79	25.10	24.62	24.76	327200
2005-07-14	24.75	25.00	24.40	24.47	242000
2005-07-15	24.43	24.71	24.20	24.31	478200
2005-07-18	24.29	24.34	23.95	24.19	264200
2005-07-19	24.19	24.64	24.08	24.44	271100
2005-07-20	24.35	24.63	23.97	24.23	355600
2005-07-21	24.11	24.15	23.40	23.66	688300
2005-07-22	23.63	23.99	23.40	23.73	166200
2005-07-25	23.63	24.07	23.63	23.76	132700
2005-07-26	23.70	23.98	23.65	23.90	178800
2005-07-27	23.96	24.00	23.81	23.97	185800
2005-07-28	24.04	24.04	23.57	23.77	182100
2005-07-29	23.70	23.86	23.42	23.44	230400
2005-08-01	23.45	23.74	23.14	23.33	208900
2005-08-02	23.51	23.51	23.25	23.31	317800
2005-08-03	23.25	23.40	23.20	23.31	274700
2005-08-04	23.20	23.37	23.12	23.34	78400
2005-08-05	23.47	23.48	23.02	23.24	95200
2005-08-08	23.30	23.90	23.30	23.46	163200
2005-08-09	23.45	23.79	23.41	23.77	160900
2005-08-10	23.97	23.97	23.63	23.70	201000
2005-08-11	23.75	23.90	23.57	23.60	96200
2005-08-12	23.48	23.67	23.30	23.42	113300
2005-08-15	23.26	23.31	23.00	23.14	97900
2005-08-16	22.99	23.15	22.97	23.10	150900
2005-08-17	23.10	23.15	22.70	22.85	175600
2005-08-18	22.73	23.12	22.72	23.00	147100
2005-08-19	23.00	23.22	22.86	23.00	95200
2005-08-22	22.94	23.30	22.76	23.23	104100
2005-08-23	23.19	23.48	22.98	23.40	145600
2005-08-24	23.34	23.41	23.06	23.25	137900
2005-08-25	23.09	23.35	22.89	23.13	70700
2005-08-26	23.23	23.33	23.00	23.15	107500
2005-08-29	23.03	23.31	22.98	23.18	162900
2005-08-30	23.25	23.25	22.65	22.95	140500
2005-08-31	23.08	23.12	22.70	22.76	410900
2005-09-01	22.67	22.88	22.36	22.46	392800
2005-09-02	22.34	22.39	21.74	21.80	208400
2005-09-06	21.75	22.22	21.71	22.00	165500
2005-09-07	22.00	22.79	21.77	22.65	278800
2005-09-08	22.65	22.76	22.39	22.45	194100
2005-09-09	22.30	22.57	22.24	22.26	130100
2005-09-12	22.11	22.95	21.99	22.66	329700
2005-09-13	22.47	22.80	22.41	22.75	305900
2005-09-14	22.60	22.76	22.49	22.55	313100
2005-09-15	22.50	22.65	22.46	22.63	339000
2005-09-16	22.47	22.77	22.46	22.75	249100
2005-09-19	22.75	23.01	22.48	22.49	306800
2005-09-20	22.38	22.38	21.85	22.15	261600
2005-09-21	22.04	22.09	20.87	21.28	339900
2005-09-22	21.37	21.37	20.86	21.28	185700
2005-09-23	21.15	21.15	20.86	20.96	110300
2005-09-26	20.88	20.95	19.39	20.01	2192900
2005-09-27	20.00	20.93	19.69	20.01	856900
2005-09-28	19.75	20.70	19.75	20.23	415100
2005-09-29	20.46	20.49	20.20	20.34	145900
2005-09-30	20.23	20.96	20.23	20.64	169100
2005-10-03	20.89	21.16	20.40	21.15	271800
2005-10-04	21.00	21.55	20.81	21.00	225900
2005-10-05	21.05	21.28	20.79	20.89	193100
2005-10-06	20.87	21.03	20.51	20.68	185000
2005-10-07	20.75	20.82	20.15	20.26	234200
2005-10-10	20.10	20.18	19.58	19.70	313700
2005-10-11	15.97	17.55	15.55	17.22	4807400
2005-10-12	17.10	17.32	16.73	17.20	581700
2005-10-13	17.09	17.28	17.01	17.16	303600
2005-10-14	17.26	17.90	17.26	17.85	280700
2005-10-17	17.70	18.24	17.53	18.12	397500
2005-10-18	18.10	18.10	17.74	17.99	241900
2005-10-19	17.95	18.29	17.50	17.95	373600
2005-10-20	17.85	18.17	17.44	17.75	287300
2005-10-21	17.70	17.97	17.57	17.82	213000
2005-10-24	17.75	17.83	17.63	17.68	153000
2005-10-25	17.50	17.77	17.50	17.70	502800
2005-10-26	17.57	17.74	17.45	17.63	143300
2005-10-27	17.51	18.10	17.46	17.50	183800
2005-10-28	17.48	17.58	17.48	17.48	314600
2005-10-31	17.38	18.17	17.35	17.95	382200
2005-11-01	17.95	18.14	17.50	18.03	255000
2005-11-02	18.00	18.37	17.84	17.94	270900
2005-11-03	18.12	18.23	17.70	17.98	187700
2005-11-04	18.02	18.06	17.75	17.98	119000
2005-11-07	17.74	18.15	17.74	18.00	203700
2005-11-08	17.99	17.99	17.75	17.80	97900
2005-11-09	17.79	18.01	17.60	17.74	170400
2005-11-10	17.57	17.77	17.49	17.52	214000
2005-11-11	17.50	17.65	17.45	17.55	146700
2005-11-14	17.48	17.67	17.44	17.60	111800
2005-11-15	17.42	17.52	16.92	16.99	253600
2005-11-16	16.97	17.29	16.79	17.23	159700
2005-11-17	17.29	17.95	17.29	17.61	280400
2005-11-18	17.70	17.81	17.41	17.55	86300
2005-11-21	17.49	17.61	17.25	17.51	114000
2005-11-22	17.46	17.50	17.25	17.46	135400
2005-11-23	17.50	18.00	17.41	17.95	174000
2005-11-25	17.85	18.14	17.71	18.11	71400
2005-11-28	18.09	18.25	17.79	18.21	237800
2005-11-29	18.25	18.38	17.81	17.86	121800
2005-11-30	17.79	18.38	17.77	18.02	243600
2005-12-01	18.12	18.12	17.10	17.19	289200
2005-12-02	17.09	17.46	16.83	17.41	176200
2005-12-05	17.20	17.68	17.20	17.52	178500
2005-12-06	17.50	18.00	17.41	17.72	179400
2005-12-07	17.50	17.77	17.31	17.50	182300
2005-12-08	17.59	17.60	17.24	17.52	122000
2005-12-09	17.44	17.54	17.16	17.28	173800
2005-12-12	17.25	17.42	17.24	17.35	263000
2005-12-13	17.30	17.40	17.25	17.32	254300
2005-12-14	17.30	17.42	17.24	17.32	196300
2005-12-15	17.24	17.46	17.24	17.43	112100
2005-12-16	17.45	17.69	17.36	17.63	208600
2005-12-19	17.49	17.59	17.13	17.41	239500
2005-12-20	17.26	17.50	17.02	17.04	377500
2005-12-21	17.10	17.20	16.91	16.93	359700
2005-12-22	16.91	17.05	16.74	16.90	276800
2005-12-23	16.84	17.04	16.81	16.84	248400
2005-12-27	16.67	16.84	16.40	16.49	514400
2005-12-28	16.45	16.70	16.40	16.48	467100
2005-12-29	16.41	16.58	16.30	16.39	663800
2005-12-30	16.25	16.39	15.99	16.11	712400
2006-01-03	16.26	16.43	16.00	16.22	349800
2006-01-04	16.20	16.28	15.86	15.98	455600
2006-01-05	15.90	16.02	15.80	15.84	319600
2006-01-06	15.86	16.66	15.82	16.60	598800
2006-01-09	16.00	17.40	15.85	17.22	1214900
2006-01-10	17.22	18.46	17.02	18.16	806700
2006-01-11	18.25	18.87	18.20	18.27	600600
2006-01-12	18.25	18.54	17.77	18.00	320300
2006-01-13	18.03	18.34	18.02	18.21	319000
2006-01-17	18.20	18.41	17.88	17.91	202400
2006-01-18	17.70	18.19	17.60	18.10	181900
2006-01-19	18.04	18.33	17.97	18.00	275000
2006-01-20	17.92	18.19	17.92	18.10	164300
2006-01-23	18.09	18.36	18.09	18.26	212300
2006-01-24	18.24	18.70	18.24	18.41	131000
2006-01-25	18.33	19.09	18.32	19.04	245000
2006-01-26	19.09	19.40	18.74	19.19	227500
2006-01-27	19.13	19.20	19.00	19.04	101100
2006-01-30	19.31	19.50	19.08	19.35	208600
2006-01-31	19.45	19.50	19.00	19.16	143100
2006-02-01	19.17	19.49	19.06	19.45	188200
2006-02-02	19.39	19.50	19.32	19.49	115500
2006-02-03	19.38	19.60	19.30	19.44	87500
2006-02-06	19.50	19.58	19.05	19.20	133400
2006-02-07	19.03	19.59	19.03	19.33	127000
2006-02-08	19.31	19.46	19.14	19.46	65300
2006-02-09	19.44	19.46	19.06	19.25	193200
2006-02-10	19.19	19.50	19.19	19.50	107700
2006-02-13	19.40	19.59	19.33	19.42	90500
2006-02-14	19.42	19.80	19.40	19.79	91600
2006-02-15	19.78	20.00	19.70	19.97	106500
2006-02-16	19.93	20.22	19.90	20.19	74200
2006-02-17	20.10	20.15	19.81	19.96	73300
2006-02-21	19.83	20.00	19.64	19.66	171300
2006-02-22	19.61	19.80	19.42	19.68	162300
2006-02-23	19.68	19.78	19.44	19.62	102400
2006-02-24	19.58	19.65	19.57	19.65	74300
2006-02-27	19.65	20.23	19.63	20.14	84800
2006-02-28	20.17	20.18	19.52	20.01	118900
2006-03-01	19.80	20.07	19.77	19.87	220200
2006-03-02	19.79	19.90	19.49	19.73	145600
2006-03-03	19.62	19.69	19.50	19.55	131000
2006-03-06	19.49	19.61	19.37	19.37	100600
2006-03-07	19.25	19.76	19.12	19.75	237000
2006-03-08	19.70	20.38	19.62	20.05	218900
2006-03-09	20.00	20.29	19.94	20.21	237400
2006-03-10	20.15	20.15	19.75	19.81	67100
2006-03-13	19.79	20.00	19.61	19.64	76900
2006-03-14	19.59	20.45	19.59	20.43	160500
2006-03-15	20.49	20.49	20.26	20.45	148500
2006-03-16	20.43	20.47	20.17	20.24	202100
2006-03-17	20.21	20.28	19.89	19.89	132100
2006-03-20	19.78	20.17	19.78	20.00	193200
2006-03-21	19.96	20.11	19.96	20.01	156600
2006-03-22	20.03	20.05	19.95	20.02	118700
2006-03-23	20.09	20.18	19.99	20.01	68400
2006-03-24	19.99	20.29	19.94	20.27	61800
2006-03-27	20.21	20.21	20.00	20.05	171700
2006-03-28	20.05	20.32	19.94	20.32	161700
2006-03-29	20.34	21.04	20.34	20.97	257800
2006-03-30	20.91	21.42	20.91	21.22	167500
2006-03-31	21.19	21.20	21.00	21.20	160000
2006-04-03	21.16	21.16	20.33	20.77	214900
2006-04-04	20.73	20.73	20.40	20.52	90600
2006-04-05	20.48	21.50	20.48	21.44	271300
2006-04-06	21.37	21.57	20.95	21.01	129600
2006-04-07	21.00	21.19	20.86	20.89	81100
2006-04-10	20.85	21.10	20.80	20.89	102700
2006-04-11	20.86	20.87	20.39	20.49	80400
2006-04-12	20.42	20.63	20.34	20.52	328700
2006-04-13	20.70	20.71	20.37	20.44	52600
2006-04-17	20.38	20.48	20.35	20.38	62300
2006-04-18	20.36	20.48	20.27	20.38	83700
2006-04-19	20.33	21.20	20.33	21.12	119400
2006-04-20	21.06	21.27	20.95	21.25	120800
2006-04-21	21.24	21.27	21.00	21.02	53600
2006-04-24	21.00	21.22	20.90	21.22	64000
2006-04-25	21.16	21.28	20.91	20.91	157300
2006-04-26	20.87	20.98	20.54	20.59	75700
2006-04-27	20.50	20.50	20.33	20.43	84700
2006-04-28	20.33	20.66	20.32	20.66	100600
2006-05-01	20.68	20.95	20.57	20.74	144300
2006-05-02	20.71	20.79	20.49	20.55	138600
2006-05-03	20.47	20.65	20.41	20.42	69200
2006-05-04	20.37	20.65	20.35	20.50	114600
2006-05-05	20.50	20.65	20.44	20.55	79900
2006-05-08	20.46	20.86	20.39	20.42	187200
2006-05-09	21.30	21.95	20.50	20.50	540100
2006-05-10	20.38	20.78	19.78	19.92	165100
2006-05-11	19.90	20.45	19.75	19.99	155500
2006-05-12	19.98	20.16	19.65	19.66	129900
2006-05-15	19.51	19.91	19.51	19.73	217000
2006-05-16	19.71	20.10	19.50	20.07	179900
2006-05-17	20.00	20.09	19.83	20.09	76400
2006-05-18	20.09	20.27	19.80	19.86	139800
2006-05-19	19.98	20.02	19.62	19.85	70400
2006-05-22	19.72	19.76	19.27	19.58	89000
2006-05-23	19.61	19.62	18.81	18.86	130600
2006-05-24	18.83	19.58	18.76	18.79	158200
2006-05-25	18.83	19.22	18.75	19.15	56400
2006-05-26	19.15	19.22	18.71	19.15	50900
2006-05-30	19.04	19.10	18.96	19.03	136300
2006-05-31	19.11	19.19	18.98	19.19	104800
2006-06-01	19.11	19.12	18.85	18.99	133100
2006-06-02	19.03	19.44	18.98	19.36	119200
2006-06-05	19.29	19.37	18.91	18.93	84400
2006-06-06	18.90	19.10	18.86	19.02	91300
2006-06-07	18.98	19.03	18.97	19.00	90100
2006-06-08	18.88	19.02	18.69	18.92	123600
2006-06-09	18.92	19.02	18.83	18.89	164100
2006-06-12	18.86	18.98	18.73	18.76	121700
2006-06-13	18.71	18.75	18.25	18.28	94300
2006-06-14	18.27	18.27	17.91	17.92	64300
2006-06-15	17.92	17.99	17.79	17.84	125700
2006-06-16	17.79	17.86	17.65	17.73	65000
2006-06-19	17.71	17.89	17.29	17.42	93600
2006-06-20	17.40	17.43	17.18	17.18	43400
2006-06-21	17.24	17.89	17.20	17.76	165500
2006-06-22	17.69	17.81	17.60	17.81	60100
2006-06-23	17.75	18.04	17.61	17.98	166800
2006-06-26	17.94	18.04	17.80	17.95	59700
2006-06-27	17.91	18.04	17.80	18.01	102100
2006-06-28	18.00	18.03	18.00	18.00	72200
2006-06-29	17.99	18.40	17.99	18.36	176800
2006-06-30	18.35	18.44	18.23	18.40	119700
2006-07-03	18.34	18.60	18.34	18.48	168600
2006-07-05	18.37	18.45	18.10	18.27	59000
2006-07-06	18.37	18.43	18.22	18.43	65000
2006-07-07	18.22	18.97	18.16	18.27	143795
2006-07-10	17.40	19.10	17.35	18.72	352684
2006-07-11	18.62	19.40	18.33	19.33	207568
2006-07-12	19.22	19.26	18.85	18.97	128876
2006-07-13	18.95	18.95	18.52	18.57	73937
2006-07-14	18.46	18.70	18.46	18.55	106233
2006-07-17	18.61	18.64	18.36	18.45	102894
2006-07-18	18.61	18.61	18.20	18.42	134733
2006-07-19	18.46	18.81	18.42	18.68	237809
2006-07-20	18.66	18.84	18.51	18.55	121820
2006-07-21	18.48	18.63	18.22	18.28	54513
2006-07-24	18.28	18.43	18.05	18.22	75158
2006-07-25	18.20	18.48	18.10	18.22	58477
2006-07-26	18.14	18.40	18.00	18.16	135859
2006-07-27	18.16	18.41	17.95	18.08	108445
2006-07-28	18.09	18.18	17.98	17.99	82182
2006-07-31	18.09	18.09	17.87	17.93	218324
2006-08-01	17.86	18.03	17.86	17.98	170858
2006-08-02	18.00	18.20	18.00	18.04	119500
2006-08-03	17.99	18.01	17.85	17.89	176739
2006-08-04	17.95	18.06	17.94	17.99	149231
2006-08-07	17.93	18.06	17.56	17.95	100605
2006-08-08	17.95	18.00	17.67	17.76	62814
2006-08-09	17.76	17.76	17.49	17.64	94931
2006-08-10	17.57	17.59	17.24	17.28	137445
2006-08-11	17.30	17.39	17.11	17.22	194072
2006-08-14	17.26	17.43	17.24	17.25	183701
2006-08-15	17.44	17.44	17.13	17.17	142951
2006-08-16	17.21	17.42	16.83	17.00	177210
2006-08-17	16.94	17.19	16.84	16.84	176166
2006-08-18	16.81	17.10	16.62	16.95	477805
2006-08-21	16.89	17.11	16.89	16.97	103727
2006-08-22	16.92	17.18	16.90	17.03	52758
2006-08-23	17.10	17.10	16.83	16.93	97613
2006-08-24	16.88	16.93	16.66	16.66	71467
2006-08-25	16.64	16.67	16.32	16.40	115602
2006-08-28	16.35	16.44	16.19	16.22	166653
2006-08-29	16.18	16.56	16.18	16.40	191616
2006-08-30	16.45	16.94	16.41	16.64	124312
2006-08-31	16.69	17.11	16.60	16.97	219768
2006-09-01	17.07	17.33	16.98	17.33	124509
2006-09-05	17.22	17.48	17.22	17.34	141525
2006-09-06	17.34	17.46	17.27	17.45	130389
2006-09-07	17.36	17.45	17.25	17.34	102722
2006-09-08	17.15	17.51	17.13	17.51	64231
2006-09-11	17.44	17.57	17.20	17.48	75076
2006-09-12	17.43	18.06	17.37	17.96	158946
2006-09-13	17.96	18.13	17.96	18.05	151314
2006-09-14	18.01	18.10	17.77	17.80	370902
2006-09-15	17.82	17.97	17.68	17.80	215287
2006-09-18	17.77	17.87	17.41	17.65	146248
2006-09-19	17.53	17.67	17.19	17.48	116100
2006-09-20	17.50	17.55	17.27	17.38	135167
2006-09-21	17.40	17.48	17.11	17.24	70546
2006-09-22	17.19	17.39	17.11	17.38	65104
2006-09-25	17.34	17.56	17.13	17.51	66265
2006-09-26	17.47	17.65	17.39	17.57	67503
2006-09-27	17.50	17.81	17.47	17.52	796351
2006-09-28	17.50	17.77	17.29	17.49	129910
2006-09-29	17.47	17.64	17.42	17.56	121106
2006-10-02	17.60	18.14	17.55	18.02	232997
2006-10-03	18.15	18.15	17.86	18.07	57325
2006-10-04	18.10	18.34	17.92	18.01	204818
2006-10-05	21.77	21.80	20.21	21.47	2415506
2006-10-06	21.25	22.97	21.15	22.62	1014297
2006-10-09	22.50	23.48	22.15	23.46	558892
2006-10-10	23.12	23.87	23.12	23.81	491732
2006-10-11	23.58	23.71	23.17	23.60	629757
2006-10-12	23.70	23.70	22.77	22.93	351965
2006-10-13	22.64	23.51	22.64	23.44	207730
2006-10-16	23.50	23.61	23.29	23.47	158670
2006-10-17	23.40	23.61	23.00	23.34	137300
2006-10-18	23.57	23.97	23.40	23.87	249200
2006-10-19	23.91	24.69	23.71	24.44	310004
2006-10-20	24.49	24.49	23.87	24.06	149890
2006-10-23	24.05	24.52	24.05	24.34	171887
2006-10-24	24.00	24.49	23.81	24.46	429533
2006-10-25	24.33	24.67	24.14	24.58	198861
2006-10-26	24.57	24.97	24.41	24.72	223375
2006-10-27	24.63	24.89	24.12	24.46	206811
2006-10-30	24.43	24.64	24.31	24.51	216636
2006-10-31	24.44	24.64	24.30	24.61	189317
2006-11-01	24.60	24.73	24.45	24.60	237991
2006-11-02	24.50	24.62	24.25	24.26	248943
2006-11-03	24.23	24.30	24.10	24.19	159544
2006-11-06	24.17	24.47	24.12	24.34	114189
2006-11-07	24.26	24.56	24.21	24.37	164141
2006-11-08	24.25	24.43	24.20	24.38	91200
2006-11-09	24.34	24.50	24.18	24.34	43955
2006-11-10	24.28	24.32	23.94	23.97	81675
2006-11-13	24.03	24.19	23.83	23.93	59881
2006-11-14	23.88	24.66	23.88	24.58	302799
2006-11-15	24.58	25.05	24.52	24.97	327077
2006-11-16	24.96	25.29	24.86	24.96	219180
2006-11-17	24.86	25.20	24.70	24.93	167196
2006-11-20	24.86	25.12	24.67	24.97	175403
2006-11-21	24.90	24.95	24.67	24.90	116455
2006-11-22	24.91	24.93	24.69	24.71	43764
2006-11-24	24.57	24.58	24.33	24.44	38303
2006-11-27	24.23	24.30	23.88	23.95	97750
2006-11-28	23.88	24.19	23.65	23.74	74841
2006-11-29	23.74	24.02	23.74	23.79	153649
2006-11-30	23.80	23.86	23.50	23.63	214883
2006-12-01	23.59	23.65	23.07	23.26	73527
2006-12-04	23.24	23.53	23.20	23.37	106384
2006-12-05	23.33	23.62	23.33	23.53	229745
2006-12-06	23.52	23.54	23.13	23.31	130915
2006-12-07	23.27	23.54	23.11	23.46	71263
2006-12-08	23.37	23.73	23.31	23.43	151886
2006-12-11	23.70	23.98	23.48	23.94	190529
2006-12-12	23.86	23.94	23.59	23.73	214301
2006-12-13	23.84	23.87	23.71	23.85	74507
2006-12-14	23.81	24.00	23.80	23.85	92679
2006-12-15	24.00	24.00	23.75	23.86	115239
2006-12-18	23.85	23.85	23.65	23.75	53378
2006-12-19	23.77	23.80	23.56	23.78	82335
2006-12-20	23.74	23.97	23.70	23.79	156863
2006-12-21	23.71	23.89	23.67	23.81	188824
2006-12-22	23.73	23.98	23.66	23.72	62178
2006-12-26	23.78	23.82	23.67	23.72	47423
2006-12-27	23.79	24.00	23.58	23.99	68832
2006-12-28	23.84	24.02	23.77	23.98	97831
2006-12-29	23.90	24.27	23.88	24.26	185598
2007-01-03	24.25	25.16	24.25	25.12	251804
2007-01-04	25.15	25.50	25.06	25.49	224403
2007-01-05	25.45	25.50	24.78	24.93	289687
2007-01-08	24.82	25.19	24.65	24.69	285596
2007-01-09	21.84	22.60	21.75	22.19	1534781
2007-01-10	22.11	22.50	21.87	22.45	293523
2007-01-11	22.47	22.62	22.09	22.59	178081
2007-01-12	22.52	22.95	22.43	22.93	160256
2007-01-16	23.00	23.69	22.82	23.68	300658
2007-01-17	23.74	23.74	22.99	23.03	140168
2007-01-18	23.11	23.11	22.75	23.02	125047
2007-01-19	23.02	23.29	22.84	23.07	141443
2007-01-22	23.01	23.07	22.74	23.02	115444
2007-01-23	23.11	23.45	22.82	23.31	134845
2007-01-24	23.27	23.90	23.15	23.90	180398
2007-01-25	23.91	24.06	23.86	24.00	309427
2007-01-26	23.97	24.13	23.60	24.06	181329
2007-01-29	23.98	24.03	23.69	24.00	265645
2007-01-30	23.98	24.05	23.79	24.01	138636
2007-01-31	23.89	24.17	23.86	24.11	222742
2007-02-01	24.18	24.20	23.89	24.00	171261
2007-02-02	24.13	24.20	23.90	23.94	146135
2007-02-05	23.96	24.00	23.62	23.76	204180
2007-02-06	23.75	23.75	23.37	23.54	144515
2007-02-07	23.50	23.71	23.33	23.38	193086
2007-02-08	23.71	24.02	23.41	24.02	140343
2007-02-09	23.95	24.21	23.73	23.92	236274
2007-02-12	23.89	24.02	23.54	24.02	198710
2007-02-13	23.99	24.10	23.83	23.96	60410
2007-02-14	24.03	24.03	23.86	23.89	82384
2007-02-15	23.86	24.00	23.60	23.60	83685
2007-02-16	23.63	23.82	23.28	23.76	134495
2007-02-20	23.73	24.04	23.73	24.04	54235
2007-02-21	23.91	24.06	23.52	23.81	89064
2007-02-22	23.77	24.00	23.77	24.00	78270
2007-02-23	23.89	24.02	23.73	23.90	77898
2007-02-26	23.85	24.05	23.76	23.97	76979
2007-02-27	23.70	23.84	22.86	23.84	286844
2007-02-28	23.88	23.89	22.99	23.16	158264
2007-03-01	23.07	23.08	22.51	23.06	99920
2007-03-02	22.92	23.15	22.66	22.76	114781
2007-03-05	22.55	22.58	22.02	22.12	123104
2007-03-06	22.14	22.83	22.11	22.79	78133
2007-03-07	22.83	22.83	22.27	22.42	131532
2007-03-08	22.26	22.64	22.09	22.13	163713
2007-03-09	22.17	22.52	22.00	22.29	96301
2007-03-12	22.17	22.33	22.07	22.15	102873
2007-03-13	22.03	22.14	21.62	21.82	77047
2007-03-14	21.76	21.91	21.68	21.68	89478
2007-03-15	21.60	21.68	21.30	21.44	110744
2007-03-16	21.45	22.06	21.42	21.99	284442
2007-03-19	22.09	22.24	22.00	22.05	138214
2007-03-20	22.02	22.34	21.79	22.07	194893
2007-03-21	22.07	22.66	22.00	22.47	292500
2007-03-22	22.45	22.80	22.24	22.24	123720
2007-03-23	22.20	22.54	22.09	22.40	107757
2007-03-26	22.50	22.52	22.23	22.45	98546
2007-03-27	22.42	22.45	22.20	22.30	67115
2007-03-28	22.42	22.46	21.58	22.32	147060
2007-03-29	22.38	22.51	22.25	22.36	44961
2007-03-30	22.51	22.78	22.51	22.71	49696
2007-04-02	22.82	22.91	22.55	22.90	76578
2007-04-03	22.91	23.57	22.90	23.50	179437
2007-04-04	23.57	23.57	22.83	23.02	83001
2007-04-05	22.96	23.45	22.92	23.44	45778
2007-04-09	23.43	23.43	22.90	23.00	74151
2007-04-10	22.99	23.01	22.79	23.00	30053
2007-04-11	22.93	22.96	22.58	22.58	36841
2007-04-12	22.70	23.10	22.37	22.85	99053
2007-04-13	22.79	23.06	22.73	22.78	47292
2007-04-16	22.80	23.00	22.76	22.77	84464
2007-04-17	22.75	22.90	22.68	22.69	64033
2007-04-18	22.53	23.03	22.53	23.00	96539
2007-04-19	22.83	23.00	22.72	22.91	60121
2007-04-20	23.00	23.00	22.62	23.00	110962
2007-04-23	22.90	23.00	22.55	22.64	62454
2007-04-24	22.62	23.11	22.28	23.11	105420
2007-04-25	23.09	23.63	23.09	23.46	107325
2007-04-26	23.39	23.50	23.16	23.45	53067
2007-04-27	23.33	23.82	23.26	23.76	78564
2007-04-30	23.72	23.72	22.67	22.70	68200
2007-05-01	22.66	22.99	22.60	22.84	65122
2007-05-02	22.82	23.42	22.82	23.42	68441
2007-05-03	23.40	23.57	23.12	23.27	45799
2007-05-04	23.26	23.27	22.99	23.17	52350
2007-05-07	23.14	23.34	22.95	23.07	73368
2007-05-08	22.88	23.14	22.69	22.92	116888
2007-05-09	22.72	23.39	22.72	23.25	133029
2007-05-10	23.36	23.36	22.22	22.23	172938
2007-05-11	25.02	26.30	23.16	25.30	951155
2007-05-14	25.54	26.15	25.34	25.45	317750
2007-05-15	25.50	26.77	25.50	26.67	286622
2007-05-16	26.74	27.09	25.98	26.56	193983
2007-05-17	26.56	26.71	25.17	25.99	357700
2007-05-18	25.75	26.17	25.71	26.02	244800
2007-05-21	26.05	26.85	26.00	26.81	281656
2007-05-22	26.90	28.10	26.86	27.30	241601
2007-05-23	27.26	27.43	26.86	26.96	167902
2007-05-24	26.81	27.16	26.69	26.80	170338
2007-05-25	26.95	27.43	26.75	27.09	135068
2007-05-29	27.20	27.60	27.00	27.50	128325
2007-05-30	27.50	27.72	26.87	26.94	359769
2007-05-31	27.00	27.39	26.99	27.30	229792
2007-06-01	27.40	27.73	27.20	27.50	101404
2007-06-04	27.42	27.43	26.62	27.04	183539
2007-06-05	26.91	27.85	26.88	27.75	181137
2007-06-06	27.71	27.73	27.45	27.64	108913
2007-06-07	27.20	27.61	27.20	27.61	125569
2007-06-08	27.66	27.74	27.39	27.74	113867
2007-06-11	27.62	28.04	27.57	27.74	186854
2007-06-12	27.56	27.73	27.34	27.63	79341
2007-06-13	27.62	28.08	27.43	28.01	139756
2007-06-14	28.09	28.15	27.71	28.10	85192
2007-06-15	28.20	28.60	28.14	28.50	182710
2007-06-18	28.60	28.90	28.46	28.87	149394
2007-06-19	28.85	28.99	28.35	28.76	218054
2007-06-20	28.90	29.08	28.68	28.70	298949
2007-06-21	28.67	28.67	27.92	28.26	152406
2007-06-22	28.06	28.38	27.61	28.12	3870228
2007-06-25	27.98	28.44	27.41	27.64	333292
2007-06-26	27.85	28.19	27.26	28.00	193076
2007-06-27	28.02	28.58	27.84	28.40	209899
2007-06-28	28.46	28.89	28.29	28.34	111890
2007-06-29	28.52	28.89	26.70	27.00	713233
2007-07-02	26.98	27.22	26.62	27.18	481517
2007-07-03	27.12	27.20	26.97	27.09	82079
2007-07-05	27.10	27.76	26.90	27.74	166839
2007-07-06	27.90	29.04	27.35	28.38	336066
2007-07-09	28.37	28.78	28.27	28.70	350814
2007-07-10	29.20	29.26	28.35	28.52	527750
2007-07-11	28.68	28.68	26.92	27.01	470884
2007-07-12	27.09	27.40	26.87	27.27	292673
2007-07-13	27.42	27.82	27.04	27.77	161932
2007-07-16	27.52	28.05	27.49	28.03	302307
2007-07-17	27.91	28.12	27.53	27.54	693753
2007-07-18	27.29	27.61	26.41	27.37	253634
2007-07-19	27.79	28.18	27.29	27.32	265029
2007-07-20	27.26	27.29	26.12	26.70	274424
2007-07-23	26.94	27.30	26.36	27.05	366398
2007-07-24	26.96	27.02	25.75	25.88	268063
2007-07-25	26.17	26.29	24.76	25.09	353166
2007-07-26	24.75	24.87	23.27	23.92	329291
2007-07-27	23.79	24.08	23.11	23.14	263841
2007-07-30	23.10	23.18	22.51	22.80	284603
2007-07-31	23.30	23.30	22.21	22.21	242244
2007-08-01	22.20	22.43	21.44	21.63	344489
2007-08-02	21.67	21.99	21.30	21.79	176432
2007-08-03	21.75	21.87	20.92	21.02	273400
2007-08-06	21.08	22.25	21.08	22.10	437759
2007-08-07	21.95	22.80	21.67	22.54	349325
2007-08-08	22.79	23.79	22.10	22.56	415977
2007-08-09	21.41	21.73	19.96	20.35	840822
2007-08-10	20.16	22.91	20.00	22.66	538762
2007-08-13	23.00	23.00	22.06	22.46	259110
2007-08-14	22.59	22.79	21.20	21.23	132885
2007-08-15	21.24	22.40	21.17	21.93	153476
2007-08-16	21.64	22.80	21.51	22.68	210875
2007-08-17	23.59	23.97	21.62	22.54	231552
2007-08-20	23.31	23.31	22.00	22.85	143492
2007-08-21	22.81	23.14	22.10	22.83	200103
2007-08-22	23.14	23.22	22.05	22.85	322987
2007-08-23	23.00	23.00	22.06	22.31	83514
2007-08-24	22.31	23.07	22.17	22.97	74641
2007-08-27	22.85	23.20	22.27	22.90	97466
2007-08-28	22.70	22.80	21.95	22.06	107965
2007-08-29	22.30	22.71	21.88	22.62	76293
2007-08-30	22.33	22.51	21.86	22.11	123209
2007-08-31	22.56	22.89	21.95	22.65	103357
2007-09-04	22.56	23.08	22.47	22.79	134396
2007-09-05	22.55	22.78	21.60	21.93	175447
2007-09-06	22.05	22.05	21.15	21.21	193717
2007-09-07	21.11	21.24	20.48	20.69	187311
2007-09-10	20.81	20.97	20.11	20.23	169404
2007-09-11	20.26	20.76	20.21	20.73	122655
2007-09-12	20.61	21.22	20.61	20.86	127757
2007-09-13	21.03	21.05	20.41	20.41	129551
2007-09-14	20.18	20.28	19.54	19.79	484406
2007-09-17	19.74	19.83	19.51	19.59	154148
2007-09-18	19.74	20.44	19.20	20.40	343781
2007-09-19	20.69	21.71	20.57	21.04	314120
2007-09-20	20.98	21.08	20.83	20.89	220682
2007-09-21	21.09	21.09	20.55	20.61	281389
2007-09-24	20.60	20.79	20.26	20.60	181108
2007-09-25	20.50	20.73	19.63	19.98	139678
2007-09-26	20.13	20.14	19.54	19.55	192628
2007-09-27	19.54	19.90	19.36	19.89	174673
2007-09-28	19.84	20.07	19.29	19.31	200507
2007-10-01	19.34	19.96	19.20	19.91	447550
2007-10-02	20.00	20.03	19.30	19.99	400536
2007-10-03	19.79	20.19	19.64	19.79	196754
2007-10-04	19.93	20.05	19.30	19.43	249108
2007-10-05	19.69	20.02	19.56	19.72	226552
2007-10-08	19.64	19.98	19.22	19.45	118622
2007-10-09	19.61	19.80	19.14	19.70	241610
2007-10-10	18.25	20.59	17.45	19.35	1805709
2007-10-11	19.50	19.84	18.82	18.98	313853
2007-10-12	19.08	19.20	18.52	18.83	297639
2007-10-15	18.91	19.06	18.26	18.48	274518
2007-10-16	18.44	19.08	18.41	18.60	374695
2007-10-17	18.90	19.06	17.70	18.17	395601
2007-10-18	17.99	18.31	17.79	18.05	240171
2007-10-19	18.03	18.18	17.70	17.72	272692
2007-10-22	17.58	18.60	17.52	18.55	207988
2007-10-23	18.77	18.83	17.85	17.99	277340
2007-10-24	17.87	18.03	17.76	17.89	150682
2007-10-25	17.91	18.05	17.73	17.90	189991
2007-10-26	18.00	18.04	17.75	17.98	219454
2007-10-29	18.01	18.25	17.86	18.22	402146
2007-10-30	18.16	18.34	17.91	17.97	533321
2007-10-31	18.08	18.11	17.75	18.00	180404
2007-11-01	17.75	17.98	17.07	17.20	233492
2007-11-02	17.45	17.80	17.17	17.70	262084
2007-11-05	17.45	17.52	16.89	17.05	218431
2007-11-06	17.09	17.61	16.95	17.59	223866
2007-11-07	17.35	17.93	16.95	16.95	321580
2007-11-08	17.13	18.01	17.13	17.88	275504
2007-11-09	17.64	18.23	17.47	17.61	280968
2007-11-12	17.57	18.10	17.39	17.87	379508
2007-11-13	18.05	18.54	17.76	18.51	441210
2007-11-14	18.64	18.65	17.95	18.23	167088
2007-11-15	18.18	18.25	17.90	18.18	154987
2007-11-16	18.24	18.56	17.92	18.19	220896
2007-11-19	18.02	18.31	17.81	18.01	227919
2007-11-20	17.97	18.21	17.59	17.72	285749
2007-11-21	17.67	17.81	17.25	17.39	161562
2007-11-23	17.56	18.00	17.27	17.96	51199
2007-11-26	17.95	17.95	17.08	17.09	177781
2007-11-27	17.25	17.69	17.05	17.51	147855
2007-11-28	17.79	18.34	17.61	18.17	213994
2007-11-29	18.16	18.26	17.84	17.86	123844
2007-11-30	18.15	18.63	18.09	18.13	198466
2007-12-03	18.01	18.30	17.84	17.87	190690
2007-12-04	17.53	18.33	17.32	18.02	206812
2007-12-05	18.34	18.70	18.21	18.47	84873
2007-12-06	18.46	19.48	18.46	19.29	165220
2007-12-07	19.31	19.31	18.26	18.40	158075
2007-12-10	18.41	18.70	18.09	18.26	80135
2007-12-11	18.39	18.39	17.33	17.46	151100
2007-12-12	17.99	18.00	17.26	17.39	138356
2007-12-13	17.24	17.55	16.93	17.19	159901
2007-12-14	16.97	17.22	16.46	16.50	135549
2007-12-17	16.40	16.87	16.32	16.53	152556
2007-12-18	16.73	17.39	16.44	17.39	147915
2007-12-19	17.29	17.66	17.00	17.52	142739
2007-12-20	17.81	17.90	17.24	17.86	184409
2007-12-21	18.22	18.97	18.15	18.50	388828
2007-12-24	18.63	18.92	18.47	18.52	65964
2007-12-26	18.35	18.82	18.28	18.49	154934
2007-12-27	18.25	18.49	17.11	17.11	241646
2007-12-28	17.36	17.79	17.25	17.79	156359
2007-12-31	17.64	17.83	17.08	17.14	241239
2008-01-02	17.08	17.36	16.24	16.45	320890
2008-01-03	16.35	16.57	15.68	15.68	380104
2008-01-04	15.61	15.77	15.02	15.07	372606
2008-01-07	15.02	15.26	14.64	14.99	331462
2008-01-08	16.61	17.34	16.02	17.11	1417022
2008-01-09	16.60	16.60	14.56	14.64	1460135
2008-01-10	14.64	15.83	14.64	15.46	510678
2008-01-11	15.27	15.29	14.74	14.74	364024
2008-01-14	15.04	15.75	15.04	15.67	343138
2008-01-15	15.39	15.49	15.09	15.20	341839
2008-01-16	15.18	16.53	15.05	16.43	484422
2008-01-17	16.47	16.74	15.85	16.20	345107
2008-01-18	16.10	16.77	15.87	16.17	287461
2008-01-22	15.49	16.72	15.24	15.78	288004
2008-01-23	15.38	17.24	15.38	16.80	357535
2008-01-24	16.87	17.20	16.28	16.87	414500
2008-01-25	17.09	17.09	16.01	16.38	226566
2008-01-28	16.31	16.90	16.15	16.76	187457
2008-01-29	16.90	16.90	16.29	16.82	124390
2008-01-30	16.57	17.42	16.57	17.01	378240
2008-01-31	16.63	17.14	16.40	17.00	258217
2008-02-01	17.08	17.52	16.70	17.37	364911
2008-02-04	17.41	17.62	16.94	16.97	360924
2008-02-05	16.60	17.05	16.32	16.37	203309
2008-02-06	16.35	16.35	15.85	15.87	361067
2008-02-07	15.81	17.00	15.81	16.50	281935
2008-02-08	16.40	16.40	15.69	15.82	123974
2008-02-11	15.86	16.45	15.79	15.89	197429
2008-02-12	15.96	16.30	15.87	16.09	111206
2008-02-13	16.28	17.05	15.81	16.87	130846
2008-02-14	16.90	16.90	15.80	15.94	190959
2008-02-15	15.84	16.01	15.50	15.89	136929
2008-02-19	16.06	16.17	15.80	15.94	145359
2008-02-20	15.80	16.72	15.74	16.67	325427
2008-02-21	16.82	16.98	16.06	16.06	205645
2008-02-22	16.11	16.89	16.11	16.67	122981
2008-02-25	16.64	16.92	16.31	16.90	120661
2008-02-26	16.79	17.22	16.79	16.86	249867
2008-02-27	16.73	17.37	16.38	17.37	321194
2008-02-28	17.24	17.24	15.81	16.35	333424
2008-02-29	16.12	16.52	15.75	15.79	171343
2008-03-03	15.77	15.77	15.30	15.56	339417
2008-03-04	15.37	16.41	15.34	16.24	312013
2008-03-05	16.35	16.48	16.00	16.16	154793
2008-03-06	16.04	16.27	15.45	15.46	161360
2008-03-07	15.30	16.07	15.30	15.75	99849
2008-03-10	15.85	15.97	15.30	15.40	114141
2008-03-11	15.93	16.65	15.31	16.01	173195
2008-03-12	16.03	16.10	15.51	15.57	113775
2008-03-13	15.36	16.00	15.36	15.51	212229
2008-03-14	15.68	15.68	15.08	15.23	262006
2008-03-17	14.98	15.44	14.59	14.98	247875
2008-03-18	15.37	15.90	15.16	15.75	219158
2008-03-19	15.99	16.36	15.31	15.34	151726
2008-03-20	15.57	16.39	15.21	16.21	597401
2008-03-24	16.39	16.94	16.11	16.66	192642
2008-03-25	16.69	16.88	16.32	16.83	151346
2008-03-26	16.75	17.08	16.45	17.03	128088
2008-03-27	17.11	18.19	16.36	16.90	605805
2008-03-28	17.02	17.02	16.18	16.54	176018
2008-03-31	16.62	17.12	16.28	16.77	110082
2008-04-01	17.06	17.22	16.82	17.00	207611
2008-04-02	16.87	17.10	16.84	16.92	255816
2008-04-03	16.50	16.89	16.50	16.77	146545
2008-04-04	16.93	16.93	16.43	16.73	175814
2008-04-07	16.75	16.82	16.49	16.66	132687
2008-04-08	15.92	16.95	15.92	16.72	167275
2008-04-09	16.68	16.85	16.40	16.71	214604
2008-04-10	16.81	17.10	15.92	16.87	109349
2008-04-11	16.70	16.70	15.87	15.98	161527
2008-04-14	15.92	16.05	15.72	15.91	122023
2008-04-15	15.97	16.18	15.55	16.12	103367
2008-04-16	16.31	16.65	16.18	16.56	139499
2008-04-17	16.37	16.68	16.16	16.50	99965
2008-04-18	16.85	16.99	16.55	16.61	217126
2008-04-21	16.62	17.00	16.62	16.87	286427
2008-04-22	16.50	16.73	16.00	16.49	512698
2008-04-23	16.50	16.62	16.08	16.42	257536
2008-04-24	16.46	16.85	16.10	16.77	219636
2008-04-25	16.91	16.94	16.14	16.50	331686
2008-04-28	16.45	16.75	16.22	16.71	136207
2008-04-29	16.74	17.00	16.69	16.95	428817
2008-04-30	17.02	17.36	16.76	16.91	524638
2008-05-01	16.96	17.22	16.95	17.00	552371
2008-05-02	17.00	17.25	16.85	16.98	336940
2008-05-05	17.00	17.12	16.89	16.99	378353
2008-05-06	16.82	17.16	16.72	17.09	298744
2008-05-07	17.00	17.26	16.88	16.94	259220
2008-05-08	16.98	17.08	16.80	17.00	388227
2008-05-09	16.83	17.09	16.71	16.75	328019
2008-05-12	16.95	17.00	16.38	16.74	370969
2008-05-13	17.00	18.26	17.00	17.63	595052
2008-05-14	17.82	18.19	17.58	18.02	609340
2008-05-15	17.99	18.27	17.91	18.08	419077
2008-05-16	18.19	18.28	18.07	18.25	434130
2008-05-19	18.23	18.49	18.01	18.06	215732
2008-05-20	18.05	18.07	17.83	18.03	191136
2008-05-21	18.11	18.11	17.21	17.39	261823
2008-05-22	17.42	18.00	17.33	17.88	198014
2008-05-23	17.75	18.00	17.42	17.54	220717
2008-05-27	17.59	17.87	17.30	17.68	126585
2008-05-28	17.82	18.01	17.53	17.62	214700
2008-05-29	17.62	17.84	17.43	17.72	264907
2008-05-30	17.77	18.00	17.53	17.87	217147
2008-06-02	17.85	18.01	17.21	17.47	208720
2008-06-03	17.50	17.75	17.20	17.51	304396
2008-06-04	17.41	17.80	17.33	17.42	332310
2008-06-05	17.42	18.44	17.40	18.31	301898
2008-06-06	18.16	18.37	18.09	18.16	206400
2008-06-09	17.71	18.38	17.71	18.18	188575
2008-06-10	18.06	18.45	17.74	18.25	199838
2008-06-11	18.17	18.35	17.93	17.95	190081
2008-06-12	18.12	18.35	18.00	18.12	216079
2008-06-13	17.72	18.70	17.71	18.42	143370
2008-06-16	18.30	18.64	18.25	18.50	102331
2008-06-17	18.50	18.69	18.39	18.57	197918
2008-06-18	18.29	18.29	17.31	17.34	366433
2008-06-19	17.28	17.65	17.22	17.57	164300
2008-06-20	17.46	17.46	16.71	16.96	286833
2008-06-23	17.03	17.13	16.50	16.57	159834
2008-06-24	16.49	16.68	16.19	16.38	187278
2008-06-25	16.36	16.78	16.14	16.71	255693
2008-06-26	16.54	16.56	16.12	16.20	140170
2008-06-27	16.02	16.32	15.81	15.95	496083
2008-06-30	15.98	16.41	15.96	16.12	224601
2008-07-01	16.05	16.53	15.87	16.32	232400
2008-07-02	16.28	16.40	15.84	15.89	157220
2008-07-03	15.95	16.36	15.78	16.19	63889
2008-07-07	16.43	16.48	15.51	15.82	260109
2008-07-08	15.72	18.45	15.26	18.28	931911
2008-07-09	18.24	19.15	17.84	18.51	391373
2008-07-10	18.52	18.88	18.03	18.25	346036
2008-07-11	18.16	18.66	17.93	18.45	468635
2008-07-14	18.83	19.00	18.37	18.56	443566
2008-07-15	18.40	19.18	18.26	19.05	549143
2008-07-16	18.83	19.75	18.56	19.57	283967
2008-07-17	19.69	20.05	19.50	19.95	223186
2008-07-18	19.93	20.38	19.76	19.97	224671
2008-07-21	20.00	20.00	19.50	19.63	233889
2008-07-22	19.66	20.82	19.64	20.75	381637
2008-07-23	20.68	21.40	20.15	21.20	520877
2008-07-24	21.28	21.45	20.86	20.89	427673
2008-07-25	21.08	21.27	20.49	20.77	338798
2008-07-28	20.66	21.19	20.27	21.11	452665
2008-07-29	21.25	21.29	20.78	21.28	331746
2008-07-30	21.30	21.53	20.77	21.20	208327
2008-07-31	20.86	21.21	20.05	20.56	247470
2008-08-01	20.28	20.84	20.28	20.58	271478
2008-08-04	20.61	20.75	20.08	20.48	151557
2008-08-05	20.75	21.39	20.45	21.18	290957
2008-08-06	21.16	21.83	21.00	21.54	239278
2008-08-07	21.32	21.38	21.05	21.10	329116
2008-08-08	21.13	21.83	21.07	21.73	159406
2008-08-11	21.71	22.23	20.86	22.08	218392
2008-08-12	21.91	21.98	21.43	21.69	264136
2008-08-13	21.62	22.05	21.48	22.03	153768
2008-08-14	21.92	22.57	21.84	22.53	190222
2008-08-15	22.76	22.95	22.30	22.44	186540
2008-08-18	22.44	22.78	22.30	22.44	120956
2008-08-19	22.30	22.62	22.30	22.47	138675
2008-08-20	22.48	22.48	21.71	21.84	329045
2008-08-21	21.65	21.66	20.56	21.41	111832
2008-08-22	21.51	21.98	21.24	21.79	115538
2008-08-25	21.76	21.76	20.24	21.05	174774
2008-08-26	21.07	21.81	20.72	21.48	215058
2008-08-27	21.41	23.30	21.15	23.12	606344
2008-08-28	23.17	23.99	22.95	23.51	650383
2008-08-29	23.48	24.21	22.98	24.05	640437
2008-09-02	23.56	24.20	23.48	23.81	260717
2008-09-03	23.71	24.25	23.58	24.19	271646
2008-09-04	23.96	24.05	23.29	23.35	167641
2008-09-05	23.27	23.42	23.00	23.16	203983
2008-09-08	23.84	24.24	23.51	23.72	149318
2008-09-09	23.67	23.97	23.17	23.59	276842
2008-09-10	23.97	24.09	23.51	23.98	383808
2008-09-11	23.82	24.20	23.60	23.74	231919
2008-09-12	23.64	23.91	22.73	22.81	350493
2008-09-15	22.65	23.11	22.39	22.58	161837
2008-09-16	22.77	23.20	22.29	23.16	185374
2008-09-17	22.70	22.80	21.71	22.13	383493
2008-09-18	22.36	23.97	22.28	23.91	398887
2008-09-19	24.50	24.70	23.92	24.52	553755
2008-09-22	24.18	24.60	23.49	23.64	349844
2008-09-23	23.62	24.01	22.97	23.35	170913
2008-09-24	23.48	23.52	22.94	23.21	168101
2008-09-25	23.31	23.90	23.31	23.61	168914
2008-09-26	23.47	24.00	22.95	23.83	368465
2008-09-29	23.31	23.90	22.60	23.16	236655
2008-09-30	23.35	23.48	22.03	22.77	413413
2008-10-01	22.61	23.16	22.23	22.88	236653
2008-10-02	22.79	22.96	20.93	20.93	277572
2008-10-03	21.18	21.87	19.74	19.77	269690
2008-10-06	19.70	20.51	18.90	19.96	422212
2008-10-07	19.86	19.93	18.51	18.57	427170
2008-10-08	17.69	20.00	17.25	17.93	525779
2008-10-09	18.23	18.30	15.80	15.80	396383
2008-10-10	15.43	17.16	14.65	15.99	816734
2008-10-13	16.57	17.62	15.96	17.58	301473
2008-10-14	18.10	18.11	15.90	16.53	244624
2008-10-15	16.27	16.97	14.91	14.93	401395
2008-10-16	15.11	16.83	14.85	16.83	288527
2008-10-17	16.15	16.72	15.59	15.65	223896
2008-10-20	14.96	15.67	14.96	15.64	204409
2008-10-21	16.02	16.74	15.52	15.96	163866
2008-10-22	15.57	15.68	15.00	15.15	188837
2008-10-23	15.17	15.87	14.86	15.54	311128
2008-10-24	14.50	15.12	13.51	14.78	213131
2008-10-27	14.61	15.22	14.46	14.48	219725
2008-10-28	14.72	15.44	13.87	15.38	229667
2008-10-29	15.50	16.32	15.19	15.71	239365
2008-10-30	16.14	17.12	16.05	17.07	239821
2008-10-31	16.94	18.31	16.45	17.99	216515
2008-11-03	17.90	18.23	16.93	17.29	314023
2008-11-04	17.78	18.92	17.50	18.91	256085
2008-11-05	18.63	19.17	17.67	17.88	400753
2008-11-06	17.77	18.05	17.10	17.20	314356
2008-11-07	17.31	17.50	16.69	17.26	208741
2008-11-10	17.63	18.35	16.32	16.42	348663
2008-11-11	16.31	17.12	15.84	16.04	346628
2008-11-12	15.83	16.66	15.06	15.28	272282
2008-11-13	15.17	17.11	14.66	16.98	282407
2008-11-14	16.65	16.65	15.29	15.45	235029
2008-11-17	15.28	16.11	14.74	14.85	221445
2008-11-18	14.92	15.94	14.69	15.44	275875
2008-11-19	15.40	15.64	14.36	14.38	254465
2008-11-20	14.31	15.13	13.92	13.98	311703
2008-11-21	14.22	15.10	13.31	15.06	328317
2008-11-24	15.23	15.57	14.74	15.33	328408
2008-11-25	15.55	15.85	14.75	15.49	278681
2008-11-26	15.05	15.85	15.05	15.82	252935
2008-11-28	15.38	15.67	15.28	15.66	80354
2008-12-01	15.17	15.44	13.75	13.89	251331
2008-12-02	14.22	15.02	13.71	15.02	221193
2008-12-03	14.61	15.65	14.61	15.55	224806
2008-12-04	15.38	16.12	14.73	15.33	249652
2008-12-05	15.05	16.24	14.58	16.24	228354
2008-12-08	16.67	17.44	16.16	17.28	245230
2008-12-09	16.51	17.46	16.03	16.16	176371
2008-12-10	16.29	16.80	15.91	16.24	173422
2008-12-11	16.00	16.47	15.34	15.47	102144
2008-12-12	15.24	16.14	15.16	16.10	153924
2008-12-15	16.16	16.38	14.90	15.36	162828
2008-12-16	15.70	16.52	15.35	16.52	177020
2008-12-17	16.30	17.05	16.01	16.89	238074
2008-12-18	17.06	17.60	16.43	17.35	145521
2008-12-19	17.76	17.76	16.76	17.39	477424
2008-12-22	17.43	17.79	16.56	17.19	125673
2008-12-23	17.18	17.63	16.61	16.69	166530
2008-12-24	16.75	16.75	16.12	16.13	77625
2008-12-26	16.22	16.61	16.14	16.39	84176
2008-12-29	16.39	16.84	16.00	16.25	110701
2008-12-30	16.48	16.50	16.20	16.44	185313
2008-12-31	16.51	17.55	16.51	17.36	129354
2009-01-02	17.40	17.92	17.40	17.69	121618
2009-01-05	16.81	16.88	15.31	15.66	395260
2009-01-06	15.80	16.21	15.33	15.78	254709
2009-01-07	14.90	15.51	14.51	14.73	334977
2009-01-08	12.66	14.05	12.01	12.94	869751
2009-01-09	12.98	12.98	12.01	12.37	421162
2009-01-12	12.41	12.66	12.09	12.30	349665
2009-01-13	12.40	12.82	12.14	12.79	299049
2009-01-14	12.57	12.66	11.84	11.85	280500
2009-01-15	11.85	12.14	11.42	12.08	205427
2009-01-16	12.17	12.20	11.54	11.88	187486
2009-01-20	11.98	11.98	10.86	10.88	293351
2009-01-21	11.01	11.69	10.76	11.65	181788
2009-01-22	11.36	11.36	10.83	11.03	264218
2009-01-23	10.81	11.40	10.79	11.16	187268
2009-01-26	11.12	11.37	10.61	10.79	233288
2009-01-27	10.86	11.29	10.61	11.08	126944
2009-01-28	11.23	11.61	11.00	11.40	142308
2009-01-29	11.30	11.30	10.75	10.76	177423
2009-01-30	10.90	11.03	10.35	10.47	147339
2009-02-02	10.30	10.69	10.03	10.69	421038
2009-02-03	10.86	11.32	10.58	11.23	249016
2009-02-04	11.23	11.41	10.80	10.82	170333
2009-02-05	10.74	11.38	10.69	11.11	167783
2009-02-06	11.07	11.71	11.07	11.50	175139
2009-02-09	11.38	11.82	11.27	11.38	130679
2009-02-10	11.23	11.47	10.65	10.68	136690
2009-02-11	10.73	11.15	10.73	11.04	87734
2009-02-12	10.89	11.20	10.55	11.13	173296
2009-02-13	11.11	11.39	10.78	10.97	123672
2009-02-17	10.52	10.66	9.92	9.92	287140
2009-02-18	10.00	10.34	9.62	10.01	225218
2009-02-19	10.10	10.23	9.85	10.13	143349
2009-02-20	9.93	10.41	9.87	10.21	172446
2009-02-23	10.27	10.47	9.70	9.72	147038
2009-02-24	9.89	10.28	9.82	10.10	183636
2009-02-25	10.05	10.25	9.61	10.01	211324
2009-02-26	10.07	10.39	9.85	10.03	216839
2009-02-27	9.80	10.30	9.80	10.04	130381
2009-03-02	9.60	9.94	9.27	9.29	122855
2009-03-03	9.43	9.44	8.67	8.69	134476
2009-03-04	8.98	9.39	8.66	9.21	174560
2009-03-05	8.96	9.17	8.71	8.74	146261
2009-03-06	8.82	9.12	8.70	8.99	84361
2009-03-09	8.87	9.11	8.55	8.57	103330
2009-03-10	9.85	10.89	9.50	10.39	609514
2009-03-11	10.44	10.75	10.29	10.43	424339
2009-03-12	10.41	11.19	10.30	11.18	348621
2009-03-13	11.21	11.96	11.06	11.93	208360
2009-03-16	12.00	12.55	11.21	12.01	2791310
2009-03-17	11.97	13.15	11.89	13.15	520285
2009-03-18	12.52	14.43	12.32	13.93	412283
2009-03-19	14.08	14.26	13.22	13.58	367329
2009-03-20	14.78	14.78	13.17	13.33	310792
2009-03-23	13.69	14.66	13.63	14.66	308039
2009-03-24	14.99	14.99	13.84	13.96	229729
2009-03-25	14.12	14.58	13.33	14.01	288453
2009-03-26	14.22	15.02	14.22	15.02	175784
2009-03-27	14.78	14.98	14.21	14.22	183251
2009-03-30	13.88	13.88	13.06	13.49	179391
2009-03-31	13.54	14.28	13.33	13.75	213870
2009-04-01	13.45	14.15	13.13	13.98	188598
2009-04-02	14.30	15.15	14.17	14.82	322461
2009-04-03	14.74	15.34	14.64	15.26	120389
2009-04-06	14.90	15.00	14.68	14.81	166017
2009-04-07	14.61	14.61	14.03	14.09	259657
2009-04-08	14.16	14.59	14.14	14.50	70180
2009-04-09	14.79	15.61	14.72	15.56	177468
2009-04-13	15.41	15.93	15.18	15.84	147350
2009-04-14	15.54	15.62	15.01	15.05	184902
2009-04-15	14.90	15.59	14.90	15.56	199905
2009-04-16	15.76	16.05	15.26	16.02	205343
2009-04-17	16.07	16.39	15.82	16.28	126845
2009-04-20	15.83	15.89	14.91	15.00	99567
2009-04-21	14.83	15.98	14.61	15.58	278152
2009-04-22	15.28	16.49	15.11	15.95	158929
2009-04-23	15.92	16.33	15.28	15.70	256546
2009-04-24	15.81	16.55	15.62	16.20	214967
2009-04-27	15.89	16.59	15.53	15.83	206513
2009-04-28	15.59	16.50	15.59	16.12	195592
2009-04-29	16.21	16.73	15.97	16.42	266577
2009-04-30	16.62	16.95	15.95	15.95	434373
2009-05-01	15.86	16.25	15.78	16.06	250243
2009-05-04	16.01	16.43	15.67	15.87	280575
2009-05-05	15.75	15.92	15.12	15.54	250913
2009-05-06	17.05	17.30	16.09	16.91	245035
2009-05-07	17.11	17.21	16.04	16.20	163037
2009-05-08	16.47	16.98	16.22	16.97	163340
2009-05-11	16.73	17.60	16.30	17.34	282349
2009-05-12	17.79	18.05	16.80	17.06	299301
2009-05-13	18.15	19.43	18.15	18.42	986277
2009-05-14	18.60	19.78	18.52	18.57	517658
2009-05-15	18.56	19.30	18.40	18.80	389533
2009-05-18	19.01	19.57	18.92	19.30	364333
2009-05-19	19.35	19.82	19.23	19.40	307418
2009-05-20	19.69	20.09	19.31	19.59	327011
2009-05-21	20.09	20.09	19.11	19.48	440824
2009-05-22	19.67	19.99	19.06	19.08	222308
2009-05-26	19.06	19.96	18.87	19.93	272884
2009-05-27	19.69	20.09	18.95	18.97	266468
2009-05-28	19.19	19.42	18.43	19.28	341499
2009-05-29	19.29	19.42	18.80	19.33	207389
2009-06-01	19.67	20.38	19.18	20.04	222656
2009-06-02	19.96	20.34	19.38	20.14	312971
2009-06-03	19.90	19.90	19.21	19.63	222703
2009-06-04	19.81	19.97	19.16	19.87	275188
2009-06-05	20.00	20.00	19.24	19.51	232151
2009-06-08	19.30	19.61	18.96	19.18	140396
2009-06-09	19.23	19.33	18.96	18.98	90230
2009-06-10	19.15	19.15	18.31	18.69	173685
2009-06-11	18.69	19.00	18.43	18.44	170649
2009-06-12	18.28	18.64	18.04	18.57	160224
2009-06-15	18.43	18.55	17.53	17.75	139570
2009-06-16	17.84	18.17	17.31	17.47	121612
2009-06-17	17.44	18.24	17.35	17.80	133292
2009-06-18	17.72	17.77	17.39	17.47	111223
2009-06-19	17.80	18.06	17.24	17.37	262869
2009-06-22	17.19	17.19	16.43	16.48	139301
2009-06-23	16.56	17.01	16.52	16.57	152539
2009-06-24	16.67	16.94	16.21	16.33	117741
2009-06-25	16.25	16.53	16.14	16.43	129272
2009-06-26	16.38	16.58	15.89	16.25	512964
2009-06-29	16.29	16.96	15.93	16.56	254979
2009-06-30	16.62	16.98	16.28	16.79	294781
2009-07-01	16.97	18.03	16.65	17.96	229746
2009-07-02	17.62	18.04	17.22	17.35	227354
2009-07-06	17.07	17.85	17.02	17.42	116558
2009-07-07	17.52	17.62	16.70	17.34	167590
2009-07-08	17.51	18.29	17.22	18.08	357921
2009-07-09	19.41	19.90	18.78	19.10	673641
2009-07-10	18.90	19.68	18.44	19.59	285824
2009-07-13	19.80	20.77	19.73	20.36	448223
2009-07-14	20.29	20.82	19.74	20.42	391535
2009-07-15	20.62	21.66	20.50	21.48	255951
2009-07-16	21.30	22.08	21.30	21.93	238748
2009-07-17	21.96	21.96	21.49	21.64	242182
2009-07-20	21.73	22.00	21.47	21.74	155075
2009-07-21	21.74	21.77	21.23	21.61	123334
2009-07-22	21.43	22.12	21.05	21.97	161087
2009-07-23	21.86	22.38	21.62	21.87	312573
2009-07-24	21.69	22.03	21.40	21.84	153279
2009-07-27	21.74	22.08	21.45	22.03	164977
2009-07-28	21.93	22.31	21.88	22.22	270489
2009-07-29	22.00	22.41	22.00	22.21	286052
2009-07-30	22.39	22.48	21.79	21.94	191271
2009-07-31	21.78	22.43	21.52	21.75	200122
2009-08-03	21.79	22.15	21.49	21.73	231379
2009-08-04	21.50	22.02	21.50	21.67	137852
2009-08-05	21.62	21.89	21.01	21.20	103990
2009-08-06	21.22	21.31	20.51	20.61	140221
2009-08-07	20.90	21.72	20.83	21.14	124074
2009-08-10	20.94	21.47	20.50	20.69	68052
2009-08-11	20.64	20.77	20.40	20.65	113484
2009-08-12	20.63	21.11	20.56	20.72	116918
2009-08-13	20.78	20.96	20.25	20.34	100719
2009-08-14	20.46	21.39	19.98	20.35	176915
2009-08-17	20.20	20.27	19.60	19.69	128221
2009-08-18	19.75	20.21	19.66	20.04	150521
2009-08-19	19.84	20.37	19.69	20.27	109789
2009-08-20	20.28	20.53	20.06	20.45	120377
2009-08-21	20.73	21.37	20.10	21.33	194828
2009-08-24	21.32	21.91	21.32	21.78	188041
2009-08-25	21.80	22.05	21.09	21.97	114416
2009-08-26	21.80	22.41	21.64	22.38	181078
2009-08-27	22.36	22.50	22.03	22.45	141545
2009-08-28	22.50	22.77	22.29	22.66	257576
2009-08-31	22.51	22.51	21.59	21.62	236873
2009-09-01	21.62	21.77	20.49	20.72	219458
2009-09-02	20.61	20.84	20.37	20.43	88304
2009-09-03	20.46	20.46	20.09	20.10	118173
2009-09-04	20.11	20.39	19.79	20.11	207243
2009-09-08	20.22	20.57	20.12	20.52	240714
2009-09-09	20.45	21.35	20.44	21.22	101017
2009-09-10	21.13	21.25	20.75	21.05	90767
2009-09-11	21.02	21.23	20.72	20.74	114794
2009-09-14	20.46	20.63	20.12	20.28	185959
2009-09-15	20.30	20.47	20.12	20.19	96977
2009-09-16	20.20	20.44	20.06	20.44	48824
2009-09-17	20.47	20.54	19.86	19.91	139593
2009-09-18	20.00	20.17	19.64	19.74	208038
2009-09-21	19.61	19.87	18.86	19.67	114565
2009-09-22	19.76	20.01	19.34	19.89	99163
2009-09-23	19.98	20.17	19.57	19.58	161464
2009-09-24	19.61	19.61	18.76	19.31	92580
2009-09-25	19.19	19.28	18.90	19.01	74300
2009-09-28	19.17	19.82	19.00	19.57	107291
2009-09-29	19.53	20.00	19.44	19.81	214733
2009-09-30	19.88	19.98	19.07	19.43	169949
2009-10-01	19.33	19.33	18.68	18.70	150035
2009-10-02	18.68	19.01	18.50	18.83	187072
2009-10-05	18.98	19.20	18.73	19.17	170884
2009-10-06	19.39	20.16	19.38	20.00	546062
2009-10-07	21.50	22.67	21.26	22.50	1049585
2009-10-08	22.73	23.36	22.68	22.69	456816
2009-10-09	22.57	23.10	22.38	23.09	449641
2009-10-12	23.40	23.70	23.25	23.55	252276
2009-10-13	23.45	23.62	23.26	23.58	289466
2009-10-14	23.74	23.95	23.58	23.94	218368
2009-10-15	23.69	23.76	23.21	23.63	119693
2009-10-16	23.51	24.00	23.07	23.93	155976
2009-10-19	23.97	24.50	23.90	24.32	246713
2009-10-20	24.43	24.48	23.54	24.01	251155
2009-10-21	24.02	24.45	23.36	23.43	228033
2009-10-22	23.23	23.50	23.00	23.37	148304
2009-10-23	23.38	23.46	22.83	22.87	104869
2009-10-26	22.96	23.36	22.96	23.23	194544
2009-10-27	23.24	23.40	22.65	22.94	122367
2009-10-28	22.87	22.96	22.29	22.57	191137
2009-10-29	22.76	23.13	22.37	22.92	148187
2009-10-30	22.67	23.04	22.37	22.84	311493
2009-11-02	22.88	23.05	22.38	22.64	183882
2009-11-03	22.53	23.25	21.99	23.25	196062
2009-11-04	23.30	23.30	22.41	22.46	243849
2009-11-05	22.64	23.04	22.48	22.98	115341
2009-11-06	22.69	23.05	22.46	22.70	60061
2009-11-09	22.79	23.24	22.53	23.13	85298
2009-11-10	22.93	23.13	22.48	22.75	69787
2009-11-11	23.03	23.16	22.41	22.92	58733
2009-11-12	22.90	23.08	22.24	22.28	81956
2009-11-13	22.24	22.76	21.91	22.74	100370
2009-11-16	22.81	23.64	22.78	23.46	142445
2009-11-17	23.28	23.47	23.01	23.24	87002
2009-11-18	23.18	23.23	22.37	22.54	145636
2009-11-19	22.42	22.42	20.96	21.27	213493
2009-11-20	21.12	21.84	21.12	21.58	147542
2009-11-23	21.87	22.50	21.87	22.07	105131
2009-11-24	22.15	22.15	21.37	21.83	108290
2009-11-25	21.87	21.87	21.30	21.31	101295
2009-11-27	20.54	20.90	20.28	20.35	189281
2009-11-30	20.26	20.59	19.70	20.55	176271
2009-12-01	20.67	21.25	20.67	21.20	131590
2009-12-02	21.15	21.82	21.15	21.59	166080
2009-12-03	21.73	21.89	20.90	20.92	106050
2009-12-04	21.41	21.90	21.05	21.71	91746
2009-12-07	21.73	21.87	21.57	21.87	79865
2009-12-08	21.66	21.69	21.11	21.16	149079
2009-12-09	21.19	21.62	20.98	21.60	91186
2009-12-10	21.63	21.81	21.24	21.49	75018
2009-12-11	21.54	21.99	21.52	21.95	108240
2009-12-14	22.01	22.25	21.90	22.20	85721
2009-12-15	22.21	22.78	21.74	22.68	147774
2009-12-16	22.80	23.07	22.45	22.46	179412
2009-12-17	22.25	22.25	21.22	21.55	100602
2009-12-18	21.77	22.06	21.01	21.67	372779
2009-12-21	21.73	22.34	21.61	22.04	104481
2009-12-22	22.05	23.73	22.05	23.29	349554
2009-12-23	23.50	25.01	23.38	24.39	375229
2009-12-24	24.45	24.82	24.15	24.47	83968
2009-12-28	24.33	24.50	23.82	24.29	78334
2009-12-29	24.42	24.54	24.26	24.42	50117
2009-12-30	24.23	24.53	23.94	24.27	62871
2009-12-31	24.19	24.69	24.08	24.46	155997
2010-01-04	24.84	25.01	23.94	24.10	173902
2010-01-05	23.99	23.99	23.00	23.04	174430
2010-01-06	22.94	23.33	22.65	23.18	227922
2010-01-07	23.13	24.46	22.91	24.36	250410
2010-01-08	24.20	24.83	24.06	24.71	299227
2010-01-11	24.73	25.00	22.25	23.40	772582
2010-01-12	23.39	24.84	23.07	24.75	654686
2010-01-13	24.78	25.19	24.48	25.14	249082
2010-01-14	25.10	25.88	24.83	25.15	247098
2010-01-15	25.28	25.45	25.01	25.30	297356
2010-01-19	25.44	25.75	25.44	25.74	189488
2010-01-20	25.45	25.74	24.89	25.13	124321
2010-01-21	25.10	25.17	24.46	24.57	247902
2010-01-22	24.59	24.95	24.24	24.61	253176
2010-01-25	24.79	24.79	23.88	24.23	225246
2010-01-26	24.22	24.33	23.93	24.07	139532
2010-01-27	23.90	24.87	23.86	24.73	191264
2010-01-28	24.83	24.83	23.41	24.10	130404
2010-01-29	24.12	24.45	23.35	23.57	215176
2010-02-01	23.61	23.94	23.45	23.84	80061
2010-02-02	23.80	24.40	23.58	24.27	189671
2010-02-03	24.10	24.47	23.72	24.31	124940
2010-02-04	24.05	24.21	23.43	23.45	132682
2010-02-05	23.43	23.79	22.62	23.57	183354
2010-02-08	23.49	23.49	22.55	22.61	148630
2010-02-09	22.83	23.11	22.40	22.94	149112
2010-02-10	22.83	22.95	22.30	22.82	114400
2010-02-11	22.68	23.30	22.50	23.30	127432
2010-02-12	23.04	23.50	22.77	23.48	161815
2010-02-16	23.62	23.99	23.41	23.99	82808
2010-02-17	23.99	24.00	23.08	23.93	121972
2010-02-18	23.95	24.45	23.47	24.43	141721
2010-02-19	24.43	24.80	23.91	24.36	122815
2010-02-22	24.39	24.40	23.84	24.35	60335
2010-02-23	24.35	24.39	23.66	23.94	98539
2010-02-24	23.95	24.41	23.93	24.32	108884
2010-02-25	23.95	24.39	23.83	24.23	57231
2010-02-26	24.21	24.38	23.87	24.17	89353
2010-03-01	24.41	25.68	24.38	25.54	238012
2010-03-02	25.54	26.00	25.48	25.88	269161
2010-03-03	24.75	24.75	23.30	23.47	512574
2010-03-04	23.42	24.01	23.42	23.92	212195
2010-03-05	23.98	25.06	23.75	24.97	563578
2010-03-08	25.04	25.19	24.35	24.67	470616
2010-03-09	24.65	24.87	24.58	24.80	243217
2010-03-10	24.73	25.45	24.73	25.41	462210
2010-03-11	25.44	26.76	25.44	26.68	678461
2010-03-12	26.82	26.91	26.16	26.55	244066
2010-03-15	26.55	26.55	25.76	26.16	200225
2010-03-16	26.30	26.64	25.81	26.64	136041
2010-03-17	26.61	27.04	26.24	26.84	202995
2010-03-18	26.70	27.19	26.40	26.71	148249
2010-03-19	26.88	26.94	25.93	26.02	238044
2010-03-22	25.73	26.52	25.56	26.43	161415
2010-03-23	26.38	26.84	26.11	26.77	127825
2010-03-24	26.62	26.80	26.27	26.29	79157
2010-03-25	26.55	26.88	25.90	25.93	136185
2010-03-26	25.96	26.09	25.66	26.00	64418
2010-03-29	26.05	26.15	25.53	25.85	159150
2010-03-30	25.90	26.32	25.86	26.21	130389
2010-03-31	26.15	26.79	26.03	26.06	222955
2010-04-01	26.27	27.03	26.06	26.77	188160
2010-04-05	26.94	27.40	26.87	27.40	150281
2010-04-06	27.25	27.81	27.13	27.64	116288
2010-04-07	27.47	27.95	27.21	27.42	140692
2010-04-08	27.25	27.82	27.14	27.69	99347
2010-04-09	27.78	28.55	27.78	28.25	237365
2010-04-12	28.34	28.65	28.21	28.43	230480
2010-04-13	28.41	28.41	27.58	27.68	159756
2010-04-14	27.76	28.11	27.76	28.08	135625
2010-04-15	27.92	28.48	27.92	28.23	68514
2010-04-16	28.24	28.33	27.75	27.77	125850
2010-04-19	27.58	27.95	27.28	27.62	170580
2010-04-20	27.70	28.36	27.59	27.99	101811
2010-04-21	27.94	28.09	27.55	28.05	85242
2010-04-22	27.72	28.65	27.70	28.60	88768
2010-04-23	28.63	28.71	28.13	28.69	205376
2010-04-26	28.57	28.98	28.52	28.64	157475
2010-04-27	28.45	28.80	27.86	27.91	183532
2010-04-28	28.15	28.15	27.37	27.73	186521
2010-04-29	28.00	28.22	27.54	28.21	194248
2010-04-30	28.13	28.33	27.01	27.01	142512
2010-05-03	27.20	28.04	26.85	27.92	127881
2010-05-04	27.65	27.65	26.26	26.75	152183
2010-05-05	26.31	26.36	25.65	25.85	216470
2010-05-06	25.71	26.35	23.98	25.53	370014
2010-05-07	25.37	25.90	24.71	25.05	181000
2010-05-10	26.35	26.42	25.79	26.22	178842
2010-05-11	25.89	26.32	25.24	25.98	282106
2010-05-12	26.90	28.31	26.72	27.22	591925
2010-05-13	27.02	27.78	27.00	27.40	205914
2010-05-14	27.30	27.43	26.61	26.99	204775
2010-05-17	27.20	27.91	26.79	27.89	252877
2010-05-18	28.07	28.70	26.73	26.75	241496
2010-05-19	26.78	27.79	26.27	27.30	198932
2010-05-20	26.63	26.92	25.38	25.41	189013
2010-05-21	24.99	26.02	24.79	25.89	282674
2010-05-24	25.79	26.17	25.36	25.56	116822
2010-05-25	25.01	25.33	24.70	25.11	269635
2010-05-26	25.22	25.59	24.89	24.99	135145
2010-05-27	25.60	26.37	24.88	26.36	144063
2010-05-28	26.20	26.25	25.28	25.76	191231
2010-06-01	25.38	25.77	24.50	24.50	202823
2010-06-02	24.59	25.01	24.09	24.91	217605
2010-06-03	25.09	25.93	24.85	25.81	239023
2010-06-04	24.93	25.46	23.90	23.97	230060
2010-06-07	24.02	24.14	23.21	23.22	165746
2010-06-08	23.28	23.63	22.40	23.40	321796
2010-06-09	23.56	23.80	23.01	23.13	237019
2010-06-10	23.57	24.46	23.57	24.32	357498
2010-06-11	24.17	24.48	23.85	24.33	146450
2010-06-14	24.50	24.64	24.06	24.19	221168
2010-06-15	24.30	24.98	24.20	24.85	199581
2010-06-16	24.60	25.06	24.53	25.00	114381
2010-06-17	25.05	25.06	24.37	24.56	72931
2010-06-18	24.73	24.73	23.88	24.06	192859
2010-06-21	24.33	24.99	23.94	24.15	114696
2010-06-22	24.31	24.49	23.47	23.52	163513
2010-06-23	23.57	23.85	23.16	23.47	150169
2010-06-24	23.26	23.55	23.01	23.05	83916
2010-06-25	23.53	24.31	23.16	24.01	528022
2010-06-28	24.01	24.05	23.36	23.46	135399
2010-06-29	22.95	23.18	22.59	22.86	202010
2010-06-30	22.91	22.91	22.03	22.06	199297
2010-07-01	22.21	22.44	21.42	21.96	176618
2010-07-02	22.20	22.24	21.80	21.90	223310
2010-07-06	22.23	22.56	21.05	21.08	308777
2010-07-07	21.23	22.21	21.00	22.08	349513
2010-07-08	22.40	23.75	22.15	23.73	434861
2010-07-09	23.73	24.37	23.51	24.27	186880
2010-07-12	24.11	24.22	22.59	22.66	292097
2010-07-13	23.03	23.14	22.62	22.91	157711
2010-07-14	22.75	23.31	22.30	23.29	157313
2010-07-15	23.25	23.56	22.65	23.45	223151
2010-07-16	23.20	23.38	22.35	22.46	243320
2010-07-19	22.61	22.68	22.25	22.61	124709
2010-07-20	22.22	23.07	22.12	22.98	154596
2010-07-21	23.09	23.75	22.77	22.80	189513
2010-07-22	23.22	23.51	22.89	23.35	200237
2010-07-23	23.17	23.88	22.74	23.59	135964
2010-07-26	23.60	23.88	23.25	23.85	190666
2010-07-27	24.10	24.33	23.89	24.09	144166
2010-07-28	24.14	24.29	23.65	23.70	203311
2010-07-29	23.99	24.38	23.57	24.22	197745
2010-07-30	23.85	24.41	23.85	23.96	112079
2010-08-02	24.43	24.74	24.19	24.46	101202
2010-08-03	24.28	24.80	23.94	24.15	124276
2010-08-04	24.23	24.67	24.17	24.42	68397
2010-08-05	24.14	24.38	24.00	24.03	79801
2010-08-06	23.85	23.92	23.06	23.75	152268
2010-08-09	23.81	24.65	23.63	24.55	205552
2010-08-10	24.36	24.78	24.19	24.37	185262
2010-08-11	23.78	24.20	23.21	23.36	236339
2010-08-12	22.82	23.31	22.78	23.14	119638
2010-08-13	22.98	23.08	22.60	22.68	135428
2010-08-16	22.49	23.10	22.26	22.90	82440
2010-08-17	23.26	23.86	23.20	23.50	129944
2010-08-18	23.40	23.96	23.01	23.55	79846
2010-08-19	23.40	23.64	22.76	22.78	103751
2010-08-20	22.61	22.87	22.44	22.73	123755
2010-08-23	22.86	23.00	22.26	22.45	87051
2010-08-24	22.22	22.88	22.06	22.60	129003
2010-08-25	22.36	23.31	22.36	23.27	87474
2010-08-26	23.32	23.40	22.96	23.00	81862
2010-08-27	23.36	23.47	22.83	23.39	124980
2010-08-30	23.24	23.61	22.59	22.63	107600
2010-08-31	22.59	22.93	22.12	22.26	144456
2010-09-01	22.55	23.50	22.55	23.43	163150
2010-09-02	23.31	24.17	23.06	24.13	159280
2010-09-03	24.44	25.14	24.26	25.13	189569
2010-09-07	24.99	25.13	24.10	24.32	129697
2010-09-08	24.45	25.13	24.40	24.80	101432
2010-09-09	24.81	24.89	24.25	24.50	75103
2010-09-10	24.62	24.88	24.31	24.47	60618
2010-09-13	24.81	25.11	24.53	25.04	109824
2010-09-14	24.89	25.33	24.85	25.03	75209
2010-09-15	24.95	25.47	24.89	24.96	93009
2010-09-16	24.90	24.90	24.12	24.55	66584
2010-09-17	24.78	24.78	23.55	24.14	243124
2010-09-20	24.23	25.19	24.13	25.16	101450
2010-09-21	25.15	25.50	24.91	25.11	92843
2010-09-22	24.94	25.30	24.50	24.75	82498
2010-09-23	24.50	25.20	24.50	24.66	131396
2010-09-24	25.04	25.67	24.71	25.63	111190
2010-09-27	25.91	26.33	25.47	25.55	144419
2010-09-28	25.70	26.46	25.32	26.43	175297
2010-09-29	26.26	26.62	25.60	25.82	210466
2010-09-30	26.11	26.24	24.85	25.29	177391
2010-10-01	25.64	25.85	25.25	25.82	96667
2010-10-04	25.81	26.59	25.61	26.49	203724
2010-10-05	26.77	27.00	26.43	26.89	190684
2010-10-06	27.49	27.49	25.36	25.93	367533
2010-10-07	26.10	26.10	24.46	25.00	441452
2010-10-08	24.88	25.97	24.88	25.82	320944
2010-10-11	25.81	26.45	25.60	25.74	98670
2010-10-12	25.73	26.16	25.51	26.01	124053
2010-10-13	26.13	26.40	25.97	26.34	222854
2010-10-14	26.30	26.55	26.08	26.39	80074
2010-10-15	26.76	26.99	25.96	26.26	150203
2010-10-18	26.36	26.62	26.29	26.58	53898
2010-10-19	26.08	26.69	25.72	26.01	90179
2010-10-20	26.24	26.96	26.00	26.87	191629
2010-10-21	27.00	27.00	25.85	26.37	199997
2010-10-22	25.58	26.43	25.57	26.20	64832
2010-10-25	26.47	26.69	25.88	25.98	155169
2010-10-26	25.75	26.33	25.59	25.97	137020
2010-10-27	25.73	26.45	25.25	25.61	119339
2010-10-28	25.92	25.92	25.16	25.43	126158
2010-10-29	25.27	25.70	25.16	25.65	204134
2010-11-01	25.65	25.65	24.56	24.78	139564
2010-11-02	25.16	25.19	24.47	24.49	229585
2010-11-03	24.49	24.58	23.82	24.29	236572
2010-11-04	24.61	25.01	24.46	24.72	267629
2010-11-05	24.79	25.21	24.68	25.16	140453
2010-11-08	25.19	25.29	25.01	25.23	56323
2010-11-09	25.27	25.27	24.69	24.79	157809
2010-11-10	24.83	25.39	24.64	25.39	94966
2010-11-11	25.03	25.42	24.94	25.29	52952
2010-11-12	25.01	25.27	24.51	24.53	89055
2010-11-15	24.59	24.89	24.52	24.63	76203
2010-11-16	24.30	24.42	23.94	24.14	85090
2010-11-17	24.14	24.29	23.98	24.19	63891
2010-11-18	24.47	25.08	24.38	24.76	206382
2010-11-19	24.70	25.20	24.63	24.72	87947
2010-11-22	24.56	24.74	24.08	24.37	91812
2010-11-23	23.98	24.15	23.81	24.03	105537
2010-11-24	24.21	24.57	24.10	24.24	97389
2010-11-26	24.04	24.15	24.02	24.02	28361
2010-11-29	23.88	24.12	23.52	24.05	90672
2010-11-30	23.71	23.81	23.48	23.62	172956
2010-12-01	23.95	24.13	23.48	23.70	221746
2010-12-02	23.78	23.98	23.50	23.64	128757
2010-12-03	22.99	23.66	22.51	23.65	303423
2010-12-06	23.55	23.57	23.20	23.41	314133
2010-12-07	23.74	23.80	23.52	23.67	131350
2010-12-08	23.65	23.97	23.51	23.54	316999
2010-12-09	24.22	28.34	24.22	27.44	1224730
2010-12-10	27.62	28.62	26.88	28.46	373799
2010-12-13	28.48	28.94	27.80	28.80	244648
2010-12-14	29.06	29.68	28.72	28.78	353972
2010-12-15	28.75	29.57	28.75	29.00	196554
2010-12-16	29.04	29.52	29.00	29.35	158962
2010-12-17	29.29	29.93	28.85	29.88	300341
2010-12-20	29.96	30.13	29.67	29.79	183107
2010-12-21	29.62	30.00	29.40	29.96	83082
2010-12-22	29.85	29.94	29.45	29.56	118498
2010-12-23	29.56	29.88	29.39	29.81	82020
2010-12-27	29.65	29.72	29.50	29.69	53192
2010-12-28	29.67	30.11	29.25	30.11	147648
2010-12-29	30.19	30.46	29.78	30.00	50393
2010-12-30	30.08	30.36	30.08	30.12	80689
2010-12-31	30.10	30.41	29.74	29.74	86862
2011-01-03	30.11	30.86	29.85	30.67	104191
2011-01-04	30.86	30.86	29.75	30.33	128561
2011-01-05	30.30	31.47	30.01	31.41	152909
2011-01-06	31.37	31.49	31.00	31.29	106562
2011-01-07	31.43	31.60	30.86	31.57	163945
2011-01-10	32.45	32.95	30.55	30.89	406734
2011-01-11	31.20	31.22	29.60	29.93	215172
2011-01-12	30.30	30.30	29.67	29.85	141589
2011-01-13	29.96	29.96	28.93	29.07	269450
2011-01-14	29.10	29.61	28.88	29.45	159292
2011-01-18	29.45	29.67	28.99	29.24	137863
2011-01-19	29.17	29.17	28.57	28.88	231067
2011-01-20	28.69	28.94	28.31	28.38	136502
2011-01-21	28.61	28.85	28.23	28.31	208626
2011-01-24	28.30	28.61	28.15	28.45	97219
2011-01-25	28.25	28.54	27.61	28.49	72192
2011-01-26	28.66	29.56	28.22	29.48	156521
2011-01-27	29.40	29.75	28.98	29.51	106262
2011-01-28	29.42	29.42	28.02	28.23	149037
2011-01-31	28.59	28.90	28.07	28.07	174444
2011-02-01	28.27	29.25	28.01	28.95	250498
2011-02-02	28.88	29.30	28.88	29.00	86237
2011-02-03	29.05	29.16	28.60	28.99	73980
2011-02-04	29.07	29.14	28.62	28.71	128240
2011-02-07	28.75	29.30	28.75	28.94	72694
2011-02-08	29.02	29.21	28.76	29.06	101957
2011-02-09	29.01	29.29	28.64	28.99	84325
2011-02-10	28.79	29.23	28.66	28.88	155216
2011-02-11	28.77	29.29	28.75	29.29	62380
2011-02-14	29.16	29.50	29.03	29.39	77533
2011-02-15	29.39	29.50	28.94	28.94	122241
2011-02-16	29.08	29.35	28.69	29.09	91073
2011-02-17	29.09	29.22	28.99	28.99	118906
2011-02-18	29.21	29.96	29.19	29.96	175946
2011-02-22	29.50	29.51	28.55	28.57	172901
2011-02-23	28.52	28.74	27.98	28.17	114909
2011-02-24	28.21	28.76	27.90	28.62	139321
2011-02-25	28.57	28.93	27.63	28.29	274307
2011-02-28	28.50	28.51	27.55	27.90	216904
2011-03-01	28.18	28.37	27.21	27.25	177746
2011-03-02	27.21	28.00	26.92	27.26	206555
2011-03-03	27.38	28.08	27.30	27.95	267418
2011-03-04	27.81	28.04	27.45	28.01	238188
2011-03-07	28.09	28.24	27.29	27.87	122628
2011-03-08	27.79	28.30	27.43	28.19	312996
2011-03-09	28.17	28.62	27.91	28.59	201928
2011-03-10	28.14	28.14	27.41	27.61	150663
2011-03-11	27.54	27.76	27.20	27.53	90131
2011-03-14	27.18	28.52	27.18	28.40	192294
2011-03-15	27.71	28.17	27.50	27.82	128317
2011-03-16	27.67	28.02	27.50	27.70	200022
2011-03-17	28.12	28.54	27.69	27.74	97961
2011-03-18	27.96	28.02	27.37	27.37	1158233
2011-03-21	27.83	27.90	26.94	27.21	216217
2011-03-22	27.30	27.57	26.91	27.42	108066
2011-03-23	27.32	27.32	26.82	27.08	93167
2011-03-24	27.25	27.53	26.94	27.48	95185
2011-03-25	27.60	28.37	27.42	28.04	116002
2011-03-28	28.16	28.20	27.88	27.89	104302
2011-03-29	27.83	28.19	27.81	28.17	116228
2011-03-30	28.23	28.81	28.07	28.79	105661
2011-03-31	28.78	29.45	28.68	29.40	155208
2011-04-01	29.60	30.00	29.31	29.37	116683
2011-04-04	29.60	29.87	29.17	29.40	106565
2011-04-05	29.31	29.96	29.07	29.65	75669
2011-04-06	29.82	30.00	29.38	29.84	127975
2011-04-07	29.94	30.21	29.28	29.70	168235
2011-04-08	29.98	29.98	29.07	29.34	204699
2011-04-11	29.29	29.53	29.14	29.37	134295
2011-04-12	29.04	29.71	29.04	29.44	104428
2011-04-13	29.62	29.69	29.23	29.35	152286
2011-04-14	28.97	29.57	28.77	29.52	109391
2011-04-15	29.40	30.10	29.30	30.04	141892
2011-04-18	29.58	29.70	29.18	29.61	95147
2011-04-19	29.78	29.78	29.28	29.56	379077
2011-04-20	30.02	30.23	29.64	29.93	87320
2011-04-21	30.19	30.19	29.71	30.06	116750
2011-04-25	30.08	30.29	30.08	30.21	53917
2011-04-26	30.33	31.25	30.18	31.06	129289
2011-04-27	31.22	31.83	31.22	31.44	182573
2011-04-28	31.48	31.69	31.12	31.24	98851
2011-04-29	31.41	31.41	31.03	31.12	79182
2011-05-02	31.38	31.63	31.13	31.27	114342
2011-05-03	31.25	31.46	30.18	30.38	150263
2011-05-04	30.54	30.58	29.76	29.82	119359
2011-05-05	29.61	30.00	29.41	29.50	207972
2011-05-06	29.92	30.48	29.32	29.44	64165
2011-05-09	29.44	30.01	29.44	29.90	111585
2011-05-10	31.00	33.63	30.97	33.52	610511
2011-05-11	33.54	33.62	31.84	32.58	231662
2011-05-12	32.45	33.36	32.30	33.10	160939
2011-05-13	33.12	33.37	32.14	32.25	134517
2011-05-16	32.30	32.89	31.72	31.73	195354
2011-05-17	31.50	32.28	31.19	31.69	163488
2011-05-18	31.67	31.79	31.45	31.61	138068
2011-05-19	31.84	32.00	31.35	31.89	112616
2011-05-20	31.72	32.18	31.35	31.45	147324
2011-05-23	31.00	31.00	30.55	30.58	94609
2011-05-24	30.74	31.79	30.38	31.30	442431
2011-05-25	31.16	31.59	30.90	31.42	189172
2011-05-26	31.33	31.44	30.94	31.39	76755
2011-05-27	31.51	32.12	31.41	31.70	60293
2011-05-31	32.11	32.55	31.82	32.39	171469
2011-06-01	32.27	32.38	31.33	31.33	184988
2011-06-02	31.43	31.43	30.93	31.01	139024
2011-06-03	30.55	30.91	30.32	30.67	224590
2011-06-06	30.54	30.54	30.12	30.38	140901
2011-06-07	30.50	31.04	30.30	30.79	132332
2011-06-08	30.83	30.83	30.31	30.57	175586
2011-06-09	30.72	31.03	30.57	30.96	180020
2011-06-10	30.66	30.79	29.90	30.27	155383
2011-06-13	30.56	31.98	30.36	31.65	306079
2011-06-14	32.13	32.90	31.89	32.22	191382
2011-06-15	31.93	32.18	31.08	31.27	124367
2011-06-16	31.24	31.94	31.01	31.39	163668
2011-06-17	31.61	32.05	30.77	30.84	494311
2011-06-20	31.02	32.06	30.93	32.02	181202
2011-06-21	32.34	33.19	31.89	32.87	193731
2011-06-22	32.83	33.13	32.59	32.62	164222
2011-06-23	31.96	33.27	31.77	33.18	193612
2011-06-24	33.33	33.34	32.11	32.38	189149
2011-06-27	32.51	33.17	32.38	33.10	92816
2011-06-28	33.21	33.88	32.93	33.88	235700
2011-06-29	33.98	34.30	33.73	34.27	215797
2011-06-30	34.53	34.79	34.39	34.53	223183
2011-07-01	34.50	35.29	34.48	34.99	232368
2011-07-05	34.87	35.39	34.79	35.03	177383
2011-07-06	34.95	35.71	34.78	35.67	303285
2011-07-07	36.28	36.75	35.12	36.58	584280
2011-07-08	35.82	36.25	34.91	34.97	345955
2011-07-11	34.80	34.91	34.36	34.51	266658
2011-07-12	34.28	34.28	33.16	33.46	311071
2011-07-13	33.76	34.20	33.61	34.02	251610
2011-07-14	34.03	34.38	33.31	33.48	218335
2011-07-15	33.61	34.00	33.46	33.77	149178
2011-07-18	33.69	33.82	32.81	32.96	124564
2011-07-19	33.20	34.07	33.01	34.03	203864
2011-07-20	34.13	34.13	33.47	33.76	112942
2011-07-21	33.88	34.74	33.73	34.54	334399
2011-07-22	34.59	34.59	33.53	33.64	137390
2011-07-25	33.29	33.64	33.06	33.56	134503
2011-07-26	33.68	33.84	33.25	33.32	112906
2011-07-27	33.16	33.18	32.52	32.59	203426
2011-07-28	32.59	32.84	32.17	32.22	191344
2011-07-29	31.93	32.51	31.44	32.25	160145
2011-08-01	32.80	32.95	31.91	32.87	277218
2011-08-02	32.63	33.00	32.06	32.07	235376
2011-08-03	32.04	32.75	31.36	32.71	158327
2011-08-04	32.16	32.40	30.23	30.23	338724
2011-08-05	30.70	32.84	28.49	29.70	267759
2011-08-08	28.78	29.87	27.17	27.25	540087
2011-08-09	28.02	29.33	26.89	29.31	427151
2011-08-10	28.55	29.27	27.80	27.94	251133
2011-08-11	28.11	28.90	27.39	28.56	345737
2011-08-12	28.91	29.56	28.50	29.40	117532
2011-08-15	29.67	30.26	29.38	30.02	118937
2011-08-16	29.81	29.91	28.84	29.32	153632
2011-08-17	29.51	30.19	28.83	29.59	135334
2011-08-18	28.52	28.89	27.51	27.77	213574
2011-08-19	27.24	28.52	27.12	27.21	142867
2011-08-22	28.00	28.00	26.89	27.19	85666
2011-08-23	27.37	29.43	27.01	29.19	225822
2011-08-24	29.10	29.87	28.49	29.09	123370
2011-08-25	29.39	29.57	28.40	28.47	121353
2011-08-26	28.28	29.67	28.05	29.64	107659
2011-08-29	30.08	30.98	29.97	30.83	209866
2011-08-30	30.66	31.32	30.00	31.16	151282
2011-08-31	31.36	31.36	29.74	30.02	196515
2011-09-01	30.12	30.62	29.43	29.68	165126
2011-09-02	28.99	29.06	27.68	27.83	201944
2011-09-06	26.83	28.25	26.83	28.16	181744
2011-09-07	28.60	28.71	28.32	28.59	148327
2011-09-08	28.43	28.63	27.73	27.79	134466
2011-09-09	27.46	27.83	26.41	26.81	189106
2011-09-12	26.32	27.01	26.13	26.60	157111
2011-09-13	26.69	26.96	26.34	26.56	170346
2011-09-14	26.82	27.97	26.53	27.43	263229
2011-09-15	27.77	27.77	26.71	27.26	219353
2011-09-16	27.50	27.83	27.19	27.50	397616
2011-09-19	27.10	27.43	26.67	27.28	145060
2011-09-20	27.36	27.65	26.63	26.64	112844
2011-09-21	26.63	26.91	25.60	25.67	173251
2011-09-22	24.93	25.46	24.21	24.62	200478
2011-09-23	24.59	25.16	24.50	24.97	170227
2011-09-26	25.28	25.58	24.38	25.45	128222
2011-09-27	26.10	26.53	25.66	26.03	176160
2011-09-28	25.92	26.28	24.91	24.95	138422
2011-09-29	25.67	26.06	24.75	25.82	124021
2011-09-30	25.34	26.33	25.09	25.12	153938
2011-10-03	24.90	25.57	23.83	23.85	184406
2011-10-04	24.19	27.58	23.87	27.49	361426
2011-10-05	27.44	28.21	26.96	28.17	238546
2011-10-06	24.77	26.61	24.28	26.51	718976
2011-10-07	26.31	26.38	25.17	25.48	348064
2011-10-10	25.79	26.29	25.47	26.25	231619
2011-10-11	25.92	26.68	25.83	26.56	197910
2011-10-12	26.90	27.30	26.30	26.46	320241
2011-10-13	26.20	26.49	25.77	26.11	202903
2011-10-14	26.47	26.88	26.27	26.50	204904
2011-10-17	26.35	26.47	25.85	26.05	156448
2011-10-18	26.11	27.79	25.57	27.58	237076
2011-10-19	27.52	27.98	27.00	27.19	153658
2011-10-20	27.25	28.00	26.55	27.89	210331
2011-10-21	28.44	28.71	28.15	28.50	212457
2011-10-24	28.56	29.60	28.42	29.48	175786
2011-10-25	29.26	29.26	27.82	28.05	142189
2011-10-26	28.50	28.98	27.76	28.60	164490
2011-10-27	29.49	30.51	29.20	30.17	221226
2011-10-28	30.03	30.40	29.46	29.72	154408
2011-10-31	29.13	29.87	28.89	28.93	96070
2011-11-01	27.71	29.01	27.39	27.90	201300
2011-11-02	28.45	28.79	28.02	28.73	142579
2011-11-03	29.14	29.66	28.12	29.36	103250
2011-11-04	28.89	29.29	28.40	28.83	138408
2011-11-07	28.72	28.76	27.70	28.68	112613
2011-11-08	28.90	29.31	28.13	29.21	111252
2011-11-09	28.33	28.84	27.23	27.29	152402
2011-11-10	27.80	27.90	27.13	27.78	129047
2011-11-11	28.17	29.31	28.17	29.25	139560
2011-11-14	29.18	29.31	28.25	28.50	129025
2011-11-15	28.35	28.80	28.19	28.67	125641
2011-11-16	28.24	28.85	27.95	28.04	93305
2011-11-17	28.03	28.52	27.46	27.63	70918
2011-11-18	27.70	28.21	27.51	28.07	109140
2011-11-21	27.38	28.00	26.61	26.72	244893
2011-11-22	26.74	27.71	26.74	27.53	155226
2011-11-23	27.26	27.49	26.94	27.28	277520
2011-11-25	27.05	27.78	26.96	26.96	138997
2011-11-28	28.08	28.37	27.35	28.20	118008
2011-11-29	28.21	28.55	27.89	28.20	48773
2011-11-30	29.18	29.90	28.84	29.87	246747
2011-12-01	29.60	29.85	29.03	29.04	125539
2011-12-02	29.37	29.68	29.00	29.27	111587
2011-12-05	29.87	30.18	29.20	29.56	117148
2011-12-06	29.91	31.47	29.80	31.22	378305
2011-12-07	31.04	31.04	30.07	30.65	192883
2011-12-08	30.39	30.39	29.52	29.59	210524
2011-12-09	29.80	30.55	29.80	30.19	219566
2011-12-12	29.81	29.81	29.06	29.31	165710
2011-12-13	29.56	29.98	28.95	29.07	231884
2011-12-14	28.75	29.34	28.66	28.83	167867
2011-12-15	29.38	29.71	29.04	29.56	146880
2011-12-16	29.92	30.34	28.92	29.04	673643
2011-12-19	29.33	29.51	28.34	28.36	190451
2011-12-20	29.08	30.22	29.08	30.17	155790
2011-12-21	30.20	30.49	29.45	30.35	95184
2011-12-22	30.41	30.74	30.20	30.46	111856
2011-12-23	30.53	30.76	30.38	30.58	92971
2011-12-27	30.38	30.98	30.19	30.84	88951
2011-12-28	30.87	30.87	30.23	30.51	123214
2011-12-29	30.61	31.57	30.54	31.44	111628
2011-12-30	31.33	31.44	30.67	30.70	99133
2012-01-03	31.37	31.92	30.91	31.57	230842
2012-01-04	31.25	31.87	30.70	31.45	315695
2012-01-05	32.15	32.81	31.12	32.73	319729
2012-01-06	32.69	32.69	31.62	32.25	363699
2012-01-09	32.49	32.50	31.76	32.23	158413
2012-01-10	32.63	32.63	32.08	32.20	223859
2012-01-11	32.15	32.35	31.86	31.98	163029
2012-01-12	32.00	32.00	31.40	32.00	144222
2012-01-13	31.55	31.96	30.84	31.65	101144
2012-01-17	32.09	32.10	31.64	31.85	107059
2012-01-18	31.86	32.17	31.68	32.05	105237
2012-01-19	32.11	32.28	31.64	31.96	87458
2012-01-20	31.99	32.28	31.63	32.14	113380
2012-01-23	32.00	32.50	31.62	32.01	80770
2012-01-24	31.87	32.54	31.59	32.50	152685
2012-01-25	32.38	32.79	32.31	32.51	109706
2012-01-26	32.68	32.77	32.42	32.55	190033
2012-01-27	32.35	32.83	32.35	32.77	128909
2012-01-30	32.54	32.70	32.16	32.29	211849
2012-01-31	32.58	32.58	32.11	32.17	134075
2012-02-01	32.28	33.85	32.18	33.72	222702
2012-02-02	33.85	34.01	33.52	33.79	132459
2012-02-03	34.17	34.22	33.86	34.10	152152
2012-02-06	34.04	34.18	33.69	33.99	51493
2012-02-07	33.71	34.00	33.50	33.75	80098
2012-02-08	33.72	33.86	33.40	33.74	61526
2012-02-09	33.85	33.85	33.26	33.54	57256
2012-02-10	33.24	33.40	32.84	32.90	91999
2012-02-13	33.15	33.74	33.11	33.60	82514
2012-02-14	33.49	33.54	32.74	32.98	99843
2012-02-15	33.07	33.24	32.14	32.44	150581
2012-02-16	32.53	33.39	32.53	33.32	118126
2012-02-17	33.40	33.65	33.33	33.38	82904
2012-02-21	33.34	33.60	33.08	33.53	164683
2012-02-22	33.54	33.60	32.91	32.93	137478
2012-02-23	32.98	33.43	32.91	33.37	110407
2012-02-24	33.45	33.47	32.89	33.27	145067
2012-02-27	32.87	33.60	32.81	33.39	96677
2012-02-28	33.50	33.78	32.64	33.14	83520
2012-02-29	33.27	33.40	32.34	32.50	193617
2012-03-01	32.83	33.35	32.55	32.88	162432
2012-03-02	32.87	33.15	32.28	32.43	146643
2012-03-05	32.25	32.65	32.13	32.63	70763
2012-03-06	32.25	32.75	32.17	32.36	121581
2012-03-07	32.43	33.08	32.40	33.07	129705
2012-03-08	33.23	33.75	32.84	33.62	266004
2012-03-09	33.57	33.98	33.33	33.89	110521
2012-03-12	33.78	33.85	33.64	33.72	78690
2012-03-13	33.98	33.98	33.32	33.80	178969
2012-03-14	33.99	33.99	33.30	33.46	86710
2012-03-15	33.45	33.90	32.99	33.88	87512
2012-03-16	33.89	33.89	32.83	32.91	293150
2012-03-19	32.91	33.72	32.90	33.60	144539
2012-03-20	33.27	33.67	33.01	33.58	134457
2012-03-21	33.51	33.89	33.23	33.69	84446
2012-03-22	33.52	33.78	33.24	33.70	124505
2012-03-23	33.81	33.94	33.12	33.87	149067
2012-03-26	34.13	34.98	34.13	34.82	160979
2012-03-27	34.79	35.10	34.63	34.76	149331
2012-03-28	34.71	35.11	34.47	35.11	169246
2012-03-29	34.69	34.91	33.98	34.51	239866
2012-03-30	34.88	34.88	34.00	34.01	189617
2012-04-02	34.02	34.25	33.81	34.22	176927
2012-04-03	34.20	34.51	33.75	33.92	112787
2012-04-04	33.51	33.67	32.95	33.50	158280
2012-04-05	33.26	34.15	33.26	33.65	134959
2012-04-09	33.06	33.40	32.96	33.16	86219
2012-04-10	33.15	33.25	31.69	31.76	188796
2012-04-11	32.18	32.29	32.01	32.27	110501
2012-04-12	32.37	33.13	32.21	32.94	114212
2012-04-13	32.70	32.71	32.24	32.38	154860
2012-04-16	32.51	32.91	32.04	32.54	100261
2012-04-17	32.97	33.27	32.85	32.99	131090
2012-04-18	32.87	32.94	32.55	32.79	107973
2012-04-19	32.75	32.83	32.12	32.50	111816
2012-04-20	33.09	33.52	32.64	33.04	128377
2012-04-23	32.42	32.76	32.24	32.52	148116
2012-04-24	32.44	33.22	32.35	32.81	85786
2012-04-25	33.21	33.45	33.00	33.29	102737
2012-04-26	33.12	33.98	33.08	33.85	144813
2012-04-27	33.51	35.35	33.43	35.29	229916
2012-04-30	35.16	35.16	34.32	34.60	189786
2012-05-01	34.52	35.24	34.27	34.72	289274
2012-05-02	34.33	34.89	34.20	34.57	211219
2012-05-03	34.69	34.71	34.15	34.27	202283
2012-05-04	34.01	34.02	33.35	33.36	116005
2012-05-07	33.00	33.74	33.00	33.66	103566
2012-05-08	32.93	33.55	32.93	33.44	89001
2012-05-09	32.88	33.48	32.88	33.27	91954
2012-05-10	33.37	34.00	33.30	33.52	102384
2012-05-11	33.27	34.00	33.20	33.45	119437
2012-05-14	33.11	33.58	32.93	33.49	107942
2012-05-15	33.43	34.09	33.37	33.74	92457
2012-05-16	33.78	34.21	33.78	34.08	149522
2012-05-17	33.98	34.24	32.65	32.70	164954
2012-05-18	32.57	32.57	31.76	32.16	182508
2012-05-21	32.16	32.70	31.85	32.65	321218
2012-05-22	32.58	32.88	32.02	32.19	156336
2012-05-23	31.84	32.53	31.12	31.64	151789
2012-05-24	31.70	32.29	31.35	31.84	112862
2012-05-25	31.90	31.92	31.68	31.85	88710
2012-05-29	32.02	32.68	31.67	32.30	96710
2012-05-30	32.00	32.10	31.41	31.53	79007
2012-05-31	31.62	31.70	30.63	31.48	159722
2012-06-01	30.66	31.03	30.21	30.30	152713
2012-06-04	30.50	30.50	29.77	30.32	135980
2012-06-05	30.20	30.88	30.20	30.85	103348
2012-06-06	30.99	32.01	30.96	31.99	110369
2012-06-07	32.30	32.30	31.80	31.88	128524
2012-06-08	31.79	32.47	31.48	32.34	76423
2012-06-11	32.57	32.57	31.56	31.63	175180
2012-06-12	31.85	32.21	31.66	32.16	127839
2012-06-13	31.97	32.42	31.55	31.84	102819
2012-06-14	31.79	32.60	31.79	32.59	95513
2012-06-15	32.44	32.45	31.52	31.60	383207
2012-06-18	31.52	31.87	31.43	31.57	136123
2012-06-19	31.80	32.88	31.78	32.38	182257
2012-06-20	32.46	32.46	31.67	31.92	149589
2012-06-21	32.07	32.21	31.20	31.31	159091
2012-06-22	31.59	32.48	31.59	32.44	281272
2012-06-25	31.84	32.35	31.78	32.00	92985
2012-06-26	32.00	32.93	31.92	32.72	107682
2012-06-27	32.74	33.36	32.34	32.97	156551
2012-06-28	32.60	32.97	32.22	32.80	112760
2012-06-29	33.58	34.17	32.92	33.89	96091
2012-07-02	34.07	34.13	33.48	34.00	105835
2012-07-03	34.07	34.53	33.75	34.45	39247
2012-07-05	34.43	34.73	34.05	34.31	82752
2012-07-06	33.87	34.13	33.58	33.87	87768
2012-07-09	33.74	35.00	33.58	34.03	143308
2012-07-10	31.11	31.50	29.20	29.44	667041
2012-07-11	29.60	31.47	29.60	31.43	307548
2012-07-12	31.03	31.47	30.57	31.32	184899
2012-07-13	31.35	31.49	30.94	31.22	175353
2012-07-16	31.00	31.28	30.51	31.16	82674
2012-07-17	31.28	31.36	30.81	30.98	87404
2012-07-18	30.86	31.25	30.77	30.94	97662
2012-07-19	31.15	31.26	30.69	31.11	77055
2012-07-20	30.69	31.17	30.65	31.04	104938
2012-07-23	30.38	30.95	29.97	30.80	71976
2012-07-24	30.94	30.94	30.49	30.75	85418
2012-07-25	31.03	31.03	30.24	30.43	102806
2012-07-26	31.02	31.07	30.49	31.07	120257
2012-07-27	31.12	31.70	31.08	31.69	150471
2012-07-30	31.70	31.72	30.56	30.71	73258
2012-07-31	30.63	31.08	30.17	30.46	136542
2012-08-01	30.70	31.21	29.80	29.80	316682
2012-08-02	29.61	30.22	29.61	30.18	142706
2012-08-03	30.58	31.40	30.58	30.76	93056
2012-08-06	30.72	31.01	30.23	30.52	111265
2012-08-07	30.65	31.17	30.57	30.88	84516
2012-08-08	30.73	31.00	30.47	30.52	91077
2012-08-09	30.57	30.74	29.70	30.16	118523
2012-08-10	30.13	30.36	29.96	30.27	86736
2012-08-13	30.25	30.42	29.44	29.85	185631
2012-08-14	30.13	30.68	29.92	30.10	215494
2012-08-15	29.95	30.39	29.95	30.20	100713
2012-08-16	30.21	31.20	29.81	30.98	115997
2012-08-17	30.88	31.43	30.41	31.40	72292
2012-08-20	31.21	31.47	30.91	31.19	60670
2012-08-21	31.05	32.02	31.04	31.19	72654
2012-08-22	31.13	31.55	31.00	31.16	64216
2012-08-23	31.20	31.30	30.55	30.73	103325
2012-08-24	30.58	31.17	29.43	30.97	275095
2012-08-27	31.05	31.32	30.63	30.79	126825
2012-08-28	30.79	31.60	30.54	31.47	315652
2012-08-29	31.50	31.93	31.30	31.68	128613
2012-08-30	31.55	31.62	31.21	31.28	39496
2012-08-31	31.64	31.64	31.02	31.44	74281
2012-09-04	31.40	32.25	31.21	32.12	101291
2012-09-05	32.31	32.60	32.02	32.31	172730
2012-09-06	32.59	33.41	32.36	33.21	169592
2012-09-07	33.22	33.63	33.21	33.47	152226
2012-09-10	33.24	33.71	33.07	33.10	139645
2012-09-11	33.18	33.39	31.15	32.69	165119
2012-09-12	32.81	33.19	32.62	33.18	117774
2012-09-13	33.17	33.99	32.94	33.68	107498
2012-09-14	33.73	34.14	33.57	33.74	131438
2012-09-17	33.50	34.01	33.50	33.94	83576
2012-09-18	33.76	33.89	33.50	33.70	93023
2012-09-19	33.77	34.13	33.71	33.89	68437
2012-09-20	33.58	34.21	33.58	33.90	69722
2012-09-21	34.35	34.45	33.67	33.83	311028
2012-09-24	33.64	33.64	32.97	33.17	174023
2012-09-25	33.25	33.45	32.21	32.29	220561
2012-09-26	32.25	32.40	31.57	31.97	117809
2012-09-27	32.06	32.26	31.49	32.08	87277
2012-09-28	31.79	32.13	31.47	31.83	66423
2012-10-01	31.85	32.39	31.83	32.15	80893
2012-10-02	32.25	32.33	31.90	32.13	75161
2012-10-03	32.14	32.44	31.85	32.05	84322
2012-10-04	32.25	32.44	32.01	32.42	105793
2012-10-05	32.50	33.15	32.43	32.52	167063
2012-10-08	32.27	32.74	32.24	32.44	70258
2012-10-09	32.38	32.40	31.83	31.95	159058
2012-10-10	29.95	29.95	28.02	28.14	730567
2012-10-11	28.41	29.11	28.02	28.72	342656
2012-10-12	28.71	28.98	28.42	28.63	161872
2012-10-15	28.70	28.98	28.47	28.70	154469
2012-10-16	28.82	28.88	28.34	28.82	105853
2012-10-17	28.82	29.57	28.69	29.15	178433
2012-10-18	29.16	29.50	28.86	29.09	217338
2012-10-19	28.82	28.84	28.18	28.74	150794
2012-10-22	28.70	28.99	28.42	28.81	182290
2012-10-23	28.58	28.75	28.30	28.59	82591
2012-10-24	28.66	28.73	28.26	28.63	64178
2012-10-25	28.88	29.11	28.57	29.10	216487
2012-10-26	29.10	29.37	28.73	29.29	163614
2012-10-31	29.28	30.28	29.22	30.22	209184
2012-11-01	30.27	31.18	30.27	31.11	264222
2012-11-02	31.15	31.17	30.81	30.86	388745
2012-11-05	30.86	31.13	30.51	30.89	153826
2012-11-06	30.90	31.08	30.58	30.70	127670
2012-11-07	30.30	30.57	29.76	30.08	106081
2012-11-08	30.10	30.10	29.40	29.40	93066
2012-11-09	29.18	29.60	29.09	29.37	92469
2012-11-12	29.23	29.60	29.16	29.30	93644
2012-11-13	29.19	29.68	28.93	29.37	127183
2012-11-14	29.54	29.54	28.60	28.73	181797
2012-11-15	28.64	28.75	28.29	28.58	176827
2012-11-16	28.48	28.92	28.25	28.78	179382
2012-11-19	29.06	29.97	28.92	29.13	154886
2012-11-20	28.99	29.19	28.79	29.02	83433
2012-11-21	29.10	29.23	28.76	29.08	49017
2012-11-23	29.25	29.84	29.25	29.59	49447
2012-11-26	29.52	29.89	29.52	29.70	75052
2012-11-27	29.64	30.28	29.54	30.03	124639
2012-11-28	29.96	30.69	29.58	30.64	124501
2012-11-29	30.83	30.91	30.39	30.81	93403
2012-11-30	30.95	30.95	30.44	30.86	142981
2012-12-03	31.00	31.09	30.70	30.87	92684
2012-12-04	30.89	31.41	30.72	31.24	100672
2012-12-05	31.30	31.50	31.10	31.21	185974
2012-12-06	31.09	31.42	30.65	31.41	96649
2012-12-07	31.49	31.90	31.22	31.79	143503
2012-12-10	31.74	32.07	31.74	32.07	116136
2012-12-11	32.22	32.93	32.09	32.93	179304
2012-12-12	33.05	33.05	32.07	32.23	158078
2012-12-13	32.20	32.65	31.76	32.55	163034
2012-12-14	32.32	33.13	32.08	33.00	207021
2012-12-17	33.09	33.59	33.04	33.59	154757
2012-12-18	33.63	34.17	33.54	33.72	239989
2012-12-19	33.70	34.30	33.11	33.22	311728
2012-12-20	33.17	33.39	32.93	33.19	140989
2012-12-21	32.94	33.32	32.56	33.26	317987
2012-12-24	33.20	33.20	32.77	32.86	64813
2012-12-26	33.02	33.27	32.52	32.67	59172
2012-12-27	32.63	32.89	32.25	32.80	51640
2012-12-28	32.63	33.04	32.20	32.46	71853
2012-12-31	32.47	33.59	32.44	33.42	101073
2013-01-02	33.98	34.22	33.47	34.02	236481
2013-01-03	34.09	34.23	32.82	32.99	304743
2013-01-04	33.21	33.21	32.71	32.72	192566
2013-01-07	32.45	33.17	32.34	33.13	175179
2013-01-08	33.16	33.57	32.85	33.53	132842
2013-01-09	33.72	35.31	33.72	34.43	305404
2013-01-10	34.45	36.16	34.30	36.15	411843
2013-01-11	36.23	36.23	35.20	35.64	191305
2013-01-14	35.49	36.11	35.49	35.82	104261
2013-01-15	35.56	35.91	35.11	35.80	109765
2013-01-16	35.63	35.78	35.25	35.51	116946
2013-01-17	35.55	35.90	35.54	35.79	207742
2013-01-18	35.85	36.05	35.63	35.90	121818
2013-01-22	36.00	36.15	35.51	36.15	170865
2013-01-23	36.02	36.25	36.00	36.22	159394
2013-01-24	36.10	36.22	35.83	36.17	167499
2013-01-25	36.16	36.44	35.95	36.42	97704
2013-01-28	36.44	36.46	35.86	36.46	116182
2013-01-29	36.34	36.50	36.23	36.49	141108
2013-01-30	36.37	36.49	36.14	36.21	158974
2013-01-31	36.23	36.48	36.12	36.20	236987
2013-02-01	36.29	36.71	36.18	36.52	145473
2013-02-04	36.23	36.48	35.92	36.15	149347
2013-02-05	36.26	36.65	36.25	36.47	86275
2013-02-06	36.23	36.43	36.13	36.34	55965
2013-02-07	36.28	36.30	35.94	36.16	65909
2013-02-08	36.29	36.87	36.02	36.66	88190
2013-02-11	36.58	36.62	36.19	36.47	42744
2013-02-12	36.48	37.22	35.98	37.06	69322
2013-02-13	37.15	37.35	36.78	37.24	82644
2013-02-14	37.04	37.09	36.80	36.95	76245
2013-02-15	37.17	37.19	36.71	37.08	221901
2013-02-19	37.27	37.49	37.09	37.30	166727
2013-02-20	37.37	37.55	36.76	36.83	110663
2013-02-21	36.88	37.11	36.49	36.66	83152
2013-02-22	36.67	37.05	36.58	37.01	66804
2013-02-25	37.23	37.25	35.76	35.79	92862
2013-02-26	36.03	36.50	35.81	36.43	91252
2013-02-27	36.34	36.92	36.22	36.51	94020
2013-02-28	36.47	37.21	36.45	37.08	244042
2013-03-01	36.71	36.96	36.39	36.56	121275
2013-03-04	36.67	36.67	35.91	36.40	283165
2013-03-05	36.77	36.77	35.89	35.90	301156
2013-03-06	36.11	36.46	35.87	36.00	260274
2013-03-07	36.28	37.03	36.12	36.67	166526
2013-03-08	36.85	36.93	36.42	36.82	187386
2013-03-11	36.85	37.15	36.65	36.91	108746
2013-03-12	36.88	37.18	36.76	37.12	107048
2013-03-13	37.07	37.52	37.02	37.36	106671
2013-03-14	37.51	37.85	37.25	37.85	109082
2013-03-15	37.93	37.93	37.19	37.31	335512
2013-03-18	37.05	37.47	37.00	37.06	96273
2013-03-19	37.23	37.55	36.79	37.03	117845
2013-03-20	37.20	37.58	37.20	37.55	53302
2013-03-21	37.37	37.48	37.07	37.22	64661
2013-03-22	37.44	37.44	36.96	36.99	77218
2013-03-25	37.07	37.29	36.90	37.27	125107
2013-03-26	37.52	38.26	37.50	38.25	145494
2013-03-27	38.09	38.37	37.92	38.29	83082
2013-03-28	38.40	38.49	38.22	38.36	92935
2013-04-01	38.42	38.43	37.97	38.14	97978
2013-04-02	38.39	38.75	38.26	38.54	114389
2013-04-03	38.70	38.70	37.33	37.37	112579
2013-04-04	37.54	37.60	37.15	37.59	52835
2013-04-05	36.97	37.56	36.63	37.33	66688
2013-04-08	37.68	38.03	37.30	38.00	52878
2013-04-09	38.00	38.30	37.09	37.11	124226
2013-04-10	37.29	38.25	37.14	38.09	88172
2013-04-11	38.00	38.18	37.76	37.83	105001
2013-04-12	37.72	38.00	37.61	37.74	46671
2013-04-15	37.50	37.87	36.03	36.27	140938
2013-04-16	36.64	36.89	36.31	36.63	83139
2013-04-17	36.45	36.66	35.26	35.70	128568
2013-04-18	35.86	36.00	35.01	35.31	103802
2013-04-19	35.25	36.12	35.17	35.98	73901
2013-04-22	36.24	36.24	34.80	35.55	86770
2013-04-23	35.84	36.68	35.77	36.53	172003
2013-04-24	36.51	36.59	36.00	36.54	95549
2013-04-25	36.57	37.13	36.18	36.36	66147
2013-04-26	36.31	36.37	35.52	35.71	69393
2013-04-29	35.96	36.32	35.67	36.21	58494
2013-04-30	34.02	34.88	33.35	34.88	498435
2013-05-01	34.22	34.73	33.71	34.52	314538
2013-05-02	34.63	35.38	34.60	35.14	104496
2013-05-03	35.70	36.18	35.16	35.78	175172
2013-05-06	35.68	36.14	35.53	36.03	92115
2013-05-07	35.99	36.32	35.74	36.28	92155
2013-05-08	36.28	37.23	36.24	37.00	98192
2013-05-09	36.84	37.11	36.49	36.71	66929
2013-05-10	36.88	37.49	36.65	37.43	129572
2013-05-13	37.48	37.48	36.82	37.06	122318
2013-05-14	37.00	37.60	36.90	37.36	176145
2013-05-15	36.89	37.54	36.79	37.36	88585
2013-05-16	37.13	37.45	37.08	37.29	164660
2013-05-17	37.37	37.81	37.28	37.77	106420
2013-05-20	37.65	37.99	37.65	37.99	61830
2013-05-21	38.00	38.39	37.80	38.29	152368
2013-05-22	38.23	38.81	38.08	38.26	361300
2013-05-23	37.93	38.85	37.89	38.85	130919
2013-05-24	38.71	38.99	38.25	38.92	76454
2013-05-28	38.12	40.31	38.10	40.13	201222
2013-05-29	39.77	39.96	39.13	39.50	149267
2013-05-30	39.54	39.98	39.46	39.68	145945
2013-05-31	39.52	39.84	39.45	39.67	125027
2013-06-03	39.68	40.19	39.12	40.09	286425
2013-06-04	40.06	40.64	39.87	40.28	210500
2013-06-05	40.11	40.66	40.11	40.39	145238
2013-06-06	40.53	40.99	40.07	40.84	111115
2013-06-07	40.99	40.99	40.55	40.64	79867
2013-06-10	40.89	41.43	40.51	41.31	107048
2013-06-11	40.79	40.90	40.21	40.27	80964
2013-06-12	40.46	40.53	39.61	39.70	108675
2013-06-13	39.60	40.50	39.23	40.39	101134
2013-06-14	40.41	40.70	39.88	40.09	83643
2013-06-17	40.57	41.06	40.25	40.48	87918
2013-06-18	40.43	41.26	40.30	41.26	106716
2013-06-19	41.34	41.34	39.60	39.65	98503
2013-06-20	39.03	39.37	38.21	38.55	111660
2013-06-21	38.70	38.93	37.36	38.51	392757
2013-06-24	38.03	38.16	37.40	37.82	141143
2013-06-25	38.33	39.02	37.82	38.48	142933
2013-06-26	38.73	39.05	38.32	38.41	123195
2013-06-27	38.74	39.08	38.34	38.99	127111
2013-06-28	38.82	39.00	38.33	38.37	155121
2013-07-01	38.40	39.73	38.21	39.53	222034
2013-07-02	39.43	40.26	39.43	40.03	150850
2013-07-03	39.87	40.17	39.65	40.00	69079
2013-07-05	40.64	40.65	39.46	40.61	56159
2013-07-08	40.61	41.23	40.58	41.12	152465
2013-07-09	41.24	42.54	41.07	42.00	310495
2013-07-10	43.00	43.60	42.07	43.04	977191
2013-07-11	43.34	43.57	42.74	43.40	295864
2013-07-12	43.51	43.74	43.40	43.59	183837
2013-07-15	43.73	44.13	43.38	44.00	160481
2013-07-16	44.06	44.42	43.61	43.98	272628
2013-07-17	44.14	44.49	43.64	44.02	106882
2013-07-18	44.27	44.48	43.88	44.04	140933
2013-07-19	43.50	43.92	43.50	43.64	169251
2013-07-22	43.46	44.08	43.45	43.83	132057
2013-07-23	43.86	44.20	43.68	43.82	210442
2013-07-24	43.93	44.24	42.68	42.96	129620
2013-07-25	42.76	43.45	42.30	43.28	145496
2013-07-26	42.88	43.14	42.85	42.98	60193
2013-07-29	42.77	42.92	42.35	42.48	91629
2013-07-30	42.49	42.93	42.18	42.42	74396
2013-07-31	42.52	42.69	42.35	42.48	82662
2013-08-01	42.75	43.41	42.37	42.55	189268
2013-08-02	42.42	42.78	42.28	42.46	132427
2013-08-05	42.46	42.60	42.10	42.25	108344
2013-08-06	42.28	42.66	41.97	42.34	161169
2013-08-07	42.13	42.51	41.85	42.32	75734
2013-08-08	42.58	42.68	42.42	42.55	86714
2013-08-09	42.37	42.54	41.64	41.73	75774
2013-08-12	41.52	42.33	41.51	42.01	86700
2013-08-13	42.17	42.18	41.64	41.95	129548
2013-08-14	42.00	42.00	41.41	41.47	83625
2013-08-15	41.05	41.55	40.76	41.28	90186
2013-08-16	41.08	41.24	40.76	41.06	88500
2013-08-19	41.15	41.20	40.32	40.39	99021
2013-08-20	40.41	40.97	40.00	40.82	146806
2013-08-21	40.57	41.09	40.02	40.17	55790
2013-08-22	40.20	42.52	40.20	41.25	74960
2013-08-23	41.25	41.47	40.25	40.82	96115
2013-08-26	40.80	41.16	40.02	41.05	106370
2013-08-27	40.61	40.98	40.14	40.27	133027
2013-08-28	40.24	40.65	39.96	40.10	48914
2013-08-29	40.02	40.54	40.02	40.41	82328
2013-08-30	40.25	40.41	40.15	40.18	117392
2013-09-03	40.68	40.75	40.13	40.23	78378
2013-09-04	40.24	40.39	39.88	40.08	115846
2013-09-05	40.09	40.53	39.92	40.33	122452
2013-09-06	40.56	41.94	40.11	40.89	189353
2013-09-09	40.93	41.58	40.82	41.15	115948
2013-09-10	41.25	41.60	40.84	41.31	135756
2013-09-11	41.28	41.93	41.13	41.18	90711
2013-09-12	41.18	41.42	40.91	41.07	56452
2013-09-13	41.29	41.79	40.94	41.66	202294
2013-09-16	42.05	42.74	41.73	42.61	139686
2013-09-17	42.61	42.78	42.51	42.59	115342
2013-09-18	42.49	44.44	42.46	43.75	128986
2013-09-19	43.86	44.36	42.58	43.05	68563
2013-09-20	43.09	43.87	42.93	43.50	483361
2013-09-23	43.36	43.67	42.91	43.33	123144
2013-09-24	43.43	44.50	43.20	43.95	90342
2013-09-25	43.92	44.50	43.40	43.66	64769
2013-09-26	43.81	44.40	43.82	44.27	82507
2013-09-27	43.88	44.30	43.54	43.96	124744
2013-09-30	43.41	44.47	43.41	44.25	122061
2013-10-01	44.29	44.83	44.20	44.73	101050
2013-10-02	44.54	44.75	44.10	44.54	127707
2013-10-03	44.47	44.71	43.72	44.25	234000
2013-10-04	44.14	44.31	43.60	44.01	148894
2013-10-07	43.54	44.12	43.54	43.82	216408
2013-10-08	43.69	44.29	43.48	43.68	244302
2013-10-09	43.73	43.90	42.44	43.53	197434
2013-10-10	43.45	44.98	43.03	44.92	239731
2013-10-11	44.66	45.38	44.66	45.25	204436
2013-10-14	44.88	45.57	44.59	45.55	75331
2013-10-15	45.55	45.63	45.06	45.28	91849
2013-10-16	45.75	45.85	45.38	45.68	116094
2013-10-17	45.49	46.11	45.41	46.11	117942
2013-10-18	47.51	47.51	45.62	45.90	182066
2013-10-21	46.00	46.00	45.15	45.69	109353
2013-10-22	46.04	46.84	45.52	46.75	124836
2013-10-23	46.47	47.40	46.34	46.45	123541
2013-10-24	46.47	47.11	46.45	46.99	79952
2013-10-25	47.17	47.17	46.33	46.57	61237
2013-10-28	46.60	46.60	46.00	46.38	131515
2013-10-29	46.38	47.29	46.20	47.14	151665
2013-10-30	47.16	47.28	46.39	46.55	62837
2013-10-31	46.57	47.35	45.63	46.72	146156
2013-11-01	46.64	46.69	45.28	45.68	152293
2013-11-04	45.90	46.50	45.48	46.45	105770
2013-11-05	46.26	47.00	45.88	46.32	38136
2013-11-06	46.69	46.69	45.99	46.12	63577
2013-11-07	46.19	46.74	45.20	45.34	83277
2013-11-08	45.31	46.53	45.03	46.10	57120
2013-11-11	46.17	46.17	45.51	45.82	77418
2013-11-12	45.79	46.32	45.52	45.96	56854
2013-11-13	45.60	46.86	45.60	46.82	83113
2013-11-14	46.69	46.95	46.25	46.66	53503
2013-11-15	46.59	46.91	46.34	46.81	83687
2013-11-18	46.87	47.23	46.40	46.45	70113
2013-11-19	46.39	47.18	46.07	46.43	55407
2013-11-20	46.63	47.04	45.47	46.66	81519
2013-11-21	46.73	47.66	46.65	47.45	97899
2013-11-22	47.45	47.46	46.68	47.17	77676
2013-11-25	47.18	47.72	46.97	47.68	223799
2013-11-26	47.81	48.34	47.44	48.15	100863
2013-11-27	48.31	48.93	48.10	48.66	74251
2013-11-29	49.01	49.11	48.28	48.71	70700
2013-12-02	48.57	48.85	48.07	48.16	175434
2013-12-03	48.15	48.85	47.89	47.97	120402
2013-12-04	47.74	48.35	46.83	47.41	78998
2013-12-05	47.28	48.01	47.19	47.89	110630
2013-12-06	48.26	49.40	48.24	49.35	119460
2013-12-09	49.45	49.79	48.59	48.97	136176
2013-12-10	48.74	49.30	47.89	48.39	139176
2013-12-11	48.32	48.50	47.26	47.55	159870
2013-12-12	47.50	47.94	47.13	47.52	121818
2013-12-13	47.70	47.89	47.10	47.49	125183
2013-12-16	47.57	47.95	47.18	47.47	137979
2013-12-17	47.26	47.86	46.76	47.85	137632
2013-12-18	47.95	49.09	47.54	49.07	130270
2013-12-19	48.86	48.89	47.96	48.14	115306
2013-12-20	48.38	49.63	48.08	49.51	420971
2013-12-23	49.53	49.64	49.09	49.40	263161
2013-12-24	49.58	49.68	49.23	49.26	55980
2013-12-26	49.61	49.70	49.02	49.35	157915
2013-12-27	49.54	49.54	48.31	49.00	126507
2013-12-30	48.85	49.70	48.81	49.33	102777
2013-12-31	49.43	49.62	49.08	49.38	130047
2014-01-02	49.26	49.57	48.39	48.58	154961
2014-01-03	48.62	48.80	48.31	48.51	183642
2014-01-06	48.60	48.70	47.44	47.47	130863
2014-01-07	47.71	48.35	47.71	48.19	172610
2014-01-08	48.13	48.73	47.75	48.34	180989
2014-01-09	48.38	49.17	47.90	48.58	209917
2014-01-10	52.52	53.63	49.00	53.60	400850
2014-01-13	53.52	53.67	51.71	52.09	258899
2014-01-14	52.09	52.93	51.69	52.64	132670
2014-01-15	52.59	52.75	51.98	52.41	151139
2014-01-16	54.35	57.37	54.13	57.27	456312
2014-01-17	57.36	58.88	57.26	57.65	302280
2014-01-21	58.24	58.50	56.32	56.50	276428
2014-01-22	56.69	57.79	56.23	57.25	321141
2014-01-23	56.94	57.37	56.50	57.27	189266
2014-01-24	56.77	57.14	55.82	56.45	226479
2014-01-27	58.02	57.18	55.81	56.05	211993
2014-01-28	56.25	57.01	55.61	56.62	255057
2014-01-29	56.05	56.78	55.52	56.00	161429
2014-01-30	56.63	56.63	55.60	55.78	356405
2014-01-31	54.66	55.57	54.66	55.04	311896
2014-02-03	55.02	55.02	52.84	53.23	217564
2014-02-04	53.37	56.24	53.34	56.14	720854
2014-02-05	56.10	58.32	55.97	58.00	313246
2014-02-06	58.34	60.59	58.32	59.08	466075
2014-02-07	59.03	59.51	58.63	59.35	256927
2014-02-10	63.17	64.74	62.79	63.56	838128
2014-02-11	63.33	63.75	62.86	63.07	378312
2014-02-12	63.11	63.65	61.91	62.36	632260
2014-02-13	62.01	63.05	61.97	62.84	317721
2014-02-14	62.84	63.20	62.34	62.93	257196
2014-02-18	63.12	63.30	62.51	62.76	279371
2014-02-19	62.60	63.17	62.41	62.54	280223
2014-02-20	62.54	63.35	62.51	63.22	220134
2014-02-21	63.05	63.15	62.54	62.68	372884
2014-02-24	62.59	63.38	62.59	63.12	586121
2014-02-25	63.12	63.63	63.12	63.50	238626
2014-02-26	63.60	64.94	63.20	64.52	208888
2014-02-27	64.55	65.48	64.35	65.39	217746
2014-02-28	65.28	65.94	65.07	65.31	261142
2014-03-03	65.11	66.02	64.92	65.99	453065
2014-03-04	66.43	66.95	66.06	66.29	354590
2014-03-05	66.19	66.56	65.96	66.10	256159
2014-03-06	66.16	66.30	65.55	65.66	344208
2014-03-07	65.92	66.01	65.18	65.88	411552
2014-03-10	66.00	66.65	65.79	66.55	694514
2014-03-11	66.50	68.26	66.11	66.58	1015619
2014-03-12	66.42	66.84	65.61	66.74	309370
2014-03-13	66.88	66.98	65.56	66.18	303920
2014-03-14	66.04	67.66	65.84	67.14	246651
2014-03-17	67.61	68.84	67.61	68.11	282823
2014-03-18	68.34	69.95	68.30	69.77	228751
2014-03-19	69.50	70.23	68.46	69.00	240655
2014-03-20	68.82	68.93	67.89	68.27	139802
2014-03-21	68.40	68.88	67.64	67.78	1123849
2014-03-24	68.08	68.57	66.82	67.31	238358
2014-03-25	67.46	68.25	67.02	68.20	132132
2014-03-26	68.69	69.39	67.20	67.20	122531
2014-03-27	68.19	68.19	66.82	67.21	223177
2014-03-28	67.08	68.59	67.08	68.43	140918
2014-03-31	68.53	69.56	68.00	69.23	210698
2014-04-01	69.32	69.93	69.00	69.39	278440
2014-04-02	69.45	69.68	68.85	69.35	139780
2014-04-03	69.45	69.74	68.36	69.21	166070
2014-04-04	69.76	70.12	66.95	67.50	226687
2014-04-07	67.23	67.61	66.09	66.23	293916
2014-04-08	66.50	68.46	66.32	67.25	258303
2014-04-09	67.43	67.89	66.79	67.79	152473
2014-04-10	67.49	67.76	65.69	65.96	157968
2014-04-11	65.30	66.55	64.15	64.43	240111
2014-04-14	65.11	65.58	64.02	64.48	114878
2014-04-15	64.67	65.96	63.54	65.18	160220
2014-04-16	65.64	67.12	65.18	65.66	86164
2014-04-17	65.52	66.65	65.24	66.29	109021
2014-04-21	66.14	66.55	65.49	66.28	68964
2014-04-22	66.35	67.25	66.30	67.10	128161
2014-04-23	66.93	67.35	66.03	66.42	93120
2014-04-24	66.74	67.10	65.37	66.00	115213
2014-04-25	65.55	66.46	64.13	64.27	160112
2014-04-28	64.62	65.45	63.34	63.86	228278
2014-04-29	62.00	62.73	60.82	61.18	406225
2014-04-30	60.96	62.99	60.96	62.76	274756
2014-05-01	62.40	63.90	62.08	63.50	272835
2014-05-02	63.67	64.98	63.67	64.19	178993
2014-05-05	63.64	64.09	63.05	63.14	109113
2014-05-06	62.87	62.95	61.12	61.15	208982
2014-05-07	61.12	62.46	60.57	62.12	170621
2014-05-08	61.91	63.06	61.78	62.39	167655
2014-05-09	62.01	63.85	62.00	63.53	260484
2014-05-12	63.80	64.78	63.61	64.13	269637
2014-05-13	64.01	64.69	63.36	63.43	263563
2014-05-14	63.36	63.78	61.74	61.85	206904
2014-05-15	61.35	62.10	60.04	61.20	307039
2014-05-16	61.09	61.54	60.44	60.90	170681
2014-05-19	60.36	60.99	59.21	60.70	407595
2014-05-20	60.33	60.80	58.88	59.13	324745
2014-05-21	59.60	59.60	58.31	59.01	228807
2014-05-22	58.00	59.21	57.48	57.54	438838
2014-05-23	57.65	59.58	57.64	59.47	287308
2014-05-27	60.05	60.71	59.53	59.81	159611
2014-05-28	59.79	59.79	58.37	58.48	230574
2014-05-29	58.86	59.27	58.05	58.59	155924
2014-05-30	58.78	59.02	57.82	57.96	653580
2014-06-02	57.83	58.48	57.57	58.18	198374
2014-06-03	58.16	58.44	57.31	57.98	171589
2014-06-04	57.86	58.59	57.28	58.34	200794
2014-06-05	58.22	59.22	57.92	58.50	253853
2014-06-06	58.89	59.25	58.41	59.01	201923
2014-06-09	58.87	60.46	58.87	59.83	159530
2014-06-10	59.90	59.90	58.71	59.26	102767
2014-06-11	59.28	60.38	58.91	59.60	251091
2014-06-12	59.52	59.92	58.76	59.25	171687
2014-06-13	59.43	59.56	58.93	59.08	160216
2014-06-16	59.20	60.24	59.02	59.99	149612
2014-06-17	59.81	60.37	59.27	59.50	191648
2014-06-18	62.00	62.00	59.05	59.99	136818
2014-06-19	60.16	60.55	59.20	59.79	157209
2014-06-20	60.26	60.26	59.25	59.83	731973
2014-06-23	59.93	60.49	59.75	59.98	155652
2014-06-24	59.78	60.74	59.07	59.21	331946
2014-06-25	59.00	60.38	59.00	60.19	142685
2014-06-26	60.13	60.92	59.71	60.68	170724
2014-06-27	60.31	61.33	60.09	60.68	519523
2014-06-30	60.53	60.88	59.51	60.63	204167
2014-07-01	60.64	62.55	60.64	62.40	220192
2014-07-02	62.40	62.41	60.74	60.84	150553
2014-07-03	60.91	62.22	60.74	62.18	77326
2014-07-07	61.94	61.99	60.44	60.68	160257
2014-07-08	60.72	60.78	59.35	60.02	207231
2014-07-09	60.35	61.19	59.79	60.46	332785
2014-07-10	57.51	59.65	56.00	58.24	461776
2014-07-11	57.99	58.20	56.97	57.18	391355
2014-07-14	57.58	57.58	55.80	56.52	325708
2014-07-15	56.72	57.26	55.21	55.27	247549
2014-07-16	55.80	56.01	54.99	55.39	177898
2014-07-17	55.08	55.67	54.19	54.35	291785
2014-07-18	54.14	54.89	54.02	54.66	255579
2014-07-21	54.36	55.03	53.55	54.93	229023
2014-07-22	55.15	55.64	54.56	55.49	199716
2014-07-23	55.39	56.30	54.61	56.10	252728
2014-07-24	55.92	57.01	55.63	56.27	289644
2014-07-25	56.26	56.26	55.47	56.10	209875
2014-07-28	56.04	56.46	55.69	56.17	217025
2014-07-29	56.38	56.58	55.25	55.35	237775
2014-07-30	55.52	55.76	54.86	55.02	295421
2014-07-31	54.58	54.58	53.37	53.63	257630
2014-08-01	53.83	54.10	53.22	53.68	148361
2014-08-04	54.02	54.13	53.17	53.94	189470
2014-08-05	53.81	54.69	53.24	54.50	152461
2014-08-06	54.38	55.47	54.38	54.71	156212
2014-08-07	54.91	55.20	53.70	54.01	133625
2014-08-08	54.01	56.45	53.49	56.29	238158
2014-08-11	56.50	57.35	56.01	56.18	156844
2014-08-12	55.99	56.34	54.48	55.03	169473
2014-08-13	55.10	55.77	54.82	55.31	174926
2014-08-14	55.44	56.46	55.05	56.32	128933
2014-08-15	56.88	56.96	54.79	55.16	165509
2014-08-18	55.61	56.75	55.14	56.65	154168
2014-08-19	56.93	57.84	56.75	57.56	188335
2014-08-20	57.44	57.61	56.58	57.23	103935
2014-08-21	57.21	58.35	56.68	58.23	155807
2014-08-22	58.24	58.33	57.20	58.02	103824
2014-08-25	58.22	58.51	57.31	57.64	169936
2014-08-26	57.64	58.23	57.50	57.92	111001
2014-08-27	57.98	58.34	57.73	58.19	76355
2014-08-28	57.83	58.31	57.51	57.86	97080
2014-08-29	57.86	58.39	57.67	58.22	79809
2014-09-02	58.43	59.50	58.28	59.15	198190
2014-09-03	51.00	53.64	51.80	53.00	1245607
2014-09-04	53.00	54.53	52.61	54.24	340395
2014-09-05	54.09	56.12	53.85	55.57	238909
2014-09-08	55.56	55.56	53.63	53.79	201082
2014-09-09	53.84	54.72	53.63	54.49	294036
2014-09-10	54.51	54.91	53.84	54.73	143472
2014-09-11	54.25	54.89	53.86	54.44	275882
2014-09-12	54.39	54.40	53.55	53.80	230554
2014-09-15	53.80	54.75	53.15	54.62	251993
2014-09-16	54.56	55.37	53.94	55.14	209185
2014-09-17	54.98	56.44	54.98	55.79	168785
2014-09-18	56.35	57.13	56.25	56.45	276163
2014-09-19	56.65	57.48	56.36	56.39	667294
2014-09-22	56.14	56.40	55.20	55.35	242645
2014-09-23	55.24	55.67	54.46	54.83	203553
2014-09-24	54.81	55.17	54.23	54.61	124906
2014-09-25	54.38	54.94	53.64	53.96	142270
2014-09-26	54.03	54.51	53.72	54.04	99436
2014-09-29	53.41	53.70	52.88	53.68	173430
2014-09-30	53.60	53.92	52.48	52.52	293910
2014-10-01	52.58	53.09	51.90	52.03	188440
2014-10-02	52.09	53.22	51.94	53.06	154287
2014-10-03	53.57	53.98	53.21	53.34	153149
2014-10-06	53.54	53.97	53.09	53.09	142050
2014-10-07	52.86	53.89	52.50	53.27	179109
2014-10-08	53.18	54.14	52.16	54.01	202618
2014-10-09	53.91	53.99	53.28	53.42	341076
2014-10-10	55.28	56.75	53.65	53.95	692664
2014-10-13	54.10	56.23	53.52	54.98	345699
2014-10-14	55.53	57.07	55.33	55.39	307608
2014-10-15	54.95	58.23	54.32	57.95	287217
2014-10-16	57.34	59.38	56.18	58.54	426697
2014-10-17	59.33	59.33	57.15	57.57	283306
2014-10-20	57.44	58.94	57.36	58.85	274783
2014-10-21	59.02	60.32	58.24	60.25	209741
2014-10-22	60.37	60.49	58.81	58.89	152841
2014-10-23	59.51	60.00	58.92	59.33	155391
2014-10-24	59.51	59.92	59.07	59.77	108192
2014-10-27	59.64	60.32	59.00	60.19	223745
2014-10-28	60.32	61.55	59.83	61.49	229903
2014-10-29	61.40	61.52	59.76	60.15	158790
2014-10-30	59.95	61.05	59.67	60.76	164883
2014-10-31	61.68	61.88	60.00	61.85	201860
2014-11-03	61.87	62.47	61.01	62.14	168836
2014-11-04	61.81	62.57	61.38	62.54	185307
2014-11-05	62.94	63.10	62.31	62.99	147217
2014-11-06	62.98	63.50	62.72	63.43	136946
2014-11-07	63.50	64.05	62.96	64.04	177860
2014-11-10	64.24	64.39	63.27	63.87	187135
2014-11-11	63.67	64.02	63.16	63.48	165159
2014-11-12	63.08	63.87	63.08	63.41	131168
2014-11-13	63.64	63.64	63.24	63.46	21743
2014-11-14	63.40	63.66	62.80	63.22	129332
2014-11-17	63.03	63.59	62.80	63.15	94283
2014-11-18	63.35	63.75	63.23	63.43	69592
2014-11-19	63.23	63.89	62.36	63.29	103107
2014-11-20	63.00	63.90	62.87	63.76	107864
2014-11-21	64.59	64.59	63.27	63.99	199856
2014-11-24	63.98	65.00	63.98	64.67	123264
2014-11-25	64.81	64.82	63.61	64.73	113842
2014-11-26	64.47	64.75	64.26	64.69	85315
2014-11-28	64.64	65.65	64.13	64.66	97408
2014-12-01	64.41	65.22	64.03	64.57	141426
2014-12-02	64.57	65.25	64.22	65.10	122401
2014-12-03	65.23	65.92	64.78	65.74	126705
2014-12-04	65.52	66.75	65.44	66.65	151109
2014-12-05	66.64	67.33	66.50	67.13	107961
2014-12-08	66.96	67.50	65.39	66.06	139008
2014-12-09	65.41	66.82	65.29	66.54	144787
2014-12-10	66.12	66.46	64.24	64.37	141930
2014-12-11	64.53	65.53	64.14	64.19	131364
2014-12-12	63.43	63.84	62.41	62.61	210371
2014-12-15	62.82	63.08	61.13	61.99	217703
2014-12-16	61.83	62.46	60.79	61.21	315983
2014-12-17	61.49	64.34	60.91	64.18	245717
2014-12-18	64.86	64.86	63.42	63.78	165829
2014-12-19	63.62	63.70	62.71	63.04	500787
2014-12-22	62.94	63.62	62.50	62.75	275408
2014-12-23	62.90	63.99	62.46	63.88	151945
2014-12-24	64.08	64.94	63.53	64.04	64438
2014-12-26	64.41	64.89	64.08	64.39	72997
2014-12-29	64.49	65.33	64.49	65.26	113434
2014-12-30	65.03	65.68	64.84	65.39	117932
2014-12-31	65.39	66.53	65.00	65.06	107210
2015-01-02	65.60	65.60	63.99	64.79	109584
2015-01-05	63.12	63.51	61.91	63.33	209410
2015-01-06	63.42	63.63	62.30	63.36	196861
2015-01-07	63.80	65.32	63.10	64.75	205455
2015-01-08	65.35	67.17	64.87	66.58	347906
2015-01-09	70.20	74.86	69.77	74.63	781366
2015-01-12	74.15	75.94	73.44	74.17	404318
2015-01-13	74.82	76.12	72.48	74.64	397842
2015-01-14	74.01	75.28	73.42	74.24	175051
2015-01-15	74.68	75.14	72.29	74.00	248242
2015-01-16	73.69	76.20	72.60	76.01	311802
2015-01-20	76.00	76.35	75.21	75.81	174944
2015-01-21	75.77	76.56	74.77	74.84	193488
2015-01-22	75.48	77.54	73.87	77.53	239081
2015-01-23	77.73	77.82	75.22	75.60	211474
2015-01-26	75.71	76.33	75.00	76.01	143705
2015-01-27	75.30	76.06	74.40	75.77	127206
2015-01-28	76.37	77.28	75.43	75.70	228611
2015-01-29	75.86	77.16	75.14	76.11	216845
2015-01-30	75.75	76.88	74.83	75.22	213899
2015-02-02	75.76	76.48	74.79	76.11	121449
2015-02-03	76.07	77.28	75.23	76.19	330789
2015-02-04	76.10	78.60	75.94	77.87	244272
2015-02-05	78.34	79.18	76.20	77.56	292118
2015-02-06	77.76	78.60	77.20	78.22	171464
2015-02-09	77.66	78.22	76.68	76.76	117674
2015-02-10	77.13	77.67	76.41	77.27	128802
2015-02-11	77.27	78.42	76.67	77.57	181259
2015-02-12	77.76	79.90	76.92	78.28	217899
2015-02-13	78.57	78.83	77.13	77.94	132193
2015-02-17	78.26	79.15	77.24	78.51	163696
2015-02-18	78.15	78.59	77.19	78.41	152553
2015-02-19	78.40	78.71	77.79	78.41	102831
2015-02-20	78.60	78.90	76.92	77.56	109222
2015-02-23	77.56	78.11	76.47	77.85	143418
2015-02-24	78.28	78.78	77.74	78.28	138923
2015-02-25	78.30	78.88	76.77	77.24	117879
2015-02-26	77.09	77.89	76.38	77.37	121494
2015-02-27	77.33	77.60	76.49	76.62	154569
2015-03-02	77.00	78.35	76.85	78.11	112073
2015-03-03	77.70	78.18	76.20	77.18	111158
2015-03-04	77.11	77.50	76.07	76.66	132455
2015-03-05	77.00	77.44	76.46	76.80	186329
2015-03-06	76.11	76.79	75.33	75.81	110716
2015-03-09	76.24	77.17	75.53	76.51	183453
2015-03-10	76.19	76.70	75.65	75.79	199172
2015-03-11	75.73	76.36	74.95	75.77	204162
2015-03-12	76.32	77.91	76.04	76.95	194995
2015-03-13	77.10	77.92	75.40	76.80	168385
2015-03-16	77.01	77.99	76.54	77.04	154312
2015-03-17	76.66	77.65	76.41	77.02	126045
2015-03-18	76.84	79.38	76.39	79.26	113809
2015-03-19	78.84	80.76	78.84	80.42	175892
2015-03-20	80.86	81.35	80.13	80.96	226533
2015-03-23	81.25	81.68	80.17	80.29	114480
2015-03-24	80.40	81.74	80.21	81.45	109733
2015-03-25	81.72	82.02	79.98	80.10	122735
2015-03-26	80.03	80.76	79.16	80.06	202603
2015-03-27	79.87	81.24	79.77	80.32	176027
2015-03-30	80.51	82.78	80.44	82.00	173087
2015-03-31	82.06	82.65	81.05	81.49	237386
2015-04-01	81.95	82.37	80.18	80.74	155590
2015-04-02	80.97	82.41	80.09	82.19	140844
2015-04-06	81.86	83.32	81.86	82.39	132061
2015-04-07	81.95	82.15	80.85	80.93	118297
2015-04-08	80.86	82.06	80.60	81.99	99821
2015-04-09	81.72	82.13	79.68	80.52	151101
2015-04-10	81.15	81.85	79.54	81.05	146928
2015-04-13	80.97	81.21	80.21	80.88	104766
2015-04-14	80.88	81.20	79.82	80.85	127369
2015-04-15	81.48	82.29	80.98	82.13	137986
2015-04-16	82.01	82.13	80.13	80.43	155601
2015-04-17	79.83	80.15	78.88	79.32	137135
2015-04-20	79.49	80.40	79.34	79.86	113315
2015-04-21	79.72	80.24	78.96	79.45	131344
2015-04-22	79.50	79.69	78.42	79.26	118122
2015-04-23	78.97	79.21	77.76	78.46	171686
2015-04-24	78.60	79.38	77.60	79.16	99420
2015-04-27	79.72	80.24	78.37	78.65	163389
2015-04-28	78.40	79.99	77.94	79.85	226489
2015-04-29	87.97	92.62	87.01	87.75	670874
2015-04-30	86.82	88.25	86.50	87.61	377461
2015-05-01	86.26	89.90	86.26	89.11	366155
2015-05-04	88.96	89.42	87.19	87.85	268234
2015-05-05	87.76	88.81	86.94	87.61	226255
2015-05-06	87.61	88.86	86.15	88.56	249143
2015-05-07	87.99	89.75	87.62	88.86	269576
2015-05-08	89.16	90.26	88.87	89.12	152157
2015-05-11	88.94	90.05	87.97	88.10	267764
2015-05-12	87.78	89.96	87.50	89.85	233701
2015-05-13	90.00	90.00	87.35	87.62	296224
2015-05-14	87.99	89.19	87.56	88.19	307489
2015-05-15	87.82	88.61	87.46	87.98	108552
2015-05-18	87.02	89.32	87.02	89.27	173413
2015-05-19	88.74	90.00	88.12	88.75	188498
2015-05-20	88.87	89.21	87.70	88.32	112310
2015-05-21	88.35	88.74	87.70	88.64	98331
2015-05-22	88.78	89.46	88.38	88.67	132593
2015-05-26	88.71	89.08	86.72	86.94	145766
2015-05-27	86.67	88.37	86.50	88.01	200802
2015-05-28	87.89	88.86	87.21	88.20	123663
2015-05-29	87.76	88.65	86.44	87.49	157052
2015-06-01	88.00	88.65	87.18	88.45	220253
2015-06-02	87.96	89.71	85.52	89.17	189656
2015-06-03	89.15	90.73	89.05	90.38	181908
2015-06-04	90.00	90.22	88.90	89.03	163456
2015-06-05	89.15	89.86	88.01	89.66	103374
2015-06-08	89.68	90.21	89.19	89.85	152379
2015-06-09	89.93	91.19	89.16	90.90	187305
2015-06-10	91.19	93.48	90.98	92.92	203855
2015-06-11	92.75	94.30	92.75	94.09	321982
2015-06-12	93.54	95.24	93.23	94.79	261958
2015-06-15	94.15	95.32	93.63	94.81	292959
2015-06-16	95.12	96.89	94.65	96.45	231793
2015-06-17	96.53	96.60	93.37	93.40	377277
2015-06-18	93.92	96.18	93.40	95.17	441632
2015-06-19	95.54	96.97	95.18	96.55	339574
2015-06-22	97.00	99.43	96.73	98.99	305937
2015-06-23	98.90	100.11	97.72	98.09	420863
2015-06-24	100.00	100.04	96.96	97.17	373915
2015-06-25	97.21	99.41	97.01	99.20	214932
2015-06-26	99.49	100.33	98.26	98.40	637506
2015-06-29	98.13	98.40	96.08	96.51	241786
2015-06-30	96.99	98.01	96.30	97.49	269222
2015-07-01	98.11	99.15	97.45	99.12	219561
2015-07-02	99.43	99.48	97.17	98.47	160495
2015-07-06	98.26	99.25	97.12	97.82	223086
2015-07-07	97.82	98.69	95.84	97.81	262284
2015-07-08	97.19	98.82	97.06	97.80	298590
2015-07-09	99.09	99.10	96.49	97.08	603718
2015-07-10	93.20	93.23	86.20	86.71	1399625
2015-07-13	87.10	89.70	87.10	88.99	486985
2015-07-14	89.45	90.33	88.35	88.69	398441
2015-07-15	88.85	90.88	88.34	90.51	484416
2015-07-16	91.47	91.91	90.21	90.37	264222
2015-07-17	90.10	91.36	90.10	90.49	277912
2015-07-20	90.44	91.03	89.94	90.80	211577
2015-07-21	90.53	91.36	89.98	90.46	234545
2015-07-22	90.22	92.29	90.01	91.65	213120
2015-07-23	91.79	91.82	89.86	89.90	309949
2015-07-24	89.20	90.47	87.58	87.72	291014
2015-07-27	87.50	87.51	86.11	86.56	240438
2015-07-28	86.73	87.76	85.37	87.01	270161
2015-07-29	86.93	87.39	85.95	86.02	262496
2015-07-30	85.50	87.86	85.00	87.69	276321
2015-07-31	88.13	88.41	86.91	87.78	173041
2015-08-03	87.34	88.16	85.23	87.91	330612
2015-08-04	87.74	88.84	87.50	88.35	214325
2015-08-05	88.68	89.92	88.20	89.12	285046
2015-08-06	89.40	91.36	89.40	90.75	332144
2015-08-07	90.16	91.40	90.16	90.72	341184
2015-08-10	91.11	92.50	90.58	91.15	289995
2015-08-11	90.26	92.01	90.18	91.05	292139
2015-08-12	90.58	90.99	88.69	89.56	244474
2015-08-13	89.70	91.00	89.53	89.93	237210
2015-08-14	89.90	90.74	89.00	90.71	135874
2015-08-17	90.59	91.92	89.93	91.89	130762
2015-08-18	92.01	92.60	91.04	92.41	169825
2015-08-19	92.03	92.97	91.08	92.60	175687
2015-08-20	91.69	92.87	88.67	89.25	265103
2015-08-21	88.05	89.29	85.17	87.93	191096
2015-08-24	84.96	86.15	80.88	83.40	421311
2015-08-25	85.45	86.98	83.51	83.53	293741
2015-08-26	84.95	85.78	81.81	84.83	277694
2015-08-27	85.27	85.93	83.86	85.25	197462
2015-08-28	84.72	85.84	84.36	85.56	135206
2015-08-31	84.95	85.83	84.93	85.14	145159
2015-09-01	83.84	84.00	81.61	82.04	224720
2015-09-02	82.88	83.79	81.70	83.79	224980
2015-09-03	83.76	85.60	83.76	84.77	180432
2015-09-04	83.71	84.11	82.66	83.79	123885
2015-09-08	84.91	86.40	84.54	85.95	184712
2015-09-09	86.65	87.35	85.31	85.76	172150
2015-09-10	85.38	86.70	84.72	85.30	181481
2015-09-11	84.77	87.63	84.11	87.50	416387
2015-09-14	87.50	88.58	87.30	88.42	174010
2015-09-15	88.64	90.20	88.24	90.13	182277
2015-09-16	90.15	92.92	89.59	92.74	242463
2015-09-17	92.81	94.66	92.16	93.41	196255
2015-09-18	92.43	93.44	91.15	91.81	742248
2015-09-21	91.91	92.90	90.46	91.46	194884
2015-09-22	90.29	90.87	89.12	90.71	177186
2015-09-23	90.95	92.57	90.54	92.20	144471
2015-09-24	91.29	94.81	91.03	94.39	313398
2015-09-25	95.32	95.99	91.30	91.82	387807
2015-09-28	91.46	91.82	89.53	89.99	287385
2015-09-29	89.61	90.25	87.99	89.09	272999
2015-09-30	89.75	90.41	87.98	89.30	294644
2015-10-01	89.16	91.07	88.68	90.73	335416
2015-10-02	89.85	92.13	89.00	92.05	216115
2015-10-05	92.33	94.73	92.33	93.59	225884
2015-10-06	93.47	94.37	92.12	93.01	232106
2015-10-07	92.99	95.29	92.55	95.13	424173
2015-10-08	94.67	95.39	93.90	94.76	393993
2015-10-09	103.52	104.49	99.14	101.72	1008378
2015-10-12	102.24	103.00	100.53	102.69	229304
2015-10-13	103.00	103.99	101.29	102.64	319084
2015-10-14	102.81	103.79	99.27	99.49	229386
2015-10-15	99.65	100.74	98.02	100.29	208951
2015-10-16	100.67	100.67	98.89	99.87	213633
2015-10-19	99.74	101.11	99.43	101.01	169301
2015-10-20	101.19	101.24	99.94	100.57	163724
2015-10-21	100.64	101.43	98.40	98.49	189077
2015-10-22	99.20	100.48	98.65	100.42	147132
2015-10-23	101.63	101.94	98.48	99.65	197054
2015-10-26	99.11	100.30	98.22	99.83	262035
2015-10-27	99.60	100.55	99.14	100.06	161977
2015-10-28	100.30	101.68	98.72	101.41	206503
2015-10-29	100.98	100.98	99.22	99.59	137151
2015-10-30	99.37	100.97	98.50	99.21	157122
2015-11-02	98.84	102.21	98.56	101.80	265134
2015-11-03	100.85	103.50	99.40	100.53	130523
2015-11-04	100.59	103.07	100.59	101.65	140871
2015-11-05	101.55	102.98	101.15	102.91	172666
2015-11-06	102.25	103.58	101.84	103.43	191102
2015-11-09	103.13	103.36	98.17	99.75	245640
2015-11-10	99.70	102.90	99.26	102.86	284616
2015-11-11	101.36	104.03	101.36	102.70	260323
2015-11-12	101.67	102.21	100.14	101.64	167208
2015-11-13	100.99	101.39	98.83	99.78	143959
2015-11-16	99.51	102.27	99.51	102.17	173561
2015-11-17	102.00	103.12	100.94	101.52	229758
2015-11-18	101.59	103.25	100.33	103.14	248273
2015-11-19	102.27	102.77	100.45	101.35	311301
2015-11-20	102.11	103.49	101.47	102.23	222739
2015-11-23	102.53	103.44	101.55	102.00	192466
2015-11-24	101.61	103.96	100.80	102.68	179073
2015-11-25	102.59	103.90	102.56	103.48	147362
2015-11-27	103.33	105.46	103.33	104.36	86589
2015-11-30	104.99	105.43	103.16	103.41	238023
2015-12-01	103.75	106.50	102.92	103.51	161359
2015-12-02	103.89	104.32	102.83	103.53	223167
2015-12-03	103.46	103.87	100.08	101.37	236124
2015-12-04	101.35	105.17	101.35	104.52	172395
2015-12-07	104.28	104.70	101.90	103.12	229781
2015-12-08	102.57	103.97	101.67	102.14	201658
2015-12-09	102.14	102.14	98.33	100.11	305982
2015-12-10	100.04	101.17	99.08	99.87	240535
2015-12-11	98.00	99.17	96.82	97.50	324939
2015-12-14	97.84	99.45	96.63	99.29	358972
2015-12-15	99.34	100.40	98.87	99.20	262780
2015-12-16	99.92	100.33	98.17	100.06	229142
2015-12-17	100.31	100.31	97.81	98.04	236730
2015-12-18	97.47	97.90	95.75	97.30	1549867
2015-12-21	98.21	99.88	95.98	98.98	255771
2015-12-22	99.32	99.97	97.90	99.06	180999
2015-12-23	99.31	99.98	97.85	97.95	162464
2015-12-24	98.33	98.50	97.73	97.93	74159
2015-12-28	97.60	98.41	97.20	98.09	111927
2015-12-29	98.53	99.58	96.95	97.90	158555
2015-12-30	98.08	98.08	96.33	96.46	211359
2015-12-31	96.11	96.11	94.20	94.25	351454
2016-01-04	92.05	92.46	89.48	89.95	442340
2016-01-05	89.95	90.56	88.45	88.55	606994
2016-01-06	87.82	89.58	86.94	88.21	511843
2016-01-07	86.17	88.74	86.05	87.03	587364
2016-01-08	92.20	92.81	84.75	87.38	1020961
2016-01-11	86.40	87.94	82.33	83.06	469587
2016-01-12	83.53	87.56	82.28	87.34	488633
2016-01-13	87.11	89.23	86.85	87.02	656193
2016-01-14	87.25	89.61	85.02	88.28	445311
2016-01-15	86.14	88.58	85.18	87.89	461895
2016-01-19	87.75	89.27	87.55	88.32	444120
2016-01-20	87.02	88.83	85.58	87.21	425333
2016-01-21	87.17	88.27	85.05	85.57	334508
2016-01-22	86.61	88.73	85.62	87.21	237427
2016-01-25	86.86	87.27	85.08	86.01	283685
2016-01-26	86.60	88.21	86.46	87.59	220095
2016-01-27	87.53	87.53	84.85	85.44	373284
2016-01-28	86.21	86.91	85.77	86.31	208199
2016-01-29	86.16	89.46	86.16	89.37	308949
2016-02-01	88.91	90.71	88.83	89.93	242035
2016-02-02	89.09	89.27	87.77	88.40	180744
2016-02-03	89.25	89.25	86.26	87.73	176560
2016-02-04	87.33	90.09	87.22	89.85	306945
2016-02-05	89.75	91.19	88.28	88.34	407501
2016-02-08	87.18	87.18	84.27	86.42	275080
2016-02-09	85.59	88.60	85.59	86.93	194248
2016-02-10	87.56	88.95	87.18	87.31	170821
2016-02-11	86.00	87.36	84.90	86.10	167238
2016-02-12	87.11	88.41	85.57	88.03	163347
2016-02-16	88.91	89.94	87.05	89.87	209630
2016-02-17	90.16	91.54	89.91	90.57	173125
2016-02-18	90.52	91.71	89.21	91.65	222469
2016-02-19	91.46	91.96	90.37	91.53	188350
2016-02-22	92.13	92.91	91.18	91.46	220841
2016-02-23	91.42	92.58	89.63	91.65	252930
2016-02-24	90.75	94.06	90.23	94.02	323500
2016-02-25	94.03	95.47	94.03	95.40	157771
2016-02-26	95.76	96.14	90.50	95.28	129809
2016-02-29	95.84	96.60	94.43	95.36	301010
2016-03-01	95.89	96.38	94.99	95.92	230821
2016-03-02	95.59	96.15	93.37	95.92	134346
2016-03-03	96.16	96.78	95.34	96.40	161219
2016-03-04	95.75	98.67	94.91	97.98	249101
2016-03-07	98.16	102.15	96.99	102.10	293142
2016-03-08	101.65	103.49	100.93	102.10	305809
2016-03-09	102.18	102.53	100.83	101.21	151091
2016-03-10	101.42	102.32	100.09	101.21	128285
2016-03-11	101.90	103.66	100.36	103.47	174334
2016-03-14	103.18	103.80	100.11	103.25	205468
2016-03-15	102.56	103.37	100.73	102.64	143180
2016-03-16	102.03	103.14	101.51	102.46	203136
2016-03-17	102.27	102.38	101.16	101.93	275887
2016-03-18	102.47	105.14	100.36	103.66	375731
2016-03-21	103.45	104.08	101.79	102.04	235200
2016-03-22	101.42	102.34	100.59	101.71	171316
2016-03-23	101.40	101.94	100.56	101.30	163768
2016-03-24	100.90	101.87	100.72	101.60	119445
2016-03-28	101.33	102.03	101.06	101.22	40211
2016-03-29	102.32	103.27	102.24	102.24	172752
2016-03-30	104.72	104.85	102.55	103.07	149824
2016-03-31	102.80	104.46	102.27	103.07	191625
2016-04-01	102.90	104.25	102.32	103.93	159917
2016-04-04	104.03	104.47	102.20	102.71	173509
2016-04-05	102.39	103.82	101.80	102.59	191267
2016-04-06	102.53	104.81	102.11	104.08	206334
2016-04-07	103.79	103.79	100.05	101.36	264218
2016-04-08	101.82	103.52	101.29	102.80	135217
2016-04-11	103.15	104.08	101.51	101.58	145629
2016-04-12	101.66	102.63	100.93	102.39	142163
2016-04-13	102.70	103.75	100.48	103.75	192781
2016-04-14	103.45	104.51	102.35	102.48	169670
2016-04-15	101.90	102.85	100.08	102.48	122842
2016-04-18	102.17	103.70	101.45	103.31	109084
2016-04-19	103.66	104.61	103.32	104.22	140441
2016-04-20	103.87	103.87	101.36	101.90	202513
2016-04-21	101.60	102.08	100.06	100.22	134926
2016-04-22	100.10	101.66	99.35	101.44	152349
2016-04-25	100.91	102.57	100.72	102.20	163611
2016-04-26	102.01	104.00	101.85	103.84	176379
2016-04-27	103.65	103.94	101.79	102.44	209235
2016-04-28	101.69	102.26	99.70	100.04	206918
2016-04-29	97.75	102.64	97.12	99.53	511192
2016-05-02	99.34	101.20	99.30	100.73	179443
2016-05-03	99.49	101.16	98.08	98.25	169124
2016-05-04	97.52	99.53	96.90	98.46	218526
2016-05-05	98.58	100.27	98.31	98.49	274705
2016-05-06	97.93	101.70	97.73	101.34	295907
2016-05-09	101.07	102.20	100.83	100.89	223669
2016-05-10	101.00	102.04	100.44	101.56	143702
2016-05-11	101.09	101.40	98.86	98.90	143783
2016-05-12	99.25	100.41	97.11	98.03	143614
2016-05-13	97.46	97.81	96.42	96.77	149775
2016-05-16	96.73	98.18	95.79	96.50	199613
2016-05-17	96.32	96.32	93.63	93.91	192464
2016-05-18	93.29	94.96	91.38	93.72	264444
2016-05-19	93.34	94.92	92.97	94.61	158012
2016-05-20	95.21	97.00	93.73	95.25	125494
2016-05-23	95.01	95.51	94.11	95.03	131054
2016-05-24	95.66	97.44	94.25	97.20	149109
2016-05-25	97.59	98.47	96.53	97.81	153009
2016-05-26	97.96	98.26	97.00	98.20	141339
2016-05-27	98.50	99.66	97.53	98.67	156222
2016-05-31	99.62	102.83	98.51	102.83	4396096
2016-06-01	101.54	103.95	101.30	103.46	416294
2016-06-02	103.37	104.96	102.18	104.75	450138
2016-06-03	104.49	104.98	103.39	103.88	372179
2016-06-06	103.69	104.46	103.20	103.73	293950
2016-06-07	103.62	106.18	103.02	105.11	357996
2016-06-08	105.28	105.91	104.57	105.59	175191
2016-06-09	105.24	106.17	104.36	105.30	114755
2016-06-10	104.66	105.04	103.75	103.99	137992
2016-06-13	103.79	103.83	101.46	101.49	215417
2016-06-14	101.46	102.04	100.93	101.66	151889
2016-06-15	102.24	103.46	101.54	102.46	163762
2016-06-16	101.83	102.74	101.40	102.70	129926
2016-06-17	102.74	102.96	101.66	101.71	344157
2016-06-20	102.86	103.03	101.39	102.46	166187
2016-06-21	102.63	102.80	100.90	101.73	129253
2016-06-22	102.06	102.75	101.61	101.89	96296
2016-06-23	102.33	103.62	100.83	102.87	137758
2016-06-24	98.82	99.89	96.97	98.73	813793
2016-06-27	97.92	97.92	95.88	97.23	262410
2016-06-28	97.85	98.91	97.67	98.49	188983
2016-06-29	99.62	101.46	99.62	100.79	226980
2016-06-30	100.94	102.93	99.86	102.84	201472
2016-07-01	102.84	104.09	102.71	103.06	132136
2016-07-05	102.75	104.99	100.95	101.63	107897
2016-07-06	101.24	103.71	101.24	103.14	152658
2016-07-07	102.95	103.41	101.27	102.69	211460
2016-07-08	100.12	101.00	98.02	99.27	492344
2016-07-11	99.75	100.89	99.08	100.50	185767
2016-07-12	100.33	101.56	99.43	100.62	215984
2016-07-13	101.11	101.12	98.13	99.85	224028
2016-07-14	100.51	101.23	99.81	100.98	280601
2016-07-15	101.37	102.04	99.85	101.96	222570
2016-07-18	101.71	101.98	100.70	100.88	103209
2016-07-19	100.90	100.90	99.49	99.62	98821
2016-07-20	100.05	100.85	99.31	100.46	103497
2016-07-21	100.62	100.62	98.67	99.01	155275
2016-07-22	99.20	100.27	98.27	100.08	83732
2016-07-25	100.08	100.08	99.11	99.43	142185
2016-07-26	99.65	101.26	99.65	101.00	165523
2016-07-27	100.98	101.21	99.50	99.62	155715
2016-07-28	99.48	100.90	99.41	99.65	96666
2016-07-29	99.77	100.43	98.90	99.61	147353
2016-08-01	99.77	99.78	98.54	99.22	110194
2016-08-02	99.04	99.04	96.98	96.99	159970
2016-08-03	96.87	96.98	95.30	95.55	206597
2016-08-04	95.78	96.20	94.38	95.90	371101
2016-08-05	96.42	96.67	95.66	96.67	162079
2016-08-08	96.50	96.50	95.01	95.69	282753
2016-08-09	95.53	95.53	92.77	93.54	329404
2016-08-10	93.72	94.07	91.95	92.75	197629
2016-08-11	93.28	93.28	92.24	92.41	118256
2016-08-12	92.23	93.01	91.41	92.07	117217
2016-08-15	92.07	92.69	92.01	92.47	149925
2016-08-16	92.37	92.39	91.49	91.77	125007
2016-08-17	91.70	91.70	89.83	90.02	196407
2016-08-18	90.21	90.92	89.80	89.98	220838
2016-08-19	91.40	92.73	90.54	92.21	509267
2016-08-22	92.18	92.21	90.90	90.99	158666
2016-08-23	91.45	91.70	90.67	91.24	130547
2016-08-24	90.99	90.99	89.60	90.10	107314
2016-08-25	89.91	90.99	89.66	90.94	158751
2016-08-26	91.11	93.17	91.11	92.76	291342
2016-08-29	93.09	93.30	91.75	91.85	139351
2016-08-30	91.88	92.54	90.68	91.14	133251
2016-08-31	90.83	91.55	89.77	90.34	121925
2016-09-01	90.56	90.62	89.44	90.31	113911
2016-09-02	90.79	91.88	90.79	91.20	224719
2016-09-06	90.97	91.06	90.04	90.96	137825
2016-09-07	90.92	91.49	89.96	90.70	144582
2016-09-08	90.98	92.75	90.82	92.27	213561
2016-09-09	91.74	91.74	88.74	88.78	201986
2016-09-12	88.39	89.98	88.31	89.95	121929
2016-09-13	89.32	89.89	88.27	88.73	177621
2016-09-14	89.01	89.65	87.87	88.18	122170
2016-09-15	88.00	88.88	86.19	87.18	207022
2016-09-16	86.90	86.90	85.07	85.40	388334
2016-09-19	85.57	86.55	85.16	85.97	145400
2016-09-20	86.45	86.99	85.74	86.75	130360
2016-09-21	87.09	88.00	86.43	87.91	102102
2016-09-22	88.53	89.87	87.40	87.91	198186
2016-09-23	87.85	88.53	87.03	87.11	101678
2016-09-26	86.83	87.98	86.66	87.18	213214
2016-09-27	86.83	87.72	85.54	86.47	173522
2016-09-28	86.09	86.73	85.08	85.58	212172
2016-09-29	85.65	85.80	84.28	84.69	188468
2016-09-30	85.32	86.52	84.33	86.17	376817
2016-10-03	86.14	86.72	85.19	86.20	166025
2016-10-04	86.55	87.13	85.90	86.59	138944
2016-10-05	86.67	87.25	86.20	86.50	289531
2016-10-06	86.28	87.05	85.42	86.87	342523
2016-10-07	85.26	85.41	80.21	80.69	926543
2016-10-10	80.91	81.64	80.09	80.25	299235
2016-10-11	79.98	80.79	79.82	80.23	259671
2016-10-12	80.26	84.52	79.01	84.44	729799
2016-10-13	84.00	84.00	82.69	83.06	401872
2016-10-14	83.43	83.89	82.70	82.81	219724
2016-10-17	82.55	83.10	81.40	82.35	166777
2016-10-18	83.10	83.20	82.35	82.45	133766
2016-10-19	82.35	83.65	81.40	81.80	253088
2016-10-20	81.40	81.95	80.25	80.75	244320
2016-10-21	80.40	81.00	80.05	80.90	253262
2016-10-24	81.45	82.28	81.20	82.10	228035
2016-10-25	82.15	82.35	81.30	81.45	268487
2016-10-26	81.15	81.65	78.90	79.25	305022
2016-10-27	79.70	79.70	77.70	78.15	254887
2016-10-28	77.75	79.65	77.70	79.65	371129
2016-10-31	80.05	81.70	79.55	81.50	272259
2016-11-01	81.50	82.20	80.60	81.15	293656
2016-11-02	81.20	82.30	77.50	80.75	193411
2016-11-03	80.75	80.85	79.75	80.05	154660
2016-11-04	80.30	81.55	79.95	79.95	132105
2016-11-07	81.70	81.70	80.40	80.70	119699
2016-11-08	80.30	81.75	79.06	81.10	85982
2016-11-09	79.90	83.25	78.50	82.95	186202
2016-11-10	83.70	84.15	82.05	82.20	256277
2016-11-11	82.45	86.65	82.20	85.95	315678
2016-11-14	86.65	87.25	85.93	86.60	183728
2016-11-15	86.80	87.25	86.10	86.55	163207
2016-11-16	86.55	87.15	86.00	86.95	144045
2016-11-17	87.55	87.70	86.70	87.15	173361
2016-11-18	87.15	87.50	86.05	87.25	212355
2016-11-21	87.50	87.50	86.20	87.35	147138
2016-11-22	87.50	88.25	87.40	88.20	182293
2016-11-23	88.30	89.00	87.21	88.85	90269
2016-11-25	89.05	89.95	88.63	89.65	104389
2016-11-28	89.45	90.40	88.55	88.80	140826
2016-11-29	89.10	89.35	87.75	87.85	143533
2016-11-30	88.30	88.30	84.75	85.10	205467
2016-12-01	84.95	86.65	83.25	84.30	224356
2016-12-02	83.95	84.80	83.30	83.45	179054
2016-12-05	84.05	85.05	83.75	84.30	423382
2016-12-06	84.65	84.65	82.00	83.00	243757
2016-12-07	81.00	81.80	79.90	80.50	359599
2016-12-08	80.45	81.80	80.00	81.70	258565
2016-12-09	82.00	84.05	80.71	83.90	153041
2016-12-12	83.85	84.45	83.00	84.30	147220
2016-12-13	84.60	85.05	83.90	84.25	379007
2016-12-14	84.05	85.00	83.40	83.60	154779
2016-12-15	83.85	84.15	82.30	82.75	170535
2016-12-16	83.05	83.70	81.90	83.05	818125
2016-12-19	82.00	83.05	82.00	82.90	268281
2016-12-20	83.15	83.90	82.85	83.40	177338
2016-12-21	83.45	83.95	82.95	83.70	91832
2016-12-22	83.65	83.95	83.05	83.90	125683
2016-12-23	83.80	84.83	83.80	84.60	92498
2016-12-27	84.35	85.50	84.35	85.45	79754
2016-12-28	85.45	85.70	84.35	84.90	82091
2016-12-29	84.70	85.50	84.60	85.35	98277
2016-12-30	85.35	85.35	84.05	84.45	118368
2017-01-03	85.35	86.00	84.38	85.75	205768
2017-01-04	85.95	88.05	85.95	87.65	299183
2017-01-05	87.35	89.60	87.05	89.25	382914
2017-01-06	90.85	96.45	89.15	96.10	813819
2017-01-09	95.65	95.75	92.00	92.10	631269
2017-01-10	92.00	94.10	91.80	93.40	311033
2017-01-11	93.40	93.40	91.70	92.00	224765
2017-01-12	92.15	92.60	90.30	92.35	203761
2017-01-13	92.85	93.10	91.80	92.15	186344
2017-01-17	91.85	93.45	91.40	92.80	282956
2017-01-18	93.20	93.45	91.74	92.80	158334
2017-01-19	92.90	93.10	90.58	90.65	151562
2017-01-20	90.65	92.15	90.55	90.90	118954
2017-01-23	90.70	91.35	90.20	90.95	219720
2017-01-24	91.10	92.35	90.90	92.00	200862
2017-01-25	92.30	93.50	92.30	92.95	238049
2017-01-26	92.55	93.25	92.25	92.95	226182
2017-01-27	92.95	93.70	92.40	92.95	253234
2017-01-30	92.55	92.85	91.60	92.35	158851
2017-01-31	92.25	93.60	91.90	93.30	130425
2017-02-01	93.25	93.25	92.50	92.90	134000
2017-02-02	93.05	93.55	90.00	93.00	240658
2017-02-03	93.35	93.60	91.83	93.05	128699
2017-02-06	92.85	95.00	90.40	93.55	192690
2017-02-07	93.80	94.85	93.50	93.60	149021
2017-02-08	93.45	94.65	93.20	94.30	113249
2017-02-09	94.50	95.50	94.15	95.30	94758
2017-02-10	95.55	96.10	95.00	95.70	79599
2017-02-13	95.85	96.15	94.95	95.10	73204
2017-02-14	94.75	96.60	94.50	96.35	155753
2017-02-15	95.80	98.25	95.80	98.15	192578
2017-02-16	98.45	98.45	96.75	97.55	87023
2017-02-17	97.60	98.25	97.30	97.95	111354
2017-02-21	98.60	99.30	98.25	99.00	97167
2017-02-22	99.00	99.55	98.10	98.50	117630
2017-02-23	98.50	98.85	97.80	98.40	145599
2017-02-24	98.25	99.20	97.45	98.95	152848
2017-02-27	98.70	99.20	98.25	99.00	118269
2017-02-28	98.65	98.80	97.35	97.70	187211
2017-03-01	98.60	99.25	98.15	98.45	142233
2017-03-02	98.35	98.45	97.45	97.55	69971
2017-03-03	97.45	98.25	96.35	96.35	95937
2017-03-06	95.75	96.00	92.10	95.25	114030
2017-03-07	95.00	95.20	94.15	94.20	76974
2017-03-08	94.25	95.15	93.85	94.80	160908
2017-03-09	94.70	95.75	94.30	95.15	129383
2017-03-10	95.85	96.40	95.20	96.30	148873
2017-03-13	96.15	96.50	94.90	95.60	87956
2017-03-14	95.30	95.98	95.05	95.25	84564
2017-03-15	95.55	96.85	94.12	96.30	127400
2017-03-16	96.35	96.40	95.00	95.30	82363
2017-03-17	94.90	97.10	94.80	96.70	388611
2017-03-20	96.55	96.55	94.53	95.00	82387
2017-03-21	95.50	95.60	93.45	93.60	101111
2017-03-22	93.40	93.65	92.40	92.85	119779
2017-03-23	92.75	94.25	91.55	93.55	96820
2017-03-24	93.70	94.42	93.55	93.95	118740
2017-03-27	92.65	93.80	92.65	93.70	118619
2017-03-28	93.25	94.50	92.30	94.05	98240
2017-03-29	93.70	94.30	93.50	93.70	69163
2017-03-30	93.80	94.65	93.55	94.20	127737
2017-03-31	94.25	94.60	93.85	94.20	129554
2017-04-03	94.20	94.25	93.35	93.45	118806
2017-04-04	93.35	93.43	91.60	91.95	122643
2017-04-05	92.30	92.40	90.35	90.65	157764
2017-04-06	90.65	91.20	90.10	90.50	155212
2017-04-07	90.45	91.00	89.40	89.80	175402
2017-04-10	89.90	91.65	89.69	91.65	173679
2017-04-11	91.45	91.78	90.60	91.25	209333
2017-04-12	91.00	91.75	90.30	90.90	92895
2017-04-13	90.75	91.45	90.50	90.55	82275
2017-04-17	90.75	91.15	90.55	91.10	95773
2017-04-18	90.85	91.35	90.30	91.20	89925
2017-04-19	91.35	93.45	90.65	93.05	175895
2017-04-20	93.40	94.35	91.73	94.20	136467
2017-04-21	93.85	94.90	91.85	94.65	160239
2017-04-24	95.85	96.25	95.30	95.75	159598
2017-04-25	96.20	97.55	95.95	96.75	144948
2017-04-26	96.75	97.95	96.75	96.95	163057
2017-04-27	97.00	97.45	96.35	96.50	175009
2017-04-28	96.55	96.60	93.35	94.00	243687
2017-05-01	94.00	94.75	93.75	94.40	89198
2017-05-02	94.10	94.79	93.60	93.70	119964
2017-05-03	93.40	93.65	91.90	92.15	128405
2017-05-04	92.40	94.00	92.40	93.95	93374
2017-05-05	94.10	94.85	93.60	94.75	92747
2017-05-08	94.75	95.15	91.52	94.55	120153
2017-05-09	94.85	95.15	94.00	94.90	90590
2017-05-10	94.60	95.50	94.20	95.20	75752
2017-05-11	94.90	95.10	93.85	93.90	87820
2017-05-12	93.75	93.75	91.55	91.95	85487
2017-05-15	92.70	96.65	92.60	95.55	201151
2017-05-16	95.40	95.55	94.95	95.05	79050
2017-05-17	94.25	94.30	92.30	92.30	116006
2017-05-18	90.65	91.95	90.05	90.45	165890
2017-05-19	90.30	91.00	89.70	90.25	182755
2017-05-22	90.50	91.65	90.20	90.65	120572
2017-05-23	90.90	90.90	90.00	90.05	134931
2017-05-24	90.05	90.40	88.65	89.30	184792
2017-05-25	89.50	90.40	85.50	89.90	140230
2017-05-26	89.90	90.30	89.50	90.00	83949
2017-05-30	89.90	90.80	88.73	90.55	117575
2017-05-31	90.80	91.20	89.75	91.00	131419
2017-06-01	91.30	93.40	91.15	93.40	123812
2017-06-02	93.65	95.75	93.00	94.90	172168
2017-06-05	95.20	95.20	93.80	94.20	71954
2017-06-06	93.50	94.15	93.30	93.45	78229
2017-06-07	92.23	94.10	92.23	93.85	83852
2017-06-08	94.00	95.65	93.20	95.55	95824
2017-06-09	95.95	96.85	95.15	95.90	142069
2017-06-12	96.00	97.30	95.45	95.90	83962
2017-06-13	96.25	96.30	95.30	96.00	80261
2017-06-14	96.20	96.25	95.05	95.65	116001
2017-06-15	94.65	95.00	93.60	93.90	158286
2017-06-16	93.45	93.60	92.50	93.15	291755
2017-06-19	93.50	93.70	91.80	92.05	125831
2017-06-20	91.85	92.60	91.45	91.50	116789
2017-06-21	91.35	93.05	90.05	91.05	112856
2017-06-22	91.00	92.85	90.72	92.80	131598
2017-06-23	92.90	94.10	92.90	93.80	733534
2017-06-26	94.00	94.65	93.47	93.55	74093
2017-06-27	93.50	94.05	93.05	93.20	67043
2017-06-28	93.70	94.50	93.30	93.60	115779
2017-06-29	93.75	94.10	92.40	92.65	105087
2017-06-30	92.95	94.85	92.70	94.10	92474
2017-07-03	94.25	94.70	93.65	93.75	44985
2017-07-05	93.65	94.95	91.70	91.70	112943
2017-07-06	91.05	92.60	90.05	92.05	132556
2017-07-07	92.10	94.45	91.13	94.25	187585
2017-07-10	98.00	98.00	94.10	94.60	242413
2017-07-11	94.90	95.38	88.75	89.25	251205
2017-07-12	89.65	91.20	89.45	91.00	146362
2017-07-13	91.35	92.15	91.10	91.95	125818
2017-07-14	91.80	93.65	90.05	93.20	127360
2017-07-17	93.50	94.95	93.00	94.35	151890
2017-07-18	94.25	95.85	93.95	95.40	182492
2017-07-19	95.95	98.00	95.90	97.50	212790
2017-07-20	98.05	98.50	97.65	98.25	135121
2017-07-21	98.60	99.45	97.90	99.15	133429
2017-07-24	98.65	98.65	96.81	98.25	197393
2017-07-25	98.50	100.16	98.05	99.55	203961
2017-07-26	99.75	100.35	99.03	99.45	224087
2017-07-27	99.70	100.30	99.10	100.20	195979
2017-07-28	99.50	100.65	97.10	99.90	132609
2017-07-31	99.95	100.95	99.60	100.75	145620
2017-08-01	101.00	101.15	98.91	100.65	151448
2017-08-02	100.80	101.20	100.00	100.15	123630
2017-08-03	100.15	100.90	99.60	100.20	92812
2017-08-04	100.15	101.60	99.65	100.80	109393
2017-08-07	100.40	101.15	100.10	100.85	62833
2017-08-08	100.90	101.95	100.40	100.45	94084
2017-08-09	99.85	100.80	99.85	100.25	113828
2017-08-10	100.05	100.60	99.55	100.00	138753
2017-08-11	100.40	101.30	99.60	100.15	117054
2017-08-14	101.05	102.88	100.20	100.50	92645
2017-08-15	100.55	100.55	99.90	100.10	91555
2017-08-16	100.25	101.25	100.00	101.15	86390
2017-08-17	100.65	101.30	97.86	99.85	144558
2017-08-18	99.30	100.05	99.10	99.80	145135
2017-08-21	99.65	100.30	99.30	99.45	116688
2017-08-22	99.85	100.80	99.15	100.50	75907
2017-08-23	99.75	99.85	98.10	98.20	128897
2017-08-24	98.75	99.10	97.40	97.60	91402
2017-08-25	97.45	97.90	96.80	97.15	109325
2017-08-28	97.45	97.90	95.85	96.85	109466
2017-08-29	95.00	95.35	88.15	88.60	544388
2017-08-30	88.55	89.30	87.45	89.05	258476
2017-08-31	89.05	90.45	89.05	90.30	156186
2017-09-01	90.70	91.25	90.05	90.80	106379
2017-09-05	91.05	91.70	89.30	90.55	143131
2017-09-06	90.70	90.75	88.60	90.65	190970
2017-09-07	91.05	92.40	90.10	91.70	186149
2017-09-08	91.40	92.55	90.95	92.20	109687
2017-09-11	93.05	94.55	92.75	93.65	120963
2017-09-12	94.30	96.25	93.75	96.10	124669
2017-09-13	96.20	96.45	95.35	95.55	112415
2017-09-14	95.30	95.30	94.10	94.80	88189
2017-09-15	95.05	95.80	94.40	95.10	225238
2017-09-18	95.10	95.75	94.70	95.55	92160
2017-09-19	95.75	95.98	93.75	94.00	123391
2017-09-20	94.15	94.25	91.11	93.50	216800
2017-09-21	93.55	94.20	93.00	93.55	54702
2017-09-22	93.50	94.55	93.50	93.95	70319
2017-09-25	93.60	94.50	93.60	94.25	55362
2017-09-26	94.35	95.60	94.35	95.20	65213
2017-09-27	95.65	96.50	94.45	96.30	115360
2017-09-28	96.25	97.30	95.80	97.30	79992
2017-09-29	97.35	98.20	96.55	96.90	118301
2017-10-02	96.85	98.45	96.70	98.45	113745
2017-10-03	98.50	98.73	97.80	98.55	105663
2017-10-04	98.35	99.25	98.30	98.70	101449
2017-10-05	98.70	98.70	96.90	97.10	218028
2017-10-06	94.80	95.15	87.25	87.80	913932
2017-10-09	88.35	89.45	86.30	88.55	314402
2017-10-10	88.60	91.10	88.25	90.40	316288
2017-10-11	90.00	91.65	90.00	91.20	180348
2017-10-12	91.50	92.90	90.50	92.20	190980
2017-10-13	92.75	95.50	91.70	94.25	290356
2017-10-16	94.30	96.30	93.70	95.60	195636
2017-10-17	95.65	96.30	94.80	94.85	147272
2017-10-18	94.80	94.95	94.00	94.35	163735
2017-10-19	93.70	94.40	93.35	93.90	108347
2017-10-20	94.50	94.88	91.15	94.40	150633
2017-10-23	94.80	95.00	93.60	94.20	91561
2017-10-24	94.15	95.60	94.15	95.45	97222
2017-10-25	95.45	96.60	95.25	96.20	106737
2017-10-26	96.55	97.00	95.05	95.25	112225
2017-10-27	95.10	95.50	93.90	94.50	124207
2017-10-30	94.35	94.80	92.05	92.20	82885
2017-10-31	92.90	93.10	91.45	92.90	112000
2017-11-01	93.70	94.90	92.85	93.75	60869
2017-11-02	93.40	94.35	89.98	90.30	173348
2017-11-03	90.55	90.95	87.70	87.80	199804
2017-11-06	87.75	89.30	87.25	88.20	207903
2017-11-07	88.00	88.45	85.40	86.90	160141
2017-11-08	86.45	88.50	86.45	88.30	111004
2017-11-09	87.80	89.15	87.75	88.35	94144
2017-11-10	88.30	88.65	87.10	87.35	130493
2017-11-13	86.85	88.45	86.50	88.30	117537
2017-11-14	88.20	88.40	87.20	87.90	71635
2017-11-15	87.45	88.75	86.90	88.45	119753
2017-11-16	88.60	91.00	87.60	90.25	157046
2017-11-17	90.10	91.40	88.50	90.35	116059
2017-11-20	90.30	90.40	86.80	87.25	217622
2017-11-21	87.50	88.90	87.05	88.85	105757
2017-11-22	88.90	89.20	87.95	88.45	77983
2017-11-24	88.45	89.20	87.70	88.30	41248
2017-11-27	88.15	88.90	87.85	88.00	179911
2017-11-28	88.25	90.55	87.70	90.35	158146
2017-11-29	90.50	93.50	87.68	92.30	162670
2017-11-30	92.90	93.35	88.80	89.40	256285
2017-12-01	89.40	89.93	86.75	88.90	210527
2017-12-04	89.35	92.00	88.40	89.85	308086
2017-12-05	90.15	90.15	88.20	88.20	117661
2017-12-06	88.35	90.40	88.35	90.10	167902
2017-12-07	90.15	91.00	88.25	90.60	170989
2017-12-08	91.00	91.65	89.45	91.55	173676
2017-12-11	91.50	92.30	90.85	91.00	136017
2017-12-12	91.00	91.55	90.50	90.90	116083
2017-12-13	90.90	91.85	90.85	91.15	151574
2017-12-14	91.10	92.90	91.05	92.30	159645
2017-12-15	92.40	94.90	92.25	94.05	417580
2017-12-18	94.20	96.30	94.20	94.35	118213
2017-12-19	94.40	94.95	93.15	93.30	80547
2017-12-20	93.40	94.95	92.45	94.05	145739
2017-12-21	94.35	99.23	90.75	97.95	209678
2017-12-22	98.10	98.45	96.65	96.70	126792
2017-12-26	96.65	97.70	96.45	97.05	77735
2017-12-27	96.90	98.05	96.25	96.60	69371
2017-12-28	96.90	97.05	96.15	96.80	100203
2017-12-29	96.85	97.25	96.35	96.35	88402
2018-01-02	96.50	96.80	95.70	95.95	120853
2018-01-03	96.00	96.25	95.15	96.15	112700
2018-01-04	96.30	96.95	95.75	96.40	103404
2018-01-05	96.60	97.10	95.50	95.85	247842
2018-01-08	96.00	100.55	95.45	97.45	440811
2018-01-09	97.95	98.40	95.55	95.85	198382
2018-01-10	95.65	96.30	94.65	96.10	182267
2018-01-11	96.45	97.15	95.70	97.10	186345
2018-01-12	97.30	98.20	96.75	97.20	104169
2018-01-16	97.25	98.35	95.45	96.10	260173
2018-01-17	96.55	96.55	95.15	95.35	168801
2018-01-18	95.35	96.90	95.35	96.00	163187
2018-01-19	96.25	97.70	95.90	96.50	172102
2018-01-22	96.35	96.55	94.90	96.50	84436
2018-01-23	96.50	97.05	95.55	96.40	110444
2018-01-24	96.65	97.40	93.80	96.80	124678
2018-01-25	96.95	97.55	96.30	96.95	97830
2018-01-26	97.40	97.40	95.60	96.65	118295
2018-01-29	94.80	96.00	91.65	95.05	248800
2018-01-30	94.40	95.90	93.85	94.55	164524
2018-01-31	94.75	95.00	93.10	93.15	149535
2018-02-01	92.80	92.80	90.60	91.20	332157
2018-02-02	90.95	91.30	89.05	89.20	157631
2018-02-05	88.35	89.70	86.80	86.90	241059
2018-02-06	85.75	89.80	83.60	88.95	276422
2018-02-07	88.75	90.25	88.60	89.65	190835
2018-02-08	89.55	90.20	88.95	89.20	223562
2018-02-09	89.90	91.00	88.70	90.35	195229
2018-02-12	90.40	92.45	89.65	91.95	188850
2018-02-13	91.35	91.75	89.15	90.85	186376
2018-02-14	90.40	93.65	88.67	93.15	146749
2018-02-15	93.75	93.75	92.10	92.60	92379
2018-02-16	92.15	92.85	91.93	92.10	77693
2018-02-20	91.80	92.35	91.00	91.05	83086
2018-02-21	91.30	92.75	91.30	91.95	96160
2018-02-22	92.30	93.15	91.45	91.50	117222
2018-02-23	92.00	92.62	91.25	91.70	70130
2018-02-26	92.00	92.00	90.70	91.20	108574
2018-02-27	91.30	92.60	91.15	92.05	107253
2018-02-28	92.00	92.25	90.00	90.05	115069
2018-03-01	89.95	90.38	88.80	89.10	133340
2018-03-02	87.60	87.60	84.30	86.45	238943
2018-03-05	86.15	87.40	85.35	85.50	201560
2018-03-06	85.75	86.45	84.65	86.20	227261
2018-03-07	85.85	88.60	85.85	87.15	170409
2018-03-08	87.35	87.63	86.20	86.80	86470
2018-03-09	87.35	88.30	86.25	88.15	133017
2018-03-12	88.00	89.20	88.00	88.65	131700
2018-03-13	88.50	88.80	87.63	88.20	114706
2018-03-14	88.30	88.60	86.96	87.65	70079
2018-03-15	87.80	88.00	86.15	86.40	79143
2018-03-16	86.40	88.15	86.40	87.75	208892
2018-03-19	87.70	87.70	86.45	86.80	124478
2018-03-20	86.85	87.10	85.95	86.25	125610
2018-03-21	86.25	86.30	85.05	85.05	119625
2018-03-22	84.65	85.20	83.30	83.35	100541
2018-03-23	83.55	83.60	81.65	81.80	162777
2018-03-26	82.75	83.00	81.10	82.15	164623
2018-03-27	82.60	83.15	81.65	81.80	189773
2018-03-28	81.75	84.30	81.75	84.05	213188
2018-03-29	88.20	88.20	86.00	87.00	264096
2018-04-02	86.90	87.00	82.75	83.35	169009
2018-04-03	83.65	85.25	83.45	84.75	181789
2018-04-04	84.15	86.50	83.60	86.05	112565
2018-04-05	86.50	87.10	85.80	86.45	123794
2018-04-06	86.05	87.45	84.30	84.95	192437
2018-04-09	85.50	86.65	84.15	85.20	184849
2018-04-10	86.10	86.58	85.15	86.20	128833
2018-04-11	85.90	86.50	85.40	85.50	137372
2018-04-12	86.25	86.95	85.10	86.50	122739
2018-04-13	86.85	86.85	85.25	85.55	62612
2018-04-16	86.00	87.13	85.35	86.35	124084
2018-04-17	86.85	87.45	86.70	87.05	128236
2018-04-18	87.10	87.55	84.40	86.90	110515
2018-04-19	86.70	86.70	85.05	85.30	83105
2018-04-20	84.85	85.35	83.95	83.95	162838
2018-04-23	84.10	85.00	83.75	84.60	83549
2018-04-24	85.00	86.10	84.65	84.95	186529
2018-04-25	84.90	86.20	84.60	84.90	149584
2018-04-26	87.90	88.90	85.95	88.05	468643
2018-04-27	88.60	91.65	87.60	89.65	360313
2018-04-30	89.90	90.13	89.05	89.15	208397
2018-05-01	89.00	90.35	86.35	90.00	305697
2018-05-02	89.85	91.45	87.43	90.95	239718
2018-05-03	90.85	92.00	88.35	88.80	332245
2018-05-04	88.60	90.85	86.85	89.85	218045
2018-05-07	89.30	91.20	87.45	90.55	244949
2018-05-08	91.15	92.00	90.90	91.45	230150
2018-05-09	91.55	92.15	88.37	91.10	202918
2018-05-10	91.10	92.38	90.35	91.15	244299
2018-05-11	91.15	92.35	88.40	91.70	181713
2018-05-14	91.70	93.10	90.85	91.60	225293
2018-05-15	90.80	91.90	89.75	90.80	173580
2018-05-16	91.10	92.15	90.95	91.50	93519
2018-05-17	91.55	92.45	91.40	92.15	128871
2018-05-18	92.35	92.55	91.40	91.55	158737
2018-05-21	91.80	92.20	91.40	91.80	108439
2018-05-22	91.90	92.70	91.00	91.10	99220
2018-05-23	91.05	92.10	90.80	91.30	127061
2018-05-24	90.95	91.95	90.05	91.10	117336
2018-05-25	90.70	91.65	90.45	90.75	121969
2018-05-29	90.45	91.80	90.05	91.45	228478
2018-05-30	91.45	93.45	90.90	92.80	203667
2018-05-31	93.05	93.05	89.70	89.80	189661
2018-06-01	90.65	91.00	89.65	90.45	134334
2018-06-04	90.65	91.45	90.60	91.15	101349
2018-06-05	91.40	93.20	91.20	93.15	86728
2018-06-06	93.80	94.15	92.75	94.10	142484
2018-06-07	94.45	95.50	93.75	94.30	114212
2018-06-08	94.25	97.25	94.00	97.10	233442
2018-06-11	96.80	98.40	96.40	98.05	135993
2018-06-12	97.75	99.45	97.40	99.00	167436
2018-06-13	98.75	99.35	98.55	98.90	130402
2018-06-14	99.30	99.35	98.35	98.80	101185
2018-06-15	98.40	99.05	97.73	97.95	264056
2018-06-18	97.70	98.40	96.60	97.25	160031
2018-06-19	96.65	97.40	95.93	97.10	168254
2018-06-20	97.05	97.90	95.40	97.85	177874
2018-06-21	97.75	97.85	95.35	95.55	140586
2018-06-22	95.80	97.65	95.20	97.20	352132
2018-06-25	97.40	97.70	94.45	96.35	277045
2018-06-26	96.60	99.00	96.60	98.75	210002
2018-06-27	98.60	98.85	97.60	97.65	167975
2018-06-28	97.65	98.10	97.10	97.70	144984
2018-06-29	98.15	99.15	97.55	98.45	225096
2018-07-02	97.65	98.93	95.90	98.70	408704
2018-07-03	99.00	100.20	98.35	99.35	151872
2018-07-05	99.50	100.80	97.90	100.65	215783
2018-07-06	100.10	103.20	100.10	101.95	474836
2018-07-09	115.25	119.25	112.85	114.85	2176723
2018-07-10	116.50	118.15	115.71	117.10	762258
2018-07-11	116.75	117.10	112.30	112.65	415602
2018-07-12	112.45	113.40	110.00	113.25	416174
2018-07-13	113.20	115.10	112.25	114.95	278681
2018-07-16	114.90	116.35	113.83	115.90	307484
2018-07-17	116.25	118.60	115.60	116.05	413576
2018-07-18	116.05	116.90	115.10	115.65	226790
2018-07-19	115.35	117.00	114.90	116.80	177464
2018-07-20	116.45	117.55	116.25	116.50	124745
2018-07-23	116.25	117.05	115.15	116.45	201650
2018-07-24	116.50	116.50	113.25	114.00	228502
2018-07-25	114.00	114.00	112.20	113.50	189946
2018-07-26	113.75	115.10	113.75	114.00	118046
2018-07-27	114.35	114.35	112.60	113.20	120410
2018-07-30	113.05	114.70	112.75	112.80	96027
2018-07-31	113.45	114.95	112.30	114.55	321390
2018-08-01	114.65	114.95	111.95	113.30	179816
2018-08-02	112.90	116.15	112.90	115.80	170206
2018-08-03	115.75	116.50	114.40	115.00	189767
2018-08-06	115.25	115.25	112.90	113.40	207328
2018-08-07	114.00	115.25	112.60	112.90	282929
2018-08-08	113.25	113.40	111.65	112.65	142128
2018-08-09	112.95	113.15	112.00	112.35	147952
2018-08-10	111.80	112.20	109.85	110.30	197581
2018-08-13	110.50	112.25	109.40	112.25	197624
2018-08-14	112.50	114.00	112.50	113.05	94330
2018-08-15	112.60	113.95	111.80	113.55	141289
2018-08-16	113.75	117.20	113.75	116.40	158480
2018-08-17	116.45	116.75	114.92	115.50	129048
2018-08-20	116.10	117.10	115.35	115.90	131237
2018-08-21	116.35	118.35	115.95	117.70	103860
2018-08-22	117.35	117.95	117.05	117.55	129775
2018-08-23	117.25	117.25	116.40	116.50	90965
2018-08-24	116.65	117.30	116.20	117.05	133549
2018-08-27	117.25	117.85	116.62	117.15	83940
2018-08-28	117.20	117.65	116.40	116.55	110477
2018-08-29	117.40	117.55	115.96	117.48	111046
2018-08-30	117.10	118.75	116.45	117.10	125909
2018-08-31	116.60	119.30	116.25	118.95	175228
2018-09-04	119.25	121.95	118.75	120.70	203095
2018-09-05	121.50	126.53	121.05	126.45	431864
2018-09-06	126.95	128.05	125.90	126.80	244061
2018-09-07	126.70	127.60	124.70	126.60	198550
2018-09-10	126.45	127.05	124.95	125.05	248441
2018-09-11	124.85	126.25	124.85	125.10	138522
2018-09-12	125.15	126.55	124.20	125.75	129995
2018-09-13	126.05	127.20	124.95	126.15	155616
2018-09-14	127.25	127.33	124.75	124.85	164351
2018-09-17	124.95	125.75	123.35	124.05	94699
2018-09-18	124.30	126.98	120.37	125.55	165889
2018-09-19	126.00	129.45	124.65	128.50	358653
2018-09-20	129.90	131.65	129.55	131.40	364550
2018-09-21	131.65	132.50	130.15	130.50	355033
2018-09-24	130.45	131.05	129.35	130.40	186224
2018-09-25	130.90	130.90	129.39	130.55	309648
2018-09-26	130.60	132.10	129.30	130.60	202996
2018-09-27	130.75	130.80	129.40	130.05	145057
2018-09-28	129.45	131.75	129.25	130.90	196774
2018-10-01	131.89	134.26	128.52	128.95	175189
2018-10-02	128.83	129.64	127.44	128.76	139847
2018-10-03	129.20	129.45	126.68	127.12	156398
2018-10-04	126.90	127.82	125.92	127.70	233334
2018-10-05	127.61	127.84	125.18	125.26	224056
2018-10-08	125.27	125.62	120.21	122.70	660740
2018-10-09	129.64	131.50	120.76	124.27	881679
2018-10-10	124.65	125.84	119.37	119.42	454295
2018-10-11	119.34	120.49	115.98	117.83	372170
2018-10-12	119.56	119.88	117.60	118.90	429206
2018-10-15	119.04	121.11	118.96	120.09	239446
2018-10-16	120.69	121.25	118.87	119.92	254530
2018-10-17	119.26	121.44	118.30	121.01	159137
2018-10-18	120.68	122.51	119.47	120.12	229471
2018-10-19	119.89	121.74	119.89	120.51	206165
2018-10-22	120.95	123.52	120.95	123.40	307508
2018-10-23	119.72	123.54	119.72	122.56	361308
2018-10-24	122.55	125.82	120.67	123.85	531446
2018-10-25	124.70	125.51	123.43	124.15	322150
2018-10-26	122.78	125.12	120.77	123.17	275196
2018-10-29	123.50	125.77	122.69	123.70	302540
2018-10-30	123.96	125.61	123.63	125.13	297747
2018-10-31	126.17	126.17	123.35	124.12	267537
2018-11-01	124.24	125.90	124.24	125.74	330627
2018-11-02	125.90	129.21	125.90	128.02	321779
2018-11-05	128.25	131.88	128.25	131.74	447487
2018-11-06	131.74	132.28	130.17	131.12	210249
2018-11-07	131.37	134.70	131.29	133.88	230770
2018-11-08	133.34	134.36	131.43	134.35	96937
2018-11-09	133.84	134.73	132.59	134.51	170202
2018-11-12	134.90	137.31	133.54	134.95	232379
2018-11-13	135.95	135.95	134.17	134.99	289860
2018-11-14	135.95	136.98	134.17	135.00	192526
2018-11-15	135.35	137.08	132.97	136.48	199608
2018-11-16	135.72	138.39	135.70	136.95	268349
2018-11-19	137.22	140.62	137.22	140.19	326451
2018-11-20	138.71	140.60	136.54	137.05	255895
2018-11-21	137.60	139.70	137.39	138.38	221667
2018-11-23	137.84	140.98	137.12	140.31	71396
2018-11-26	140.56	141.39	138.24	139.63	137428
2018-11-27	139.35	141.19	138.13	140.87	244172
2018-11-28	141.00	142.13	139.48	141.75	265520
2018-11-29	141.74	144.79	141.00	143.75	188033
2018-11-30	143.99	144.18	142.54	143.03	162503
2018-12-03	144.36	145.38	144.23	144.99	237542
2018-12-04	144.85	145.47	140.63	140.92	239744
2018-12-06	139.65	139.93	135.88	139.07	259842
2018-12-07	138.80	139.50	136.64	137.15	195056
2018-12-10	136.80	137.97	135.37	137.12	141022
2018-12-11	138.57	139.10	135.81	138.02	235814
2018-12-12	139.30	141.84	133.52	140.58	286920
2018-12-13	140.68	141.25	139.10	139.75	312759
2018-12-14	139.10	142.26	137.79	138.30	355664
2018-12-17	138.16	139.62	135.04	135.22	273630
2018-12-18	135.69	137.73	135.69	136.49	279489
2018-12-19	136.52	137.66	132.69	133.18	178001
2018-12-20	133.19	134.19	131.77	132.34	373652
2018-12-21	132.02	134.68	127.06	127.88	598873
2018-12-24	126.82	128.02	124.39	124.77	122718
2018-12-26	125.21	131.88	124.07	131.60	223140
2018-12-27	130.41	132.19	127.57	132.18	229849
2018-12-28	132.43	135.05	130.03	131.19	157772
2018-12-31	131.84	132.14	129.47	131.18	216908
2019-01-02	130.20	131.80	129.00	130.29	217446
2019-01-03	130.19	131.36	127.58	128.33	182192
2019-01-04	129.54	134.98	129.49	133.95	262462
2019-01-07	133.89	135.12	131.60	132.98	339440
2019-01-08	123.50	126.35	113.57	115.92	1249474
2019-01-09	115.82	116.35	111.21	111.88	1106467
2019-01-10	110.90	114.73	110.54	114.24	654955
2019-01-11	114.09	114.61	111.81	113.65	432625
2019-01-14	113.08	113.43	111.87	112.26	373712
2019-01-15	111.86	116.25	111.86	114.85	479454
2019-01-16	115.12	115.60	112.96	114.43	340911
2019-01-17	114.19	116.53	114.19	115.39	263257
2019-01-18	115.60	116.16	114.48	114.69	239962
2019-01-22	114.20	115.77	113.76	114.96	335522
2019-01-23	115.54	117.09	115.23	115.87	313063
2019-01-24	115.69	116.34	113.71	115.25	213023
2019-01-25	115.76	116.21	113.00	115.02	223193
2019-01-28	114.36	115.99	113.31	114.42	157909
2019-01-29	114.43	116.47	113.76	115.71	203678
2019-01-30	115.80	116.33	114.08	115.57	208154
2019-01-31	115.18	116.76	115.18	116.04	273975
2019-02-01	116.03	116.97	115.01	116.00	319122
2019-02-04	116.26	117.37	115.23	117.27	205660
2019-02-05	117.22	117.76	115.08	115.64	267838
2019-02-06	115.59	116.50	114.60	115.87	132333
2019-02-07	115.51	116.00	114.39	115.21	155028
2019-02-08	114.85	115.87	114.43	114.87	167133
2019-02-11	115.01	115.47	113.20	113.25	265489
2019-02-12	113.62	115.30	113.30	113.70	167429
2019-02-13	113.82	114.45	111.97	113.12	212067
2019-02-14	113.00	115.23	112.41	114.36	270692
2019-02-15	114.73	116.42	114.05	115.29	168525
2019-02-19	114.85	115.99	111.64	115.44	215457
2019-02-20	115.77	115.94	114.65	115.02	240255
2019-02-21	114.76	117.10	113.93	117.04	169678
2019-02-22	117.18	117.50	115.60	116.91	178884
2019-02-25	117.20	118.10	112.71	114.86	508221
2019-02-26	114.97	115.69	113.16	113.20	231101
2019-02-27	112.89	114.47	111.93	111.95	188819
2019-02-28	111.84	114.52	111.36	112.11	868040
2019-03-01	112.76	113.30	111.68	111.80	286812
2019-03-04	112.00	113.51	110.92	111.69	681730
2019-03-05	111.68	111.83	110.14	110.85	270171
2019-03-06	110.85	111.53	109.48	109.62	141248
2019-03-07	109.77	110.57	109.06	109.33	137167
2019-03-08	109.00	110.97	108.75	110.50	199348
2019-03-11	111.00	112.77	110.31	111.97	295743
2019-03-12	111.99	112.48	110.66	110.72	176544
2019-03-13	111.10	112.95	110.47	112.11	242429
2019-03-14	112.17	114.60	111.81	113.55	255295
2019-03-15	113.75	115.43	112.93	115.32	647481
2019-03-18	115.64	117.13	114.57	115.87	288377
2019-03-19	115.99	115.99	113.66	113.98	210518
2019-03-20	114.31	115.76	113.35	114.42	228790
2019-03-21	113.96	116.42	113.96	114.87	217591
2019-03-22	114.40	115.72	112.76	113.08	280554
2019-03-25	112.80	114.36	112.00	113.28	155618
2019-03-26	113.90	115.31	112.94	115.08	142072
2019-03-27	114.86	116.29	113.98	115.89	155082
2019-03-28	116.18	116.56	115.32	116.26	126677
2019-03-29	116.54	116.90	112.95	115.96	277123
2019-04-01	116.56	116.89	115.30	116.64	189859
2019-04-02	116.70	116.70	111.97	112.00	179446
2019-04-03	112.58	112.58	108.31	111.01	412367
2019-04-04	111.13	112.89	111.01	112.38	177730
2019-04-05	112.50	114.68	112.19	114.53	244599
2019-04-08	114.14	116.30	114.14	116.00	355153
2019-04-09	115.69	115.69	114.00	115.04	286727
2019-04-10	115.18	119.93	115.12	118.75	573542
2019-04-11	118.71	119.92	117.87	118.24	244474
2019-04-12	118.63	119.37	117.82	118.37	190954
2019-04-15	118.49	120.59	117.97	118.26	274546
2019-04-16	118.44	118.44	116.51	116.74	130458
2019-04-17	117.05	117.90	116.22	116.50	134527
2019-04-18	116.77	117.67	116.40	116.50	130386
2019-04-22	116.19	116.87	112.56	113.63	169982
2019-04-23	113.98	116.97	113.90	116.60	216989
2019-04-24	116.60	117.89	116.24	117.54	240769
2019-04-25	117.04	117.99	114.63	115.36	248560
2019-04-26	125.00	142.00	125.00	140.29	965157
2019-04-29	141.67	145.08	139.92	144.85	697947
2019-04-30	143.77	144.37	140.88	144.00	587684
2019-05-01	144.14	144.14	140.01	141.02	385586
2019-05-02	141.05	143.58	139.15	143.51	320836
2019-05-03	143.98	145.22	141.39	144.51	166715
2019-05-06	142.49	143.76	141.12	142.69	271493
2019-05-07	142.26	142.26	138.59	140.50	374001
2019-05-08	137.83	140.67	137.02	139.90	336159
2019-05-09	139.28	140.91	137.39	139.27	213779
2019-05-10	139.14	140.08	135.99	139.68	191227
2019-05-13	137.78	138.05	136.39	137.29	448628
2019-05-14	137.42	138.00	135.11	136.73	307100
2019-05-15	136.14	136.90	134.35	136.82	207769
2019-05-16	136.74	138.11	136.74	137.20	148249
2019-05-17	136.63	139.30	136.14	137.25	200161
2019-05-20	137.82	139.78	136.71	137.72	210136
2019-05-21	137.92	138.07	134.94	136.96	420156
2019-05-22	136.86	139.07	136.55	138.57	137787
2019-05-23	137.23	138.14	135.21	137.78	408628
2019-05-24	138.39	139.03	133.87	134.06	147664
2019-05-28	134.20	137.05	134.20	135.00	380940
2019-05-29	135.00	136.28	132.87	134.94	214466
2019-05-30	135.14	137.43	134.72	137.42	202679
2019-05-31	135.77	139.73	132.52	133.61	417664
2019-06-03	133.62	135.32	132.50	134.21	202467
2019-06-04	135.19	135.25	132.74	133.33	241989
2019-06-05	133.48	136.80	133.21	133.66	131726
2019-06-06	133.71	134.83	130.96	132.45	145117
2019-06-07	132.75	132.75	129.88	130.86	166517
2019-06-10	131.13	133.91	130.61	133.84	202974
2019-06-11	134.27	135.70	133.19	134.12	161281
2019-06-12	134.04	137.02	133.33	136.12	206764
2019-06-13	136.76	137.18	134.75	136.47	121710
2019-06-14	136.84	137.83	135.39	136.74	135965
2019-06-17	137.00	138.01	135.54	136.30	130111
2019-06-18	137.23	139.26	136.20	138.29	184160
2019-06-19	138.30	138.30	135.55	136.32	208184
2019-06-20	136.94	140.22	136.22	137.57	234115
2019-06-21	137.17	138.80	135.15	136.75	378925
2019-06-24	136.40	137.25	134.93	135.42	198756
2019-06-25	135.22	135.95	132.51	132.85	216238
2019-06-26	132.98	133.90	130.97	131.33	183094
2019-06-27	131.70	132.08	130.69	131.70	222855
2019-06-28	131.95	132.62	130.37	130.59	1170134
2019-07-01	131.41	134.43	131.41	133.86	209658
2019-07-02	133.02	133.92	131.68	132.98	177346
2019-07-03	133.40	134.99	132.08	134.17	122918
2019-07-05	133.12	134.17	130.64	132.20	137447
2019-07-08	132.20	133.45	131.43	132.55	158525
2019-07-09	131.54	132.88	128.57	131.67	480683
2019-07-10	144.96	151.12	143.02	146.31	1154113
2019-07-11	146.94	147.22	142.49	144.59	576541
2019-07-12	145.07	147.76	143.83	147.28	331499
2019-07-15	147.32	148.95	146.68	148.59	279215
2019-07-16	148.59	149.93	148.51	148.69	213011
2019-07-17	148.33	149.51	147.31	148.75	170813
2019-07-18	148.60	151.55	147.10	150.86	199496
2019-07-19	150.32	151.73	147.67	147.97	168719
2019-07-22	148.32	148.32	145.52	146.28	219730
2019-07-23	147.09	147.45	144.42	147.36	260410
2019-07-24	146.79	148.50	145.23	148.33	199032
2019-07-25	147.89	150.64	147.82	149.63	201007
2019-07-26	149.73	152.06	147.31	152.00	278837
2019-07-29	152.18	153.54	150.79	152.62	202294
2019-07-30	152.26	153.80	149.34	150.54	175639
2019-07-31	150.53	152.42	147.43	148.28	150101
2019-08-01	148.23	152.38	145.25	145.55	301412
2019-08-02	145.54	146.53	144.19	145.94	165642
2019-08-05	144.20	146.49	142.21	144.87	216743
2019-08-06	144.75	148.92	144.33	148.46	256707
2019-08-07	148.00	148.81	146.18	146.33	234448
2019-08-08	147.09	149.14	145.83	148.34	170002
2019-08-09	148.29	149.15	146.60	147.18	142698
2019-08-12	146.94	148.12	145.08	146.10	172811
2019-08-13	146.10	151.95	146.10	149.85	147876
2019-08-14	147.98	149.16	142.05	146.20	209780
2019-08-15	146.76	147.70	145.57	147.33	129614
2019-08-16	148.11	148.82	147.18	148.05	90706
2019-08-19	150.49	152.89	149.66	151.96	190082
2019-08-20	151.42	152.96	150.80	152.57	150400
2019-08-21	153.36	153.93	151.70	152.34	187052
2019-08-22	152.42	153.79	151.17	151.79	161656
2019-08-23	149.70	152.00	145.86	146.30	246264
2019-08-26	147.09	149.83	146.15	149.38	133050
2019-08-27	150.13	150.98	147.27	147.45	132839
2019-08-28	146.82	148.19	146.14	147.33	173465
2019-08-29	148.64	151.31	147.76	151.18	187156
2019-08-30	151.66	153.67	150.89	153.51	140987
2019-09-03	153.31	155.79	152.69	155.13	248709
2019-09-04	156.08	156.08	153.45	154.15	157216
2019-09-05	155.05	156.15	151.15	151.46	170025
2019-09-06	151.54	152.79	149.64	150.13	155131
2019-09-09	150.24	151.23	147.26	151.00	179810
2019-09-10	150.55	152.18	148.16	149.15	163605
2019-09-11	149.39	152.96	147.74	152.40	164664
2019-09-12	152.93	153.76	151.13	152.20	201600
2019-09-13	152.69	152.97	148.63	150.36	155045
2019-09-16	149.12	150.58	148.28	148.44	168086
2019-09-17	148.54	150.45	147.75	150.04	116401
2019-09-18	150.08	154.36	149.54	154.03	231997
2019-09-19	154.43	158.18	153.90	155.00	217823
2019-09-20	154.37	156.60	154.37	155.55	402544
2019-09-23	155.25	158.43	155.25	157.76	235935
2019-09-24	158.28	159.00	155.34	155.54	214596
2019-09-25	156.39	156.95	155.25	156.48	159690
2019-09-26	156.47	158.80	156.23	156.45	157549
2019-09-27	157.21	157.21	154.49	155.13	151699
2019-09-30	155.20	157.85	155.03	157.66	272689
2019-10-01	158.63	160.39	156.77	157.51	191331
2019-10-02	156.19	157.47	153.52	155.13	192157
2019-10-03	154.78	159.13	154.39	159.11	257905
2019-10-04	159.15	160.73	157.78	160.00	259463
2019-10-07	161.21	162.25	158.69	159.21	353874
2019-10-08	169.25	169.25	153.98	154.60	1094471
2019-10-09	154.94	156.72	148.40	149.79	512872
2019-10-10	151.78	154.40	149.32	154.32	495353
2019-10-11	156.08	156.37	154.13	154.86	264266
2019-10-14	154.59	154.59	150.44	153.75	194211
2019-10-15	154.16	156.49	152.96	154.34	249983
2019-10-16	154.29	158.28	153.10	158.00	254334
2019-10-17	158.19	159.30	156.15	158.88	169540
2019-10-18	158.24	159.91	157.76	159.06	161194
2019-10-21	159.80	161.50	159.43	159.77	152188
2019-10-22	159.54	161.75	157.41	157.46	147089
2019-10-23	157.04	158.35	156.15	156.67	101313
2019-10-24	157.15	157.90	155.03	156.23	135286
2019-10-25	156.28	157.29	153.93	154.20	84510
2019-10-28	154.10	155.54	152.25	152.43	164311
2019-10-29	152.37	154.72	151.57	152.12	151789
2019-10-30	152.19	153.03	150.52	152.92	99057
2019-10-31	152.80	152.80	149.09	149.76	174204
2019-11-01	150.64	151.57	149.28	151.28	127208
2019-11-04	152.15	154.41	150.93	151.57	240652
2019-11-05	152.54	155.31	151.87	153.82	135184
2019-11-06	153.66	155.70	153.56	155.50	107883
2019-11-07	156.30	157.67	152.76	153.16	209208
2019-11-08	153.02	155.28	152.43	155.28	146852
2019-11-11	154.72	156.71	154.11	156.08	112142
2019-11-12	155.65	156.87	155.13	155.34	92694
2019-11-13	154.95	155.77	153.62	154.63	164532
2019-11-14	154.35	155.91	153.51	153.83	73167
2019-11-15	154.78	154.78	152.16	153.34	104126
2019-11-18	153.10	156.27	153.10	155.68	88956
2019-11-19	155.79	156.39	154.44	154.81	76373
2019-11-20	154.54	156.24	153.98	155.00	101198
2019-11-21	155.19	155.83	152.68	153.03	89317
2019-11-22	153.59	155.88	152.17	155.27	63869
2019-11-25	154.71	159.73	154.71	159.23	157027
2019-11-26	159.24	162.18	157.71	161.77	138624
2019-11-27	162.31	163.59	160.69	163.20	89564
2019-11-29	162.87	163.65	161.39	161.42	43827
2019-12-02	161.98	162.53	159.42	162.21	115707
2019-12-03	160.74	161.88	160.51	161.37	84387
2019-12-04	161.91	164.18	161.38	163.22	117393
2019-12-05	163.38	163.63	161.42	162.90	113070
2019-12-06	164.07	166.45	163.16	165.75	113334
2019-12-09	165.27	166.17	164.32	165.70	113656
2019-12-10	165.55	167.02	165.12	166.27	83933
2019-12-11	166.74	167.28	166.04	167.18	100000
2019-12-12	167.39	168.66	165.95	166.69	235035
2019-12-13	167.00	167.00	164.75	166.31	101109
2019-12-16	166.61	168.74	165.00	167.94	134024
2019-12-17	167.04	167.04	163.42	164.29	97766
2019-12-18	164.55	166.43	163.16	164.06	97384
2019-12-19	167.26	172.88	161.74	172.68	364547
2019-12-20	173.50	178.76	173.50	177.99	544040
2019-12-23	178.80	179.43	177.76	178.62	147160
2019-12-24	178.78	179.62	178.36	179.31	62983
2019-12-26	179.68	179.99	178.56	179.78	88184
2019-12-27	180.42	180.74	178.97	179.93	84350
2019-12-30	179.42	180.54	178.76	180.13	102917
2019-12-31	180.22	181.32	179.45	179.79	137401
2020-01-02	180.77	183.50	177.54	183.33	213004
2020-01-03	181.57	182.80	180.58	181.71	165211
2020-01-06	180.99	182.76	180.29	182.24	136804
2020-01-07	183.53	183.53	181.01	182.65	162483
2020-01-08	184.12	188.29	183.07	183.07	376335
2020-01-09	196.67	196.67	183.07	189.35	621935
2020-01-10	189.01	189.88	186.44	189.56	208168
2020-01-13	189.56	190.82	183.15	183.93	226240
2020-01-14	184.30	185.61	182.98	184.52	120306
2020-01-15	184.23	186.18	182.42	184.87	136624
2020-01-16	185.84	186.47	184.49	185.32	94093
2020-01-17	186.64	186.64	183.08	183.45	102265
2020-01-21	184.13	184.24	182.22	183.63	89846
2020-01-22	183.95	185.13	182.11	183.05	114407
2020-01-23	182.38	185.44	182.07	183.45	169439
2020-01-24	184.24	184.85	182.49	183.51	102542
2020-01-27	181.13	187.20	181.13	185.57	146833
2020-01-28	186.72	189.55	185.83	188.04	99458
2020-01-29	188.19	189.81	187.08	188.69	113533
2020-01-30	187.66	191.87	187.38	191.75	102997
2020-01-31	191.88	194.23	187.41	189.05	202302
2020-02-03	189.16	191.02	185.78	186.08	158420
2020-02-04	188.01	191.17	185.75	190.59	139884
2020-02-05	191.88	194.40	189.69	193.96	129190
2020-02-06	196.01	198.53	193.94	195.77	133562
2020-02-07	195.26	195.75	192.04	193.11	133089
2020-02-10	192.94	194.68	191.79	191.93	85373
2020-02-11	192.75	197.58	191.55	197.58	162431
2020-02-12	198.39	198.59	194.17	194.45	131412
2020-02-13	193.84	194.10	191.83	193.00	76974
2020-02-14	192.44	194.51	190.90	192.37	89054
2020-02-18	192.10	193.56	190.47	193.06	66760
2020-02-19	193.39	196.08	193.30	194.50	73319
2020-02-20	193.60	194.22	189.40	192.26	89032
2020-02-21	192.57	192.57	188.13	188.63	113332
2020-02-24	183.74	185.62	182.99	183.57	90640
2020-02-25	183.98	184.86	175.62	176.78	122958
2020-02-26	177.18	181.69	177.18	179.64	125917
2020-02-27	176.92	182.39	174.63	177.34	197992
2020-02-28	174.01	174.91	163.13	164.60	353749
2020-03-02	165.50	172.46	164.02	171.25	216875
2020-03-03	170.86	176.30	167.43	170.27	183328
2020-03-04	173.10	175.71	169.18	174.96	151786
2020-03-05	170.50	171.78	159.18	160.56	229837
2020-03-06	155.26	157.37	150.20	153.44	290510
2020-03-09	144.07	146.22	140.30	144.78	251903
2020-03-10	147.83	148.89	141.82	146.50	255800
2020-03-11	143.32	145.81	135.77	136.54	317760
2020-03-12	126.72	126.72	118.05	119.88	493977
2020-03-13	126.77	136.29	120.01	136.27	453802
2020-03-16	111.36	123.99	111.36	113.87	358760
2020-03-17	114.72	117.75	109.57	117.00	375331
2020-03-18	109.09	111.15	104.02	108.54	268617
2020-03-19	108.26	116.39	105.10	113.33	332931
2020-03-20	113.58	117.81	108.61	111.60	469504
2020-03-23	112.06	115.58	105.70	111.84	412251
2020-03-24	117.35	132.10	116.83	130.63	301380
2020-03-25	131.33	141.45	128.67	138.79	290645
2020-03-26	140.23	146.31	137.41	145.08	182040
2020-03-27	138.30	147.82	138.12	141.50	191321
2020-03-30	143.42	145.10	139.25	144.39	234058
2020-03-31	141.54	144.38	139.00	144.03	429797
2020-04-01	137.20	139.78	126.72	127.98	314627
2020-04-02	126.66	130.72	121.72	126.56	211847
2020-04-03	126.41	130.50	123.08	126.78	261600
2020-04-06	133.31	139.21	130.68	137.89	176378
2020-04-07	144.73	146.44	133.97	136.42	290813
2020-04-08	138.14	145.09	136.68	140.01	234626
2020-04-09	142.71	146.17	140.89	142.89	268042
2020-04-13	141.09	141.10	132.02	135.00	157632
2020-04-14	137.00	139.90	136.07	139.03	159935
2020-04-15	134.86	138.13	132.76	133.32	171049
2020-04-16	133.71	136.32	130.59	133.22	171515
2020-04-17	137.35	139.38	132.00	138.25	292306
2020-04-20	135.22	137.98	134.01	137.05	175629
2020-04-21	134.05	136.94	133.20	134.00	154640
2020-04-22	137.44	137.44	134.23	135.03	146542
2020-04-23	136.55	140.18	136.15	136.38	198132
2020-04-24	138.16	144.87	137.74	143.64	161280
2020-04-27	146.10	151.45	145.74	150.40	245157
2020-04-28	153.85	155.71	147.06	148.36	192093
2020-04-29	164.16	169.64	151.51	161.73	419302
2020-04-30	158.91	165.21	158.80	164.28	367488
2020-05-01	159.57	167.23	159.57	167.04	341482
2020-05-04	164.10	166.78	162.38	165.68	184211
2020-05-05	165.55	169.70	162.82	163.59	219510
2020-05-06	164.06	166.37	162.94	165.66	149408
2020-05-07	167.97	169.05	162.31	162.74	127849
2020-05-08	165.73	168.18	163.39	167.87	107147
2020-05-11	164.94	167.49	164.17	166.95	210618
2020-05-12	167.52	167.76	161.62	161.87	143476
2020-05-13	160.80	164.46	159.16	163.20	165160
2020-05-14	160.21	164.33	158.97	164.18	161841
2020-05-15	163.39	166.84	163.39	164.58	164791
2020-05-18	168.73	171.49	168.00	170.29	155442
2020-05-19	171.27	173.03	165.39	165.58	147774
2020-05-20	168.51	170.66	166.48	167.90	118661
2020-05-21	168.57	170.97	167.25	169.06	135330
2020-05-22	169.70	173.07	168.83	173.05	74337
2020-05-26	177.91	183.03	174.79	180.40	179263
2020-05-27	182.20	185.77	179.38	184.17	168539
2020-05-28	185.96	186.15	179.66	180.57	123442
2020-05-29	179.94	182.71	176.70	181.92	114478
2020-06-01	182.74	183.67	179.79	180.72	127398
2020-06-02	182.15	182.98	178.96	180.50	109326
2020-06-03	182.89	187.86	180.33	185.93	788608
2020-06-04	185.71	188.36	180.40	181.39	99782
2020-06-05	186.58	186.98	180.33	182.29	165858
2020-06-08	183.83	186.51	179.15	181.51	206226
2020-06-09	178.92	182.49	178.32	180.05	204578
2020-06-10	180.92	186.04	179.17	184.67	183446
2020-06-11	179.59	182.92	172.85	173.17	288224
2020-06-12	177.76	178.12	171.00	174.52	146391
2020-06-15	171.60	178.90	169.43	177.31	243552
2020-06-16	182.66	185.15	179.07	185.00	511732
2020-06-17	184.04	186.03	182.59	183.08	155481
2020-06-18	181.64	184.54	179.42	179.75	140221
2020-06-19	181.55	181.55	175.66	180.39	350957
2020-06-22	179.30	180.98	177.72	179.78	162860
2020-06-23	182.25	187.44	181.20	186.03	202768
2020-06-24	183.35	184.21	179.04	181.17	99830
2020-06-25	179.52	183.21	178.83	182.89	124197
2020-06-26	182.55	183.83	178.91	179.30	271864
2020-06-29	180.89	188.35	180.52	188.22	168011
2020-06-30	188.58	189.75	185.86	188.56	277151
2020-07-01	187.91	188.73	185.26	186.92	116966
2020-07-02	189.91	189.96	185.80	185.85	100446
2020-07-06	189.34	192.68	187.33	190.02	125946
2020-07-07	188.56	193.50	185.96	191.10	156154
2020-07-08	192.01	196.33	191.20	195.10	292499
2020-07-09	208.96	209.99	192.25	204.97	684034
2020-07-10	204.91	205.00	197.22	202.56	286354
2020-07-13	203.97	207.61	199.97	200.23	350392
2020-07-14	199.99	204.62	199.13	204.29	271138
2020-07-15	207.00	209.00	194.36	195.50	302553
2020-07-16	194.22	197.33	191.95	192.80	196386
2020-07-17	192.65	196.84	191.29	192.06	179018
2020-07-20	192.02	193.99	190.17	192.57	203427
2020-07-21	193.84	193.96	190.22	190.86	165014
2020-07-22	190.83	192.65	189.34	191.82	151205
2020-07-23	191.27	195.89	189.57	190.23	145592
2020-07-24	189.77	192.73	187.77	188.66	118523
2020-07-27	189.62	192.32	189.62	190.21	114415
2020-07-28	189.48	191.82	188.59	189.35	82348
2020-07-29	190.23	192.66	189.09	191.64	92660
2020-07-30	189.13	191.29	188.94	189.56	81011
2020-07-31	190.25	190.43	185.64	188.25	120248
2020-08-03	189.30	196.11	188.00	196.11	152371
2020-08-04	194.43	200.29	193.96	200.21	140908
2020-08-05	201.13	201.63	197.35	201.28	112827
2020-08-06	201.28	203.36	200.10	201.11	77847
2020-08-07	200.79	201.75	199.16	201.26	93740
2020-08-10	201.65	205.24	200.67	203.50	135511
2020-08-11	205.57	207.48	203.19	206.12	191447
2020-08-12	207.76	211.94	207.52	208.30	149216
2020-08-13	206.46	210.67	204.02	208.55	147269
2020-08-14	209.00	210.53	207.23	209.48	130704
2020-08-17	209.93	212.20	209.29	210.11	108217
2020-08-18	210.68	213.30	209.14	211.41	137978
2020-08-19	212.20	212.20	207.37	207.97	136104
2020-08-20	205.46	207.92	204.66	205.48	106189
2020-08-21	205.70	206.69	204.80	205.79	99746
2020-08-24	207.78	212.09	204.70	211.84	125565
2020-08-25	212.99	212.99	209.78	211.59	97295
2020-08-26	211.64	212.35	210.35	210.98	72165
2020-08-27	212.10	212.89	210.25	210.99	103096
2020-08-28	211.90	211.91	208.95	208.97	116006
2020-08-31	208.31	212.46	206.62	206.82	185614
2020-09-01	207.31	209.72	205.68	207.98	126598
2020-09-02	209.26	211.55	207.53	208.99	151237
2020-09-03	208.30	210.05	201.79	203.44	139296
2020-09-04	204.71	206.70	196.73	198.97	157811
2020-09-08	196.36	199.43	192.62	193.45	175308
2020-09-09	194.05	200.10	194.05	198.75	109122
2020-09-10	199.51	202.60	197.76	198.15	108377
2020-09-11	199.51	201.07	196.69	196.77	100414
2020-09-14	198.09	199.02	195.61	198.64	70794
2020-09-15	199.52	201.21	197.69	199.99	99845
2020-09-16	200.28	202.85	198.90	199.83	162265
2020-09-17	197.00	199.47	194.11	196.42	209871
2020-09-18	197.90	199.00	193.94	194.80	449330
2020-09-21	192.31	192.31	188.32	192.06	152013
2020-09-22	191.89	193.88	190.32	191.46	138332
2020-09-23	191.48	192.76	185.04	185.13	187373
2020-09-24	183.85	190.13	182.25	188.65	152425
2020-09-25	187.88	187.88	184.03	185.90	161468
2020-09-28	187.57	197.25	187.10	197.23	176985
2020-09-29	197.80	201.39	196.16	199.40	292782
2020-09-30	200.03	201.41	192.08	193.52	171681
2020-10-01	193.29	202.89	190.11	199.69	250099
2020-10-02	195.37	201.46	193.79	199.83	144106
2020-10-05	201.50	207.46	201.50	207.19	226241
2020-10-06	209.88	209.88	202.50	203.31	236251
2020-10-07	206.05	207.90	203.61	205.00	351913
2020-10-08	200.33	203.34	185.05	194.50	960600
2020-10-09	197.19	200.87	196.22	198.11	489786
2020-10-12	198.11	203.33	198.11	200.83	336417
2020-10-13	198.51	202.12	198.21	201.71	274735
2020-10-14	201.50	203.50	199.86	200.40	214453
2020-10-15	197.90	204.25	197.90	201.89	232037
2020-10-16	201.41	202.33	193.28	193.69	271110
2020-10-19	194.30	196.53	192.39	192.68	215509
2020-10-20	193.49	200.05	193.49	198.50	404974
2020-10-21	198.85	204.77	198.59	199.06	274956
2020-10-22	199.60	204.86	197.67	201.82	263399
2020-10-23	203.50	207.69	201.26	207.11	199849
2020-10-26	205.14	208.98	202.12	207.62	250706
2020-10-27	207.96	209.49	202.37	205.10	220885
2020-10-28	201.75	202.71	197.53	200.00	212459
2020-10-29	198.94	203.89	194.95	194.95	199957
2020-10-30	194.55	196.00	187.84	189.60	249414
2020-11-02	192.24	195.70	191.93	195.66	213960
2020-11-03	198.74	204.73	197.99	203.84	159749
2020-11-04	203.09	208.25	202.99	204.31	122207
2020-11-05	204.17	211.65	204.17	208.18	185071
2020-11-06	209.94	213.52	207.67	208.00	147124
2020-11-09	215.02	217.76	186.85	187.42	423038
2020-11-10	189.02	192.49	181.85	191.27	715427
2020-11-11	191.65	193.32	191.00	193.17	186381
2020-11-12	193.39	193.39	189.98	191.55	177425
2020-11-13	192.77	196.28	192.54	195.21	148190
2020-11-16	195.52	197.06	192.79	197.04	146032
2020-11-17	197.28	202.14	194.74	199.89	180973
2020-11-18	199.37	201.55	197.69	197.77	219483
2020-11-19	196.91	198.51	195.41	197.23	123589
2020-11-20	195.77	199.11	193.25	197.58	116728
2020-11-23	198.12	203.85	197.84	203.21	112969
2020-11-24	203.21	207.99	200.34	205.92	312659
2020-11-25	206.81	209.86	205.57	207.88	483078
2020-11-27	207.38	208.51	204.03	204.38	130888
2020-11-30	205.36	206.97	201.33	201.99	210783
2020-12-01	204.13	207.43	199.73	206.09	167609
2020-12-02	205.33	206.80	201.48	205.64	124933
2020-12-03	204.87	208.20	203.68	207.53	173474
2020-12-04	208.62	212.49	207.55	211.57	183456
2020-12-07	210.98	212.13	207.51	211.80	197205
2020-12-08	211.59	218.13	211.59	214.25	234246
2020-12-09	216.65	216.65	212.25	213.21	141991
2020-12-10	212.94	216.52	211.08	216.11	142062
2020-12-11	214.19	218.51	213.57	216.31	76574
2020-12-14	218.49	223.03	213.28	214.35	216413
2020-12-15	216.25	221.39	214.77	220.07	141631
2020-12-16	221.68	227.41	216.28	221.26	135842
2020-12-17	222.85	224.56	219.07	222.35	133761
2020-12-18	223.80	223.80	219.82	220.37	436591
2020-12-21	217.76	221.83	216.00	221.10	143387
2020-12-22	221.85	226.66	221.22	224.93	960066
2020-12-23	225.74	226.49	222.02	223.29	130397
2020-12-24	225.14	225.33	223.02	224.83	30896
2020-12-28	227.39	230.56	225.17	227.57	87244
2020-12-29	228.90	228.90	222.43	223.90	96006
2020-12-30	223.88	227.83	223.55	223.55	89937
2020-12-31	223.48	224.13	220.26	222.19	179729
2021-01-04	223.93	225.01	216.45	220.21	185066
2021-01-05	220.96	222.84	218.62	219.26	170823
2021-01-06	220.00	229.13	217.98	228.51	282848
2021-01-07	217.51	227.00	208.74	223.51	629750
2021-01-08	225.00	226.02	211.64	214.10	390184
2021-01-11	211.98	215.25	210.63	211.05	218513
2021-01-12	210.45	216.24	207.59	215.66	321731
2021-01-13	215.66	223.39	215.66	219.80	272376
2021-01-14	221.87	222.76	213.52	213.78	294309
2021-01-15	212.69	221.34	212.00	220.82	295599
2021-01-19	223.08	231.94	221.35	230.79	283244
2021-01-20	232.62	233.17	227.85	230.03	245943
2021-01-21	229.60	238.37	229.49	234.52	287425
2021-01-22	233.34	235.46	232.68	234.81	128889
2021-01-25	235.75	245.91	234.96	244.99	214537
2021-01-26	245.54	248.88	239.57	248.18	231056
2021-01-27	244.29	265.97	240.06	262.89	651139
2021-01-28	260.17	262.88	238.65	248.57	320318
2021-01-29	250.16	254.23	242.72	244.25	444555
2021-02-01	247.96	248.26	244.13	245.26	259714
2021-02-02	245.97	248.09	237.03	238.98	224688
2021-02-03	238.99	241.37	232.76	233.68	199952
2021-02-04	234.35	238.01	228.12	230.02	196070
2021-02-05	231.48	234.50	227.02	229.39	218226
2021-02-08	231.45	233.54	229.00	229.94	214113
2021-02-09	231.44	234.80	227.54	230.27	230394
2021-02-10	230.25	232.99	227.29	231.72	295209
2021-02-11	233.26	233.94	226.74	227.54	128028
2021-02-12	226.16	230.05	224.06	227.30	183358
2021-02-16	227.65	228.12	222.38	222.40	149655
2021-02-17	221.11	224.94	217.43	221.52	214690
2021-02-18	220.19	226.07	218.85	225.53	146374
2021-02-19	225.42	230.44	223.00	230.08	151900
2021-02-22	228.83	234.37	227.08	232.74	603507
2021-02-23	230.63	232.43	225.22	228.13	180848
2021-02-24	228.58	229.97	223.69	229.57	150600
2021-02-25	229.62	232.16	220.46	221.19	135431
2021-02-26	221.43	223.16	215.34	216.80	217194
2021-03-01	220.92	220.92	215.81	219.82	267896
2021-03-02	218.86	220.55	215.63	216.20	186988
2021-03-03	217.11	224.55	215.06	217.77	259470
2021-03-04	217.85	222.97	217.01	220.52	224366
2021-03-05	221.07	231.45	220.02	225.70	349282
2021-03-08	226.30	234.91	224.01	233.18	219083
2021-03-09	234.83	238.53	227.76	228.39	210108
2021-03-10	229.54	231.16	226.81	229.22	135462
2021-03-11	229.39	231.92	221.39	225.07	199557
2021-03-12	225.00	227.22	222.29	227.16	115687
2021-03-15	226.13	233.67	225.77	233.57	178115
2021-03-16	233.57	235.41	228.80	232.54	182071
2021-03-17	228.12	228.12	213.64	215.04	578970
2021-03-18	214.23	214.23	206.84	207.96	410066
2021-03-19	207.17	218.23	206.45	209.30	951693
2021-03-22	209.89	213.76	208.35	213.37	192808
2021-03-23	213.97	218.37	212.50	215.70	284866
2021-03-24	216.85	217.45	206.30	206.91	205680
2021-03-25	206.83	209.86	201.02	207.07	217381
2021-03-26	208.47	214.85	203.94	214.50	204109
2021-03-29	214.14	216.49	210.01	213.90	179249
2021-03-30	213.72	215.00	210.22	213.15	173372
2021-03-31	212.98	214.81	208.51	210.66	327621
2021-04-01	211.84	215.30	208.56	212.78	321909
2021-04-05	213.01	216.50	210.25	214.51	202930
2021-04-06	215.59	220.62	215.12	218.20	226437
2021-04-07	218.60	219.05	213.61	215.44	161215
2021-04-08	217.15	221.35	215.02	216.66	271233
2021-04-09	216.22	217.84	211.67	212.65	193158
2021-04-12	213.45	218.86	213.00	217.96	217906
2021-04-13	218.11	220.61	213.50	219.63	293167
2021-04-14	217.45	221.83	216.15	219.21	221702
2021-04-15	220.55	225.00	217.27	224.73	170751
2021-04-16	226.08	230.88	224.52	229.80	263793
2021-04-19	229.09	229.09	223.28	226.14	236216
2021-04-20	226.24	231.55	225.01	231.10	208198
2021-04-21	232.35	233.74	228.85	230.15	226644
2021-04-22	231.29	231.29	227.16	229.71	141836
2021-04-23	230.65	230.65	226.01	226.39	166758
2021-04-26	227.47	229.43	224.56	226.67	216493
2021-04-27	227.03	229.93	223.26	223.67	269814
2021-04-28	218.99	218.99	203.80	206.08	600533
2021-04-29	205.23	211.68	204.14	211.28	362512
2021-04-30	209.64	214.94	209.15	211.21	319951
2021-05-03	211.59	218.10	211.48	217.34	160629
2021-05-04	215.74	218.65	213.29	218.14	354432
2021-05-05	218.47	219.65	213.72	216.65	148700
2021-05-06	217.77	224.88	216.74	222.43	281978
2021-05-07	222.81	226.45	220.43	226.00	162874
2021-05-10	226.64	229.50	224.63	226.11	165602
2021-05-11	224.83	225.62	222.67	224.32	187473
2021-05-12	222.30	224.29	214.85	215.34	174007
2021-05-13	214.54	221.91	213.13	221.03	149828
2021-05-14	221.34	223.59	220.59	223.00	139145
2021-05-17	223.45	223.45	205.31	220.29	203366
2021-05-18	220.22	220.61	217.04	218.36	232869
2021-05-19	217.82	220.99	216.10	220.89	166711
2021-05-20	219.97	222.46	218.53	222.42	295572
2021-05-21	223.38	224.34	221.29	222.86	131879
2021-05-24	223.44	223.44	216.35	217.77	107924
2021-05-25	217.04	217.17	212.17	215.44	189801
2021-05-26	215.44	218.46	213.42	217.08	226096
2021-05-27	218.36	220.01	216.31	216.66	170756
2021-05-28	216.34	217.33	210.11	210.48	205989
2021-06-01	211.33	215.61	209.51	214.86	272750
2021-06-02	215.20	215.20	208.00	208.90	141397
2021-06-03	209.37	210.19	206.50	207.49	149291
2021-06-04	207.57	208.85	206.18	206.61	77496
2021-06-07	207.36	215.91	207.36	215.11	274669
2021-06-08	215.62	221.79	213.63	220.95	208981
2021-06-09	221.91	225.48	219.54	224.74	297929
2021-06-10	225.37	225.37	221.01	223.38	263369
2021-06-11	223.19	229.48	221.90	227.86	175879
2021-06-14	227.22	228.42	221.39	223.07	117231
2021-06-15	223.32	226.48	221.40	224.48	118053
2021-06-16	225.04	226.35	219.24	221.21	112996
2021-06-17	221.13	222.49	217.82	220.54	100988
2021-06-18	218.63	221.18	216.68	217.26	218310
2021-06-21	219.13	221.75	216.49	217.83	149679
2021-06-22	217.83	218.91	215.20	217.55	145321
2021-06-23	217.99	219.47	216.41	218.30	129020
2021-06-24	218.03	220.99	217.06	219.97	215021
2021-06-25	220.34	223.56	219.54	222.68	334585
2021-06-28	223.39	225.16	221.77	224.63	110592
2021-06-29	224.99	228.57	223.80	227.35	97289
2021-06-30	226.49	228.48	226.01	228.12	106352
2021-07-01	229.09	232.97	228.46	231.53	220138
2021-07-02	232.60	235.14	230.50	232.44	216053
2021-07-06	231.98	236.51	230.16	234.78	351873
2021-07-07	234.10	237.78	231.26	232.52	244152
2021-07-08	207.97	222.81	206.31	218.51	1007510
2021-07-09	217.01	218.85	213.00	215.25	429403
2021-07-12	215.76	216.32	207.32	213.00	302663
2021-07-13	212.00	214.37	208.80	209.30	213596
2021-07-14	209.62	213.87	208.28	212.10	262093
2021-07-15	211.96	217.05	211.87	217.03	196724
2021-07-16	218.49	220.34	216.19	216.76	169384
2021-07-19	216.07	218.98	213.01	218.22	155394
2021-07-20	219.92	227.10	218.70	222.07	242654
2021-07-21	222.47	226.04	221.25	223.36	151565
2021-07-22	223.28	223.39	218.95	220.30	104058
2021-07-23	221.04	225.69	219.69	225.03	85065
2021-07-26	226.47	227.43	224.20	225.21	121628
2021-07-27	223.88	226.46	220.62	222.41	106106
2021-07-28	222.67	225.35	221.35	223.90	69945
2021-07-29	223.90	227.90	223.90	227.09	65092
2021-07-30	225.98	227.79	222.15	223.39	136432
2021-08-02	224.41	225.11	222.40	222.93	79372
2021-08-03	223.69	228.71	221.65	228.44	85667
2021-08-04	227.11	228.99	224.44	224.67	79413
2021-08-05	225.55	226.70	223.61	225.86	75923
2021-08-06	227.38	228.30	225.08	226.48	79470
2021-08-09	225.47	228.55	225.39	227.05	79991
2021-08-10	228.13	237.00	226.01	236.13	141078
2021-08-11	236.68	239.95	227.80	239.61	100697
2021-08-12	240.00	240.00	237.03	237.60	74257
2021-08-13	237.26	239.10	235.82	238.80	56327
2021-08-16	238.22	240.21	235.51	236.96	70195
2021-08-17	235.24	235.89	232.42	235.00	66052
2021-08-18	235.31	235.61	230.40	230.57	56648
2021-08-19	228.82	233.17	227.78	229.46	87914
2021-08-20	228.98	232.94	227.02	230.98	113882
2021-08-23	232.14	232.14	227.41	230.00	103879
2021-08-24	229.81	232.63	228.46	232.24	85033
2021-08-25	232.19	234.97	230.71	232.80	64725
2021-08-26	231.87	233.91	230.52	233.00	120565
2021-08-27	232.96	236.97	231.70	236.25	128856
2021-08-30	236.61	239.31	236.59	239.00	94882
2021-08-31	239.05	240.68	234.87	239.19	150944
2021-09-01	239.11	239.61	235.59	236.08	72807
2021-09-02	237.05	240.70	236.14	240.02	85974
2021-09-03	239.70	243.08	238.23	239.55	84887
2021-09-07	238.47	239.41	236.88	238.12	78376
2021-09-08	237.01	239.85	231.15	231.51	140631
2021-09-09	230.93	232.37	228.96	230.78	108504
2021-09-10	233.92	237.42	233.92	234.38	131026
2021-09-13	235.18	238.69	234.21	238.07	92677
2021-09-14	238.52	238.54	230.76	231.93	131595
2021-09-15	231.62	234.14	229.74	233.22	119355
2021-09-16	234.18	234.63	227.93	230.86	115209
2021-09-17	234.65	237.33	229.06	233.99	442850
2021-09-20	231.12	232.66	227.63	229.52	122136
2021-09-21	230.21	233.13	227.36	230.00	105052
2021-09-22	232.35	233.17	229.13	229.16	96895
2021-09-23	229.36	231.10	227.56	228.15	118766
2021-09-24	228.04	229.13	225.26	227.44	98374
2021-09-27	226.54	231.74	226.09	229.38	78491
2021-09-28	228.94	230.75	224.08	224.78	123979
2021-09-29	226.04	230.69	225.10	229.47	68680
2021-09-30	230.43	230.43	224.33	224.68	92329
2021-10-01	225.48	226.91	219.19	225.16	138687
2021-10-04	223.87	225.91	220.37	220.46	152208
2021-10-05	219.09	225.41	218.05	219.68	233546
2021-10-06	217.49	219.68	215.11	218.04	234805
2021-10-07	232.16	239.70	228.78	230.87	345486
2021-10-08	231.93	233.25	225.91	226.39	135625
2021-10-11	225.71	228.00	224.60	224.96	150726
2021-10-12	224.30	225.39	219.66	220.81	101383
2021-10-13	221.06	224.57	218.79	221.25	89528
2021-10-14	223.00	227.92	223.00	227.89	105236
2021-10-15	230.21	231.94	224.53	225.67	106142
2021-10-18	224.17	229.63	223.72	229.30	88867
2021-10-19	229.30	230.14	226.16	228.95	125367
2021-10-20	228.98	231.80	227.61	228.06	65829
2021-10-21	228.11	230.02	227.14	227.77	96312
2021-10-22	227.54	230.52	226.39	227.87	55973
2021-10-25	227.89	230.10	225.33	227.10	85240
2021-10-26	228.40	228.57	225.91	227.05	115410
2021-10-27	226.89	228.49	219.86	220.34	110170
2021-10-28	221.55	223.16	219.49	222.40	98293
2021-10-29	221.40	226.42	221.40	224.95	103218
2021-11-01	224.86	230.57	223.76	224.49	151333
2021-11-02	224.49	227.88	222.25	226.70	135987
2021-11-03	227.54	231.58	226.10	230.04	157489
2021-11-04	230.46	234.02	229.77	233.77	129686
2021-11-05	236.38	238.79	234.69	235.61	175790
2021-11-08	235.57	238.37	232.86	238.32	119380
2021-11-09	238.79	241.11	236.29	237.57	153668
2021-11-10	236.77	239.11	234.61	236.81	187055
2021-11-11	237.56	243.09	234.26	240.64	124298
2021-11-12	243.03	249.75	242.85	247.82	178698
2021-11-15	249.57	249.57	244.35	245.71	73766
2021-11-16	246.19	247.89	244.74	247.56	64459
2021-11-17	247.38	247.71	244.24	246.27	74420
2021-11-18	246.13	247.44	244.65	246.10	90028
2021-11-19	246.30	250.33	246.13	248.47	109525
2021-11-22	249.06	251.73	247.31	250.09	73542
2021-11-23	249.59	252.45	247.50	251.92	102558
2021-11-24	250.38	250.38	247.67	248.50	83664
2021-11-26	242.99	248.84	240.11	244.49	118158
2021-11-29	246.63	248.42	243.05	246.12	165988
2021-11-30	246.55	246.55	237.55	240.50	277418
2021-12-01	244.30	246.97	236.80	236.81	159389
2021-12-02	237.44	242.25	237.44	240.36	113668
2021-12-03	241.42	242.17	237.82	240.20	88115
2021-12-06	242.54	252.29	241.99	251.64	204146
2021-12-07	254.88	256.26	251.34	252.00	89809
2021-12-08	252.82	254.63	251.32	254.45	83860
2021-12-09	252.76	252.76	245.01	245.85	160154
2021-12-10	246.26	248.31	243.62	245.08	113741
2021-12-13	244.57	246.93	240.21	241.15	129283
2021-12-14	240.70	245.19	236.71	243.67	446172
2021-12-15	244.36	247.47	240.71	246.95	187174
2021-12-16	248.28	248.57	241.58	243.74	117069
2021-12-17	244.20	246.66	240.73	242.85	301405
2021-12-20	239.47	243.01	236.01	242.31	127324
2021-12-21	244.13	244.13	239.31	241.04	118097
2021-12-22	241.98	245.03	239.99	244.08	106250
2021-12-23	245.66	246.50	242.87	245.35	61027
2021-12-27	245.23	247.80	243.24	246.89	71061
2021-12-28	246.97	248.68	244.63	245.31	76288
2021-12-29	246.05	246.15	243.38	244.60	83375
2021-12-30	245.29	246.03	242.05	242.92	81791
2021-12-31	242.84	247.48	240.92	244.47	102561
2022-01-03	243.67	245.50	239.28	244.70	117125
2022-01-04	243.82	247.39	240.49	245.96	211325
2022-01-05	244.85	246.16	237.96	240.47	199829
2022-01-06	246.10	249.08	234.47	235.60	158434
2022-01-07	234.36	237.44	229.87	232.01	177685
2022-01-10	228.17	228.76	223.77	225.00	273053
2022-01-11	224.72	228.23	220.11	228.21	169204
2022-01-12	228.21	229.20	223.96	226.56	152495
2022-01-13	227.33	230.79	226.78	228.10	144395
2022-01-14	226.00	232.98	223.90	230.59	339864
2022-01-18	227.98	235.09	225.28	225.56	232232
2022-01-19	225.41	228.89	225.20	226.13	163444
2022-01-20	226.50	229.41	215.99	216.60	295031
2022-01-21	214.86	219.12	209.76	209.94	272499
2022-01-24	208.99	218.44	208.53	217.52	274390
2022-01-25	214.69	217.72	210.14	213.74	173908
2022-01-26	214.80	216.79	207.60	209.21	219994
2022-01-27	209.12	211.72	204.45	205.59	150556
2022-01-28	204.81	208.05	200.51	208.05	151525
2022-01-31	206.58	210.79	206.22	209.33	158873
2022-02-01	210.14	210.14	203.77	209.48	134612
2022-02-02	209.57	211.92	204.07	206.13	151913
2022-02-03	205.17	206.49	202.79	203.75	134804
2022-02-04	203.01	205.11	199.86	203.60	128313
2022-02-07	205.75	205.75	202.85	203.70	105658
2022-02-08	202.99	206.10	202.33	205.07	98072
2022-02-09	207.18	207.31	204.36	206.75	112291
2022-02-10	203.33	206.34	202.22	203.74	154207
2022-02-11	203.72	207.33	202.67	204.05	107408
2022-02-14	203.36	207.49	202.44	207.00	256657
2022-02-15	209.33	212.17	207.99	211.33	213727
2022-02-16	210.37	210.37	203.79	205.76	129372
2022-02-17	203.88	205.10	200.57	204.61	139286
2022-02-18	203.68	205.43	202.54	203.73	132790
2022-02-22	202.34	208.94	199.11	200.04	206238
2022-02-23	201.10	201.71	197.95	198.66	228501
2022-02-24	195.09	200.60	194.48	200.50	104049
2022-02-25	200.36	206.86	199.00	206.43	118359
2022-02-28	204.69	208.63	204.59	205.67	167562
2022-03-01	204.73	207.55	198.30	204.11	125948
2022-03-02	204.12	211.21	203.93	208.51	90660
2022-03-03	210.00	210.96	207.24	210.50	192258
2022-03-04	209.18	210.24	203.50	205.38	122519
2022-03-07	204.74	208.41	203.50	204.00	173321
2022-03-08	204.61	205.80	198.47	199.78	213020
2022-03-09	203.20	207.89	199.50	205.50	124036
2022-03-10	202.60	204.37	195.15	203.96	154127
2022-03-11	205.17	207.48	204.50	206.30	168262
2022-03-14	207.62	209.39	204.79	206.63	116593
2022-03-15	208.13	213.36	207.16	209.77	119379
2022-03-16	210.73	210.73	204.87	208.62	128951
2022-03-17	207.21	211.07	205.70	210.54	76484
2022-03-18	210.56	210.56	202.05	206.86	233847
2022-03-21	205.40	208.30	203.61	206.66	118024
2022-03-22	207.15	209.99	204.51	205.79	105544
2022-03-23	204.93	206.83	199.88	200.28	98929
2022-03-24	201.03	201.03	192.90	195.52	138015
2022-03-25	196.45	196.45	193.01	195.18	143821
2022-03-28	194.33	198.12	193.86	198.12	122976
2022-03-29	200.33	205.05	200.33	204.88	122311
2022-03-30	204.54	204.54	199.61	199.75	86727
2022-03-31	198.84	199.54	195.58	195.84	133913
2022-04-01	195.32	200.12	195.28	199.75	107393
2022-04-04	201.04	201.04	197.30	198.92	70379
2022-04-05	199.36	200.22	196.74	196.88	82377
2022-04-06	194.87	194.87	190.11	190.96	136883
2022-04-07	190.33	193.39	189.65	191.85	114292
2022-04-08	191.68	197.27	191.68	195.41	313148
2022-04-11	194.23	202.32	194.14	202.03	230958
2022-04-12	203.69	208.87	200.48	204.92	177625
2022-04-13	204.40	206.21	201.01	204.02	165061
2022-04-14	205.05	206.13	201.35	204.62	106395
2022-04-18	203.28	206.62	203.11	205.68	170904
2022-04-19	205.46	210.25	205.46	210.04	122394
2022-04-20	212.04	215.33	212.04	213.42	142733
2022-04-21	213.75	215.90	211.07	211.07	118588
2022-04-22	210.10	212.83	207.11	207.98	112263
2022-04-25	207.59	213.02	204.61	212.27	185418
2022-04-26	210.98	214.69	207.45	207.46	312458
2022-04-27	211.75	221.71	208.55	219.93	383204
2022-04-28	221.03	221.03	211.32	219.86	227691
2022-04-29	217.70	219.02	213.32	214.51	208688
2022-05-02	214.51	217.63	202.37	206.08	236182
2022-05-03	206.62	211.14	205.36	207.75	111562
2022-05-04	207.74	211.91	204.73	211.71	115396
2022-05-05	209.89	210.69	204.77	207.15	205883
2022-05-06	205.20	205.26	199.94	203.75	146212
2022-05-09	201.46	207.67	199.77	206.45	170317
2022-05-10	208.53	208.90	202.33	205.00	156477
2022-05-11	205.01	206.42	197.13	197.68	115864
2022-05-12	196.58	208.95	196.58	208.81	231785
2022-05-13	210.87	211.62	203.13	205.19	155152
2022-05-16	203.50	203.62	197.82	200.75	106460
2022-05-17	203.18	208.22	201.04	205.30	206644
2022-05-18	201.99	207.46	183.96	184.89	422257
2022-05-19	182.38	184.99	178.10	178.83	183662
2022-05-20	180.20	183.09	173.95	181.82	236303
2022-05-23	183.66	183.66	179.35	180.59	121276
2022-05-24	178.40	178.51	173.67	175.80	205166
2022-05-25	174.35	182.13	174.35	179.32	172563
2022-05-26	181.22	187.13	179.72	182.53	115194
2022-05-27	183.75	184.96	182.30	183.83	158716
2022-05-31	183.13	186.63	180.68	185.19	430036
2022-06-01	186.88	189.13	178.03	180.00	137425
2022-06-02	179.83	182.48	178.82	182.30	109278
2022-06-03	180.32	183.57	179.13	179.74	94306
2022-06-06	181.65	182.06	178.46	181.77	200438
2022-06-07	179.30	180.71	176.34	177.99	226022
2022-06-08	177.87	179.36	176.14	176.77	140985
2022-06-09	175.93	178.13	175.12	175.49	130621
2022-06-10	172.11	173.73	166.51	166.65	262777
2022-06-13	162.41	165.09	161.41	162.08	319786
2022-06-14	163.14	163.14	156.60	157.76	197508
2022-06-15	158.66	159.47	154.59	156.05	279109
2022-06-16	153.41	156.44	149.81	150.41	316661
2022-06-17	150.68	153.06	150.25	152.71	426597
2022-06-21	154.15	154.78	150.33	151.74	160635
2022-06-22	150.07	154.48	149.03	153.59	143675
2022-06-23	154.58	161.39	153.78	161.37	205712
2022-06-24	163.36	165.78	162.86	165.71	304422
2022-06-27	167.00	167.20	163.11	163.97	138622
2022-06-28	164.59	165.06	161.64	161.89	154812
2022-06-29	161.21	161.66	158.42	159.62	232941
2022-06-30	157.65	163.71	152.27	162.41	350679
2022-07-01	163.22	167.45	160.56	165.83	239396
2022-07-05	163.31	169.63	162.64	168.69	350490
2022-07-06	169.52	172.45	169.05	169.89	277416
2022-07-07	152.30	159.74	150.47	154.75	1356845
2022-07-08	153.00	157.07	152.69	153.52	513100
2022-07-11	151.25	151.25	137.35	137.68	771769
2022-07-12	136.46	142.66	135.06	136.44	297303
2022-07-13	133.00	135.46	132.89	133.83	275872
2022-07-14	132.05	132.22	124.86	125.48	384699
2022-07-15	127.96	128.93	123.57	126.14	324385
2022-07-18	126.61	127.91	125.62	126.99	220446
2022-07-19	128.66	129.68	127.80	127.99	386197
2022-07-20	127.72	132.88	126.66	131.71	547179
2022-07-21	130.79	137.70	130.79	137.41	295125
2022-07-22	137.79	138.50	135.95	137.98	230312
2022-07-25	138.51	138.92	134.63	136.40	215227
2022-07-26	134.50	136.65	132.79	135.63	190860
2022-07-27	135.68	136.57	132.80	136.31	167653
2022-07-28	136.79	138.43	136.33	136.44	219755
2022-07-29	136.44	136.44	131.84	133.79	200078
2022-08-01	133.78	135.50	132.27	134.25	277759
2022-08-02	133.34	134.13	130.52	131.11	206757
2022-08-03	132.15	133.62	130.72	132.65	205987
2022-08-04	132.54	132.93	129.85	131.13	170422
2022-08-05	130.13	131.74	129.24	130.05	193454
2022-08-08	131.11	135.51	131.11	133.49	184227
2022-08-09	132.90	133.60	129.33	130.44	258732
2022-08-10	133.18	134.28	131.89	132.04	346450
2022-08-11	132.62	133.26	130.09	130.10	433817
2022-08-12	131.26	134.98	131.21	134.98	510912
2022-08-15	134.77	138.73	134.77	137.11	233911
2022-08-16	136.60	141.11	135.47	140.61	235092
2022-08-17	139.25	139.58	136.50	137.44	148145
2022-08-18	137.25	138.58	135.71	138.20	117157
2022-08-19	137.59	137.59	134.10	134.53	265035
2022-08-22	132.50	133.49	131.09	132.68	173937
2022-08-23	132.56	132.91	129.54	131.65	204873
2022-08-24	131.65	134.58	130.42	132.71	164268
2022-08-25	132.44	136.88	132.43	135.92	200958
2022-08-26	136.34	136.34	128.82	128.98	157494
2022-08-29	126.88	129.50	126.88	127.54	181641
2022-08-30	127.84	128.26	125.65	125.82	243398
2022-08-31	125.98	126.61	123.16	123.63	172434
2022-09-01	121.95	125.68	121.04	125.44	192001
2022-09-02	126.04	127.09	122.46	123.52	164138
2022-09-06	124.17	124.17	121.19	121.96	167572
2022-09-07	120.73	123.08	119.00	121.83	263461
2022-09-08	121.06	121.21	118.13	120.97	180161
2022-09-09	123.00	124.12	121.35	121.74	134415
2022-09-12	122.94	125.55	122.27	123.97	164635
2022-09-13	119.99	120.20	114.62	114.67	246712
2022-09-14	114.60	114.60	109.69	110.67	312475
2022-09-15	109.50	113.54	109.50	111.05	252635
2022-09-16	110.75	112.38	109.32	112.16	425772
2022-09-19	111.21	113.94	111.04	112.90	111117
2022-09-20	111.97	112.53	109.77	109.82	240061
2022-09-21	110.28	113.68	109.88	110.04	126527
2022-09-22	108.74	112.34	107.78	110.17	190580
2022-09-23	109.20	109.90	107.53	108.42	255717
2022-09-26	108.16	109.43	105.13	106.30	235417
2022-09-27	106.84	107.30	101.10	101.35	158679
2022-09-28	101.59	104.21	101.13	102.15	243385
2022-09-29	101.09	101.09	97.92	99.32	183252
2022-09-30	99.28	100.37	96.39	96.44	211783
2022-10-03	98.67	100.88	96.67	99.20	348799
2022-10-04	100.79	104.24	100.79	102.58	439416
2022-10-05	85.32	110.63	85.32	106.11	2318312
2022-10-06	105.66	107.09	99.69	104.41	859971
2022-10-07	103.43	105.81	99.92	100.05	565209
2022-10-10	99.77	101.50	97.51	100.65	340484
2022-10-11	101.33	103.45	99.16	100.50	421366
2022-10-12	100.50	100.69	97.18	98.01	271906
2022-10-13	95.00	100.00	92.95	98.29	371872
2022-10-14	99.18	99.18	94.34	95.13	240476
2022-10-17	96.40	99.31	96.40	99.09	210871
2022-10-18	100.39	102.63	99.35	100.02	281662
2022-10-19	99.02	99.46	93.57	93.90	433454
2022-10-20	93.54	95.07	88.26	88.43	434327
2022-10-21	87.67	89.67	85.82	89.04	348837
2022-10-24	89.19	89.19	82.94	86.37	808014
2022-10-25	87.45	91.10	86.46	91.00	493842
2022-10-26	91.30	93.53	88.34	93.34	440594
2022-10-27	93.03	94.73	91.93	92.13	198594
2022-10-28	92.04	95.44	90.80	95.03	238252
2022-10-31	94.19	94.82	92.15	94.62	282771
2022-11-01	96.16	98.24	94.04	95.36	199675
2022-11-02	95.45	95.61	90.35	90.37	274052
2022-11-03	89.35	89.74	86.52	88.95	371845
2022-11-04	90.73	90.73	86.58	88.55	451207
2022-11-07	88.00	90.29	86.07	90.27	560076
2022-11-08	89.75	93.25	87.44	88.60	418421
2022-11-09	86.52	88.27	83.99	84.30	308067
2022-11-10	88.62	95.86	88.62	95.80	379502
2022-11-11	96.17	101.51	94.78	100.79	402289
2022-11-14	100.10	100.10	96.30	97.04	201658
2022-11-15	99.80	105.60	98.99	103.10	680882
2022-11-16	100.90	101.47	97.14	99.41	570564
2022-11-17	98.00	102.58	97.15	101.60	413863
2022-11-18	103.68	104.38	94.23	94.91	756132
2022-11-21	94.50	94.50	88.18	92.59	963060
2022-11-22	93.22	94.28	91.40	93.16	286119
2022-11-23	92.53	94.49	91.75	94.31	289880
2022-11-25	93.88	95.22	93.14	93.78	81803
2022-11-28	92.90	93.96	91.40	93.65	338298
2022-11-29	93.05	96.32	92.20	96.11	443112
2022-11-30	96.64	98.74	95.43	98.54	598798
2022-12-01	99.00	101.77	98.88	101.27	440976
2022-12-02	99.56	103.62	99.56	103.22	316463
2022-12-05	102.67	102.79	100.05	101.61	323507
2022-12-06	101.26	101.30	98.01	98.84	205353
2022-12-07	98.67	100.85	98.32	100.33	161984
2022-12-08	100.99	102.40	99.24	99.85	211844
2022-12-09	98.98	101.70	98.48	98.62	361675
2022-12-12	98.62	100.00	97.47	98.76	190855
2022-12-13	101.51	106.04	97.81	98.00	415304
2022-12-14	98.00	101.00	97.75	98.71	307877
2022-12-15	97.03	97.46	95.04	95.38	310544
2022-12-16	93.90	99.05	93.71	97.90	1168475
2022-12-19	97.85	98.44	93.81	94.49	317600
2022-12-20	93.22	96.01	91.81	94.95	204224
2022-12-21	95.22	97.30	95.21	97.25	283022
2022-12-22	98.73	102.67	96.83	102.54	967757
2022-12-23	102.50	103.91	99.13	103.69	394650
2022-12-27	104.74	109.63	103.01	108.75	410428
2022-12-28	109.21	110.50	106.87	106.96	499837
2022-12-29	108.47	113.00	108.47	111.51	444200
2022-12-30	110.00	111.55	109.20	110.91	264958
2023-01-03	112.32	113.67	105.71	110.78	530375
2023-01-04	111.47	116.40	111.43	112.58	684830
2023-01-05	110.00	111.66	104.44	110.97	943984
2023-01-06	113.36	114.00	107.62	111.05	644766
2023-01-09	112.05	118.06	111.06	116.70	548494
2023-01-10	114.42	117.11	108.95	111.50	694815
2023-01-11	111.80	113.23	110.43	111.28	443984
2023-01-12	112.67	112.67	109.67	110.92	329193
2023-01-13	110.13	113.01	109.01	112.15	327675
2023-01-17	112.70	116.76	111.17	116.15	466159
2023-01-18	116.08	116.45	104.54	104.77	649759
2023-01-19	103.05	105.23	102.47	103.67	384719
2023-01-20	104.52	107.68	100.59	106.91	430186
2023-01-23	106.27	112.51	106.18	112.06	431980
2023-01-24	111.83	112.90	109.94	111.04	216972
2023-01-25	107.66	111.26	106.57	109.96	343486
2023-01-26	111.69	112.31	107.57	108.64	264334
2023-01-27	108.47	111.85	108.17	110.84	190068
2023-01-30	109.35	110.92	108.06	109.28	344866
2023-01-31	109.28	113.55	109.28	113.11	449285
2023-02-01	112.60	115.74	110.21	114.92	483791
2023-02-02	116.66	125.99	115.97	124.21	694455
2023-02-03	120.16	122.07	118.00	119.77	371226
2023-02-06	117.88	119.39	117.15	118.91	227350
2023-02-07	118.90	118.90	111.64	112.35	868231
2023-02-08	111.77	114.13	110.32	110.51	244758
2023-02-09	111.33	111.58	105.50	105.70	381022
2023-02-10	105.25	106.05	102.57	103.38	622443
2023-02-13	103.52	108.53	102.88	108.53	429611
2023-02-14	106.95	112.42	106.22	110.83	374916
2023-02-15	109.56	115.24	109.56	115.10	337981
2023-02-16	112.86	115.36	112.45	114.77	309391
2023-02-17	114.53	116.82	112.50	116.72	369280
2023-02-21	112.94	114.95	108.57	109.35	499466
2023-02-22	109.27	111.85	108.00	111.68	181595
2023-02-23	112.66	113.47	110.32	112.86	179984
2023-02-24	110.06	111.00	107.67	110.52	287880
2023-02-27	111.29	113.57	110.67	111.65	257208
2023-02-28	110.85	114.64	110.85	112.69	294065
2023-03-01	112.10	113.27	108.70	110.85	228641
2023-03-02	109.73	112.76	109.73	111.96	180276
2023-03-03	112.62	115.70	112.02	115.14	254480
2023-03-06	116.00	116.00	113.34	114.25	220524
2023-03-07	114.24	116.14	113.48	114.09	480466
2023-03-08	114.11	114.62	112.00	114.42	184840
2023-03-09	108.06	109.00	97.71	104.13	1426998
2023-03-10	103.00	103.99	100.76	102.20	584711
2023-03-13	97.00	103.37	96.36	100.63	427975
2023-03-14	101.45	102.14	93.55	96.66	809810
2023-03-15	93.45	97.79	92.66	97.78	615484
2023-03-16	96.50	98.69	93.31	93.37	541852
2023-03-17	92.00	93.39	90.31	90.76	735226
2023-03-20	90.97	94.54	88.26	93.94	765552
2023-03-21	95.58	96.17	90.64	92.27	814879
2023-03-22	92.50	95.28	90.23	90.30	630471
2023-03-23	90.68	91.68	86.44	87.19	524794
2023-03-24	85.50	90.00	85.11	89.05	559560
2023-03-27	90.00	90.60	88.47	89.71	354189
2023-03-28	89.88	90.47	87.36	88.34	451053
2023-03-29	90.00	92.18	87.68	91.58	404192
2023-03-30	92.95	94.57	92.06	93.74	344800
2023-03-31	95.12	96.98	94.52	95.17	712465
2023-04-03	94.60	96.77	93.75	96.33	411790
2023-04-04	96.87	96.87	91.45	92.55	400318
2023-04-05	92.09	92.09	89.97	90.71	367781
2023-04-06	90.76	90.94	89.14	89.49	289776
2023-04-10	88.43	89.51	86.42	88.97	352439
2023-04-11	89.91	90.95	89.45	90.45	466189
2023-04-12	92.12	93.25	87.28	87.41	304205
2023-04-13	88.39	89.62	86.54	88.69	417007
2023-04-14	89.09	90.20	86.26	88.86	515090
2023-04-17	88.02	88.92	84.85	85.34	778722
2023-04-18	85.56	87.22	84.78	87.06	642467
2023-04-19	86.50	88.30	85.04	88.11	461530
2023-04-20	87.50	88.66	85.79	87.36	480899
2023-04-21	87.95	89.00	85.81	87.40	621594
2023-04-24	86.50	87.28	85.57	85.81	423821
2023-04-25	84.90	86.25	82.49	82.98	628747
2023-04-26	83.29	83.81	81.14	81.80	855370
2023-04-27	87.00	111.30	86.23	97.74	3603882
2023-04-28	98.10	101.93	94.00	100.34	1274484
2023-05-01	99.96	101.63	96.81	98.61	735020
2023-05-02	98.46	98.46	92.68	93.61	856660
2023-05-03	93.70	99.55	93.70	96.47	684985
2023-05-04	95.54	99.38	94.15	96.57	607137
2023-05-05	98.68	100.84	97.43	99.08	515604
2023-05-08	98.68	98.73	92.08	96.16	754902
2023-05-09	95.89	96.08	93.63	94.59	424465
2023-05-10	96.43	96.62	93.47	95.03	294173
2023-05-11	95.03	97.35	94.05	96.43	320069
2023-05-12	98.23	99.04	96.07	97.97	649230
2023-05-15	98.11	98.16	95.72	97.11	380862
2023-05-16	96.55	96.90	94.56	94.58	313536
2023-05-17	95.37	98.01	94.50	97.75	308900
2023-05-18	97.72	99.58	96.58	98.62	380126
2023-05-19	98.46	98.46	96.06	97.15	420391
2023-05-22	97.45	100.21	96.75	99.85	515415
2023-05-23	99.20	101.57	98.87	99.38	293157
2023-05-24	98.74	99.17	97.05	98.70	286496
2023-05-25	98.70	99.60	97.05	98.25	214293
2023-05-26	98.01	100.49	97.93	100.24	291266
2023-05-30	101.41	101.41	96.87	98.41	303049
2023-05-31	97.73	97.73	96.10	96.28	362613
2023-06-01	95.95	96.06	92.00	94.02	538227
2023-06-02	95.44	98.68	93.72	98.47	396438
2023-06-05	97.54	98.36	95.07	95.16	277528
2023-06-06	95.00	99.23	95.00	98.73	394493
2023-06-07	99.39	102.00	98.24	101.64	415342
2023-06-08	101.64	101.64	98.79	100.14	315406
2023-06-09	100.25	102.85	99.11	99.25	387555
2023-06-12	99.98	100.52	98.42	99.39	302994
2023-06-13	99.64	100.77	98.76	99.46	328915
2023-06-14	99.64	101.32	97.63	98.86	459957
2023-06-15	97.77	100.08	97.37	99.85	263185
2023-06-16	100.43	100.81	95.92	97.68	548626
2023-06-20	97.49	98.30	96.25	96.84	465442
2023-06-21	96.18	97.58	95.34	97.04	375449
2023-06-22	97.04	98.37	94.95	98.25	239152
2023-06-23	96.70	99.42	96.70	98.14	1108914
2023-06-26	98.03	100.87	98.03	100.53	264671
2023-06-27	100.18	104.53	100.18	102.40	456778
2023-06-28	102.40	105.79	101.69	105.78	527283
2023-06-29	105.50	107.84	104.51	107.32	339069
2023-06-30	107.68	109.38	107.00	108.02	411915
2023-07-03	108.32	110.47	107.80	110.13	188133
2023-07-05	109.75	109.87	108.07	109.29	351932
2023-07-06	107.86	110.36	106.41	109.02	486754
2023-07-07	109.41	114.32	109.41	112.54	859802
2023-07-10	130.79	134.96	126.75	133.35	2738817
2023-07-11	135.35	137.89	127.34	129.55	1402282
2023-07-12	132.00	133.99	129.34	131.18	786207
2023-07-13	132.50	133.00	128.71	130.84	500496
2023-07-14	130.88	131.05	127.23	128.38	362732
2023-07-17	127.89	129.83	127.26	128.26	467471
2023-07-18	128.63	131.30	128.30	128.72	496074
2023-07-19	129.85	132.50	129.45	131.00	510761
2023-07-20	131.00	132.41	129.14	132.41	487590
2023-07-21	133.87	135.76	132.50	134.86	628112
2023-07-24	134.87	137.73	134.60	136.45	379110
2023-07-25	136.13	137.67	135.26	136.19	265766
2023-07-26	136.19	138.52	136.19	136.81	247066
2023-07-27	137.31	139.95	136.09	137.09	328445
2023-07-28	138.30	143.68	138.22	141.74	542868
2023-07-31	142.00	142.97	139.27	141.30	350127
2023-08-01	141.15	141.49	138.23	139.60	303351
2023-08-02	138.03	140.25	137.06	138.41	265771
2023-08-03	138.35	139.69	137.43	138.52	239870
2023-08-04	138.73	139.56	136.22	136.98	239673
2023-08-07	136.72	138.10	135.33	136.38	231786
2023-08-08	134.82	136.66	134.15	135.43	236032
2023-08-09	134.66	136.08	134.11	134.60	149392
2023-08-10	135.21	136.21	131.72	131.88	334130
2023-08-11	130.99	131.47	124.31	124.60	752826
2023-08-14	123.42	125.36	123.02	125.22	289431
2023-08-15	123.97	124.87	122.74	124.76	286199
2023-08-16	124.27	125.71	122.48	122.71	255936
2023-08-17	122.71	122.82	120.60	121.58	361167
2023-08-18	120.08	122.64	119.36	122.22	241145
2023-08-21	122.61	123.51	121.79	122.05	146571
2023-08-22	122.05	123.56	119.11	120.16	239818
2023-08-23	120.71	122.00	120.10	121.73	171729
2023-08-24	120.98	122.12	120.27	120.82	213404
2023-08-25	121.62	121.96	119.08	120.92	165779
2023-08-28	121.74	122.71	120.88	122.14	142416
2023-08-29	122.49	127.28	121.36	125.66	373553
2023-08-30	124.84	126.76	123.97	125.53	284048
2023-08-31	125.47	125.50	122.85	122.92	193211
2023-09-01	123.76	124.39	121.72	122.21	183931
2023-09-05	121.72	121.72	116.83	116.88	386205
2023-09-06	117.41	117.62	115.20	115.74	270146
2023-09-07	115.14	116.01	114.64	115.01	255412
2023-09-08	115.01	115.55	114.77	115.21	168157
2023-09-11	115.89	115.89	115.89	115.89	29721
2023-09-12	116.06	117.99	116.06	117.62	169619
2023-09-13	118.31	118.31	116.11	118.08	246073
2023-09-14	119.45	119.45	117.75	118.40	188060
2023-09-15	118.14	118.54	116.95	117.17	276543
2023-09-18	117.67	117.67	115.18	115.20	165482
2023-09-19	115.20	115.86	113.93	114.94	206678
2023-09-20	116.07	116.85	114.53	114.58	118235
2023-09-21	114.00	118.38	113.58	115.80	483609
2023-09-22	115.95	116.98	114.96	116.00	281678
2023-09-25	115.51	118.36	114.90	117.64	206221
2023-09-26	116.90	117.45	114.91	115.33	246482
2023-09-27	115.34	116.58	114.44	116.11	172203
2023-09-28	116.21	116.84	115.63	116.34	235699
2023-09-29	117.29	118.35	116.41	116.56	272509
2023-10-02	115.73	119.90	115.64	117.45	582066
2023-10-03	116.56	117.96	113.45	113.64	645436
2023-10-04	103.69	106.55	101.11	105.28	1654753
2023-10-05	104.00	108.17	103.53	107.20	599124
2023-10-06	105.68	109.13	104.52	108.48	339887
2023-10-09	107.44	108.89	106.31	108.03	210721
2023-10-10	108.34	112.40	108.15	111.66	343755
2023-10-11	111.78	112.31	109.75	110.68	275347
2023-10-12	110.40	111.10	108.68	110.84	210569
2023-10-13	111.29	112.37	110.38	112.06	282772
2023-10-16	113.00	113.55	108.78	108.90	490384
2023-10-17	108.53	112.00	108.00	108.81	420531
2023-10-18	107.02	107.54	103.84	104.59	545097
2023-10-19	104.59	105.46	103.86	104.05	316077
2023-10-20	104.44	104.44	103.29	103.42	302335
2023-10-23	102.95	105.00	102.46	102.50	317521
2023-10-24	103.01	103.74	101.18	101.18	210447
2023-10-25	100.08	100.69	97.79	97.93	402208
2023-10-26	98.50	99.25	96.68	98.75	243401
2023-10-27	98.47	99.21	96.30	96.58	213880
2023-10-30	97.45	98.04	95.07	96.99	253005
2023-10-31	96.85	98.53	96.54	98.32	208361
2023-11-01	97.55	97.88	92.65	96.63	445450
2023-11-02	97.93	101.21	97.64	100.78	323234
2023-11-03	102.15	104.46	102.15	102.65	196157
2023-11-06	102.59	102.99	99.89	101.00	218749
2023-11-07	100.85	101.62	100.02	100.96	195453
2023-11-08	101.39	102.19	100.75	100.76	111530
2023-11-09	101.24	101.24	96.04	97.05	244877
2023-11-10	98.21	99.49	96.45	98.91	168934
2023-11-13	97.99	98.70	97.23	97.31	153174
2023-11-14	100.20	105.28	100.20	103.24	277174
2023-11-15	103.11	106.06	103.10	104.10	180442
2023-11-16	103.64	103.95	101.71	101.99	154785
2023-11-17	102.91	104.20	102.42	102.84	193930
2023-11-20	102.88	104.52	100.84	104.47	235749
2023-11-21	104.12	104.12	102.22	103.00	226662
2023-11-22	104.25	105.00	102.75	103.46	105354
2023-11-24	102.50	104.95	102.50	104.72	67454
2023-11-27	103.99	104.88	103.13	104.76	144285
2023-11-28	104.57	104.76	103.55	103.84	162773
2023-11-29	105.00	105.45	103.80	104.20	152894
2023-11-30	104.24	105.31	103.08	105.03	205761
2023-12-01	105.03	110.50	104.90	110.33	267858
2023-12-04	109.64	111.27	108.08	110.61	646832
2023-12-05	109.61	109.88	106.36	106.40	271438
2023-12-06	107.82	112.30	107.64	110.75	290693
2023-12-07	110.83	111.68	109.64	110.40	184965
2023-12-08	110.38	111.49	109.08	109.93	100819
2023-12-11	110.15	111.12	109.61	110.75	231056
2023-12-12	110.88	111.49	109.85	111.09	144679
2023-12-13	110.86	116.16	108.08	116.04	324525
2023-12-14	118.49	127.24	118.49	123.89	554874
2023-12-15	123.85	124.36	117.01	117.50	1009512
2023-12-18	117.69	117.89	115.68	116.50	242543
2023-12-19	117.78	119.77	116.97	119.55	294936
2023-12-20	119.55	120.50	116.71	117.13	213314
2023-12-21	118.51	120.87	117.90	120.68	253591
2023-12-22	121.18	122.44	120.53	121.29	191740
2023-12-26	121.30	122.66	120.76	122.28	113191
2023-12-27	122.90	123.54	121.37	122.33	175940
2023-12-28	122.21	123.46	121.57	122.30	148610
2023-12-29	122.26	123.24	120.57	120.81	167710
2024-01-02	119.81	123.62	119.81	122.07	206723
2024-01-03	120.38	120.73	115.38	115.67	230130
2024-01-04	115.11	116.84	114.30	116.57	227398
2024-01-05	115.28	117.69	115.22	115.98	351801
2024-01-08	119.00	122.19	115.91	121.16	569882
2024-01-09	120.30	125.69	119.57	125.26	297009
2024-01-10	125.50	126.94	123.68	124.65	233176
2024-01-11	123.80	126.25	122.43	124.34	202654
2024-01-12	126.14	126.65	120.81	121.43	190940
2024-01-16	119.87	119.87	115.68	117.40	297485
2024-01-17	115.31	117.17	114.21	114.84	254995
2024-01-18	115.83	115.98	112.47	115.91	213921
2024-01-19	116.82	117.97	114.27	117.88	208698
2024-01-22	118.48	122.49	118.26	121.18	161784
2024-01-23	122.93	122.93	120.27	121.23	160905
2024-01-24	122.76	122.76	117.82	118.38	203439
2024-01-25	120.26	121.33	119.00	121.11	176682
2024-01-26	122.38	124.73	120.75	123.44	198415
2024-01-29	122.78	123.06	118.58	120.80	225910
2024-01-30	119.76	119.76	117.13	117.50	236049
2024-01-31	117.26	117.69	113.86	114.50	263174
2024-02-01	115.08	117.15	113.96	115.39	221983
2024-02-02	113.32	118.52	113.15	116.84	142658
2024-02-05	115.20	115.37	110.72	111.98	339149
2024-02-06	111.89	114.98	111.89	114.98	115159
2024-02-07	114.82	114.83	113.04	113.49	132466
2024-02-08	113.15	116.34	113.15	116.18	138684
2024-02-09	116.54	116.70	114.64	116.52	128812
2024-02-12	115.99	123.06	115.99	122.46	326045
2024-02-13	116.77	120.38	115.67	118.80	257524
2024-02-14	120.86	121.64	118.71	121.22	145941
2024-02-15	122.00	125.92	122.00	124.75	221180
2024-02-16	123.62	124.01	121.50	122.07	152010
2024-02-20	120.11	122.99	119.19	122.82	158600
2024-02-21	122.65	124.22	121.89	124.09	187420
2024-02-22	123.47	126.65	123.39	126.02	158861
2024-02-23	125.94	126.92	124.61	125.57	116870
2024-02-26	124.45	126.76	123.63	123.91	111989
2024-02-27	124.49	126.82	124.49	126.28	150544
2024-02-28	125.06	127.83	125.06	125.78	181005
2024-02-29	127.21	127.62	123.90	125.00	186298
2024-03-01	124.52	125.43	122.57	124.37	104284
2024-03-04	124.48	126.26	123.15	123.17	103280
2024-03-05	122.96	124.33	121.27	121.45	136699
2024-03-06	122.13	122.78	120.81	121.32	165449
2024-03-07	122.53	123.69	121.98	122.08	155599
2024-03-08	123.50	125.54	122.70	124.36	125396
2024-03-11	123.90	124.83	119.88	120.96	242489
2024-03-12	120.89	121.12	118.44	119.43	145675
2024-03-13	118.65	120.76	118.65	119.62	125774
2024-03-14	119.21	119.21	116.15	117.09	129139
2024-03-15	116.28	118.64	116.28	116.91	330447
2024-03-18	116.95	116.95	114.02	114.24	183273
2024-03-19	113.97	115.68	113.35	115.19	193816
2024-03-20	114.54	116.60	114.54	115.50	329201
2024-03-21	115.74	117.94	115.29	115.90	213108
2024-03-22	115.90	115.90	112.31	112.52	188999
2024-03-25	113.26	115.30	112.74	114.05	209216
2024-03-26	115.15	115.15	112.70	112.89	146664
2024-03-27	113.26	115.07	113.26	114.94	156737
2024-03-28	115.64	116.13	114.61	115.24	242589
2024-04-01	115.81	115.81	113.89	114.79	200335
2024-04-02	113.45	113.87	109.05	110.72	220347
2024-04-03	110.48	111.12	108.77	108.87	111862
2024-04-04	110.32	110.57	107.58	107.80	239361
2024-04-05	107.22	108.65	104.85	106.01	300189
2024-04-08	106.50	107.40	104.79	105.50	258532
2024-04-09	106.35	108.71	106.35	108.71	260764
2024-04-10	105.17	105.85	103.00	104.52	291399
2024-04-11	104.95	104.95	101.66	102.25	289422
2024-04-12	101.19	102.26	99.37	99.85	223562
2024-04-15	100.49	100.63	96.52	97.53	248374
2024-04-16	96.44	99.25	95.36	98.26	258141
2024-04-17	98.44	99.12	95.14	96.15	255730
2024-04-18	96.49	99.85	95.52	98.39	568419
2024-04-19	97.81	100.14	97.81	100.00	383560
2024-04-22	99.82	100.70	98.78	99.70	346392
2024-04-23	99.73	101.25	99.73	100.28	592182
2024-04-24	98.15	100.00	87.50	90.71	1849320
2024-04-25	89.83	92.58	89.69	90.85	575385
2024-04-26	91.53	93.00	90.82	91.21	757665
2024-04-29	91.36	94.45	91.36	92.36	745112
2024-04-30	91.69	93.49	90.82	92.71	493929
2024-05-01	92.53	95.40	92.07	93.52	564942
2024-05-02	94.60	96.12	92.70	94.96	362815
2024-05-03	96.69	96.70	94.46	96.54	298322
2024-05-06	97.46	99.17	97.30	98.70	427042
2024-05-07	98.85	99.70	97.91	98.05	378932
2024-05-08	96.98	98.77	96.80	98.70	236068
2024-05-09	99.28	102.52	99.00	102.28	278481
2024-05-10	102.22	103.10	101.23	102.40	279093
2024-05-13	102.41	108.00	102.41	106.51	454993
2024-05-14	108.51	110.76	107.12	109.21	458311
2024-05-15	110.37	110.65	107.98	108.30	329621
2024-05-16	108.30	109.02	107.30	108.08	234423
2024-05-17	108.11	109.59	107.25	108.88	258588
2024-05-20	108.89	108.89	106.18	106.42	223178
2024-05-21	106.21	106.66	105.11	106.41	200947
2024-05-22	105.82	106.57	105.25	105.89	148414
2024-05-23	105.81	105.81	103.27	103.54	306389
2024-05-24	104.41	104.99	103.66	104.78	175217
2024-05-28	105.43	105.51	103.18	103.80	191103
2024-05-29	102.72	102.96	101.13	102.51	230752
2024-05-30	103.77	105.02	103.19	104.86	127670
2024-05-31	105.26	106.96	103.93	106.88	307500
2024-06-03	107.51	108.64	106.18	106.31	224118
2024-06-04	105.78	106.88	105.25	105.29	171159
2024-06-05	105.49	105.49	103.06	104.69	137048
2024-06-06	104.10	104.93	102.89	103.19	166585
2024-06-07	101.75	102.66	100.76	101.05	157586
2024-06-10	100.34	101.34	99.35	99.52	190342
2024-06-11	99.10	100.56	98.27	100.22	159289
2024-06-12	102.89	106.45	100.89	101.10	192137
2024-06-13	100.68	100.75	99.25	100.03	168270
2024-06-14	98.57	98.92	96.34	98.40	193670
2024-06-17	97.91	100.54	97.91	99.65	156396
2024-06-18	99.65	101.18	99.23	99.33	160281
2024-06-20	98.59	99.87	98.17	99.41	123089
2024-06-21	99.31	99.73	98.23	98.85	385806
2024-06-24	99.26	100.65	98.00	99.07	190212
2024-06-25	98.65	98.65	95.82	96.04	138834
2024-06-26	95.84	96.54	94.75	95.19	215614
2024-06-27	94.74	95.15	92.50	94.34	259515
2024-06-28	95.20	95.47	91.56	92.74	386064
2024-07-01	92.74	92.74	88.65	90.00	427332
2024-07-02	88.86	91.48	88.53	91.32	315250
2024-07-03	91.83	93.09	91.01	91.62	152528
2024-07-05	91.66	91.77	87.27	88.06	289997
2024-07-08	88.40	90.10	88.26	89.01	510835
2024-07-09	61.79	65.91	60.00	64.33	5468140
2024-07-10	63.94	64.40	61.15	61.76	1794527
2024-07-11	63.50	65.58	62.62	64.48	1092663
2024-07-12	65.04	66.51	64.04	64.07	575839
2024-07-15	64.14	64.25	61.23	61.35	704402
2024-07-16	61.67	62.20	59.65	61.08	1156318
2024-07-17	60.93	62.46	60.90	61.91	950749
2024-07-18	61.79	62.91	59.31	59.45	578653
2024-07-19	59.65	59.65	56.53	56.75	728687
2024-07-22	57.05	57.60	56.14	57.05	628371
2024-07-23	56.87	57.73	55.51	57.07	819466
2024-07-24	56.45	57.50	54.88	55.19	683940
2024-07-25	55.28	56.56	54.82	55.38	837020
2024-07-26	56.64	59.44	55.89	58.98	690343
2024-07-29	58.81	60.91	58.74	60.62	635128
2024-07-30	60.65	62.29	59.51	62.27	579552
2024-07-31	62.90	63.24	58.89	59.11	776720
2024-08-01	59.33	60.09	55.61	56.73	605388
2024-08-02	54.98	56.42	53.14	56.09	537171
2024-08-05	53.52	56.37	52.77	55.95	541825
2024-08-06	55.95	56.02	54.93	55.35	332608
2024-08-07	56.18	56.33	54.24	54.29	513368
2024-08-08	54.64	55.67	54.53	55.04	435177
2024-08-09	55.26	55.26	53.28	53.28	323253
2024-08-12	53.30	53.89	49.56	49.72	727215
2024-08-13	49.89	51.21	49.81	50.38	1177463
2024-08-14	50.42	50.61	48.05	48.49	640328
2024-08-15	49.97	52.42	49.92	51.54	924837
2024-08-16	51.26	52.42	51.06	51.52	572310
2024-08-19	51.92	52.41	50.78	51.13	370818
2024-08-20	50.86	51.40	50.37	50.75	291660
2024-08-21	51.11	53.74	51.11	52.47	1021614
2024-08-22	52.45	52.66	51.03	51.09	406804
2024-08-23	51.34	54.25	51.26	53.36	487021
2024-08-26	53.61	54.52	53.13	54.11	284464
2024-08-27	53.79	53.99	52.62	52.95	338084
2024-08-28	52.72	53.42	52.25	52.87	305516
2024-08-29	53.34	53.66	52.40	52.84	225594
2024-08-30	53.23	53.47	52.39	53.38	553034
2024-09-03	52.99	54.72	52.90	53.58	686459
2024-09-04	53.39	54.59	52.55	53.75	349233
2024-09-05	54.19	54.42	52.57	52.93	314304
2024-09-06	56.00	56.00	52.24	54.82	878974
2024-09-09	54.91	58.08	53.49	55.03	1167753
2024-09-10	54.86	55.05	52.93	54.45	412151
2024-09-11	54.13	55.19	53.05	55.16	524239
2024-09-12	55.27	56.31	54.26	55.57	268434
2024-09-13	56.05	58.18	56.05	58.02	361010
2024-09-16	58.44	59.83	58.37	59.17	404410
2024-09-17	59.83	60.67	59.26	59.73	499797
2024-09-18	59.79	61.11	58.71	59.23	661485
2024-09-19	60.62	60.62	59.05	59.73	747665
2024-09-20	59.26	61.44	58.10	59.67	5728651
2024-09-23	60.10	60.92	59.17	59.58	718563
2024-09-24	59.69	60.85	59.69	59.90	500274
2024-09-25	59.62	59.90	56.88	57.55	643933
2024-09-26	58.82	59.85	58.58	59.48	344747
2024-09-27	60.65	62.92	60.64	61.69	482484
2024-09-30	61.70	63.43	61.41	61.85	465837
2024-10-01	61.62	62.31	60.32	61.44	427911
2024-10-02	61.29	61.58	60.72	60.80	538324
2024-10-03	60.43	61.79	59.51	61.54	382732
2024-10-04	62.49	63.17	61.73	62.78	412162
2024-10-07	62.36	63.39	61.32	61.90	585124
2024-10-08	61.50	62.56	60.55	62.37	823938
2024-10-09	73.66	77.95	71.85	73.52	3517491
2024-10-10	73.50	75.18	72.05	72.36	976761
2024-10-11	72.29	72.91	71.18	71.54	802134
2024-10-14	71.24	71.24	68.00	68.50	646659
2024-10-15	68.04	70.25	68.04	68.78	517769
2024-10-16	68.63	69.31	66.27	67.68	618205
2024-10-17	67.58	67.65	65.63	66.70	582962
2024-10-18	66.96	68.72	66.58	68.04	437616
2024-10-21	67.62	67.85	64.85	65.43	380899
2024-10-22	65.23	65.24	63.67	64.56	325846
2024-10-23	64.54	64.68	63.14	64.58	340699
2024-10-24	64.89	66.24	64.22	64.79	374020
2024-10-25	65.24	66.38	64.30	64.54	321834
2024-10-28	65.27	66.88	64.99	66.03	315021
2024-10-29	65.78	67.80	65.28	65.58	342827
2024-10-30	65.06	65.81	64.02	64.21	367396
2024-10-31	63.99	64.29	63.03	63.65	403416
2024-11-01	63.98	65.62	63.33	64.78	330622
2024-11-04	64.91	67.81	64.91	65.47	448864
2024-11-05	65.06	65.48	63.87	65.03	279616
2024-11-06	65.20	66.66	62.51	63.38	420088
2024-11-07	63.38	64.65	62.57	62.71	282758
2024-11-08	62.48	63.23	61.80	62.48	360902
2024-11-11	63.11	66.21	62.59	66.16	358797
2024-11-12	65.73	67.24	65.10	65.81	395251
2024-11-13	66.08	66.45	64.24	64.41	348314
2024-11-14	64.60	65.75	64.16	65.71	311109
2024-11-15	66.19	66.19	64.14	64.92	345403
2024-11-18	64.54	65.59	63.58	65.47	422182
2024-11-19	64.86	67.67	64.69	67.09	403152
2024-11-20	66.86	67.63	66.12	66.80	380273
2024-11-21	66.80	69.69	66.40	69.06	492771
2024-11-22	71.03	73.98	69.84	69.92	906133
2024-11-25	70.87	75.25	70.87	71.67	748962
2024-11-26	70.66	71.33	69.28	70.72	396274
2024-11-27	71.07	73.26	71.07	72.51	263237
2024-11-29	72.82	73.91	72.72	73.33	226970
2024-12-02	72.76	74.39	71.75	73.79	414184
2024-12-03	73.77	74.49	72.86	73.23	249407
2024-12-04	73.27	74.78	73.08	73.43	507453
2024-12-05	73.79	73.79	72.12	72.25	211687
2024-12-06	73.47	74.78	72.52	72.70	256011
2024-12-09	73.68	75.68	72.89	73.18	324457
2024-12-10	72.91	73.79	71.20	72.07	317551
2024-12-11	72.52	72.70	70.08	70.33	371322
2024-12-12	70.33	71.00	69.10	69.19	418235
2024-12-13	69.29	70.23	68.00	68.42	360743
2024-12-16	68.03	68.47	66.06	67.39	424340
2024-12-17	67.06	67.76	66.11	66.86	313489
2024-12-18	67.24	67.54	63.26	63.69	258686
2024-12-19	63.91	64.58	61.91	62.15	297862
2024-12-20	61.78	63.89	61.78	62.78	632398
2024-12-23	62.65	63.20	60.86	61.73	310150
2024-12-24	61.52	61.61	60.45	61.58	155933
2024-12-26	61.02	61.87	60.45	61.28	264814
2024-12-27	61.03	61.98	59.86	60.54	210416
2024-12-30	60.08	60.16	59.03	59.46	409855
2024-12-31	59.99	60.45	59.00	59.83	406753
2025-01-02	60.51	61.42	59.29	59.53	427504
2025-01-03	59.77	60.10	57.82	58.87	466019
2025-01-06	59.07	61.26	59.07	59.75	668173
2025-01-07	60.00	61.03	58.44	59.29	949347
2025-01-08	56.88	59.49	53.32	58.97	1187833
2025-01-10	58.23	62.84	57.82	61.98	860160
2025-01-13	61.98	63.10	60.70	61.23	579172
2025-01-14	61.87	63.60	61.62	62.76	552977
2025-01-15	64.45	64.69	63.05	63.38	338274
2025-01-16	63.34	66.15	62.86	65.90	489913
2025-01-17	67.06	67.10	64.25	64.44	391776
2025-01-21	64.63	66.60	64.16	65.08	440950
2025-01-22	64.64	66.11	64.45	64.77	298532
2025-01-23	64.40	65.55	63.55	65.32	334444
2025-01-24	65.06	66.89	64.81	66.75	311123
2025-01-27	67.29	69.05	66.41	66.60	447900
2025-01-28	66.14	66.71	63.86	64.00	355342
2025-01-29	64.00	64.71	62.55	64.23	309625
2025-01-30	64.55	64.86	63.01	63.59	272521
2025-01-31	63.19	63.54	61.32	61.78	376330
2025-02-03	60.83	60.83	58.36	58.99	447663
2025-02-04	58.73	59.96	58.21	59.66	351854
2025-02-05	59.57	59.66	58.24	58.63	283501
2025-02-06	58.80	60.13	57.57	57.73	312205
2025-02-07	57.31	58.04	55.75	56.32	352898
2025-02-10	56.65	57.80	56.10	57.33	581129
2025-02-11	56.67	57.89	56.22	57.00	342867
2025-02-12	56.09	56.73	54.70	55.59	447307
2025-02-13	55.89	57.00	55.46	56.64	251171
2025-02-14	57.07	57.47	55.50	56.53	355974
2025-02-18	56.37	57.77	55.00	56.36	479322
2025-02-19	56.02	57.11	55.99	56.82	653594
2025-02-20	56.67	58.95	56.33	58.17	522687
2025-02-21	59.16	59.99	57.77	58.80	440203
2025-02-24	58.98	59.16	57.81	57.86	324518
2025-02-25	57.96	60.42	57.81	58.73	597214
2025-02-26	58.54	59.01	57.78	58.18	354023
2025-02-27	57.74	58.13	56.56	57.24	368005
2025-02-28	56.96	57.95	54.08	55.03	670574
2025-03-03	55.20	55.94	53.20	53.66	432028
2025-03-04	52.85	53.95	52.15	53.28	499285
2025-03-05	53.74	55.83	53.38	55.09	489285
2025-03-06	54.89	56.83	54.23	56.55	360520
2025-03-07	56.49	57.60	56.09	56.73	320267
2025-03-10	56.73	57.68	54.18	55.26	420247
2025-03-11	55.66	55.66	52.85	53.36	460269
2025-03-12	53.36	53.66	50.73	51.25	481285
2025-03-13	51.04	51.95	49.90	50.75	524139
2025-03-14	51.01	52.54	50.40	52.45	390666
2025-03-17	52.49	53.98	52.35	53.55	480347
2025-03-18	53.26	53.34	51.72	51.80	314811
2025-03-19	51.65	52.44	50.41	51.41	383827
2025-03-20	51.10	53.25	50.78	52.19	335306
2025-03-21	51.51	53.36	51.20	52.85	1387285
2025-03-24	53.57	54.21	52.01	53.00	423636
2025-03-25	52.71	52.87	50.22	50.39	375257
2025-03-26	50.65	51.51	50.36	51.45	286161
2025-03-27	51.12	54.11	51.12	54.06	466497
2025-03-28	53.92	54.25	52.63	54.02	341494
2025-03-31	53.38	54.22	52.55	53.49	374492
2025-04-01	53.45	53.96	52.11	52.67	369151
2025-04-02	52.55	53.37	52.35	53.26	270654
2025-04-03	49.50	49.65	45.81	46.28	560048
2025-04-04	44.81	45.47	41.95	44.76	940479
2025-04-07	43.23	45.27	41.51	42.19	715547
2025-04-08	42.39	43.12	35.96	36.25	733929
2025-04-09	35.51	40.98	35.42	39.97	1368583
2025-04-10	39.41	39.69	34.41	35.19	921979
2025-04-11	34.96	35.65	33.16	34.28	753762
2025-04-14	35.42	35.61	33.31	33.62	615895
2025-04-15	33.75	34.54	32.16	32.64	715582

Explore More About HELE

Coins representing dividend payouts and trends

HELE Dividend History

Discover Helen Of Troy'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

HELE Stock Split History

Discover Helen Of Troy'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

HELE Historical Prices

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

Web Analytics