JKHY Historical Prices

Summary

Key Stock Metrics

157.00

(June 13, 2024)

52-Week Low

196.00

(March 10, 2025)

52-Week High

212.62

(August 10, 2022)

All-Time High

173.14

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	1.53	1.53	1.44	1.50	84792
1993-06-03	1.53	1.53	1.44	1.53	450376
1993-06-04	1.53	1.53	1.44	1.50	23192
1993-06-07	1.47	1.53	1.47	1.53	90392
1993-06-08	1.44	1.53	1.41	1.41	87992
1993-06-09	1.42	1.47	1.38	1.44	226384
1993-06-10	1.44	1.44	1.38	1.38	51192
1993-06-11	1.44	1.44	1.38	1.38	139192
1993-06-14	1.38	1.44	1.38	1.39	310384
1993-06-15	1.41	1.41	1.34	1.36	434376
1993-06-16	1.34	1.41	1.34	1.41	266384
1993-06-17	1.41	1.47	1.34	1.47	137592
1993-06-18	1.41	1.47	1.41	1.47	81592
1993-06-21	1.41	1.47	1.41	1.44	332776
1993-06-22	1.47	1.47	1.41	1.41	46392
1993-06-23	1.47	1.47	1.42	1.42	82392
1993-06-24	1.42	1.53	1.42	1.53	95192
1993-06-25	1.53	1.53	1.47	1.47	15192
1993-06-28	1.56	1.56	1.47	1.56	39992
1993-06-29	1.50	1.56	1.50	1.56	168792
1993-06-30	1.56	1.64	1.55	1.64	199184
1993-07-01	1.66	1.66	1.58	1.63	99192
1993-07-02	1.66	1.70	1.63	1.70	204784
1993-07-06	1.70	1.81	1.63	1.75	466376
1993-07-07	1.69	1.78	1.67	1.78	256784
1993-07-08	1.78	1.84	1.69	1.78	638368
1993-07-09	1.83	1.83	1.72	1.81	242384
1993-07-12	1.81	1.81	1.72	1.81	126392
1993-07-13	1.81	1.84	1.72	1.80	106392
1993-07-14	1.75	1.84	1.75	1.84	34392
1993-07-15	1.84	1.84	1.72	1.81	67192
1993-07-16	1.72	1.81	1.69	1.75	78392
1993-07-19	1.66	1.75	1.56	1.58	215184
1993-07-20	1.59	1.69	1.59	1.69	525568
1993-07-21	1.69	1.69	1.63	1.66	286384
1993-07-22	1.69	1.69	1.63	1.69	141592
1993-07-23	1.63	1.69	1.63	1.66	499168
1993-07-26	1.69	1.69	1.63	1.69	138392
1993-07-27	1.69	1.69	1.63	1.66	175184
1993-07-28	1.72	1.72	1.63	1.64	507168
1993-07-29	1.69	1.69	1.59	1.59	43992
1993-07-30	1.66	1.66	1.59	1.59	32792
1993-08-02	1.63	1.63	1.59	1.59	307184
1993-08-03	1.63	1.63	1.53	1.53	351176
1993-08-04	1.50	1.53	1.44	1.50	347176
1993-08-05	1.53	1.53	1.47	1.53	144792
1993-08-06	1.53	1.53	1.50	1.50	38392
1993-08-09	1.52	1.66	1.50	1.66	975144
1993-08-10	1.63	1.75	1.63	1.67	293584
1993-08-11	1.75	1.75	1.59	1.59	494368
1993-08-12	1.59	1.66	1.59	1.66	155192
1993-08-13	1.66	1.66	1.59	1.61	71192
1993-08-16	1.66	1.66	1.59	1.66	323184
1993-08-17	1.75	1.75	1.63	1.69	132792
1993-08-18	1.63	1.72	1.63	1.69	70392
1993-08-19	1.69	1.69	1.63	1.63	55992
1993-08-20	1.69	1.69	1.63	1.63	68792
1993-08-23	1.69	1.69	1.59	1.66	167192
1993-08-24	1.56	1.66	1.56	1.66	388776
1993-08-25	1.66	1.66	1.59	1.66	98392
1993-08-26	1.66	1.66	1.59	1.66	37592
1993-08-27	1.63	1.72	1.59	1.70	630368
1993-08-30	1.69	1.75	1.66	1.75	247984
1993-08-31	1.75	1.75	1.66	1.75	53592
1993-09-01	1.69	1.75	1.66	1.75	99192
1993-09-02	1.75	1.75	1.63	1.67	84792
1993-09-03	1.75	1.75	1.66	1.67	118392
1993-09-07	1.66	1.75	1.66	1.75	73592
1993-09-08	1.75	1.75	1.63	1.66	93592
1993-09-09	1.69	1.75	1.69	1.75	43192
1993-09-10	1.66	1.75	1.66	1.75	251984
1993-09-13	1.75	1.75	1.69	1.69	155192
1993-09-14	1.69	1.75	1.69	1.69	362376
1993-09-15	1.75	1.75	1.69	1.69	61592
1993-09-16	1.75	1.75	1.69	1.70	137592
1993-09-17	1.75	1.75	1.69	1.75	85592
1993-09-20	1.75	1.78	1.69	1.70	124792
1993-09-21	1.78	1.78	1.69	1.69	143992
1993-09-22	1.69	1.78	1.69	1.77	80792
1993-09-23	1.72	1.94	1.72	1.91	721560
1993-09-24	1.91	1.91	1.84	1.88	181584
1993-09-27	1.84	1.97	1.81	1.81	307984
1993-09-28	1.81	1.88	1.78	1.84	136792
1993-09-29	1.88	1.91	1.81	1.88	122392
1993-09-30	1.94	1.94	1.81	1.81	47992
1993-10-01	1.91	1.91	1.88	1.89	124792
1993-10-04	1.84	1.91	1.84	1.91	59192
1993-10-05	1.84	1.92	1.84	1.92	303984
1993-10-06	1.95	1.95	1.91	1.95	302384
1993-10-07	1.95	1.97	1.91	1.97	347976
1993-10-08	1.97	2.00	1.91	1.94	211184
1993-10-11	1.97	1.97	1.94	1.97	204784
1993-10-12	1.97	1.97	1.94	1.97	315184
1993-10-13	2.00	2.03	1.94	2.00	405576
1993-10-14	2.00	2.13	2.00	2.13	352776
1993-10-15	2.13	2.13	2.03	2.13	499968
1993-10-18	2.13	2.13	2.03	2.06	100792
1993-10-19	2.06	2.13	2.03	2.05	288784
1993-10-20	2.09	2.09	2.00	2.05	235984
1993-10-21	2.06	2.06	2.00	2.06	92792
1993-10-22	2.06	2.06	2.00	2.06	121592
1993-10-25	2.06	2.09	2.03	2.06	197584
1993-10-26	2.06	2.06	2.00	2.06	492768
1993-10-27	2.00	2.06	2.00	2.00	47992
1993-10-28	2.05	2.06	2.00	2.06	304784
1993-10-29	2.00	2.06	2.00	2.06	75992
1993-11-01	2.00	2.06	1.97	1.97	667160
1993-11-02	1.97	2.03	1.94	1.97	187184
1993-11-03	2.00	2.00	1.88	1.88	361576
1993-11-04	1.88	1.94	1.84	1.91	345576
1993-11-05	1.84	1.94	1.84	1.91	343176
1993-11-08	1.94	2.00	1.94	2.00	451976
1993-11-09	1.94	2.00	1.94	1.98	141592
1993-11-10	2.00	2.03	1.94	1.98	359976
1993-11-11	2.03	2.03	1.94	1.94	35992
1993-11-12	1.94	2.03	1.94	2.02	343176
1993-11-15	2.02	2.02	1.94	2.02	1051944
1993-11-16	2.02	2.02	1.97	2.02	53592
1993-11-17	1.97	2.02	1.97	2.02	179984
1993-11-18	2.02	2.02	1.89	1.94	299184
1993-11-19	1.94	1.94	1.88	1.94	107192
1993-11-22	1.88	1.94	1.81	1.81	157592
1993-11-23	1.84	1.91	1.84	1.91	238384
1993-11-24	1.88	1.94	1.88	1.94	48792
1993-11-26	1.94	1.94	1.94	1.94	3200
1993-11-29	1.94	1.94	1.88	1.94	71192
1993-11-30	1.92	1.94	1.88	1.94	667160
1993-12-01	1.88	1.94	1.88	1.94	42392
1993-12-02	1.94	1.97	1.88	1.94	439976
1993-12-03	1.94	1.97	1.94	1.95	65592
1993-12-06	1.94	1.97	1.94	1.95	57592
1993-12-07	1.97	1.97	1.92	1.95	75992
1993-12-08	1.92	1.95	1.92	1.94	144792
1993-12-09	1.92	1.95	1.91	1.91	51192
1993-12-10	1.91	1.95	1.91	1.95	263184
1993-12-13	1.95	1.95	1.81	1.91	1102344
1993-12-14	1.95	1.95	1.88	1.88	71992
1993-12-15	1.94	1.94	1.88	1.88	56792
1993-12-16	1.92	1.92	1.88	1.92	53592
1993-12-17	1.92	1.94	1.88	1.94	84792
1993-12-20	1.92	1.94	1.88	1.94	83992
1993-12-21	1.91	1.91	1.81	1.91	251184
1993-12-22	1.81	1.88	1.81	1.84	15992
1993-12-23	1.88	1.91	1.81	1.91	35192
1993-12-27	1.91	1.91	1.81	1.91	59192
1993-12-28	1.88	1.91	1.84	1.91	489576
1993-12-29	1.91	1.91	1.88	1.88	8800
1993-12-30	1.91	1.91	1.84	1.84	80792
1993-12-31	1.84	1.92	1.84	1.92	266384
1994-01-03	1.84	1.94	1.84	1.91	77592
1994-01-04	1.88	1.88	1.88	1.88	285584
1994-01-05	1.84	1.94	1.84	1.84	309584
1994-01-06	1.84	1.88	1.84	1.84	101592
1994-01-07	1.84	1.88	1.84	1.88	219984
1994-01-10	1.84	1.91	1.84	1.84	773560
1994-01-11	1.84	1.91	1.84	1.91	64792
1994-01-12	1.84	1.91	1.81	1.81	263184
1994-01-13	1.81	1.91	1.81	1.84	580768
1994-01-14	1.84	1.97	1.84	1.91	66392
1994-01-17	1.88	1.97	1.88	1.97	490368
1994-01-18	1.88	1.94	1.88	1.91	336776
1994-01-19	1.94	1.94	1.88	1.88	95992
1994-01-20	1.94	1.94	1.88	1.89	91992
1994-01-21	1.88	1.94	1.88	1.91	406376
1994-01-24	1.88	1.94	1.88	1.91	106392
1994-01-25	1.94	1.94	1.88	1.89	127192
1994-01-26	1.91	1.94	1.88	1.94	890352
1994-01-27	1.88	1.88	1.84	1.84	23192
1994-01-28	1.84	1.91	1.84	1.91	151192
1994-01-31	1.91	1.91	1.84	1.91	48792
1994-02-01	1.84	1.91	1.84	1.84	331176
1994-02-02	1.84	1.91	1.84	1.84	67992
1994-02-03	1.84	1.91	1.84	1.91	91192
1994-02-04	1.84	1.91	1.78	1.84	140792
1994-02-07	1.84	1.84	1.78	1.84	70392
1994-02-08	1.84	1.84	1.78	1.78	671160
1994-02-09	1.78	1.84	1.72	1.72	355176
1994-02-10	1.72	1.78	1.72	1.73	307984
1994-02-11	1.81	1.81	1.75	1.75	40792
1994-02-14	1.81	1.88	1.75	1.84	215184
1994-02-15	1.81	1.91	1.81	1.91	151992
1994-02-16	1.91	1.94	1.88	1.94	159992
1994-02-17	1.94	1.97	1.91	1.91	75192
1994-02-18	1.97	1.97	1.91	1.92	181584
1994-02-22	1.91	1.97	1.88	1.91	303184
1994-02-23	1.91	1.91	1.81	1.91	499968
1994-02-24	1.84	1.91	1.84	1.84	56792
1994-02-25	1.91	1.91	1.84	1.88	108792
1994-02-28	1.91	1.91	1.84	1.91	116792
1994-03-01	1.91	1.91	1.84	1.91	29592
1994-03-02	1.81	1.91	1.81	1.89	13592
1994-03-03	1.81	1.81	1.81	1.81	4000
1994-03-04	1.91	1.91	1.86	1.88	7200
1994-03-07	1.81	1.91	1.81	1.91	22392
1994-03-08	1.91	1.91	1.81	1.91	90392
1994-03-09	1.91	1.91	1.81	1.88	21592
1994-03-10	1.81	1.89	1.81	1.83	30392
1994-03-11	1.88	1.88	1.75	1.85	332982
1994-03-14	1.81	1.92	1.81	1.83	334182
1994-03-15	1.88	1.88	1.79	1.88	26994
1994-03-16	1.88	1.88	1.79	1.79	166188
1994-03-17	1.90	1.90	1.83	1.83	26394
1994-03-18	1.79	1.92	1.79	1.92	213588
1994-03-21	1.88	1.92	1.83	1.90	20394
1994-03-22	1.83	1.90	1.79	1.83	67194
1994-03-23	1.79	1.88	1.79	1.81	217788
1994-03-24	1.79	1.85	1.77	1.83	18594
1994-03-25	1.77	1.85	1.77	1.81	10794
1994-03-28	1.77	1.83	1.75	1.77	364782
1994-03-29	1.77	1.85	1.75	1.79	114594
1994-03-30	1.75	1.83	1.73	1.79	307182
1994-03-31	1.73	1.83	1.71	1.73	139188
1994-04-04	1.79	1.79	1.67	1.71	77994
1994-04-05	1.79	1.79	1.71	1.79	17994
1994-04-06	1.79	1.79	1.67	1.71	46194
1994-04-07	1.67	1.75	1.63	1.67	1203540
1994-04-08	1.63	1.63	1.54	1.58	266382
1994-04-11	1.54	1.63	1.48	1.48	281382
1994-04-12	1.54	1.54	1.33	1.42	852552
1994-04-13	1.42	1.42	1.38	1.42	330582
1994-04-14	1.42	1.50	1.38	1.50	490770
1994-04-15	1.46	1.46	1.08	1.15	3154638
1994-04-18	1.21	1.21	1.17	1.19	1469322
1994-04-19	1.21	1.27	1.19	1.24	1040946
1994-04-20	1.23	1.23	1.13	1.19	560370
1994-04-21	1.23	1.23	1.17	1.23	108594
1994-04-22	1.23	1.23	1.13	1.23	713364
1994-04-25	1.25	1.25	1.21	1.23	197388
1994-04-26	1.21	1.25	1.19	1.23	320982
1994-04-28	1.23	1.23	1.19	1.21	275982
1994-04-29	1.17	1.21	1.15	1.16	307182
1994-05-02	1.23	1.23	1.17	1.21	133788
1994-05-03	1.20	1.23	1.17	1.21	268782
1994-05-04	1.17	1.23	1.17	1.21	221988
1994-05-05	1.21	1.21	1.17	1.21	155388
1994-05-06	1.21	1.21	1.17	1.21	116994
1994-05-09	1.21	1.21	1.17	1.19	67794
1994-05-10	1.17	1.23	1.17	1.23	462576
1994-05-11	1.23	1.23	1.17	1.23	238788
1994-05-12	1.23	1.23	1.17	1.18	203988
1994-05-13	1.23	1.23	1.17	1.18	247188
1994-05-16	1.23	1.23	1.17	1.23	190188
1994-05-17	1.23	1.38	1.17	1.38	554970
1994-05-18	1.38	1.42	1.29	1.38	426576
1994-05-19	1.42	1.46	1.35	1.42	464976
1994-05-20	1.46	1.46	1.38	1.46	209388
1994-05-23	1.40	1.46	1.38	1.42	239388
1994-05-24	1.46	1.46	1.38	1.38	235788
1994-05-25	1.46	1.46	1.38	1.42	257382
1994-05-26	1.46	1.46	1.40	1.40	371976
1994-05-27	1.46	1.46	1.38	1.46	88794
1994-05-31	1.50	1.50	1.42	1.48	183588
1994-06-01	1.50	1.50	1.38	1.50	225588
1994-06-02	1.50	1.54	1.46	1.51	406176
1994-06-03	1.54	1.58	1.50	1.58	171588
1994-06-06	1.58	1.58	1.52	1.52	344382
1994-06-07	1.50	1.58	1.50	1.58	110394
1994-06-08	1.58	1.58	1.50	1.50	134988
1994-06-09	1.58	1.58	1.50	1.50	167388
1994-06-10	1.58	1.58	1.46	1.46	171588
1994-06-13	1.46	1.54	1.46	1.54	170988
1994-06-14	1.48	1.54	1.46	1.52	142788
1994-06-15	1.54	1.54	1.46	1.54	84594
1994-06-16	1.46	1.54	1.46	1.48	172188
1994-06-17	1.54	1.54	1.46	1.54	48594
1994-06-20	1.46	1.54	1.46	1.50	69594
1994-06-21	1.46	1.54	1.38	1.38	190788
1994-06-22	1.50	1.50	1.38	1.38	125394
1994-06-23	1.46	1.46	1.38	1.38	148188
1994-06-24	1.46	1.46	1.23	1.31	215988
1994-06-27	1.31	1.38	1.23	1.33	179988
1994-06-28	1.38	1.38	1.29	1.38	98994
1994-06-29	1.38	1.38	1.29	1.33	41994
1994-06-30	1.38	1.38	1.33	1.33	56994
1994-07-01	1.38	1.38	1.33	1.38	12594
1994-07-05	1.38	1.38	1.29	1.33	60594
1994-07-06	1.25	1.33	1.25	1.33	203988
1994-07-07	1.40	1.40	1.27	1.40	53394
1994-07-08	1.40	1.40	1.29	1.40	23994
1994-07-11	1.40	1.42	1.29	1.42	87594
1994-07-12	1.46	1.46	1.38	1.46	32394
1994-07-13	1.38	1.54	1.38	1.48	47994
1994-07-14	1.54	1.54	1.48	1.54	30594
1994-07-15	1.54	1.54	1.48	1.50	31794
1994-07-18	1.54	1.54	1.42	1.42	60594
1994-07-19	1.50	1.50	1.42	1.44	126594
1994-07-20	1.54	1.54	1.44	1.50	131388
1994-07-21	1.50	1.50	1.44	1.50	25194
1994-07-22	1.52	1.52	1.44	1.52	28194
1994-07-25	1.46	1.54	1.46	1.52	292782
1994-07-26	1.54	1.54	1.48	1.54	50994
1994-07-27	1.48	1.54	1.44	1.48	130188
1994-07-28	1.54	1.54	1.44	1.50	91794
1994-07-29	1.44	1.54	1.44	1.46	127794
1994-08-01	1.54	1.56	1.46	1.50	178788
1994-08-02	1.50	1.58	1.50	1.54	54594
1994-08-03	1.50	1.58	1.50	1.50	62994
1994-08-04	1.54	1.54	1.46	1.54	43794
1994-08-05	1.54	1.54	1.46	1.54	101394
1994-08-08	1.54	1.54	1.46	1.54	33594
1994-08-09	1.46	1.54	1.46	1.52	32394
1994-08-10	1.46	1.52	1.46	1.46	13794
1994-08-11	1.46	1.52	1.46	1.46	30594
1994-08-12	1.46	1.52	1.46	1.46	21594
1994-08-15	1.46	1.52	1.42	1.46	52794
1994-08-16	1.52	1.52	1.44	1.52	18594
1994-08-17	1.46	1.52	1.44	1.50	369582
1994-08-18	1.52	1.52	1.44	1.52	122994
1994-08-19	1.54	1.54	1.46	1.54	421776
1994-08-22	1.46	1.54	1.46	1.50	43194
1994-08-23	1.54	1.54	1.46	1.46	44394
1994-08-24	1.54	1.54	1.46	1.54	161388
1994-08-25	1.48	1.54	1.48	1.50	112194
1994-08-26	1.48	1.54	1.48	1.48	65394
1994-08-29	1.48	1.52	1.48	1.52	121194
1994-08-30	1.54	1.54	1.50	1.50	187788
1994-08-31	1.48	1.54	1.46	1.46	196788
1994-09-01	1.48	1.48	1.40	1.48	122394
1994-09-02	1.48	1.48	1.40	1.44	100794
1994-09-06	1.40	1.48	1.40	1.42	47394
1994-09-07	1.42	1.48	1.42	1.48	124194
1994-09-08	1.48	1.48	1.42	1.44	83994
1994-09-09	1.42	1.48	1.42	1.42	16794
1994-09-12	1.48	1.48	1.42	1.42	95394
1994-09-13	1.48	1.48	1.40	1.44	64194
1994-09-14	1.40	1.42	1.40	1.42	6000
1994-09-15	1.48	1.48	1.42	1.48	61794
1994-09-16	1.48	1.48	1.42	1.42	131988
1994-09-19	1.42	1.48	1.42	1.48	315582
1994-09-20	1.42	1.46	1.42	1.42	54594
1994-09-21	1.40	1.40	1.40	1.40	16794
1994-09-22	1.40	1.46	1.40	1.40	79194
1994-09-23	1.46	1.46	1.40	1.40	68394
1994-09-26	1.40	1.46	1.40	1.44	27594
1994-09-27	1.40	1.46	1.40	1.46	11994
1994-09-28	1.46	1.46	1.40	1.42	40194
1994-09-29	1.40	1.42	1.33	1.42	46794
1994-09-30	1.35	1.42	1.35	1.42	11394
1994-10-03	1.35	1.44	1.35	1.44	16194
1994-10-04	1.42	1.46	1.40	1.46	230988
1994-10-05	1.50	1.50	1.42	1.46	31794
1994-10-06	1.50	1.50	1.42	1.48	107994
1994-10-07	1.50	1.50	1.44	1.44	37794
1994-10-10	1.44	1.50	1.44	1.44	31794
1994-10-11	1.42	1.50	1.42	1.50	57594
1994-10-12	1.50	1.50	1.44	1.44	55794
1994-10-13	1.50	1.52	1.46	1.52	62994
1994-10-14	1.52	1.52	1.46	1.52	25194
1994-10-17	1.52	1.52	1.46	1.46	19794
1994-10-18	1.46	1.54	1.44	1.46	145188
1994-10-19	1.42	1.50	1.42	1.50	82194
1994-10-20	1.46	1.50	1.44	1.44	73794
1994-10-21	1.50	1.50	1.44	1.48	31794
1994-10-24	1.46	1.50	1.44	1.44	131388
1994-10-25	1.50	1.50	1.44	1.44	42594
1994-10-26	1.50	1.50	1.44	1.44	48594
1994-10-27	1.50	1.50	1.44	1.50	34794
1994-10-28	1.50	1.50	1.44	1.46	101394
1994-10-31	1.50	1.50	1.44	1.44	44394
1994-11-01	1.50	1.50	1.44	1.48	149388
1994-11-02	1.44	1.50	1.44	1.50	34794
1994-11-03	1.50	1.50	1.40	1.50	221988
1994-11-04	1.46	1.52	1.46	1.52	203988
1994-11-07	1.52	1.52	1.48	1.48	95994
1994-11-08	1.48	1.58	1.48	1.56	352182
1994-11-09	1.52	1.56	1.52	1.54	108594
1994-11-10	1.56	1.56	1.50	1.54	316182
1994-11-11	1.50	1.56	1.50	1.50	143988
1994-11-14	1.54	1.56	1.50	1.56	352782
1994-11-15	1.56	1.56	1.50	1.54	309582
1994-11-16	1.50	1.56	1.50	1.56	175788
1994-11-17	1.56	1.65	1.54	1.65	719964
1994-11-18	1.58	1.67	1.58	1.67	206988
1994-11-21	1.67	1.67	1.60	1.67	74994
1994-11-22	1.60	1.67	1.60	1.67	252582
1994-11-23	1.63	1.67	1.63	1.67	145188
1994-11-25	1.67	1.67	1.63	1.67	6600
1994-11-28	1.67	1.67	1.63	1.67	56994
1994-11-29	1.67	1.67	1.63	1.63	309582
1994-11-30	1.67	1.71	1.63	1.69	341382
1994-12-01	1.69	1.69	1.65	1.67	91794
1994-12-02	1.67	1.69	1.65	1.69	226188
1994-12-05	1.65	1.69	1.65	1.65	63594
1994-12-06	1.69	1.69	1.65	1.67	114594
1994-12-07	1.67	1.67	1.63	1.63	328182
1994-12-08	1.60	1.67	1.56	1.58	157188
1994-12-09	1.56	1.65	1.56	1.63	86994
1994-12-12	1.63	1.63	1.56	1.56	126594
1994-12-13	1.63	1.63	1.56	1.63	75594
1994-12-14	1.65	1.65	1.58	1.63	52194
1994-12-15	1.65	1.67	1.60	1.65	149388
1994-12-16	1.65	1.67	1.58	1.65	41994
1994-12-19	1.58	1.65	1.58	1.65	58194
1994-12-20	1.65	1.65	1.56	1.58	35994
1994-12-21	1.65	1.65	1.58	1.65	22194
1994-12-22	1.65	1.65	1.61	1.61	8400
1994-12-23	1.60	1.63	1.58	1.58	15594
1994-12-27	1.58	1.65	1.58	1.58	50994
1994-12-28	1.65	1.65	1.58	1.58	61794
1994-12-29	1.58	1.65	1.58	1.65	57594
1994-12-30	1.58	1.63	1.54	1.63	124194
1995-01-03	1.63	1.65	1.56	1.58	41994
1995-01-04	1.65	1.65	1.58	1.58	25794
1995-01-05	1.65	1.67	1.58	1.60	134988
1995-01-06	1.58	1.65	1.58	1.60	130188
1995-01-09	1.58	1.65	1.54	1.54	160188
1995-01-10	1.60	1.60	1.46	1.46	288582
1995-01-11	1.46	1.54	1.46	1.50	118794
1995-01-12	1.48	1.54	1.48	1.50	58794
1995-01-13	1.52	1.52	1.48	1.48	43794
1995-01-16	1.52	1.58	1.50	1.58	692364
1995-01-17	1.58	1.58	1.56	1.56	47394
1995-01-18	1.58	1.65	1.56	1.63	484176
1995-01-19	1.65	1.69	1.58	1.63	824358
1995-01-20	1.69	1.69	1.63	1.63	191988
1995-01-23	1.67	1.69	1.58	1.65	134388
1995-01-24	1.69	1.69	1.63	1.67	269382
1995-01-25	1.67	1.67	1.60	1.67	59994
1995-01-26	1.67	1.67	1.58	1.63	136788
1995-01-27	1.63	1.63	1.58	1.63	307182
1995-01-30	1.63	1.67	1.58	1.63	126594
1995-01-31	1.67	1.67	1.58	1.63	353382
1995-02-01	1.65	1.67	1.58	1.66	303582
1995-02-02	1.67	1.67	1.63	1.67	521970
1995-02-03	1.63	1.71	1.63	1.67	565170
1995-02-06	1.71	1.77	1.65	1.75	869352
1995-02-07	1.77	1.79	1.71	1.73	433176
1995-02-08	1.73	1.81	1.73	1.81	223788
1995-02-09	1.85	1.96	1.79	1.88	436176
1995-02-10	1.88	1.88	1.79	1.88	412176
1995-02-13	1.88	1.96	1.83	1.94	512370
1995-02-14	1.94	1.94	1.83	1.83	257982
1995-02-15	1.90	1.90	1.83	1.90	80394
1995-02-16	1.85	1.90	1.79	1.85	413976
1995-02-17	1.79	1.85	1.79	1.83	86994
1995-02-21	1.83	1.88	1.79	1.81	164388
1995-02-22	1.81	1.88	1.81	1.83	104994
1995-02-23	1.88	1.90	1.83	1.83	351582
1995-02-24	1.83	1.90	1.83	1.85	88794
1995-02-27	1.83	1.90	1.81	1.85	191988
1995-02-28	1.88	1.88	1.60	1.75	841758
1995-03-01	1.75	1.75	1.67	1.75	254382
1995-03-02	1.71	1.75	1.69	1.75	157188
1995-03-03	1.75	1.79	1.71	1.75	82794
1995-03-06	1.75	1.79	1.75	1.75	67794
1995-03-07	1.75	1.79	1.75	1.75	221988
1995-03-08	1.77	1.79	1.75	1.77	122394
1995-03-09	1.79	1.79	1.75	1.75	136788
1995-03-10	1.75	1.81	1.75	1.78	155988
1995-03-13	1.75	1.81	1.75	1.78	143988
1995-03-14	1.79	1.79	1.75	1.79	80994
1995-03-15	1.75	1.81	1.75	1.79	76794
1995-03-16	1.75	1.83	1.75	1.79	364782
1995-03-17	1.83	1.83	1.79	1.83	91794
1995-03-20	1.83	1.83	1.79	1.83	22794
1995-03-21	1.83	1.83	1.77	1.79	112194
1995-03-22	1.83	1.83	1.75	1.81	68394
1995-03-23	1.77	1.81	1.77	1.81	313182
1995-03-24	1.79	1.83	1.79	1.79	58194
1995-03-27	1.79	1.83	1.79	1.79	49194
1995-03-28	1.79	1.81	1.77	1.79	30594
1995-03-29	1.79	1.79	1.75	1.75	67794
1995-03-30	1.71	1.79	1.69	1.69	90594
1995-03-31	1.67	1.79	1.67	1.71	41394
1995-04-03	1.79	1.79	1.71	1.73	79794
1995-04-04	1.79	1.79	1.71	1.79	243588
1995-04-05	1.75	1.79	1.71	1.71	59394
1995-04-06	1.79	1.79	1.71	1.73	160788
1995-04-07	1.79	1.79	1.71	1.74	46794
1995-04-10	1.71	1.79	1.71	1.71	67194
1995-04-11	1.79	1.79	1.71	1.77	50994
1995-04-12	1.71	1.77	1.71	1.77	42594
1995-04-13	1.73	1.77	1.71	1.75	86994
1995-04-17	1.77	1.77	1.71	1.73	74994
1995-04-18	1.71	1.83	1.71	1.77	155988
1995-04-19	1.75	1.81	1.75	1.81	310182
1995-04-20	1.81	1.81	1.75	1.77	128994
1995-04-21	1.77	1.81	1.77	1.81	854352
1995-04-24	1.81	1.83	1.77	1.83	129594
1995-04-25	1.83	1.85	1.79	1.83	272982
1995-04-26	1.88	1.88	1.83	1.83	75594
1995-04-27	1.83	1.86	1.79	1.81	136788
1995-04-28	1.83	1.85	1.79	1.85	65994
1995-05-01	1.85	1.85	1.77	1.77	133788
1995-05-02	1.81	1.81	1.75	1.79	98994
1995-05-03	1.75	1.79	1.75	1.79	112194
1995-05-04	1.75	1.79	1.67	1.67	80394
1995-05-05	1.67	1.77	1.67	1.75	119394
1995-05-08	1.73	1.79	1.73	1.79	45594
1995-05-09	1.73	1.79	1.73	1.75	38394
1995-05-10	1.75	1.79	1.75	1.75	14394
1995-05-11	1.75	1.79	1.75	1.76	118194
1995-05-12	1.73	1.79	1.73	1.77	89994
1995-05-15	1.73	1.76	1.73	1.73	89994
1995-05-16	1.73	1.83	1.73	1.83	257982
1995-05-17	1.83	1.83	1.77	1.83	116994
1995-05-18	1.83	1.83	1.79	1.83	114594
1995-05-19	1.77	1.81	1.77	1.81	92394
1995-05-22	1.81	1.81	1.77	1.81	129594
1995-05-23	1.79	1.81	1.77	1.79	116394
1995-05-24	1.77	1.81	1.77	1.81	117594
1995-05-25	1.81	1.85	1.79	1.83	112194
1995-05-26	1.79	1.90	1.79	1.88	95994
1995-05-30	1.83	1.90	1.83	1.83	124194
1995-05-31	1.83	1.90	1.83	1.88	52794
1995-06-01	1.83	2.02	1.83	2.02	449376
1995-06-02	2.02	2.08	1.94	2.00	543570
1995-06-05	2.00	2.17	2.00	2.10	920352
1995-06-06	2.10	2.19	2.10	2.10	430176
1995-06-07	2.10	2.19	2.10	2.17	264582
1995-06-08	2.19	2.19	2.10	2.10	110994
1995-06-09	2.10	2.19	2.10	2.19	215988
1995-06-12	2.19	2.19	2.10	2.10	91194
1995-06-13	2.19	2.19	2.06	2.10	248988
1995-06-14	2.17	2.17	2.10	2.10	82794
1995-06-15	2.10	2.17	2.10	2.17	34194
1995-06-16	2.17	2.17	2.10	2.10	47994
1995-06-19	2.17	2.17	2.10	2.10	43194
1995-06-20	2.17	2.35	2.10	2.31	525570
1995-06-21	2.33	2.42	2.27	2.33	1005546
1995-06-22	2.33	2.38	2.25	2.33	697164
1995-06-23	2.35	2.35	2.31	2.35	223788
1995-06-26	2.35	2.35	2.29	2.35	223188
1995-06-27	2.35	2.35	2.29	2.29	103794
1995-06-28	2.35	2.35	2.29	2.29	256182
1995-06-29	2.35	2.44	2.31	2.44	364782
1995-06-30	2.38	2.54	2.38	2.44	497970
1995-07-03	2.54	2.54	2.44	2.54	161988
1995-07-05	2.44	2.54	2.44	2.48	504570
1995-07-06	2.48	2.56	2.48	2.48	235788
1995-07-07	2.48	2.54	2.48	2.54	188388
1995-07-10	2.48	2.54	2.48	2.48	187188
1995-07-11	2.48	2.52	2.42	2.50	326982
1995-07-12	2.52	2.52	2.40	2.44	184788
1995-07-13	2.46	2.46	2.38	2.45	308382
1995-07-14	2.40	2.54	2.40	2.46	260982
1995-07-17	2.46	2.54	2.46	2.54	70194
1995-07-18	2.48	2.54	2.48	2.50	110394
1995-07-19	2.44	2.50	2.40	2.48	137388
1995-07-20	2.40	2.48	2.38	2.40	179388
1995-07-21	2.40	2.52	2.40	2.50	256782
1995-07-24	2.56	2.75	2.54	2.71	551370
1995-07-25	2.73	2.81	2.63	2.75	478176
1995-07-26	2.69	2.92	2.69	2.92	360582
1995-07-27	3.00	3.08	2.79	2.83	712164
1995-07-28	2.83	2.92	2.83	2.92	167988
1995-07-31	2.92	2.92	2.75	2.75	525570
1995-08-01	2.75	2.85	2.75	2.77	458976
1995-08-02	2.75	2.85	2.75	2.79	450576
1995-08-03	2.85	2.85	2.71	2.75	207588
1995-08-04	2.79	2.79	2.73	2.75	107394
1995-08-07	2.73	2.79	2.71	2.77	803958
1995-08-08	2.73	2.85	2.69	2.79	764958
1995-08-09	2.79	2.85	2.75	2.85	364782
1995-08-10	2.83	2.83	2.77	2.83	282582
1995-08-11	2.73	2.83	2.63	2.67	276582
1995-08-14	2.71	2.73	2.63	2.73	160788
1995-08-15	2.73	2.75	2.67	2.71	160788
1995-08-16	2.69	2.75	2.60	2.71	416376
1995-08-17	2.73	2.77	2.67	2.77	164988
1995-08-18	2.77	2.88	2.73	2.83	959952
1995-08-21	2.77	2.85	2.77	2.85	616164
1995-08-22	2.79	2.88	2.79	2.83	365982
1995-08-23	2.85	2.98	2.77	2.92	920352
1995-08-24	2.92	3.04	2.92	3.04	1201140
1995-08-25	3.04	3.08	2.98	3.08	298182
1995-08-28	3.10	3.10	3.02	3.06	572370
1995-08-29	3.08	3.21	3.04	3.05	1264134
1995-08-30	3.19	3.19	3.04	3.10	507570
1995-08-31	3.04	3.10	3.00	3.04	253182
1995-09-01	3.00	3.08	3.00	3.08	250182
1995-09-05	3.08	3.08	3.00	3.08	79794
1995-09-06	2.96	3.08	2.96	3.02	77394
1995-09-07	3.08	3.13	2.96	3.06	263982
1995-09-08	3.13	3.17	3.04	3.17	140988
1995-09-11	3.17	3.17	3.08	3.13	151188
1995-09-12	3.17	3.19	3.10	3.16	518370
1995-09-13	3.19	3.19	3.15	3.15	837558
1995-09-14	3.19	3.19	3.15	3.15	867552
1995-09-15	3.15	3.19	3.08	3.17	277782
1995-09-18	3.19	3.19	3.10	3.16	116394
1995-09-19	3.10	3.17	3.10	3.15	62394
1995-09-20	3.15	3.19	3.10	3.19	97794
1995-09-21	3.19	3.19	3.10	3.17	171588
1995-09-22	3.13	3.19	3.13	3.19	173388
1995-09-25	3.19	3.29	3.15	3.25	748758
1995-09-26	3.25	3.42	3.21	3.33	870552
1995-09-27	3.42	3.46	3.33	3.44	556170
1995-09-28	3.44	3.44	3.31	3.31	527370
1995-09-29	3.40	3.40	3.31	3.38	133788
1995-10-02	3.31	3.33	3.19	3.23	147588
1995-10-03	3.17	3.29	3.17	3.19	159588
1995-10-04	3.29	3.42	3.17	3.29	595770
1995-10-05	3.25	3.33	3.25	3.33	137988
1995-10-06	3.27	3.38	3.27	3.38	63594
1995-10-09	3.29	3.42	3.27	3.38	120594
1995-10-10	3.38	3.42	3.25	3.31	281982
1995-10-11	3.33	3.42	3.33	3.42	87594
1995-10-12	3.33	3.42	3.33	3.42	275382
1995-10-13	3.42	3.44	3.33	3.42	355182
1995-10-16	3.38	3.46	3.38	3.44	358782
1995-10-17	3.46	3.54	3.44	3.54	813558
1995-10-18	3.65	3.65	3.27	3.33	935952
1995-10-19	3.35	3.35	3.17	3.23	404976
1995-10-20	3.23	3.38	3.17	3.29	416976
1995-10-23	3.33	3.42	3.31	3.38	170388
1995-10-24	3.33	3.42	3.31	3.33	656364
1995-10-25	3.31	3.50	3.31	3.46	599370
1995-10-26	3.46	3.46	3.38	3.40	203988
1995-10-27	3.40	3.42	3.35	3.35	95994
1995-10-30	3.35	3.38	3.31	3.38	1031346
1995-10-31	3.33	3.69	3.33	3.63	1220334
1995-11-01	3.56	3.69	3.52	3.58	485976
1995-11-02	3.63	3.63	3.46	3.54	189588
1995-11-03	3.56	3.56	3.46	3.54	424776
1995-11-06	3.46	3.56	3.46	3.56	88794
1995-11-07	3.56	3.63	3.54	3.54	222588
1995-11-08	3.60	3.67	3.54	3.60	365382
1995-11-09	3.63	3.63	3.56	3.63	298182
1995-11-10	3.56	3.75	3.54	3.75	779958
1995-11-13	3.75	3.77	3.67	3.73	490770
1995-11-14	3.67	3.71	3.67	3.69	418776
1995-11-15	3.65	3.71	3.56	3.63	631164
1995-11-16	3.63	3.75	3.63	3.67	233388
1995-11-17	3.67	3.77	3.65	3.75	418176
1995-11-20	3.69	3.77	3.69	3.73	296982
1995-11-21	3.75	3.79	3.75	3.75	487176
1995-11-22	3.79	3.83	3.75	3.83	174588
1995-11-24	3.83	3.92	3.79	3.92	237588
1995-11-27	4.08	4.15	3.98	4.07	992946
1995-11-28	4.13	4.19	4.06	4.10	643764
1995-11-29	4.17	4.17	4.00	4.08	631764
1995-11-30	4.08	4.08	3.96	4.02	150588
1995-12-01	4.02	4.02	3.77	3.77	986346
1995-12-04	3.83	3.83	3.69	3.79	218988
1995-12-05	3.79	3.79	3.71	3.71	249588
1995-12-06	3.71	3.83	3.71	3.79	718764
1995-12-07	3.73	3.88	3.73	3.81	151188
1995-12-08	3.88	3.98	3.77	3.98	233388
1995-12-11	3.98	4.00	3.90	4.00	95394
1995-12-12	4.04	4.04	3.94	3.96	95994
1995-12-13	4.06	4.25	3.96	4.15	730758
1995-12-14	4.15	4.19	4.06	4.08	299982
1995-12-15	4.10	4.15	4.06	4.08	437976
1995-12-18	4.08	4.10	4.00	4.00	244788
1995-12-19	3.98	4.17	3.98	4.17	215988
1995-12-20	4.17	4.19	4.10	4.19	92994
1995-12-21	4.19	4.19	4.10	4.19	119394
1995-12-22	4.19	4.19	4.10	4.19	21594
1995-12-26	4.19	4.19	4.08	4.08	50394
1995-12-27	4.13	4.17	4.08	4.17	23394
1995-12-28	4.17	4.17	4.04	4.13	98994
1995-12-29	4.13	4.21	4.04	4.13	497370
1996-01-02	4.13	4.21	4.04	4.19	331782
1996-01-03	4.19	4.19	3.90	3.94	253182
1996-01-04	3.92	3.98	3.50	3.60	471576
1996-01-05	3.58	3.83	3.46	3.83	775758
1996-01-08	3.85	3.92	3.79	3.85	48594
1996-01-09	3.83	3.92	3.63	3.63	251982
1996-01-10	3.48	3.65	3.40	3.46	589170
1996-01-11	3.50	3.75	3.50	3.71	283182
1996-01-12	3.71	3.83	3.67	3.73	290382
1996-01-15	3.83	3.88	3.67	3.71	131988
1996-01-16	3.73	3.79	3.67	3.67	112794
1996-01-17	3.67	3.79	3.54	3.71	242388
1996-01-18	3.83	4.17	3.77	4.10	1213134
1996-01-19	4.08	4.21	4.06	4.15	319182
1996-01-22	4.06	4.15	4.02	4.02	145188
1996-01-23	4.02	4.13	3.88	3.90	322782
1996-01-24	3.85	3.96	3.85	3.94	221988
1996-01-25	3.90	3.96	3.85	3.85	202788
1996-01-26	3.85	3.92	3.85	3.90	63594
1996-01-29	3.81	3.92	3.81	3.81	104394
1996-01-30	3.92	3.92	3.75	3.81	110994
1996-01-31	3.75	3.88	3.75	3.85	283782
1996-02-01	3.85	3.85	3.75	3.83	161988
1996-02-02	3.75	3.85	3.75	3.77	92994
1996-02-05	3.77	3.85	3.75	3.77	202788
1996-02-06	3.81	3.85	3.77	3.77	276582
1996-02-07	3.77	3.81	3.77	3.77	113994
1996-02-08	3.77	3.81	3.77	3.77	184788
1996-02-09	3.77	3.81	3.69	3.69	797358
1996-02-12	3.69	3.75	3.63	3.71	682164
1996-02-13	3.63	3.73	3.63	3.65	109794
1996-02-14	3.65	3.71	3.65	3.65	467976
1996-02-15	3.67	3.71	3.65	3.66	242988
1996-02-16	3.58	3.65	3.54	3.63	164988
1996-02-20	3.58	3.63	3.56	3.63	97194
1996-02-21	3.54	3.63	3.54	3.63	62994
1996-02-22	3.54	3.69	3.54	3.68	907752
1996-02-23	3.67	3.77	3.67	3.75	298182
1996-02-26	3.73	3.83	3.73	3.83	282582
1996-02-27	3.83	3.85	3.75	3.77	110394
1996-02-28	3.77	3.85	3.77	3.85	66594
1996-02-29	3.85	3.85	3.73	3.73	49794
1996-03-01	3.73	3.79	3.71	3.75	127194
1996-03-04	3.79	3.79	3.71	3.77	159588
1996-03-05	3.71	3.79	3.71	3.75	42594
1996-03-06	3.71	3.79	3.67	3.75	60594
1996-03-07	3.79	3.79	3.71	3.79	64794
1996-03-08	3.63	3.71	3.63	3.63	371376
1996-03-11	3.58	3.67	3.58	3.58	80994
1996-03-12	3.71	4.13	3.63	4.08	962952
1996-03-13	4.17	4.29	4.04	4.06	475776
1996-03-14	4.17	4.17	4.04	4.06	122994
1996-03-15	4.04	4.13	3.92	3.96	154788
1996-03-18	3.98	3.98	3.92	3.98	145188
1996-03-19	3.98	3.98	3.81	3.83	620964
1996-03-20	3.83	3.88	3.73	3.79	840558
1996-03-21	3.79	3.83	3.73	3.81	433776
1996-03-22	3.83	3.88	3.75	3.79	74394
1996-03-25	3.77	3.88	3.77	3.80	46194
1996-03-26	3.88	3.90	3.77	3.83	144588
1996-03-27	3.92	3.96	3.83	3.90	140388
1996-03-28	3.83	4.00	3.83	3.96	148788
1996-03-29	4.04	4.13	4.00	4.06	507570
1996-04-01	4.06	4.27	4.06	4.19	567570
1996-04-02	4.31	4.58	4.31	4.50	1206540
1996-04-03	4.50	4.63	4.50	4.60	607770
1996-04-04	4.58	4.63	4.50	4.60	164388
1996-04-08	4.50	4.60	4.40	4.60	378576
1996-04-09	4.63	4.69	4.54	4.60	167988
1996-04-10	4.69	4.69	4.60	4.69	58194
1996-04-11	4.58	4.67	4.44	4.44	262782
1996-04-12	4.44	4.52	4.44	4.46	83394
1996-04-15	4.52	4.52	4.44	4.46	94794
1996-04-16	4.52	4.56	4.48	4.50	130788
1996-04-17	4.75	4.85	4.58	4.79	1139340
1996-04-18	4.85	4.90	4.81	4.90	620364
1996-04-19	4.90	4.90	4.75	4.81	1063746
1996-04-22	4.85	4.85	4.81	4.83	378576
1996-04-23	4.85	4.90	4.81	4.90	211788
1996-04-24	4.90	4.90	4.81	4.88	226788
1996-04-25	4.90	4.94	4.83	4.94	214188
1996-04-26	4.94	4.96	4.83	4.96	94794
1996-04-29	4.96	4.96	4.85	4.94	190188
1996-04-30	4.94	5.23	4.85	5.23	895752
1996-05-01	5.23	5.29	5.17	5.27	462576
1996-05-02	5.27	5.29	4.98	4.98	347982
1996-05-03	5.08	5.17	5.00	5.08	283182
1996-05-06	5.00	5.15	4.96	4.96	260982
1996-05-07	4.96	5.04	4.94	4.94	446976
1996-05-08	4.96	5.02	4.92	5.02	386976
1996-05-09	5.06	5.15	4.98	5.13	290382
1996-05-10	5.15	5.25	5.13	5.17	134988
1996-05-13	5.17	5.42	5.17	5.42	557370
1996-05-14	5.42	5.67	5.31	5.63	634764
1996-05-15	5.52	5.63	5.44	5.44	293382
1996-05-16	5.42	5.44	5.33	5.42	352782
1996-05-17	5.44	5.54	5.33	5.46	293382
1996-05-20	5.54	5.65	5.46	5.54	269982
1996-05-21	5.54	5.67	5.54	5.56	248988
1996-05-22	5.54	5.65	5.52	5.60	242388
1996-05-23	5.60	5.60	5.50	5.58	58194
1996-05-24	5.60	5.63	5.54	5.63	103194
1996-05-28	5.63	5.79	5.54	5.79	501570
1996-05-29	5.79	5.79	5.50	5.60	346782
1996-05-30	5.50	5.63	5.50	5.50	217188
1996-05-31	5.56	5.56	5.48	5.48	75594
1996-06-03	5.54	5.65	5.46	5.65	312582
1996-06-04	5.65	5.65	5.50	5.50	314982
1996-06-05	5.54	5.54	5.46	5.54	34794
1996-06-06	5.48	5.67	5.48	5.65	266982
1996-06-07	5.46	5.58	5.44	5.48	56394
1996-06-10	5.48	5.58	5.48	5.50	64194
1996-06-11	5.54	5.63	5.54	5.54	79794
1996-06-12	5.54	5.69	5.54	5.65	187188
1996-06-13	5.69	5.69	5.56	5.67	120594
1996-06-14	5.67	5.67	5.58	5.65	154188
1996-06-17	5.58	5.67	5.58	5.58	126594
1996-06-18	5.58	5.67	5.58	5.63	124194
1996-06-19	5.63	5.67	5.56	5.58	864552
1996-06-20	5.67	5.67	5.06	5.06	700164
1996-06-21	5.17	5.21	4.88	5.08	647364
1996-06-24	5.10	5.21	5.00	5.21	187188
1996-06-25	5.25	5.29	5.17	5.29	142188
1996-06-26	5.21	5.54	5.21	5.54	1270734
1996-06-27	5.54	5.54	5.46	5.46	58194
1996-06-28	5.54	5.71	5.50	5.67	866352
1996-07-01	5.71	5.88	5.67	5.88	703164
1996-07-02	5.98	6.02	5.79	5.98	607770
1996-07-03	5.90	6.00	5.88	5.98	432576
1996-07-05	5.85	5.96	5.77	5.77	93594
1996-07-08	5.77	5.88	5.67	5.85	294582
1996-07-09	5.88	5.94	5.75	5.86	353982
1996-07-10	5.90	5.96	5.58	5.67	307182
1996-07-11	5.54	5.58	5.15	5.17	503970
1996-07-12	5.27	5.27	4.85	5.08	635364
1996-07-15	5.08	5.08	4.96	4.96	308382
1996-07-16	4.96	5.04	4.17	4.50	1196340
1996-07-17	4.58	4.73	4.54	4.63	1077546
1996-07-18	4.67	5.21	4.67	5.13	799158
1996-07-19	5.25	5.25	4.85	5.08	219588
1996-07-22	4.96	5.00	4.88	4.96	161388
1996-07-23	4.88	5.08	4.88	4.88	197388
1996-07-24	4.79	4.88	4.67	4.83	416376
1996-07-25	4.88	4.94	4.75	4.94	95994
1996-07-26	4.94	5.19	4.81	5.15	516570
1996-07-29	5.19	5.38	5.00	5.00	464976
1996-07-30	5.27	5.27	5.08	5.17	55194
1996-07-31	5.21	5.21	5.08	5.17	41994
1996-08-01	5.04	5.15	5.04	5.15	16194
1996-08-02	5.21	5.21	5.08	5.13	68994
1996-08-05	5.08	5.15	5.04	5.15	80994
1996-08-06	5.15	5.15	5.04	5.09	58794
1996-08-07	5.04	5.15	5.04	5.08	33594
1996-08-08	5.04	5.15	5.04	5.04	12594
1996-08-09	5.04	5.38	5.04	5.38	255582
1996-08-12	5.25	5.46	5.25	5.42	200388
1996-08-13	5.42	5.44	5.33	5.33	53394
1996-08-14	5.33	5.42	5.29	5.38	119994
1996-08-15	5.42	5.42	5.29	5.31	994746
1996-08-16	5.33	5.42	5.31	5.35	82194
1996-08-19	5.44	5.44	5.25	5.38	79194
1996-08-20	5.25	5.33	5.19	5.19	22194
1996-08-21	5.19	5.19	4.92	4.96	158988
1996-08-22	5.06	5.13	4.96	5.04	166188
1996-08-23	5.00	5.13	5.00	5.08	72594
1996-08-26	5.00	5.13	5.00	5.13	46794
1996-08-27	5.00	5.08	5.00	5.08	466176
1996-08-28	5.00	5.17	5.00	5.00	69594
1996-08-29	5.00	5.08	5.00	5.00	372576
1996-08-30	5.00	5.00	4.92	4.92	200388
1996-09-03	4.92	5.10	4.85	4.96	215988
1996-09-04	5.19	5.23	5.04	5.04	136788
1996-09-05	5.00	5.13	5.00	5.13	157788
1996-09-06	5.13	5.13	5.00	5.13	41994
1996-09-09	5.13	5.13	5.00	5.13	236988
1996-09-10	5.02	5.13	5.00	5.13	31794
1996-09-11	5.00	5.13	4.69	4.69	322182
1996-09-12	4.71	4.88	4.71	4.83	256782
1996-09-13	4.75	4.83	4.67	4.79	153588
1996-09-16	4.67	4.83	4.67	4.83	208188
1996-09-17	4.88	4.92	4.65	4.71	654564
1996-09-18	4.67	4.71	4.65	4.65	334182
1996-09-19	4.65	4.75	4.50	4.71	992346
1996-09-20	4.67	5.04	4.67	5.00	1144740
1996-09-23	5.00	5.13	4.85	5.08	206388
1996-09-24	5.13	5.19	4.98	5.04	352182
1996-09-25	5.04	5.19	4.96	5.17	289182
1996-09-26	5.19	5.54	5.17	5.50	504570
1996-09-27	5.50	5.58	5.38	5.38	310182
1996-09-30	5.42	5.42	5.18	5.29	119994
1996-10-01	5.27	5.38	5.17	5.25	161388
1996-10-02	5.25	5.60	5.25	5.52	511170
1996-10-03	5.42	5.50	5.36	5.40	200988
1996-10-04	5.35	5.44	5.35	5.35	32394
1996-10-07	5.35	5.44	5.25	5.25	67194
1996-10-08	5.25	5.38	5.17	5.17	40194
1996-10-09	5.29	5.29	5.06	5.21	274182
1996-10-10	5.29	5.46	5.27	5.40	545970
1996-10-11	5.56	6.00	5.52	5.96	1121340
1996-10-14	5.96	6.21	5.96	6.13	437376
1996-10-15	6.21	6.21	5.96	6.15	472776
1996-10-16	6.13	6.46	6.00	6.31	911952
1996-10-17	6.42	6.67	6.27	6.56	1224534
1996-10-18	6.54	6.67	6.29	6.58	569370
1996-10-21	6.54	6.75	6.51	6.71	832758
1996-10-22	6.60	6.67	6.21	6.21	441576
1996-10-23	6.21	6.31	6.17	6.23	241188
1996-10-24	6.17	6.25	6.10	6.21	698364
1996-10-25	6.25	6.25	6.17	6.21	176388
1996-10-28	6.17	6.42	6.17	6.38	362382
1996-10-29	6.38	6.44	6.38	6.38	44394
1996-10-30	6.40	6.67	6.40	6.58	1312734
1996-10-31	6.69	6.83	6.58	6.73	790158
1996-11-01	6.73	6.85	6.73	6.75	695364
1996-11-04	6.71	6.79	6.65	6.65	370176
1996-11-05	6.65	6.75	6.65	6.65	788358
1996-11-06	6.71	6.88	6.65	6.71	1019946
1996-11-07	6.71	6.71	6.58	6.58	182388
1996-11-08	6.67	6.67	6.40	6.42	109194
1996-11-11	6.42	6.52	6.42	6.42	95994
1996-11-12	6.42	6.50	6.42	6.44	51594
1996-11-13	6.38	6.42	5.97	6.08	561570
1996-11-14	5.98	6.19	5.98	6.17	274182
1996-11-15	6.10	6.25	6.08	6.25	142188
1996-11-18	6.13	6.42	6.13	6.40	174588
1996-11-19	6.27	6.42	6.27	6.38	49794
1996-11-20	6.42	6.48	6.31	6.38	253782
1996-11-21	6.38	6.46	6.38	6.44	528570
1996-11-22	6.38	6.88	6.38	6.83	1082346
1996-11-25	6.79	6.96	6.54	6.67	1409328
1996-11-26	6.67	6.67	6.31	6.31	983346
1996-11-27	6.31	6.42	6.21	6.29	262782
1996-11-29	6.25	6.33	6.23	6.33	32994
1996-12-02	6.25	6.38	6.08	6.38	772158
1996-12-03	6.38	6.38	6.29	6.35	88794
1996-12-04	6.25	6.38	6.17	6.17	113394
1996-12-05	6.17	6.29	6.17	6.17	44394
1996-12-06	6.06	6.44	6.02	6.31	260382
1996-12-09	6.29	6.33	6.08	6.23	366582
1996-12-10	6.15	6.25	6.15	6.17	426576
1996-12-11	6.04	6.10	5.83	5.94	163788
1996-12-12	5.92	6.13	5.92	6.08	361782
1996-12-13	5.88	6.04	5.88	6.04	88194
1996-12-16	5.96	6.08	5.92	5.92	130788
1996-12-17	5.63	5.91	5.50	5.81	477576
1996-12-18	5.83	6.00	5.83	5.98	372576
1996-12-19	6.00	6.00	5.90	5.90	129594
1996-12-20	6.00	6.17	5.90	6.08	228588
1996-12-23	6.00	6.17	5.92	5.96	397776
1996-12-24	5.90	6.04	5.88	5.88	52194
1996-12-26	5.88	5.88	5.58	5.65	359982
1996-12-27	5.58	5.71	5.29	5.29	1052946
1996-12-30	5.44	5.58	5.33	5.54	538170
1996-12-31	5.63	5.96	5.50	5.96	352782
1997-01-02	5.83	5.96	5.71	5.71	727164
1997-01-03	5.71	5.79	5.71	5.79	394776
1997-01-06	5.71	5.79	5.71	5.71	527970
1997-01-07	5.75	5.77	5.58	5.58	246588
1997-01-08	5.54	5.69	5.54	5.69	356382
1997-01-09	5.67	5.69	5.54	5.57	166788
1997-01-10	5.54	5.58	5.40	5.54	551970
1997-01-13	5.58	5.58	5.50	5.56	310182
1997-01-14	5.58	5.58	5.54	5.54	73194
1997-01-15	5.54	5.58	5.54	5.54	209988
1997-01-16	5.54	5.63	5.46	5.58	158388
1997-01-17	5.63	5.75	5.46	5.67	670164
1997-01-20	5.83	6.25	5.83	6.25	1441728
1997-01-21	6.29	6.29	5.92	5.96	518370
1997-01-22	6.04	6.08	5.96	6.04	194988
1997-01-23	6.00	6.04	5.96	6.00	187788
1997-01-24	5.96	6.04	5.96	6.04	130788
1997-01-27	5.96	6.08	5.96	5.96	26994
1997-01-28	6.08	6.19	5.98	6.06	131988
1997-01-29	6.19	6.19	6.06	6.06	139788
1997-01-30	6.19	6.19	5.98	5.98	94794
1997-01-31	6.08	6.10	5.98	5.99	40794
1997-02-03	6.21	6.65	6.17	6.58	513570
1997-02-04	6.63	6.79	6.50	6.50	464976
1997-02-05	6.46	6.46	6.09	6.16	361182
1997-02-06	6.25	6.25	6.10	6.13	53994
1997-02-07	6.17	6.25	6.10	6.17	114594
1997-02-10	6.21	6.21	6.00	6.17	101994
1997-02-11	6.17	6.17	5.96	6.00	145188
1997-02-12	6.13	6.13	5.96	6.08	41394
1997-02-13	6.08	6.08	5.90	5.96	167388
1997-02-14	5.83	5.96	5.83	5.92	71394
1997-02-18	5.92	5.98	5.83	5.92	164988
1997-02-19	5.90	6.04	5.88	5.90	104394
1997-02-20	5.88	6.08	5.88	6.08	107394
1997-02-21	6.00	6.15	5.92	5.92	151788
1997-02-24	5.92	6.00	5.85	5.85	64194
1997-02-25	5.92	6.00	5.79	5.88	135588
1997-02-26	5.88	5.88	5.79	5.79	25794
1997-02-27	5.88	5.88	5.21	5.50	668964
1997-02-28	5.46	5.71	5.29	5.50	323982
1997-03-03	5.50	5.58	5.42	5.46	74394
1997-03-04	5.58	5.67	5.54	5.67	82194
1997-03-05	5.67	5.79	5.58	5.69	418176
1997-03-06	5.75	5.75	5.50	5.58	322182
1997-03-07	5.58	5.65	5.46	5.55	96594
1997-03-10	5.65	5.67	5.38	5.46	107394
1997-03-11	5.52	5.52	5.38	5.52	32394
1997-03-12	5.54	5.58	5.42	5.50	56994
1997-03-13	5.58	5.58	5.38	5.42	97794
1997-03-14	5.38	5.66	5.38	5.50	209200
1997-03-17	5.53	5.53	5.28	5.31	80800
1997-03-18	5.44	5.56	5.28	5.53	96800
1997-03-19	5.38	5.59	5.16	5.28	190400
1997-03-20	5.25	5.56	5.25	5.38	55600
1997-03-21	5.38	5.56	5.34	5.56	88400
1997-03-24	5.56	5.56	5.38	5.38	87200
1997-03-25	5.50	5.56	5.31	5.56	128400
1997-03-26	5.56	5.59	5.38	5.38	243600
1997-03-27	5.56	5.63	5.31	5.50	120400
1997-03-31	5.44	5.75	5.41	5.56	407600
1997-04-01	5.44	5.50	5.33	5.44	87600
1997-04-02	5.00	5.28	5.00	5.03	89200
1997-04-03	5.13	5.13	4.81	4.81	138800
1997-04-04	4.94	5.13	4.75	4.91	174400
1997-04-07	4.97	5.13	4.84	4.84	308800
1997-04-08	4.94	4.94	4.75	4.94	78400
1997-04-09	4.94	4.94	4.44	4.75	378400
1997-04-10	4.75	4.75	4.56	4.66	175600
1997-04-11	4.69	4.69	4.50	4.63	168000
1997-04-14	4.44	4.69	4.38	4.63	424400
1997-04-15	4.63	4.75	4.50	4.69	262400
1997-04-16	4.69	4.69	4.56	4.69	227200
1997-04-17	4.69	4.69	4.50	4.69	49600
1997-04-18	4.50	4.69	4.50	4.63	410800
1997-04-21	4.63	4.75	4.56	4.72	218400
1997-04-22	4.72	4.81	4.56	4.69	262000
1997-04-23	4.63	4.81	4.63	4.78	53200
1997-04-24	4.69	4.84	4.69	4.84	138000
1997-04-25	4.81	4.94	4.73	4.94	302800
1997-04-28	4.75	4.94	4.75	4.88	63200
1997-04-29	4.94	4.94	4.75	4.75	341600
1997-04-30	4.75	4.94	4.75	4.75	243200
1997-05-01	4.84	4.94	4.75	4.75	131200
1997-05-02	4.94	5.38	4.75	5.28	197600
1997-05-05	5.22	5.69	5.22	5.50	228800
1997-05-06	5.69	5.69	5.09	5.31	356000
1997-05-07	5.31	5.31	4.94	4.97	102400
1997-05-08	5.00	5.00	4.63	4.75	435600
1997-05-09	4.63	4.81	4.63	4.75	143200
1997-05-12	4.69	4.94	4.69	4.94	238400
1997-05-13	4.94	5.19	4.94	4.94	367600
1997-05-14	4.94	5.13	4.94	5.13	264800
1997-05-15	5.13	5.19	4.94	5.09	300400
1997-05-16	5.19	5.19	5.06	5.16	20000
1997-05-19	5.06	5.31	5.06	5.31	105600
1997-05-20	5.38	5.44	5.22	5.44	70800
1997-05-21	5.50	5.66	5.31	5.66	339200
1997-05-22	5.53	5.75	5.50	5.52	437200
1997-05-23	5.63	5.63	5.47	5.63	99600
1997-05-27	5.63	5.63	5.50	5.63	40800
1997-05-28	5.63	5.63	5.50	5.63	26400
1997-05-29	5.50	5.63	5.50	5.56	26800
1997-05-30	5.50	5.75	5.44	5.59	61600
1997-06-02	5.53	5.63	5.44	5.53	105200
1997-06-03	5.63	5.63	5.47	5.47	34800
1997-06-04	5.47	5.63	5.47	5.63	177600
1997-06-05	5.47	5.63	5.28	5.44	100000
1997-06-06	5.31	5.59	5.31	5.44	185200
1997-06-09	5.44	5.52	5.38	5.50	109600
1997-06-10	5.63	5.63	5.38	5.50	41600
1997-06-11	5.59	5.59	5.38	5.50	22400
1997-06-12	5.38	5.59	5.38	5.59	30400
1997-06-13	5.59	5.59	5.44	5.59	98400
1997-06-16	5.59	5.59	5.28	5.28	67200
1997-06-17	5.28	5.50	5.28	5.39	51200
1997-06-18	5.31	5.50	5.25	5.50	73200
1997-06-19	5.50	5.88	5.38	5.84	516000
1997-06-20	5.84	5.94	5.66	5.75	257200
1997-06-23	5.69	5.88	5.69	5.81	124400
1997-06-24	5.69	5.97	5.69	5.94	244800
1997-06-25	5.94	5.94	5.78	5.81	500000
1997-06-26	5.94	6.00	5.81	6.00	52400
1997-06-27	6.00	6.06	5.81	5.94	64800
1997-06-30	6.06	6.19	5.94	6.06	260800
1997-07-01	6.19	6.19	6.03	6.11	90400
1997-07-02	6.03	6.38	6.03	6.28	225200
1997-07-03	6.25	6.34	6.25	6.25	58800
1997-07-07	6.44	6.47	6.25	6.28	640800
1997-07-08	6.28	7.03	6.25	7.00	995200
1997-07-09	7.13	7.53	7.06	7.36	1204400
1997-07-10	7.19	7.44	6.94	7.31	779200
1997-07-11	7.31	7.44	7.06	7.19	132000
1997-07-14	7.25	7.25	7.06	7.13	54800
1997-07-15	7.25	7.31	7.06	7.31	64800
1997-07-16	7.31	7.44	7.13	7.44	223200
1997-07-17	7.28	7.56	7.00	7.00	318000
1997-07-18	7.00	7.13	6.94	6.97	50800
1997-07-21	6.97	7.13	6.97	7.13	77200
1997-07-22	7.13	7.19	6.97	7.06	86000
1997-07-23	7.13	7.50	7.13	7.16	648800
1997-07-24	7.03	7.19	7.03	7.09	238000
1997-07-25	7.19	7.19	7.00	7.00	209200
1997-07-28	7.06	7.06	6.63	6.75	222400
1997-07-29	6.69	7.00	6.69	6.78	568400
1997-07-30	6.72	6.84	6.63	6.63	504400
1997-07-31	6.63	6.75	6.63	6.63	39600
1997-08-01	6.63	6.81	6.59	6.81	136400
1997-08-04	6.69	6.81	6.66	6.81	22800
1997-08-05	6.81	6.81	6.66	6.66	162400
1997-08-06	6.66	6.81	6.63	6.81	374800
1997-08-07	6.63	6.81	6.63	6.75	388000
1997-08-08	6.81	6.81	6.69	6.69	229200
1997-08-11	6.69	6.81	6.69	6.69	321600
1997-08-12	6.81	6.81	6.69	6.75	128400
1997-08-13	6.81	6.94	6.69	6.69	430800
1997-08-14	6.81	6.81	6.63	6.63	178800
1997-08-15	6.63	6.72	6.41	6.41	660400
1997-08-18	6.59	6.59	5.94	6.19	329200
1997-08-19	6.19	6.31	6.03	6.16	668000
1997-08-20	6.25	6.25	5.94	6.13	430800
1997-08-21	6.08	6.13	5.69	5.84	502000
1997-08-22	5.66	5.75	5.50	5.75	1495600
1997-08-25	5.75	6.63	5.63	6.50	375600
1997-08-26	6.63	6.63	6.25	6.44	187200
1997-08-27	6.50	6.59	6.38	6.56	50800
1997-08-28	6.44	6.53	6.25	6.44	47200
1997-08-29	6.25	6.44	6.25	6.25	76000
1997-09-02	6.19	6.44	6.19	6.44	44400
1997-09-03	6.44	6.59	6.38	6.59	373200
1997-09-04	6.47	6.63	6.47	6.63	53600
1997-09-05	6.63	6.69	6.47	6.63	348000
1997-09-08	6.63	6.75	6.44	6.75	428400
1997-09-09	6.75	6.75	6.53	6.72	56400
1997-09-10	6.72	6.72	6.53	6.72	23200
1997-09-11	6.53	6.70	6.34	6.44	109200
1997-09-12	6.44	6.50	6.34	6.34	24000
1997-09-15	6.34	6.47	6.34	6.34	145600
1997-09-16	6.50	6.75	6.34	6.75	242800
1997-09-17	6.75	6.88	6.63	6.75	144000
1997-09-18	6.75	6.81	6.66	6.81	107600
1997-09-19	6.69	7.00	6.66	7.00	157600
1997-09-22	6.94	7.09	6.88	6.97	59600
1997-09-23	6.92	7.06	6.72	6.75	92400
1997-09-24	6.75	6.88	6.63	6.78	25600
1997-09-25	6.63	6.69	6.38	6.38	220800
1997-09-26	6.50	6.63	6.38	6.53	142400
1997-09-29	6.53	6.94	6.53	6.91	333600
1997-09-30	6.81	6.97	6.31	6.59	328000
1997-10-01	6.63	6.81	6.44	6.69	178400
1997-10-02	6.56	6.69	6.56	6.63	52400
1997-10-03	6.63	6.69	6.44	6.63	58000
1997-10-06	6.66	6.66	6.44	6.63	20400
1997-10-07	6.50	6.63	6.50	6.50	60400
1997-10-08	6.63	6.63	6.38	6.38	67600
1997-10-09	6.47	6.50	6.44	6.50	66800
1997-10-10	6.41	6.50	6.41	6.41	195200
1997-10-13	6.44	6.44	6.09	6.25	296000
1997-10-14	6.38	6.44	6.25	6.31	81600
1997-10-15	6.44	6.44	6.25	6.44	70800
1997-10-16	6.44	7.03	6.41	6.92	642400
1997-10-17	6.81	7.00	6.69	6.94	316400
1997-10-20	6.91	6.91	6.50	6.72	383600
1997-10-21	6.72	6.72	6.50	6.59	77200
1997-10-22	6.50	6.72	6.50	6.69	34800
1997-10-23	6.47	6.63	6.47	6.50	139200
1997-10-24	6.59	6.59	6.47	6.50	116400
1997-10-27	6.38	6.50	6.09	6.09	184000
1997-10-28	5.91	6.16	5.69	5.75	353200
1997-10-29	5.97	6.09	5.84	6.06	374400
1997-10-30	6.00	6.09	5.88	6.03	434400
1997-10-31	6.19	6.44	6.13	6.44	288800
1997-11-03	6.47	6.53	6.25	6.41	414400
1997-11-04	6.36	6.50	6.30	6.31	101600
1997-11-05	6.47	6.47	6.25	6.31	93600
1997-11-06	6.25	6.38	6.25	6.38	126800
1997-11-07	6.27	6.31	6.16	6.19	131200
1997-11-10	6.25	6.44	6.25	6.41	145600
1997-11-11	6.41	6.41	6.34	6.41	96000
1997-11-12	6.30	6.41	6.25	6.25	157600
1997-11-13	6.38	6.38	6.22	6.22	55600
1997-11-14	6.16	6.31	6.16	6.19	71600
1997-11-17	6.19	6.41	6.19	6.30	228800
1997-11-18	6.19	6.38	6.19	6.25	35200
1997-11-19	6.31	6.31	6.03	6.06	229200
1997-11-20	6.09	6.25	6.00	6.13	233600
1997-11-21	6.19	6.25	6.13	6.25	119600
1997-11-24	6.25	6.25	6.06	6.17	230000
1997-11-25	6.13	6.13	6.00	6.03	54000
1997-11-26	6.13	6.13	6.06	6.09	176800
1997-11-28	6.13	6.31	6.13	6.31	43600
1997-12-01	6.31	6.52	6.28	6.50	74400
1997-12-02	6.53	6.91	6.41	6.84	229600
1997-12-03	6.72	6.91	6.59	6.66	171600
1997-12-04	6.69	6.75	6.59	6.69	388800
1997-12-05	6.75	6.81	6.63	6.75	513200
1997-12-08	6.75	6.88	6.63	6.81	172800
1997-12-09	6.69	6.88	6.69	6.81	87200
1997-12-10	6.69	6.88	6.63	6.69	64800
1997-12-11	6.63	6.75	6.59	6.75	152400
1997-12-12	6.66	6.78	6.66	6.75	94800
1997-12-15	6.75	6.81	6.70	6.70	78400
1997-12-16	6.69	6.81	6.69	6.81	336000
1997-12-17	6.81	6.81	6.70	6.78	76800
1997-12-18	6.78	6.81	6.69	6.69	104800
1997-12-19	6.69	6.81	6.69	6.69	67200
1997-12-22	6.69	6.84	6.56	6.81	97200
1997-12-23	6.75	6.81	6.63	6.66	91200
1997-12-24	6.66	6.66	6.44	6.44	33600
1997-12-26	6.63	6.63	6.44	6.48	10000
1997-12-29	6.69	6.69	6.50	6.56	81200
1997-12-30	6.53	6.72	6.53	6.70	47200
1997-12-31	6.75	6.94	6.63	6.81	141200
1998-01-02	6.81	7.00	6.81	6.81	25600
1998-01-05	7.00	7.09	6.78	7.02	208800
1998-01-06	7.06	7.09	6.97	6.97	61200
1998-01-07	7.03	7.03	6.88	6.95	752400
1998-01-08	6.97	6.97	6.81	6.97	143600
1998-01-09	6.97	6.97	6.50	6.53	204400
1998-01-12	6.33	6.44	6.19	6.41	117200
1998-01-13	6.38	6.63	6.38	6.56	76400
1998-01-14	6.56	6.88	6.56	6.66	126400
1998-01-15	6.84	6.89	6.72	6.89	30000
1998-01-16	6.94	7.19	6.88	7.16	158400
1998-01-20	7.22	7.31	7.06	7.28	208800
1998-01-21	7.31	7.72	7.22	7.69	513600
1998-01-22	7.75	7.75	7.47	7.69	704400
1998-01-23	7.66	7.69	7.59	7.69	329600
1998-01-26	7.66	7.72	7.66	7.67	352400
1998-01-27	7.81	8.25	7.66	8.22	843600
1998-01-28	8.22	8.25	8.13	8.17	324800
1998-01-29	8.22	8.75	8.16	8.50	833200
1998-01-30	8.34	8.66	8.34	8.59	136400
1998-02-02	8.61	8.77	8.59	8.66	234400
1998-02-03	8.66	8.72	8.66	8.67	412800
1998-02-04	8.66	8.97	8.59	8.97	1147600
1998-02-05	9.00	9.00	8.78	8.81	574400
1998-02-06	8.81	8.88	8.63	8.66	180800
1998-02-09	8.66	8.69	8.63	8.63	335600
1998-02-10	8.75	9.19	8.63	9.00	281600
1998-02-11	9.06	9.06	8.78	8.81	525600
1998-02-12	8.84	8.84	8.47	8.63	212800
1998-02-13	8.50	9.09	8.50	9.09	268800
1998-02-17	8.95	9.09	8.69	8.94	255200
1998-02-18	8.88	8.97	8.50	8.59	373200
1998-02-19	8.50	8.73	8.44	8.50	152800
1998-02-20	8.56	8.56	8.13	8.13	799600
1998-02-23	8.13	8.47	8.13	8.47	170800
1998-02-24	8.50	8.50	8.22	8.38	160400
1998-02-25	8.47	8.47	8.28	8.38	43200
1998-02-26	8.28	8.50	8.28	8.50	103600
1998-02-27	8.47	8.69	8.31	8.63	95600
1998-03-02	8.59	8.97	8.59	8.78	130000
1998-03-03	8.84	8.84	8.66	8.67	69600
1998-03-04	8.67	8.75	8.59	8.66	26400
1998-03-05	8.50	8.66	8.28	8.53	107200
1998-03-06	8.34	8.50	8.34	8.34	22800
1998-03-09	8.38	8.53	8.33	8.50	490000
1998-03-10	8.53	8.53	8.44	8.53	20000
1998-03-11	8.53	8.53	8.38	8.47	330400
1998-03-12	8.44	8.88	8.44	8.69	265600
1998-03-13	8.69	8.88	8.69	8.69	168800
1998-03-16	8.69	8.88	8.63	8.75	245600
1998-03-17	8.75	8.81	8.63	8.75	114000
1998-03-18	8.88	9.16	8.69	9.13	193200
1998-03-19	9.13	9.13	8.81	8.94	356800
1998-03-20	8.81	8.81	8.63	8.69	384400
1998-03-23	8.78	8.78	8.69	8.75	64400
1998-03-24	8.72	8.91	8.72	8.78	67600
1998-03-25	8.91	8.97	8.69	8.88	245600
1998-03-26	8.94	8.94	8.75	8.75	14800
1998-03-27	8.75	8.97	8.72	8.72	24800
1998-03-30	8.88	8.88	8.72	8.81	136400
1998-03-31	8.72	9.06	8.72	9.00	310000
1998-04-01	9.06	9.38	9.06	9.38	133600
1998-04-02	9.38	9.72	9.19	9.19	292000
1998-04-03	9.19	9.53	9.19	9.50	232800
1998-04-06	9.34	9.53	9.19	9.31	43600
1998-04-07	9.31	9.47	8.63	8.63	164800
1998-04-08	8.63	8.88	8.38	8.38	86400
1998-04-09	8.41	8.63	8.25	8.56	299600
1998-04-13	8.56	9.38	8.56	9.06	226400
1998-04-14	9.06	9.06	8.88	9.00	28800
1998-04-15	8.72	8.94	8.66	8.70	109600
1998-04-16	8.00	8.92	7.69	8.91	536400
1998-04-17	9.00	9.23	8.75	9.13	94800
1998-04-20	8.88	9.22	8.88	9.00	48800
1998-04-21	9.23	9.23	8.91	9.00	90000
1998-04-22	9.06	9.06	8.63	8.83	137200
1998-04-23	8.97	8.97	8.69	8.73	59200
1998-04-24	8.86	8.86	8.38	8.44	197200
1998-04-27	8.31	8.44	8.19	8.38	79200
1998-04-28	8.38	8.69	8.25	8.59	98800
1998-04-29	8.81	8.81	8.28	8.38	136400
1998-04-30	8.56	8.75	8.38	8.69	78000
1998-05-01	8.69	8.88	8.63	8.88	50000
1998-05-04	8.39	9.13	8.39	8.84	272000
1998-05-05	8.84	9.06	8.75	8.81	123200
1998-05-06	8.88	8.88	8.63	8.75	56400
1998-05-07	8.59	8.88	8.41	8.41	162000
1998-05-08	8.38	8.81	8.38	8.81	84400
1998-05-11	8.88	9.00	8.72	8.72	192400
1998-05-12	8.75	8.84	8.56	8.56	106400
1998-05-13	8.56	8.84	8.56	8.75	62000
1998-05-14	8.66	8.97	8.66	8.72	70000
1998-05-15	8.69	9.00	8.25	8.25	82800
1998-05-18	8.44	8.50	8.14	8.50	143600
1998-05-19	8.56	8.56	8.25	8.47	161200
1998-05-20	8.53	8.53	8.19	8.25	130400
1998-05-21	8.31	8.47	8.19	8.31	203600
1998-05-22	8.38	8.47	8.28	8.47	310400
1998-05-26	8.25	8.38	8.03	8.08	166400
1998-05-27	8.00	8.09	7.56	7.88	426400
1998-05-28	7.88	8.00	7.69	7.81	305200
1998-05-29	7.56	8.19	7.56	8.16	118400
1998-06-01	8.19	8.19	7.88	7.89	131600
1998-06-02	8.09	8.19	7.66	7.66	183200
1998-06-03	7.63	7.69	7.25	7.44	564400
1998-06-04	7.48	7.50	7.33	7.41	318800
1998-06-05	7.47	7.78	7.47	7.77	395600
1998-06-08	7.78	7.94	7.69	7.92	38800
1998-06-09	7.94	8.13	7.91	8.02	29600
1998-06-10	7.94	8.13	7.81	7.88	125600
1998-06-11	7.94	7.94	7.59	7.72	116000
1998-06-12	7.75	7.75	7.50	7.63	121200
1998-06-15	7.42	7.63	7.38	7.41	78800
1998-06-16	7.34	7.53	7.34	7.53	299200
1998-06-17	7.63	7.78	7.50	7.69	290800
1998-06-18	7.75	7.92	7.56	7.75	126000
1998-06-19	7.75	8.00	7.66	7.66	48800
1998-06-22	7.81	8.09	7.66	7.91	59200
1998-06-23	7.91	8.25	7.91	8.19	136400
1998-06-24	8.09	8.22	7.84	8.00	71200
1998-06-25	8.16	8.25	7.88	7.89	236800
1998-06-26	8.22	8.50	7.97	8.44	221200
1998-06-29	8.28	8.75	8.28	8.75	153600
1998-06-30	8.78	8.81	8.50	8.59	132000
1998-07-01	8.78	8.81	8.69	8.78	171200
1998-07-02	8.72	8.88	8.69	8.88	507600
1998-07-06	8.70	8.94	8.69	8.75	85600
1998-07-07	8.91	8.94	8.75	8.88	138800
1998-07-08	8.94	9.00	8.75	9.00	104800
1998-07-09	8.88	9.16	8.88	9.16	90800
1998-07-10	9.25	9.38	9.09	9.16	72400
1998-07-13	9.13	9.25	9.13	9.25	23200
1998-07-14	9.31	9.34	9.25	9.34	32400
1998-07-15	9.31	9.42	9.13	9.38	46400
1998-07-16	9.13	9.41	9.13	9.38	33600
1998-07-17	9.42	9.63	9.19	9.44	205200
1998-07-20	9.75	10.39	9.75	10.22	675600
1998-07-21	10.38	10.63	10.25	10.44	746800
1998-07-22	10.56	10.56	10.13	10.28	630800
1998-07-23	10.38	10.63	10.31	10.39	188800
1998-07-24	10.50	10.69	10.31	10.63	360000
1998-07-27	10.56	10.81	10.47	10.59	330400
1998-07-28	10.78	10.81	10.47	10.63	315600
1998-07-29	10.63	10.88	10.53	10.61	263600
1998-07-30	10.66	10.66	10.09	10.11	270400
1998-07-31	10.06	10.25	10.00	10.14	219200
1998-08-03	10.25	10.25	9.67	9.69	269200
1998-08-04	9.72	9.72	9.13	9.25	234800
1998-08-05	9.09	9.69	8.83	9.69	308400
1998-08-06	9.69	10.22	9.34	10.22	372400
1998-08-07	10.25	10.25	9.92	10.09	382000
1998-08-10	10.00	10.25	9.97	10.25	111200
1998-08-11	10.02	10.28	9.77	10.25	439600
1998-08-12	10.13	10.66	10.03	10.53	724400
1998-08-13	10.56	10.88	10.44	10.88	669200
1998-08-14	10.69	11.50	10.69	11.16	424000
1998-08-17	11.09	11.38	11.03	11.13	500400
1998-08-18	11.06	11.50	11.06	11.40	299200
1998-08-19	11.41	11.41	10.75	11.00	576400
1998-08-20	10.81	11.13	10.38	11.00	335600
1998-08-21	10.88	11.09	10.56	11.06	626000
1998-08-24	11.00	11.38	11.00	11.25	1268800
1998-08-25	11.22	11.63	11.22	11.39	608000
1998-08-26	11.25	11.38	10.94	11.17	259600
1998-08-27	11.25	11.25	10.66	10.84	558400
1998-08-28	10.78	10.91	10.75	10.78	669200
1998-08-31	10.78	10.94	9.75	9.91	1003200
1998-09-01	9.84	10.50	9.50	10.38	546000
1998-09-02	10.50	11.16	10.30	10.97	408000
1998-09-03	10.75	10.97	10.31	10.58	569200
1998-09-04	10.69	10.98	10.66	10.75	540800
1998-09-08	11.27	11.63	11.13	11.50	762800
1998-09-09	11.48	11.63	11.17	11.19	854400
1998-09-10	11.02	11.19	10.63	11.03	662000
1998-09-11	10.94	11.75	10.77	11.38	718000
1998-09-14	11.44	11.56	11.23	11.28	614800
1998-09-15	11.41	11.63	11.23	11.59	934000
1998-09-16	11.63	11.91	11.38	11.86	372000
1998-09-17	11.50	11.63	11.09	11.13	570800
1998-09-18	11.28	12.00	11.17	11.94	405600
1998-09-21	11.36	11.81	11.34	11.69	378000
1998-09-22	11.81	12.09	11.75	12.06	1010400
1998-09-23	12.25	12.56	12.00	12.31	1013200
1998-09-24	12.34	12.41	12.03	12.13	464400
1998-09-25	12.00	12.13	11.75	11.91	411200
1998-09-28	12.06	12.16	11.91	12.03	252400
1998-09-29	12.16	12.16	11.95	12.08	266000
1998-09-30	12.09	12.09	11.88	11.94	184800
1998-10-01	11.83	11.95	10.98	11.22	270800
1998-10-02	10.98	11.31	9.66	9.80	1389600
1998-10-05	9.75	10.00	8.88	9.19	695200
1998-10-06	9.41	9.66	9.00	9.13	224800
1998-10-07	9.00	9.34	8.00	8.13	678800
1998-10-08	7.94	8.31	7.59	7.98	498800
1998-10-09	8.19	8.63	7.88	8.55	348400
1998-10-12	8.55	9.38	8.50	9.23	222000
1998-10-13	9.25	10.13	9.25	9.97	243600
1998-10-14	10.19	10.38	9.94	10.38	190800
1998-10-15	10.31	12.00	9.97	11.63	366400
1998-10-16	11.56	11.84	10.45	10.94	1201600
1998-10-19	10.88	11.00	10.75	10.75	306000
1998-10-20	10.78	11.00	10.25	10.25	676000
1998-10-21	10.50	10.50	10.22	10.38	1022800
1998-10-22	10.50	10.86	10.34	10.81	103200
1998-10-23	10.84	11.09	10.72	10.81	470000
1998-10-26	11.00	11.00	10.75	10.88	396000
1998-10-27	11.00	11.13	10.88	10.91	195600
1998-10-28	11.38	11.63	11.06	11.31	456000
1998-10-29	11.31	11.33	11.09	11.30	302400
1998-10-30	11.38	11.75	11.31	11.41	558800
1998-11-02	11.63	12.19	11.50	12.16	742400
1998-11-03	12.13	12.38	11.94	11.95	434400
1998-11-04	12.19	12.56	12.00	12.47	460000
1998-11-05	12.47	12.69	12.25	12.38	192000
1998-11-06	12.34	12.41	12.00	12.09	874000
1998-11-09	12.25	12.25	11.75	11.99	426400
1998-11-10	12.03	12.03	11.94	11.97	91200
1998-11-11	12.11	12.31	12.08	12.23	594400
1998-11-12	12.06	12.25	12.06	12.19	447600
1998-11-13	12.25	12.33	12.13	12.16	345600
1998-11-16	12.25	12.25	12.19	12.25	454000
1998-11-17	12.31	12.31	12.22	12.25	1312400
1998-11-18	12.31	12.31	12.09	12.16	957200
1998-11-19	12.38	12.88	12.23	12.77	857200
1998-11-20	12.84	13.48	12.83	13.06	1430400
1998-11-23	13.44	13.75	13.25	13.50	872400
1998-11-24	13.53	13.53	12.88	13.00	680800
1998-11-25	13.27	13.31	13.05	13.17	167600
1998-11-27	13.22	13.31	13.14	13.22	104800
1998-11-30	13.22	13.28	11.81	12.56	388000
1998-12-01	12.31	12.53	11.84	12.53	395600
1998-12-02	12.06	12.56	12.00	12.38	281200
1998-12-03	12.25	12.61	12.06	12.61	229600
1998-12-04	12.66	13.13	12.31	13.13	466000
1998-12-07	12.89	13.23	12.89	13.13	206400
1998-12-08	12.97	13.16	12.63	12.97	75200
1998-12-09	12.91	13.00	12.63	12.94	52400
1998-12-10	12.88	13.00	12.69	12.69	84800
1998-12-11	12.61	12.61	12.08	12.41	241200
1998-12-14	12.19	12.23	11.63	11.66	358800
1998-12-15	11.63	11.78	11.25	11.56	452000
1998-12-16	10.59	11.97	10.53	11.91	950000
1998-12-17	11.91	12.13	11.84	12.11	269200
1998-12-18	12.47	12.78	12.25	12.34	587600
1998-12-21	12.38	12.38	11.81	11.88	501200
1998-12-22	11.81	12.00	11.63	11.63	635200
1998-12-23	11.50	12.00	11.50	12.00	577600
1998-12-24	12.00	12.13	11.94	12.03	273200
1998-12-28	12.00	12.25	11.75	12.14	492400
1998-12-29	12.23	12.25	12.06	12.08	604400
1998-12-30	12.09	12.22	12.00	12.06	317200
1998-12-31	12.13	12.50	12.00	12.44	165200
1999-01-04	12.44	12.53	12.34	12.37	668800
1999-01-05	12.00	12.14	11.19	11.25	651600
1999-01-06	11.28	11.63	11.13	11.25	534000
1999-01-07	11.09	11.38	11.00	11.38	222400
1999-01-08	11.38	11.75	11.19	11.63	244800
1999-01-11	11.06	11.56	11.03	11.45	306400
1999-01-12	11.34	11.47	11.19	11.31	504400
1999-01-13	10.84	11.38	10.81	11.22	483600
1999-01-14	11.22	11.75	11.19	11.72	514000
1999-01-15	11.75	11.75	11.25	11.39	203600
1999-01-19	11.25	11.33	10.09	10.17	1584000
1999-01-20	10.56	10.78	10.02	10.20	2334000
1999-01-21	10.42	10.50	10.00	10.50	614400
1999-01-22	10.48	10.55	10.13	10.48	980400
1999-01-25	10.48	10.48	10.19	10.25	1060000
1999-01-26	10.19	10.31	9.69	9.72	586800
1999-01-27	9.75	9.97	8.94	9.50	949600
1999-01-28	9.59	9.75	9.31	9.56	964000
1999-01-29	9.78	9.78	9.50	9.59	473600
1999-02-01	9.52	9.66	8.94	9.22	386000
1999-02-02	9.25	9.25	9.00	9.02	526800
1999-02-03	9.02	9.19	8.63	8.91	492800
1999-02-04	8.94	8.94	8.81	8.91	326800
1999-02-05	8.94	8.94	8.81	8.81	263200
1999-02-08	8.88	8.89	8.63	8.69	401200
1999-02-09	8.84	8.84	8.22	8.31	365200
1999-02-10	8.50	8.50	8.00	8.31	626800
1999-02-11	8.28	9.47	8.19	9.47	1125600
1999-02-12	9.98	10.06	9.48	9.72	774400
1999-02-16	10.06	10.09	9.38	9.58	521600
1999-02-17	9.19	9.63	9.17	9.25	310400
1999-02-18	9.50	9.50	8.97	9.00	230000
1999-02-19	9.00	9.03	8.56	8.94	824800
1999-02-22	8.81	9.11	8.45	9.03	627600
1999-02-23	9.03	9.13	8.91	9.05	242000
1999-02-24	8.98	9.30	8.98	9.17	130000
1999-02-25	9.23	9.23	9.06	9.23	304400
1999-02-26	9.23	9.28	9.00	9.00	397600
1999-03-01	9.03	9.50	8.81	9.13	429600
1999-03-02	9.48	10.42	9.19	9.34	342800
1999-03-03	9.92	10.00	9.25	9.44	392400
1999-03-04	9.59	9.75	9.41	9.69	117600
1999-03-05	9.63	9.75	9.50	9.63	272800
1999-03-08	9.72	9.75	9.44	9.52	319200
1999-03-09	9.75	10.06	9.66	10.06	488400
1999-03-10	10.20	10.25	9.88	9.92	222000
1999-03-11	9.84	10.19	9.25	9.25	168800
1999-03-12	9.19	9.50	9.16	9.34	343200
1999-03-15	9.38	9.66	9.27	9.44	248800
1999-03-16	9.66	9.66	9.34	9.39	148800
1999-03-17	9.34	9.41	9.22	9.25	98400
1999-03-18	9.34	9.34	9.00	9.05	226800
1999-03-19	9.09	9.34	8.97	9.05	184800
1999-03-22	9.06	9.19	8.75	8.77	124000
1999-03-23	8.75	8.80	8.13	8.34	663200
1999-03-24	8.34	8.63	8.27	8.50	98800
1999-03-25	8.50	8.94	8.50	8.83	109600
1999-03-26	8.78	8.91	8.72	8.81	96000
1999-03-29	8.94	9.19	8.81	8.88	145600
1999-03-30	9.03	9.08	8.94	8.97	230000
1999-03-31	8.95	9.19	8.94	9.19	221600
1999-04-01	9.19	9.25	8.75	8.81	209200
1999-04-05	8.88	8.94	8.19	8.48	478400
1999-04-06	8.50	8.50	8.00	8.06	316000
1999-04-07	8.25	8.31	7.13	7.42	1032000
1999-04-08	7.56	7.56	6.61	6.63	1634800
1999-04-09	6.72	6.94	6.69	6.75	1423200
1999-04-12	6.84	7.31	6.83	7.25	1336400
1999-04-13	7.66	7.66	7.20	7.34	1216000
1999-04-14	9.03	9.31	8.36	8.73	2941600
1999-04-15	9.03	9.03	7.63	8.33	754400
1999-04-16	8.50	8.98	8.19	8.59	606800
1999-04-19	8.56	8.59	7.81	7.91	546000
1999-04-20	7.97	8.03	7.25	7.49	582800
1999-04-21	7.44	7.59	7.03	7.25	819200
1999-04-22	7.44	8.13	7.38	7.78	314800
1999-04-23	7.97	8.06	7.69	7.69	459200
1999-04-26	7.78	7.97	7.75	7.91	574800
1999-04-27	8.00	8.31	7.94	8.05	819600
1999-04-28	8.11	8.30	7.97	7.97	533200
1999-04-29	8.05	8.17	7.88	8.12	376400
1999-04-30	8.23	8.31	8.13	8.25	378000
1999-05-03	8.39	8.55	8.25	8.53	421200
1999-05-04	8.50	8.50	8.13	8.23	179600
1999-05-05	8.06	8.34	7.88	8.03	264800
1999-05-06	7.95	8.06	7.81	7.81	287200
1999-05-07	7.88	8.08	7.77	7.97	100400
1999-05-10	8.25	8.25	7.91	8.23	394000
1999-05-11	8.28	8.75	8.19	8.69	372400
1999-05-12	8.73	9.13	8.41	8.93	500000
1999-05-13	9.03	9.25	8.78	9.25	449600
1999-05-14	8.63	9.72	8.63	9.63	418800
1999-05-17	9.25	9.63	9.19	9.38	273200
1999-05-18	9.69	9.75	9.06	9.13	118000
1999-05-19	9.28	9.28	8.94	9.00	200400
1999-05-20	9.25	9.38	9.00	9.13	301200
1999-05-21	9.13	9.31	8.91	9.03	308800
1999-05-24	9.08	9.13	8.56	8.81	114000
1999-05-25	8.69	8.97	8.56	8.88	308400
1999-05-26	8.99	9.00	8.75	8.80	450800
1999-05-27	8.83	9.00	8.77	8.90	103200
1999-05-28	9.02	9.11	8.78	8.83	175200
1999-06-01	9.11	9.14	8.83	9.14	337600
1999-06-02	9.22	9.52	9.20	9.50	587200
1999-06-03	9.63	9.81	9.53	9.75	257600
1999-06-04	9.72	9.94	9.69	9.88	430800
1999-06-07	9.86	10.00	9.86	9.97	121600
1999-06-08	9.98	10.14	9.94	10.03	398800
1999-06-09	10.13	10.19	9.38	9.38	482000
1999-06-10	9.45	9.56	9.44	9.56	371200
1999-06-11	9.58	9.72	9.55	9.63	200400
1999-06-14	9.69	10.00	9.63	9.81	177600
1999-06-15	9.66	9.75	9.63	9.63	244800
1999-06-16	9.94	9.97	9.66	9.97	738800
1999-06-17	9.98	9.98	9.56	9.88	587200
1999-06-18	9.83	9.94	9.69	9.75	185200
1999-06-21	9.77	9.94	9.45	9.50	461200
1999-06-22	9.31	9.73	9.31	9.47	756800
1999-06-23	9.45	9.45	9.38	9.38	113200
1999-06-24	9.41	9.41	8.92	9.19	441600
1999-06-25	9.17	9.56	9.03	9.50	204000
1999-06-28	9.38	9.75	9.27	9.63	88400
1999-06-29	9.75	9.83	9.33	9.63	124000
1999-06-30	9.78	9.81	9.44	9.81	370800
1999-07-01	9.84	9.86	9.45	9.72	243200
1999-07-02	9.63	9.78	9.50	9.63	189600
1999-07-06	9.63	9.69	9.38	9.59	332400
1999-07-07	9.47	9.78	9.45	9.73	282400
1999-07-08	9.73	9.81	9.66	9.76	100400
1999-07-09	9.75	9.84	9.63	9.75	230400
1999-07-12	9.94	9.97	9.63	9.64	652000
1999-07-13	9.63	9.81	9.56	9.75	752000
1999-07-14	9.89	9.97	9.75	9.92	119600
1999-07-15	9.89	10.00	9.88	10.00	160800
1999-07-16	10.02	10.88	10.00	10.56	522800
1999-07-19	11.31	11.34	10.75	10.78	297600
1999-07-20	10.75	10.81	9.97	10.25	609600
1999-07-21	10.56	10.66	9.75	9.91	584800
1999-07-22	10.05	10.19	9.88	10.13	645200
1999-07-23	10.06	10.38	10.06	10.16	78400
1999-07-26	10.34	10.63	10.13	10.59	464400
1999-07-27	10.63	11.05	10.38	11.00	550000
1999-07-28	10.89	11.00	10.81	10.95	343600
1999-07-29	10.75	10.88	10.69	10.75	784400
1999-07-30	10.81	10.88	10.72	10.81	257200
1999-08-02	10.98	11.03	10.75	11.00	451200
1999-08-03	10.88	11.00	10.75	10.78	547200
1999-08-04	10.88	10.91	10.72	10.83	453200
1999-08-05	10.88	10.88	10.41	10.67	458800
1999-08-06	10.75	10.75	10.38	10.50	744400
1999-08-09	10.56	10.63	10.34	10.41	343600
1999-08-10	9.94	10.34	9.88	10.23	271200
1999-08-11	10.11	10.44	10.11	10.41	247600
1999-08-12	10.50	10.50	10.19	10.30	507200
1999-08-13	10.63	10.63	10.28	10.41	186800
1999-08-16	10.41	10.41	10.25	10.38	96400
1999-08-17	10.45	10.56	10.22	10.50	272000
1999-08-18	10.50	10.50	10.22	10.38	383200
1999-08-19	10.38	10.38	10.00	10.17	74800
1999-08-20	10.08	10.31	10.00	10.09	102800
1999-08-23	10.02	10.25	10.00	10.04	83600
1999-08-24	10.02	10.19	9.75	10.05	95200
1999-08-25	9.97	10.05	9.50	9.50	540400
1999-08-26	9.53	9.53	9.45	9.50	262000
1999-08-27	9.52	9.53	8.84	8.84	325600
1999-08-30	9.05	9.16	8.38	8.44	565600
1999-08-31	8.50	8.50	7.75	8.13	1948400
1999-09-01	8.41	8.42	8.13	8.28	1662400
1999-09-02	8.41	8.41	8.23	8.36	204000
1999-09-03	8.31	8.75	8.31	8.75	390000
1999-09-07	8.81	8.81	8.69	8.77	291200
1999-09-08	8.73	8.78	8.56	8.66	304800
1999-09-09	8.73	8.78	8.69	8.77	419200
1999-09-10	8.75	8.78	8.66	8.75	403200
1999-09-13	8.73	8.91	8.31	8.33	368000
1999-09-14	8.48	8.48	8.22	8.28	316400
1999-09-15	8.24	8.28	8.19	8.19	173200
1999-09-16	8.25	8.38	8.16	8.21	192400
1999-09-17	8.40	8.63	8.31	8.50	448000
1999-09-20	8.56	8.75	8.44	8.66	552000
1999-09-21	8.59	8.63	8.38	8.44	394000
1999-09-22	8.44	8.44	8.06	8.22	634400
1999-09-23	8.22	8.44	8.13	8.41	996400
1999-09-24	8.42	8.42	8.19	8.22	873600
1999-09-27	8.23	8.44	8.22	8.33	504000
1999-09-28	8.25	8.56	8.22	8.41	296800
1999-09-29	8.86	9.61	8.86	9.22	784400
1999-09-30	9.61	9.66	9.19	9.23	373600
1999-10-01	9.19	9.44	9.03	9.42	437200
1999-10-04	9.47	9.88	9.47	9.88	399200
1999-10-05	9.84	9.88	9.48	9.48	786800
1999-10-06	9.52	9.67	9.44	9.50	540400
1999-10-07	9.59	9.75	9.41	9.56	435200
1999-10-08	9.38	9.91	9.31	9.91	1263600
1999-10-11	10.00	10.02	9.31	9.44	445200
1999-10-12	9.44	9.50	9.19	9.42	308000
1999-10-13	9.41	9.78	9.39	9.64	158000
1999-10-14	9.69	9.81	9.50	9.78	76400
1999-10-15	9.48	9.88	9.38	9.81	218000
1999-10-18	9.86	9.88	9.41	9.53	222800
1999-10-19	9.75	9.88	9.53	9.88	209200
1999-10-20	9.81	9.81	9.03	9.19	892400
1999-10-21	9.02	9.19	8.77	8.88	383200
1999-10-22	8.77	9.02	8.66	8.80	300800
1999-10-25	8.59	8.88	8.19	8.53	394000
1999-10-26	8.73	8.89	8.45	8.52	260000
1999-10-27	8.52	8.53	8.38	8.50	214000
1999-10-28	8.67	8.91	8.53	8.91	94800
1999-10-29	8.81	9.16	8.81	9.09	360400
1999-11-01	9.38	9.41	8.59	8.63	489600
1999-11-02	8.66	9.05	8.66	8.98	92000
1999-11-03	9.05	9.31	9.00	9.16	458400
1999-11-04	9.14	9.16	9.00	9.06	237600
1999-11-05	9.31	9.38	9.16	9.28	323600
1999-11-08	8.95	9.09	8.78	8.94	301600
1999-11-09	9.05	9.13	8.88	9.11	80000
1999-11-10	9.00	9.06	8.84	8.84	200400
1999-11-11	8.84	9.22	8.84	8.97	96000
1999-11-12	9.02	9.02	8.75	8.94	512000
1999-11-15	8.86	9.13	8.84	8.94	111200
1999-11-16	9.07	9.31	8.97	9.31	544800
1999-11-17	9.37	9.69	9.33	9.63	552400
1999-11-18	9.61	9.77	9.50	9.72	530400
1999-11-19	9.75	9.77	9.44	9.44	99600
1999-11-22	9.53	9.72	9.44	9.63	123200
1999-11-23	9.70	9.78	9.47	9.78	398800
1999-11-24	9.75	9.78	9.59	9.59	149600
1999-11-26	9.47	9.72	9.47	9.63	58400
1999-11-29	9.75	10.27	9.72	10.27	454000
1999-11-30	10.17	10.48	9.75	9.89	1134800
1999-12-01	8.81	10.38	8.75	10.38	2530000
1999-12-02	10.34	10.50	10.25	10.50	506000
1999-12-03	10.58	11.13	10.50	10.97	748000
1999-12-06	10.89	11.38	10.84	11.36	562000
1999-12-07	11.19	11.48	11.19	11.47	934800
1999-12-08	11.18	11.80	11.17	11.73	760400
1999-12-09	11.76	11.98	11.63	11.91	592800
1999-12-10	11.75	11.94	11.75	11.80	666800
1999-12-13	11.67	12.00	11.63	11.89	478000
1999-12-14	12.02	12.50	11.67	12.48	493200
1999-12-15	12.34	14.13	12.30	13.75	1577200
1999-12-16	13.44	14.03	12.84	13.75	1384400
1999-12-17	13.73	13.75	13.28	13.61	748400
1999-12-20	13.41	13.89	13.28	13.59	585600
1999-12-21	13.59	13.78	13.59	13.78	372800
1999-12-22	13.80	13.81	13.50	13.69	536000
1999-12-23	13.69	13.75	13.50	13.64	434400
1999-12-27	13.41	13.63	12.91	13.56	244800
1999-12-28	13.28	13.69	12.97	13.38	126400
1999-12-29	13.07	13.45	12.94	13.13	288000
1999-12-30	12.94	13.25	12.88	12.95	561200
1999-12-31	13.13	13.42	12.86	13.42	302800
2000-01-03	13.25	13.44	13.00	13.44	248400
2000-01-04	13.06	13.38	12.28	12.34	563200
2000-01-05	12.38	12.69	12.06	12.59	860000
2000-01-06	12.80	13.06	12.25	12.47	819200
2000-01-07	12.42	12.53	12.25	12.47	335600
2000-01-10	12.41	13.00	12.23	12.93	966400
2000-01-11	12.53	13.08	12.53	12.98	310800
2000-01-12	12.97	13.06	12.84	12.92	385600
2000-01-13	12.89	13.00	12.50	13.00	370400
2000-01-14	12.58	13.27	12.58	13.19	247200
2000-01-18	13.12	13.97	13.02	13.81	522400
2000-01-19	13.75	14.48	13.72	14.08	437600
2000-01-20	13.94	14.25	13.75	14.22	222400
2000-01-21	14.28	14.56	14.13	14.53	429600
2000-01-24	14.50	14.59	14.31	14.56	739200
2000-01-25	14.50	14.59	14.44	14.52	342400
2000-01-26	14.47	14.75	14.44	14.50	364000
2000-01-27	14.72	14.75	14.38	14.53	384400
2000-01-28	14.50	14.72	14.44	14.59	590000
2000-01-31	14.50	15.19	14.00	14.31	831200
2000-02-01	14.31	14.53	13.31	13.75	540400
2000-02-02	13.59	13.94	13.48	13.75	424800
2000-02-03	13.70	13.99	13.70	13.81	303600
2000-02-04	13.86	14.69	13.78	14.69	455200
2000-02-07	14.25	14.84	14.25	14.81	315200
2000-02-08	14.80	15.13	14.75	15.08	511600
2000-02-09	15.06	15.28	15.06	15.16	538400
2000-02-10	15.17	15.28	14.84	14.93	396000
2000-02-11	14.99	15.44	14.86	15.25	480800
2000-02-14	15.20	16.19	14.91	15.03	1492000
2000-02-15	15.25	15.25	14.77	14.86	163600
2000-02-16	14.75	15.06	14.75	15.02	743600
2000-02-17	15.08	15.08	14.63	15.00	328400
2000-02-18	14.97	15.03	14.88	14.98	511200
2000-02-22	14.98	15.00	14.75	14.88	234800
2000-02-23	14.81	15.44	14.81	15.41	699200
2000-02-24	15.44	15.75	15.25	15.63	739200
2000-02-25	15.42	16.13	15.41	15.94	417600
2000-02-28	15.94	16.25	15.73	16.16	517600
2000-02-29	15.94	17.50	15.88	17.47	504400
2000-03-01	17.39	17.69	17.22	17.63	635200
2000-03-02	17.52	17.63	17.41	17.52	460000
2000-03-03	17.52	17.88	17.38	17.55	538400
2000-03-06	17.69	17.81	17.41	17.59	306400
2000-03-07	17.63	17.63	16.00	17.19	441000
2000-03-08	17.19	17.68	17.00	17.53	350000
2000-03-09	17.63	18.69	17.38	18.53	463400
2000-03-10	18.50	20.00	18.39	19.56	702200
2000-03-13	18.75	19.06	18.25	18.53	326800
2000-03-14	18.56	19.63	18.28	19.13	435000
2000-03-15	19.25	19.41	18.09	18.59	615000
2000-03-16	18.63	19.03	17.88	18.00	284400
2000-03-17	18.03	19.25	18.00	18.05	223000
2000-03-20	18.14	18.25	16.50	17.00	186000
2000-03-21	16.69	17.13	16.00	17.03	174800
2000-03-22	17.00	18.13	16.63	17.97	146000
2000-03-23	18.31	19.06	18.00	18.53	190400
2000-03-24	18.72	18.97	16.97	18.53	360200
2000-03-27	18.50	18.69	18.00	18.00	233600
2000-03-28	18.13	18.34	16.94	17.16	153800
2000-03-29	17.16	17.63	16.50	17.19	128400
2000-03-30	17.00	17.00	16.50	16.59	161800
2000-03-31	16.75	18.50	16.56	18.44	479000
2000-04-03	18.31	18.50	17.44	17.56	421200
2000-04-04	17.56	17.94	15.00	16.88	420000
2000-04-05	16.88	18.00	16.88	17.47	341800
2000-04-06	17.34	18.22	17.16	18.13	509200
2000-04-07	18.38	19.50	18.19	19.50	664800
2000-04-10	19.50	19.50	17.00	17.31	313400
2000-04-11	17.25	18.50	17.00	17.92	277400
2000-04-12	17.63	18.50	17.25	17.91	182800
2000-04-13	17.88	18.19	16.81	16.88	163000
2000-04-14	16.50	16.50	15.81	15.97	288000
2000-04-17	15.91	17.75	15.91	17.75	326400
2000-04-18	17.75	18.94	17.16	18.94	143800
2000-04-19	19.22	20.28	18.38	20.19	496000
2000-04-20	20.16	20.25	19.25	19.28	176000
2000-04-24	19.28	19.78	18.00	19.78	286200
2000-04-25	20.19	20.50	19.63	19.63	657600
2000-04-26	19.94	20.66	18.00	18.00	478400
2000-04-27	18.16	20.13	17.91	20.13	453200
2000-04-28	20.16	20.44	19.41	19.75	375400
2000-05-01	19.77	20.19	19.50	20.00	201400
2000-05-02	20.00	20.16	18.69	18.69	502400
2000-05-03	19.38	19.50	18.25	19.00	189000
2000-05-04	19.00	20.22	18.63	19.75	411200
2000-05-05	19.53	20.19	19.44	19.94	249800
2000-05-08	20.00	20.00	18.25	18.31	205000
2000-05-09	18.75	19.00	18.00	18.41	158400
2000-05-10	18.27	18.38	18.06	18.16	110800
2000-05-11	18.06	19.50	18.06	19.50	218200
2000-05-12	19.28	19.47	18.31	18.31	309000
2000-05-15	18.50	18.59	17.63	18.25	336800
2000-05-16	18.22	19.19	18.19	19.19	159000
2000-05-17	18.94	19.94	18.88	19.91	308800
2000-05-18	19.75	19.88	18.63	18.63	255400
2000-05-19	18.64	19.25	18.25	18.63	152200
2000-05-22	18.75	18.75	18.00	18.63	225200
2000-05-23	18.56	18.63	18.13	18.22	220000
2000-05-24	18.22	19.28	18.16	18.98	318200
2000-05-25	18.88	20.00	18.88	19.00	1312000
2000-05-26	19.00	19.59	18.78	19.56	550600
2000-05-30	19.56	20.13	19.31	20.06	688800
2000-05-31	19.41	22.03	19.41	21.74	1105600
2000-06-01	22.47	23.50	22.00	23.34	1051600
2000-06-02	23.31	24.88	22.88	24.28	1123800
2000-06-05	23.97	23.97	23.44	23.53	341400
2000-06-06	23.47	23.83	23.25	23.83	528400
2000-06-07	23.66	24.50	23.50	24.50	452000
2000-06-08	24.34	24.56	23.69	24.00	487400
2000-06-09	24.28	24.50	23.81	24.22	164600
2000-06-12	24.34	24.41	23.75	24.19	387600
2000-06-13	23.56	24.44	23.44	24.44	424400
2000-06-14	24.00	24.38	23.88	24.03	146800
2000-06-15	24.14	25.19	23.75	25.16	904800
2000-06-16	25.50	26.50	25.13	25.97	1603000
2000-06-19	26.00	26.06	24.94	25.50	416000
2000-06-20	25.81	26.06	24.88	25.41	659800
2000-06-21	25.63	25.63	24.25	24.75	282000
2000-06-22	24.84	25.75	24.84	25.13	458600
2000-06-23	25.00	25.28	22.59	22.97	394800
2000-06-26	23.16	25.56	22.88	25.44	363400
2000-06-27	24.81	24.94	23.50	24.22	345400
2000-06-28	24.30	24.94	24.30	24.94	507400
2000-06-29	24.13	24.46	23.31	24.28	480600
2000-06-30	24.47	25.50	23.50	25.06	1570200
2000-07-03	25.00	25.00	24.25	24.41	50600
2000-07-05	24.13	25.06	23.31	23.53	260400
2000-07-06	23.66	24.00	22.94	23.81	326600
2000-07-07	24.00	24.75	23.88	24.69	485800
2000-07-10	24.52	25.00	23.66	24.88	289600
2000-07-11	24.94	25.56	24.81	24.91	863800
2000-07-12	25.00	25.09	23.69	24.44	295200
2000-07-13	24.33	24.53	23.25	24.44	500200
2000-07-14	23.83	24.88	23.03	24.81	471600
2000-07-17	24.94	25.31	24.44	25.31	250400
2000-07-18	24.81	27.25	24.09	25.81	483800
2000-07-19	25.31	26.06	25.31	25.69	254800
2000-07-20	25.50	27.00	25.50	27.00	502000
2000-07-21	26.88	26.97	24.22	24.56	391200
2000-07-24	24.64	25.03	23.28	23.50	207600
2000-07-25	23.63	24.38	23.50	23.88	170600
2000-07-26	23.75	24.13	23.34	24.00	151000
2000-07-27	23.47	23.84	23.44	23.50	376000
2000-07-28	23.47	23.50	21.69	22.13	361800
2000-07-31	21.88	22.50	21.66	22.44	266800
2000-08-01	22.75	23.13	22.25	22.47	219000
2000-08-02	22.69	22.75	20.94	21.50	178400
2000-08-03	20.75	22.50	19.41	22.44	308200
2000-08-04	22.13	22.31	21.13	21.50	279000
2000-08-07	21.38	21.38	20.38	20.56	448200
2000-08-08	20.63	21.00	19.50	19.97	827200
2000-08-09	21.75	22.81	21.28	21.88	1129200
2000-08-10	22.00	23.25	22.00	22.59	653000
2000-08-11	20.25	21.13	20.13	20.63	5140600
2000-08-14	20.78	21.25	20.63	20.97	1010200
2000-08-15	21.00	21.50	21.00	21.31	764200
2000-08-16	21.34	21.56	21.13	21.31	489600
2000-08-17	21.22	21.72	21.00	21.53	486000
2000-08-18	21.41	21.69	21.06	21.25	228000
2000-08-21	21.50	21.63	21.19	21.41	460400
2000-08-22	21.47	21.69	21.25	21.50	403400
2000-08-23	21.41	21.84	21.19	21.47	263000
2000-08-24	21.88	22.16	21.69	21.75	499200
2000-08-25	21.88	21.88	21.31	21.88	152800
2000-08-28	21.81	22.50	21.50	22.13	360200
2000-08-29	22.09	22.78	22.09	22.50	490000
2000-08-30	22.53	22.88	22.44	22.50	224800
2000-08-31	22.75	22.94	22.03	22.19	629800
2000-09-01	22.28	22.31	21.88	22.00	327400
2000-09-05	21.81	21.88	21.38	21.38	289200
2000-09-06	21.63	21.63	21.22	21.34	261600
2000-09-07	21.81	22.19	21.63	21.66	279800
2000-09-08	21.59	22.34	21.56	22.28	927800
2000-09-11	22.31	22.31	22.03	22.20	372800
2000-09-12	22.13	22.63	22.06	22.28	450000
2000-09-13	22.06	22.88	22.06	22.75	295600
2000-09-14	22.88	23.19	22.50	23.00	855200
2000-09-15	22.97	23.25	22.50	22.56	317200
2000-09-18	22.56	22.94	21.69	21.88	424800
2000-09-19	21.78	22.00	21.47	22.00	233000
2000-09-20	21.16	21.53	21.13	21.50	437200
2000-09-21	21.67	21.69	21.00	21.00	154600
2000-09-22	20.13	22.06	19.88	21.88	803000
2000-09-25	21.92	22.44	21.53	22.19	271600
2000-09-26	22.13	22.25	21.75	22.03	376600
2000-09-27	21.97	22.19	21.88	22.06	320600
2000-09-28	21.69	23.13	21.19	22.94	413200
2000-09-29	22.88	22.94	21.63	21.69	579000
2000-10-02	21.72	22.38	21.63	22.06	110400
2000-10-03	22.09	22.31	20.69	20.94	604600
2000-10-04	20.95	21.97	20.88	21.97	289000
2000-10-05	21.47	22.50	21.44	22.41	359000
2000-10-06	22.03	22.50	21.50	22.25	273800
2000-10-09	22.13	22.81	21.88	22.75	214600
2000-10-10	22.47	23.13	21.88	22.50	472200
2000-10-11	21.83	23.63	21.81	23.50	434400
2000-10-12	23.44	24.25	22.94	24.13	627400
2000-10-13	24.38	24.56	23.75	24.38	326000
2000-10-16	24.19	25.63	24.13	24.81	906800
2000-10-17	25.13	25.38	24.50	24.88	540800
2000-10-18	24.73	25.56	24.22	25.25	477800
2000-10-19	25.75	25.81	24.81	25.56	498800
2000-10-20	25.56	25.81	25.13	25.34	249200
2000-10-23	24.94	26.24	24.94	25.75	291000
2000-10-24	25.56	27.06	25.56	26.56	659200
2000-10-25	26.50	27.66	26.50	27.25	705400
2000-10-26	27.06	29.13	26.81	28.88	754000
2000-10-27	27.47	27.56	27.09	27.44	854800
2000-10-30	27.75	27.81	25.94	26.50	367200
2000-10-31	26.52	27.81	26.25	27.50	854800
2000-11-01	27.38	28.00	27.00	27.94	677000
2000-11-02	27.92	28.13	27.16	27.50	300800
2000-11-03	27.44	28.25	27.34	28.25	372200
2000-11-06	28.25	28.56	27.88	28.06	455000
2000-11-07	28.11	28.81	28.09	28.25	722800
2000-11-08	28.36	28.75	28.25	28.39	639600
2000-11-09	28.13	28.88	28.00	28.66	492400
2000-11-10	28.38	28.81	28.38	28.63	467600
2000-11-13	28.47	28.50	26.69	27.50	471200
2000-11-14	27.56	28.63	27.31	27.78	715000
2000-11-15	27.78	27.97	27.50	27.59	575800
2000-11-16	27.80	27.81	26.25	26.34	586000
2000-11-17	26.41	27.13	25.50	26.88	365400
2000-11-20	26.44	26.69	25.88	26.38	412000
2000-11-21	26.28	26.44	25.81	26.44	348000
2000-11-22	26.44	26.53	24.19	25.00	360200
2000-11-24	24.81	26.00	24.81	26.00	61800
2000-11-27	26.19	27.50	26.00	27.22	288800
2000-11-28	27.25	27.31	24.00	24.34	426800
2000-11-29	25.05	26.06	25.03	25.53	309400
2000-11-30	25.70	27.19	23.84	26.81	1387000
2000-12-01	26.56	28.25	26.50	28.25	415600
2000-12-04	28.28	28.63	27.63	28.50	675800
2000-12-05	28.50	29.94	28.38	29.63	968400
2000-12-06	30.00	31.66	29.38	29.63	1729200
2000-12-07	30.38	31.06	30.00	30.44	785200
2000-12-08	31.06	31.25	29.81	30.25	1023400
2000-12-11	30.50	30.75	28.75	30.47	1182000
2000-12-12	30.72	31.25	29.25	29.44	7493000
2000-12-13	30.16	30.75	29.25	29.44	1706800
2000-12-14	29.69	29.81	28.69	29.34	759200
2000-12-15	29.38	29.63	29.00	29.10	1208400
2000-12-18	29.13	29.56	28.75	29.19	515800
2000-12-19	29.13	29.81	28.75	28.84	561000
2000-12-20	28.78	28.81	26.06	26.75	1496000
2000-12-21	26.52	26.94	25.28	26.50	795400
2000-12-22	26.50	30.44	26.50	28.63	1311800
2000-12-26	29.00	30.50	28.50	29.19	781400
2000-12-27	29.13	31.50	28.69	31.47	679800
2000-12-28	31.34	33.13	31.06	31.19	1417600
2000-12-29	31.09	32.25	30.50	31.06	591600
2001-01-02	31.13	31.38	30.13	30.41	1084400
2001-01-03	30.38	30.42	29.00	29.82	1686600
2001-01-04	29.52	30.00	28.19	28.25	523600
2001-01-05	28.58	29.13	27.78	28.75	764800
2001-01-08	28.73	29.06	28.56	28.81	667800
2001-01-09	29.00	29.06	28.44	28.50	878400
2001-01-10	28.51	30.94	28.47	30.78	921000
2001-01-11	30.31	31.25	29.63	30.44	549800
2001-01-12	30.48	30.53	29.84	30.00	515400
2001-01-16	29.97	30.00	27.88	27.97	815600
2001-01-17	28.53	28.81	23.28	23.41	4856000
2001-01-18	24.23	24.25	23.31	23.44	2421600
2001-01-19	23.72	23.72	20.19	21.96	2303600
2001-01-22	21.78	23.25	21.31	21.34	1178400
2001-01-23	21.75	21.94	19.81	20.75	3542200
2001-01-24	21.13	22.22	20.75	21.78	2924800
2001-01-25	21.75	22.06	20.73	21.44	1159600
2001-01-26	21.50	22.56	21.00	22.28	861800
2001-01-29	22.61	23.72	22.19	23.72	887800
2001-01-30	24.06	24.25	23.00	23.94	678800
2001-01-31	24.00	24.09	22.13	22.81	797600
2001-02-01	22.94	23.28	22.63	23.00	325400
2001-02-02	23.19	23.63	22.75	22.75	350200
2001-02-05	23.19	24.63	22.94	24.44	643000
2001-02-06	24.88	25.44	24.31	24.53	884400
2001-02-07	24.41	24.59	23.91	24.44	547600
2001-02-08	24.22	24.69	24.19	24.50	392600
2001-02-09	24.50	24.50	24.00	24.34	501200
2001-02-12	24.44	24.50	23.94	24.22	467800
2001-02-13	24.56	25.16	24.00	24.06	246400
2001-02-14	24.00	24.68	23.81	24.38	338000
2001-02-15	24.75	24.99	24.06	24.50	446800
2001-02-16	24.00	24.69	23.88	24.31	415600
2001-02-20	24.44	24.72	23.41	23.41	233200
2001-02-21	23.31	23.31	22.63	23.13	515400
2001-02-22	22.94	23.00	22.00	22.16	1137400
2001-02-23	22.08	22.25	21.09	22.16	1111000
2001-02-26	22.38	22.44	21.56	22.25	1213600
2001-02-27	22.22	23.13	22.22	22.91	1470600
2001-02-28	23.05	23.28	22.50	22.84	459000
2001-03-01	22.88	23.34	21.06	23.22	478000
2001-03-02	22.75	23.88	22.63	23.56	547200
2001-03-05	23.63	23.88	23.00	23.50	272700
2001-03-06	23.69	24.50	23.25	23.88	325700
2001-03-07	24.13	25.25	23.50	24.50	564400
2001-03-08	24.94	25.00	23.50	24.75	884300
2001-03-09	24.34	24.94	23.88	24.44	376300
2001-03-12	24.25	25.38	24.06	24.25	566400
2001-03-13	24.34	25.25	23.81	24.88	946000
2001-03-14	24.69	26.25	24.50	25.13	507600
2001-03-15	25.00	25.50	24.81	24.95	713100
2001-03-16	24.81	25.38	24.00	24.31	745700
2001-03-19	24.38	25.13	22.75	23.38	535700
2001-03-20	23.34	23.50	22.56	23.13	519100
2001-03-21	22.50	23.38	20.75	23.13	1015100
2001-03-22	23.25	24.75	21.75	24.50	478800
2001-03-23	23.56	24.50	23.25	23.94	460900
2001-03-26	23.88	25.38	23.63	24.25	478700
2001-03-27	24.50	24.94	23.69	24.75	264500
2001-03-28	24.38	24.50	23.63	23.75	407200
2001-03-29	24.00	24.00	22.25	23.00	278900
2001-03-30	23.50	25.00	22.94	23.69	781200
2001-04-02	23.94	23.97	20.19	20.81	1007300
2001-04-03	20.88	21.00	18.75	19.31	1179900
2001-04-04	19.19	19.63	18.56	18.88	705800
2001-04-05	19.31	21.88	19.31	21.63	1294700
2001-04-06	21.06	21.13	19.69	20.56	742700
2001-04-09	21.14	21.29	20.40	20.59	239700
2001-04-10	20.60	22.36	20.60	22.13	866700
2001-04-11	22.76	23.37	22.65	23.37	682800
2001-04-12	22.61	23.83	22.41	23.71	374700
2001-04-16	23.28	24.60	23.15	24.12	594300
2001-04-17	24.30	25.68	24.29	25.32	1070500
2001-04-18	26.18	27.00	26.13	26.24	866400
2001-04-19	26.20	27.49	25.63	27.30	656700
2001-04-20	26.91	28.84	26.90	27.50	825600
2001-04-23	27.54	27.84	26.76	27.40	273100
2001-04-24	27.17	27.85	26.40	26.56	532600
2001-04-25	26.47	28.11	26.47	28.10	960900
2001-04-26	28.06	29.10	27.79	28.06	520200
2001-04-27	28.32	28.74	27.10	28.36	491800
2001-04-30	29.06	29.07	27.61	28.19	384000
2001-05-01	27.84	28.30	27.84	28.24	452400
2001-05-02	28.28	28.73	28.00	28.63	988700
2001-05-03	28.69	29.00	28.05	29.00	374600
2001-05-04	28.40	29.50	28.00	29.23	381500
2001-05-07	29.41	29.48	28.60	28.93	334500
2001-05-08	29.12	29.12	27.90	28.03	941200
2001-05-09	27.90	27.91	26.90	26.95	723200
2001-05-10	26.95	27.70	26.68	27.00	441200
2001-05-11	26.78	27.00	26.00	26.10	186500
2001-05-14	26.10	26.15	24.80	25.42	437200
2001-05-15	25.60	26.75	25.60	26.70	261300
2001-05-16	26.69	27.49	26.09	27.07	329800
2001-05-17	26.90	27.45	26.75	27.45	219900
2001-05-18	27.00	27.35	26.04	26.45	394400
2001-05-21	26.46	28.80	26.02	28.79	583900
2001-05-22	28.87	29.14	28.40	28.93	581100
2001-05-23	28.66	28.70	27.70	28.47	450000
2001-05-24	28.47	29.03	28.35	28.65	487700
2001-05-25	28.62	29.01	28.62	29.01	165400
2001-05-29	28.75	29.50	28.69	29.06	820700
2001-05-30	28.75	29.00	28.40	28.52	323700
2001-05-31	28.98	29.40	28.60	29.15	446400
2001-06-01	29.28	29.40	28.91	29.20	239000
2001-06-04	29.39	29.99	29.39	29.95	460100
2001-06-05	29.96	30.25	29.85	30.00	682500
2001-06-06	30.09	30.11	29.12	29.64	340400
2001-06-07	29.50	29.94	29.33	29.50	186200
2001-06-08	29.05	29.70	28.57	29.47	268900
2001-06-11	29.25	29.39	29.14	29.22	183100
2001-06-12	29.22	29.29	27.63	28.78	484600
2001-06-13	28.50	29.18	27.90	28.12	117800
2001-06-14	28.15	28.25	27.58	27.90	210500
2001-06-15	27.86	28.16	27.10	27.45	373400
2001-06-18	27.80	28.25	27.05	27.15	218800
2001-06-19	27.09	28.12	26.12	27.63	316400
2001-06-20	27.57	29.49	27.57	29.32	312600
2001-06-21	29.35	29.49	28.03	29.00	230700
2001-06-22	29.24	29.62	28.55	29.31	224500
2001-06-25	29.20	29.50	28.84	28.86	461500
2001-06-26	28.80	29.20	28.31	28.97	1267000
2001-06-27	29.05	30.00	28.75	29.65	335500
2001-06-28	29.89	30.13	29.84	29.84	390800
2001-06-29	29.91	31.19	29.75	31.00	352500
2001-07-02	30.62	31.30	29.90	31.14	331500
2001-07-03	30.75	31.50	30.15	31.37	362400
2001-07-05	31.10	31.14	30.50	30.74	298300
2001-07-06	30.92	30.92	30.12	30.40	274100
2001-07-09	30.50	30.52	30.10	30.29	234800
2001-07-10	30.28	30.30	29.57	29.95	670500
2001-07-11	29.69	30.28	29.60	30.00	837200
2001-07-12	30.10	31.19	29.97	30.88	487600
2001-07-13	30.85	32.00	30.44	31.51	232500
2001-07-16	31.49	31.88	30.72	31.32	333400
2001-07-17	31.08	31.60	30.55	31.39	383800
2001-07-18	31.38	33.24	31.19	31.29	912500
2001-07-19	31.11	31.97	31.00	31.01	343200
2001-07-20	31.01	31.25	30.50	30.70	229100
2001-07-23	30.49	30.50	26.00	26.17	1608700
2001-07-24	27.13	28.05	26.20	27.27	1058100
2001-07-25	27.50	28.20	27.01	27.85	382900
2001-07-26	27.90	28.90	27.90	28.66	496500
2001-07-27	28.66	28.66	27.84	28.20	492900
2001-07-30	28.13	28.64	27.90	28.54	225100
2001-07-31	28.25	29.20	27.85	28.27	274600
2001-08-01	28.49	29.02	27.90	28.68	815200
2001-08-02	28.46	29.05	28.20	28.59	243600
2001-08-03	28.66	28.99	27.75	28.41	244600
2001-08-06	27.95	28.26	27.60	27.91	104600
2001-08-07	27.90	27.92	26.80	27.23	260500
2001-08-08	27.06	27.68	26.91	27.05	109500
2001-08-09	27.01	27.05	26.28	26.55	355900
2001-08-10	26.05	26.24	25.15	25.80	510400
2001-08-13	25.79	26.00	24.99	25.00	426700
2001-08-14	25.35	26.11	24.95	25.20	646200
2001-08-15	25.34	25.54	24.80	25.15	394900
2001-08-16	25.10	25.76	24.85	25.50	367700
2001-08-17	25.05	25.49	24.42	25.10	225700
2001-08-20	24.90	25.64	24.81	25.21	184600
2001-08-21	25.25	25.75	25.24	25.35	830000
2001-08-22	25.26	25.89	25.09	25.72	561000
2001-08-23	25.74	26.06	25.40	25.52	267200
2001-08-24	25.55	25.96	25.05	25.43	159400
2001-08-27	25.32	25.38	24.70	24.70	292100
2001-08-28	24.90	24.90	24.45	24.55	875100
2001-08-29	24.45	24.60	24.25	24.60	548100
2001-08-30	24.15	25.25	24.10	24.71	473900
2001-08-31	24.70	25.70	24.61	25.60	598800
2001-09-04	25.26	26.48	25.26	26.30	579800
2001-09-05	25.90	25.90	24.64	24.71	447900
2001-09-06	24.55	24.91	23.46	23.67	521200
2001-09-07	23.67	23.85	23.46	23.65	278100
2001-09-10	24.26	24.90	22.65	22.65	343100
2001-09-17	22.00	24.42	21.43	22.45	647900
2001-09-18	22.25	22.70	21.64	22.29	317200
2001-09-19	22.26	22.55	21.39	22.15	396300
2001-09-20	22.15	22.30	21.40	21.56	458500
2001-09-21	20.15	21.11	20.00	20.80	497600
2001-09-24	20.92	21.85	20.84	21.01	468800
2001-09-25	21.40	21.80	20.95	21.39	535100
2001-09-26	21.59	21.60	20.81	21.24	367500
2001-09-27	21.15	22.15	20.00	22.01	862200
2001-09-28	22.00	22.85	21.52	22.69	426000
2001-10-01	22.70	22.80	21.09	22.00	634600
2001-10-02	22.04	22.08	21.07	21.15	885300
2001-10-03	21.25	23.75	20.98	23.15	996700
2001-10-04	23.49	23.90	22.30	23.06	593200
2001-10-05	23.00	23.60	22.10	22.50	220400
2001-10-08	22.70	23.24	22.40	22.90	166000
2001-10-09	22.89	24.29	22.85	23.95	531200
2001-10-10	23.70	25.16	23.70	24.35	405300
2001-10-11	24.59	24.89	22.76	23.00	1239800
2001-10-12	22.90	24.00	22.50	23.90	317900
2001-10-15	23.85	23.85	22.55	23.40	497800
2001-10-16	23.40	23.50	21.74	22.00	822300
2001-10-17	22.24	23.18	22.23	22.94	375500
2001-10-18	22.95	23.70	22.70	23.34	276600
2001-10-19	23.24	23.91	23.16	23.61	780800
2001-10-22	23.65	24.25	23.50	24.00	300800
2001-10-23	24.11	25.00	23.92	24.80	1202900
2001-10-24	24.69	25.52	24.60	25.24	432700
2001-10-25	24.80	25.69	24.50	25.18	312800
2001-10-26	25.17	25.55	24.40	25.38	391900
2001-10-29	25.26	25.44	24.20	24.61	612400
2001-10-30	24.55	24.75	23.54	24.01	208600
2001-10-31	24.00	25.09	23.90	24.66	434200
2001-11-01	24.90	24.95	24.30	24.88	367600
2001-11-02	24.66	25.25	24.51	25.14	346900
2001-11-05	25.20	26.07	25.20	25.65	287300
2001-11-06	25.69	27.00	25.56	26.89	416500
2001-11-07	27.05	27.07	25.69	25.90	338400
2001-11-08	26.22	26.50	25.83	26.09	305400
2001-11-09	25.85	26.10	25.47	25.66	174500
2001-11-12	25.66	25.66	24.75	25.25	181400
2001-11-13	25.30	25.75	25.20	25.49	245800
2001-11-14	25.45	26.15	25.45	25.64	279500
2001-11-15	25.72	25.97	24.92	24.97	330300
2001-11-16	25.00	25.00	24.27	24.48	598000
2001-11-19	24.45	24.75	24.25	24.60	473200
2001-11-20	24.60	24.69	24.05	24.50	1126700
2001-11-21	24.50	25.12	24.05	24.95	788700
2001-11-23	25.08	25.20	24.95	25.00	252200
2001-11-26	25.14	25.40	24.95	25.00	345200
2001-11-27	25.05	25.30	24.55	25.13	343200
2001-11-28	25.20	25.20	24.80	24.95	178700
2001-11-29	24.96	25.19	24.49	24.80	453000
2001-11-30	24.90	24.90	23.87	23.89	371000
2001-12-03	23.80	24.30	23.06	24.08	549700
2001-12-04	24.06	24.30	24.05	24.15	584900
2001-12-05	24.18	24.88	23.95	24.09	1058000
2001-12-06	24.04	24.30	23.27	23.61	880500
2001-12-07	24.24	24.41	23.31	23.87	1127300
2001-12-10	23.77	23.86	23.11	23.20	465200
2001-12-11	23.15	23.53	22.44	23.04	743200
2001-12-12	23.07	23.25	22.76	23.02	550200
2001-12-13	20.50	20.50	19.05	19.95	6486500
2001-12-14	20.57	20.57	19.66	20.05	1711500
2001-12-17	20.27	20.30	19.70	19.86	678400
2001-12-18	19.90	20.27	19.73	20.11	1398300
2001-12-19	20.25	20.40	19.90	20.25	1059400
2001-12-20	20.25	20.40	20.10	20.15	1184600
2001-12-21	20.03	20.35	19.58	19.71	1840400
2001-12-24	20.15	20.40	19.80	20.19	307800
2001-12-26	20.45	20.91	20.10	20.60	513500
2001-12-27	20.40	21.33	20.12	21.10	441900
2001-12-28	21.68	22.27	21.07	21.82	929100
2001-12-31	21.69	22.04	21.50	21.84	1013200
2002-01-02	22.11	22.40	21.60	22.04	919000
2002-01-03	21.92	22.25	21.75	22.25	933300
2002-01-04	22.26	22.70	22.05	22.55	623900
2002-01-07	22.86	22.94	22.59	22.83	410100
2002-01-08	22.93	23.04	22.39	22.80	687300
2002-01-09	22.61	23.41	22.61	23.15	659300
2002-01-10	22.96	23.50	22.80	23.39	851200
2002-01-11	23.44	23.55	23.23	23.55	429100
2002-01-14	23.50	23.55	22.22	22.60	921000
2002-01-15	22.53	23.10	22.30	22.85	872000
2002-01-16	22.77	22.83	21.63	21.88	903100
2002-01-17	21.93	22.20	21.70	21.94	803500
2002-01-18	21.77	21.84	20.82	21.65	522900
2002-01-22	21.65	21.89	21.00	21.65	603600
2002-01-23	21.60	22.15	21.50	21.98	602200
2002-01-24	22.00	22.47	21.97	22.04	491700
2002-01-25	22.00	22.42	21.60	22.02	402800
2002-01-28	21.91	22.25	21.55	21.98	422400
2002-01-29	21.95	22.01	20.94	21.01	523300
2002-01-30	21.21	21.72	20.95	21.48	463300
2002-01-31	21.40	22.24	21.06	21.78	338900
2002-02-01	21.72	22.30	21.66	22.15	538200
2002-02-04	21.87	21.88	21.01	21.53	480300
2002-02-05	21.60	22.20	21.38	21.73	412000
2002-02-06	21.71	22.00	21.22	21.81	217300
2002-02-07	21.65	21.66	20.93	20.93	287700
2002-02-08	21.15	21.71	20.90	21.59	467300
2002-02-11	21.50	22.06	21.33	22.00	302200
2002-02-12	21.78	22.42	21.45	21.63	546000
2002-02-13	21.85	22.15	21.61	21.88	287500
2002-02-14	22.05	22.21	21.93	22.21	286500
2002-02-15	22.15	22.18	21.50	21.90	312100
2002-02-19	21.85	21.88	21.12	21.47	222600
2002-02-20	21.48	22.06	21.26	21.71	604700
2002-02-21	21.84	21.84	20.83	20.83	233300
2002-02-22	21.00	22.00	20.80	21.94	371500
2002-02-25	21.91	21.98	21.14	21.53	286800
2002-02-26	21.60	22.14	21.59	21.90	412800
2002-02-27	22.06	22.07	21.36	21.36	361200
2002-02-28	21.35	22.13	21.17	21.70	428600
2002-03-01	21.60	21.60	20.98	21.25	830600
2002-03-04	21.30	23.40	21.24	23.11	1179200
2002-03-05	23.05	24.15	22.82	23.33	1217800
2002-03-06	23.70	23.75	22.60	23.35	709300
2002-03-07	23.89	23.94	22.80	22.80	414100
2002-03-08	23.20	23.45	22.85	23.04	387500
2002-03-11	23.04	23.35	22.90	23.27	397900
2002-03-12	23.30	23.60	22.79	23.25	334400
2002-03-13	23.45	23.67	23.22	23.58	526200
2002-03-14	23.65	24.03	23.51	23.92	253600
2002-03-15	24.16	24.36	23.65	24.03	392700
2002-03-18	24.35	24.35	23.43	23.70	438200
2002-03-19	23.78	24.49	23.60	24.25	759300
2002-03-20	24.23	24.44	23.75	23.75	288100
2002-03-21	23.80	24.25	23.75	24.23	609500
2002-03-22	24.22	24.42	21.86	22.17	3070800
2002-03-25	22.10	23.05	22.10	22.87	1209200
2002-03-26	23.01	23.22	22.10	22.26	979500
2002-03-27	22.49	22.60	22.06	22.45	1096700
2002-03-28	22.40	22.91	22.12	22.18	358800
2002-04-01	22.20	22.25	21.70	21.93	592300
2002-04-02	21.80	22.14	21.65	21.84	335800
2002-04-03	21.95	22.00	21.08	21.24	496400
2002-04-04	21.24	21.69	21.20	21.50	577500
2002-04-05	21.56	21.76	21.30	21.42	437900
2002-04-08	21.35	21.80	20.95	21.67	420700
2002-04-09	21.58	22.00	21.58	21.79	600900
2002-04-10	21.85	22.23	21.65	22.10	668000
2002-04-11	22.05	22.10	21.55	21.69	326600
2002-04-12	21.69	22.05	21.52	22.00	641800
2002-04-15	22.00	22.10	21.30	21.30	598000
2002-04-16	21.00	21.99	20.50	21.73	1618300
2002-04-17	21.79	21.90	21.29	21.41	327400
2002-04-18	21.45	21.99	21.10	21.80	440400
2002-04-19	21.65	22.60	21.55	22.60	349900
2002-04-22	22.52	22.59	22.16	22.36	532200
2002-04-23	22.36	22.68	22.26	22.38	347000
2002-04-24	22.48	22.65	22.36	22.63	452600
2002-04-25	22.55	22.72	22.45	22.68	713400
2002-04-26	22.60	22.85	22.45	22.50	373900
2002-04-29	22.50	22.78	22.45	22.78	372200
2002-04-30	22.79	23.38	22.51	23.28	368400
2002-05-01	23.38	23.50	22.45	23.38	456400
2002-05-02	23.21	23.50	23.20	23.26	286800
2002-05-03	23.25	23.30	22.63	23.14	226000
2002-05-06	23.01	23.35	22.90	23.25	301100
2002-05-07	23.25	23.26	22.19	22.24	1389800
2002-05-08	22.24	22.99	22.24	22.91	888800
2002-05-09	22.92	23.10	22.29	22.41	643700
2002-05-10	22.44	22.54	21.82	22.21	664700
2002-05-13	22.35	22.60	21.64	22.35	517700
2002-05-14	22.44	23.00	21.86	21.92	1034500
2002-05-15	21.75	22.11	21.34	21.73	850500
2002-05-16	21.88	22.28	20.59	20.73	868600
2002-05-17	20.65	20.97	20.04	20.19	1792900
2002-05-20	20.05	20.60	19.30	19.35	2087700
2002-05-21	19.37	19.37	17.77	18.17	3759600
2002-05-22	18.09	19.04	17.95	18.39	1051900
2002-05-23	18.05	19.05	18.02	18.85	1707700
2002-05-24	18.80	19.27	18.62	18.98	869800
2002-05-28	19.22	19.67	18.83	19.39	708000
2002-05-29	19.30	19.52	18.95	19.11	397800
2002-05-30	19.25	19.86	18.77	19.75	924600
2002-05-31	19.87	19.99	19.54	19.74	398100
2002-06-03	19.79	19.80	18.77	19.07	558100
2002-06-04	19.01	19.35	18.85	19.10	1013600
2002-06-05	19.05	19.51	19.05	19.34	484600
2002-06-06	19.32	19.38	18.80	18.92	587800
2002-06-07	18.87	19.15	18.32	18.80	1180100
2002-06-10	18.75	19.47	18.75	19.26	362500
2002-06-11	19.22	19.46	17.90	18.04	1367100
2002-06-12	17.61	17.74	16.87	16.97	1393900
2002-06-13	16.90	16.95	16.50	16.81	1283500
2002-06-14	16.80	17.09	15.80	17.09	1328700
2002-06-17	17.10	17.82	16.92	17.64	377700
2002-06-18	17.64	17.92	17.45	17.57	223000
2002-06-19	17.49	17.90	17.47	17.50	588200
2002-06-20	17.48	17.48	16.91	17.01	539300
2002-06-21	17.45	17.45	16.44	16.49	943600
2002-06-24	16.42	17.00	15.77	16.63	853400
2002-06-25	16.72	16.76	16.25	16.39	844400
2002-06-26	16.32	16.50	15.76	16.40	490900
2002-06-27	16.45	16.87	15.90	16.09	531900
2002-06-28	16.11	16.87	16.06	16.69	791000
2002-07-01	16.80	16.80	15.30	15.72	895700
2002-07-02	15.75	15.76	15.00	15.52	1431600
2002-07-03	15.62	15.89	15.24	15.82	691700
2002-07-05	15.84	16.17	15.71	16.17	171500
2002-07-08	16.20	16.40	15.66	15.78	398300
2002-07-09	15.62	15.86	15.12	15.59	611100
2002-07-10	15.66	15.77	14.50	14.50	962900
2002-07-11	14.44	14.77	14.17	14.45	751700
2002-07-12	14.44	14.80	14.09	14.10	751600
2002-07-15	14.23	14.24	13.50	13.84	925100
2002-07-16	13.80	14.25	13.40	13.89	797700
2002-07-17	13.89	14.24	13.78	13.97	771900
2002-07-18	14.03	14.04	12.95	12.95	677400
2002-07-19	13.00	13.07	12.40	12.95	1071600
2002-07-22	12.76	13.00	11.76	11.79	1291200
2002-07-23	12.32	13.52	11.96	13.31	1749500
2002-07-24	13.31	14.45	12.59	14.44	1505300
2002-07-25	14.47	14.50	13.67	13.81	976000
2002-07-26	13.85	13.92	13.40	13.67	535900
2002-07-29	13.77	14.50	13.69	14.21	1074800
2002-07-30	14.25	14.45	14.08	14.33	659600
2002-07-31	14.34	14.44	13.90	14.27	521600
2002-08-01	14.17	14.55	14.15	14.24	802800
2002-08-02	14.31	14.50	13.75	14.23	596000
2002-08-05	14.17	14.18	13.36	13.45	444700
2002-08-06	13.54	14.35	13.53	13.99	455600
2002-08-07	14.04	14.55	13.88	14.48	263600
2002-08-08	14.53	14.88	14.34	14.83	429600
2002-08-09	14.79	14.88	14.45	14.79	615000
2002-08-12	14.74	14.86	14.39	14.66	387000
2002-08-13	14.65	14.72	14.09	14.23	355000
2002-08-14	14.21	14.50	13.93	14.48	645500
2002-08-15	14.48	14.83	14.35	14.65	999000
2002-08-16	14.58	15.35	14.34	15.20	482700
2002-08-19	15.24	16.31	15.23	16.29	411000
2002-08-20	16.25	16.40	15.96	16.08	421900
2002-08-21	16.22	16.85	16.10	16.85	342700
2002-08-22	16.87	17.22	16.29	17.22	224500
2002-08-23	17.03	17.09	16.48	16.51	228000
2002-08-26	16.59	16.90	16.37	16.90	384600
2002-08-27	16.77	17.14	16.56	16.57	714900
2002-08-28	16.58	16.72	16.15	16.32	258400
2002-08-29	16.55	17.07	16.05	16.91	310600
2002-08-30	16.49	16.93	16.32	16.32	206500
2002-09-03	16.30	16.30	15.56	15.91	338000
2002-09-04	15.85	16.45	15.60	16.30	309400
2002-09-05	16.25	16.32	15.55	15.59	244400
2002-09-06	15.53	16.99	15.53	16.99	654600
2002-09-09	16.30	16.71	15.20	15.85	1028800
2002-09-10	15.85	16.31	15.61	16.31	411900
2002-09-11	16.32	16.55	16.20	16.35	146000
2002-09-12	16.35	16.35	15.66	15.76	189900
2002-09-13	15.79	16.18	15.55	16.17	177600
2002-09-16	16.08	16.13	15.52	15.77	415300
2002-09-17	15.81	16.05	15.15	15.19	374400
2002-09-18	15.18	15.45	14.90	15.05	506800
2002-09-19	15.00	15.00	13.77	13.96	666800
2002-09-20	14.64	14.65	13.80	13.87	640100
2002-09-23	13.70	13.86	13.19	13.57	371500
2002-09-24	13.64	13.72	13.21	13.37	416700
2002-09-25	13.39	13.50	13.03	13.14	1097400
2002-09-26	13.18	13.50	13.08	13.35	318500
2002-09-27	13.33	13.41	12.81	12.92	372400
2002-09-30	12.89	12.98	12.29	12.43	554900
2002-10-01	12.44	12.82	12.30	12.69	690700
2002-10-02	12.77	12.80	12.25	12.28	485300
2002-10-03	9.95	10.00	7.24	8.99	5525800
2002-10-04	9.25	9.39	8.70	9.00	1898000
2002-10-07	8.94	9.22	8.78	8.84	944300
2002-10-08	9.14	9.14	8.50	9.00	714000
2002-10-09	9.01	9.06	8.25	8.31	709500
2002-10-10	8.38	8.82	8.19	8.60	835700
2002-10-11	8.74	9.30	8.70	9.22	1158300
2002-10-14	8.85	9.10	8.80	8.95	761500
2002-10-15	9.15	9.41	9.06	9.21	1188100
2002-10-16	9.26	9.30	8.74	8.74	724000
2002-10-17	8.88	9.75	8.88	9.50	1459400
2002-10-18	9.15	9.90	9.10	9.86	809500
2002-10-21	9.87	10.85	9.82	10.67	1148300
2002-10-22	10.67	10.84	10.41	10.52	495800
2002-10-23	10.45	10.88	10.34	10.88	468100
2002-10-24	10.91	11.03	10.55	10.73	530700
2002-10-25	10.68	10.95	10.55	10.76	277300
2002-10-28	10.79	11.02	10.43	10.53	260600
2002-10-29	10.53	10.53	9.97	10.04	328200
2002-10-30	10.05	10.47	10.05	10.26	628200
2002-10-31	10.30	10.60	10.09	10.27	382600
2002-11-01	10.16	10.87	10.00	10.86	420900
2002-11-04	10.83	11.74	10.73	11.48	791800
2002-11-05	11.46	11.63	11.24	11.40	782700
2002-11-06	11.65	12.05	11.37	11.88	785600
2002-11-07	11.80	12.06	11.50	11.79	615300
2002-11-08	11.79	11.92	11.65	11.71	523400
2002-11-11	11.60	11.70	10.93	11.28	984300
2002-11-12	11.27	11.53	10.96	11.38	459900
2002-11-13	11.24	11.70	11.00	11.32	457400
2002-11-14	11.31	11.83	11.21	11.58	437600
2002-11-15	11.54	12.21	11.44	12.07	640100
2002-11-18	12.38	12.39	11.48	11.51	452900
2002-11-19	11.68	11.82	11.28	11.51	347300
2002-11-20	11.49	12.08	11.38	12.07	457400
2002-11-21	12.20	12.61	11.99	12.47	610000
2002-11-22	12.48	12.78	12.33	12.64	482200
2002-11-25	12.56	13.07	12.56	12.93	369300
2002-11-26	13.25	13.25	12.48	12.50	711100
2002-11-27	12.47	13.29	12.35	13.09	460000
2002-11-29	13.14	13.25	12.98	12.98	223200
2002-12-02	13.27	13.71	12.78	12.98	732600
2002-12-03	12.95	12.95	12.31	12.31	298600
2002-12-04	12.39	12.56	12.10	12.30	427900
2002-12-05	12.60	12.78	12.17	12.50	440800
2002-12-06	12.54	12.62	12.23	12.58	516600
2002-12-09	12.61	12.62	12.08	12.10	641000
2002-12-10	12.08	12.55	11.95	12.50	618400
2002-12-11	12.40	12.50	12.00	12.11	625800
2002-12-12	12.20	12.22	11.92	12.15	869300
2002-12-13	12.18	12.22	11.80	12.18	675200
2002-12-16	12.04	12.50	11.93	12.45	375600
2002-12-17	12.40	12.58	12.29	12.41	560600
2002-12-18	12.12	12.46	12.02	12.26	579100
2002-12-19	12.27	12.60	12.00	12.08	574500
2002-12-20	12.10	12.67	12.00	12.56	685600
2002-12-23	12.50	12.54	12.01	12.28	586300
2002-12-24	12.26	12.50	12.20	12.36	189600
2002-12-26	12.36	12.67	12.33	12.39	336700
2002-12-27	12.53	12.53	12.09	12.24	212200
2002-12-30	12.03	12.28	11.81	11.95	239300
2002-12-31	11.92	12.31	11.82	12.04	357900
2003-01-02	12.15	12.73	11.96	12.71	466000
2003-01-03	12.78	12.88	12.58	12.69	306600
2003-01-06	12.85	14.16	12.63	13.92	980600
2003-01-07	14.01	14.26	13.75	14.07	552100
2003-01-08	14.04	14.19	13.80	13.91	607500
2003-01-09	14.16	14.60	14.03	14.15	949700
2003-01-10	14.13	14.76	14.11	14.35	595300
2003-01-13	14.47	14.88	14.25	14.59	465900
2003-01-14	14.55	14.85	14.35	14.85	750200
2003-01-15	14.85	14.89	13.93	14.00	982700
2003-01-16	13.75	13.79	12.59	13.34	1809300
2003-01-17	13.20	13.29	12.94	13.14	386700
2003-01-21	13.33	13.34	12.73	12.85	607000
2003-01-22	12.85	13.14	12.70	12.81	598300
2003-01-23	12.80	13.19	12.70	13.09	302100
2003-01-24	13.00	13.19	12.59	12.67	421200
2003-01-27	12.61	12.70	12.37	12.46	422000
2003-01-28	12.79	12.99	12.50	12.95	341200
2003-01-29	12.72	13.00	12.56	12.63	326300
2003-01-30	12.61	12.84	11.95	12.00	655000
2003-01-31	11.98	12.47	11.66	12.34	572400
2003-02-03	12.28	12.64	12.14	12.53	264600
2003-02-04	12.51	12.51	12.03	12.25	336200
2003-02-05	12.45	12.68	12.03	12.06	310900
2003-02-06	12.05	12.38	11.96	12.27	298200
2003-02-07	12.20	12.33	11.98	12.00	225600
2003-02-10	12.00	12.17	11.78	12.17	496700
2003-02-11	12.18	12.52	11.99	12.05	481400
2003-02-12	12.01	12.26	11.70	11.86	285100
2003-02-13	11.89	11.90	11.07	11.22	509100
2003-02-14	11.31	11.70	11.18	11.50	404800
2003-02-18	11.47	12.30	11.47	12.29	332100
2003-02-19	12.30	12.30	11.77	11.93	286300
2003-02-20	12.00	12.32	11.95	12.15	309000
2003-02-21	12.15	12.22	11.92	12.09	318500
2003-02-24	12.06	12.17	11.77	11.82	258900
2003-02-25	11.84	11.97	11.45	11.85	274700
2003-02-26	11.98	12.04	11.35	11.39	261600
2003-02-27	11.40	11.86	11.34	11.82	254200
2003-02-28	11.66	11.97	11.43	11.50	448600
2003-03-03	11.60	11.75	11.35	11.40	367000
2003-03-04	11.38	11.53	11.12	11.15	253600
2003-03-05	11.22	11.36	11.06	11.20	295500
2003-03-06	11.25	11.33	11.06	11.15	165400
2003-03-07	11.13	11.26	10.96	11.22	486600
2003-03-10	11.17	11.25	10.75	10.76	280400
2003-03-11	10.80	10.96	10.33	10.42	626200
2003-03-12	10.35	10.43	10.02	10.20	844200
2003-03-13	10.37	10.38	9.90	10.05	815300
2003-03-14	10.24	10.65	10.15	10.56	819900
2003-03-17	10.42	10.49	10.15	10.44	720800
2003-03-18	10.33	10.96	10.27	10.75	509700
2003-03-19	10.75	11.03	10.70	10.89	255000
2003-03-20	10.95	11.22	10.60	11.03	213800
2003-03-21	11.26	11.51	10.60	11.33	337000
2003-03-24	11.28	11.30	10.57	10.68	346300
2003-03-25	10.70	11.29	10.59	11.20	382500
2003-03-26	11.35	11.35	11.12	11.20	455700
2003-03-27	11.00	11.24	10.82	10.94	578400
2003-03-28	11.00	11.01	10.60	10.67	336100
2003-03-31	10.57	10.75	10.37	10.59	230900
2003-04-01	10.54	10.95	10.37	10.75	364500
2003-04-02	10.94	11.27	10.91	11.18	275600
2003-04-03	11.11	11.21	11.00	11.14	243900
2003-04-04	11.17	11.27	10.89	10.94	289400
2003-04-07	11.14	11.35	10.89	10.96	503900
2003-04-08	10.98	11.25	10.89	11.08	224700
2003-04-09	11.03	11.25	10.78	10.92	370600
2003-04-10	10.96	10.97	10.67	10.89	172200
2003-04-11	10.96	11.02	10.75	10.84	130200
2003-04-14	10.88	11.18	10.61	11.08	309600
2003-04-15	10.86	11.18	10.86	11.17	236800
2003-04-16	11.12	12.40	11.12	11.95	1171800
2003-04-17	12.02	12.60	11.97	12.42	631500
2003-04-21	12.42	12.50	12.27	12.45	353900
2003-04-22	12.51	12.72	12.26	12.69	608500
2003-04-23	12.65	13.25	12.57	13.23	734700
2003-04-24	13.28	13.30	12.53	12.67	412500
2003-04-25	12.70	13.00	12.60	12.96	426300
2003-04-28	13.08	13.19	12.87	13.06	426500
2003-04-29	13.25	13.25	12.91	12.97	214100
2003-04-30	12.91	13.19	12.76	13.00	479400
2003-05-01	13.10	13.20	12.74	13.16	518600
2003-05-02	13.15	13.48	13.01	13.46	232200
2003-05-05	13.77	14.00	13.46	13.64	444500
2003-05-06	13.66	14.10	13.66	14.09	446000
2003-05-07	13.80	14.22	13.70	14.03	439200
2003-05-08	13.95	13.96	13.73	13.84	362000
2003-05-09	14.05	14.07	13.60	13.90	266900
2003-05-12	14.00	14.04	13.86	14.00	325500
2003-05-13	13.91	13.95	13.77	13.84	228000
2003-05-14	13.89	13.95	13.74	13.83	313100
2003-05-15	13.91	14.00	13.63	13.76	312600
2003-05-16	13.75	13.90	13.48	13.72	234500
2003-05-19	13.52	13.65	13.15	13.17	204600
2003-05-20	13.41	13.69	13.04	13.37	316800
2003-05-21	13.36	13.37	13.11	13.22	365000
2003-05-22	13.14	13.45	13.14	13.37	459600
2003-05-23	13.31	13.53	13.23	13.47	209100
2003-05-27	13.74	14.32	13.73	13.99	1317300
2003-05-28	14.23	14.44	13.93	14.29	510600
2003-05-29	14.43	14.91	14.37	14.69	462000
2003-05-30	14.84	15.24	14.65	15.11	412500
2003-06-02	15.41	15.81	15.26	15.42	571300
2003-06-03	15.36	15.42	14.80	15.13	683600
2003-06-04	15.03	15.41	14.96	15.35	877700
2003-06-05	15.36	15.39	15.00	15.33	676100
2003-06-06	15.69	15.99	15.27	15.45	595400
2003-06-09	15.44	15.51	15.20	15.30	348300
2003-06-10	15.39	15.62	15.28	15.59	175900
2003-06-11	15.48	16.10	15.36	16.10	524800
2003-06-12	16.17	16.62	16.10	16.56	583200
2003-06-13	16.64	16.68	16.04	16.20	635700
2003-06-16	16.38	16.39	16.02	16.21	235800
2003-06-17	16.57	16.57	15.99	16.20	327100
2003-06-18	16.37	16.47	16.07	16.40	204600
2003-06-19	16.50	16.50	15.80	16.12	464900
2003-06-20	16.40	16.72	16.15	16.51	749600
2003-06-23	16.50	16.55	16.24	16.33	411700
2003-06-24	16.33	17.25	16.31	17.20	766800
2003-06-25	17.29	17.39	17.09	17.14	584500
2003-06-26	17.12	17.86	17.12	17.77	484200
2003-06-27	18.02	18.32	17.55	17.76	1128600
2003-06-30	17.70	18.15	17.59	17.79	432900
2003-07-01	18.09	18.09	17.46	17.86	1221900
2003-07-02	17.76	17.98	17.68	17.84	793900
2003-07-03	17.73	17.89	17.60	17.61	219000
2003-07-07	17.41	17.85	17.11	17.65	814000
2003-07-08	17.76	17.79	17.32	17.67	661400
2003-07-09	17.60	17.67	16.91	17.15	1180500
2003-07-10	17.03	17.10	16.70	16.91	399600
2003-07-11	16.85	17.30	16.84	17.25	176400
2003-07-14	17.39	17.46	17.21	17.38	312200
2003-07-15	17.46	17.46	16.88	17.00	434800
2003-07-16	17.04	17.05	16.63	17.00	243500
2003-07-17	16.95	16.98	16.47	16.53	186400
2003-07-18	16.50	16.96	16.32	16.76	215500
2003-07-21	16.72	16.85	16.47	16.71	302000
2003-07-22	16.84	17.08	16.66	17.01	403100
2003-07-23	17.21	17.36	16.76	17.15	549000
2003-07-24	17.57	18.00	17.49	17.68	627700
2003-07-25	17.82	18.50	17.49	18.30	1011900
2003-07-28	18.80	18.80	17.93	18.06	431900
2003-07-29	18.15	18.42	17.94	18.32	356200
2003-07-30	18.30	18.55	18.26	18.52	281100
2003-07-31	18.66	18.86	18.44	18.64	259300
2003-08-01	18.59	18.75	18.43	18.59	417200
2003-08-04	18.50	18.64	17.88	18.31	403200
2003-08-05	18.44	18.45	17.86	18.06	396000
2003-08-06	18.14	18.24	17.91	18.00	411300
2003-08-07	18.13	18.13	17.85	17.95	319500
2003-08-08	17.99	18.13	17.86	18.00	217300
2003-08-11	18.22	18.50	18.10	18.39	231800
2003-08-12	18.33	18.45	18.05	18.44	183700
2003-08-13	18.25	18.50	18.10	18.31	183200
2003-08-14	18.46	18.60	18.29	18.42	218800
2003-08-15	18.42	18.70	18.07	18.59	132300
2003-08-18	18.50	18.89	18.49	18.79	188500
2003-08-19	18.79	19.00	18.65	18.85	225200
2003-08-20	18.95	19.00	18.76	18.95	197700
2003-08-21	18.90	19.50	18.83	19.31	363200
2003-08-22	19.48	19.52	18.95	19.07	150500
2003-08-25	18.93	18.99	18.18	18.21	702200
2003-08-26	18.14	18.40	17.95	18.35	366800
2003-08-27	18.40	18.47	18.15	18.27	367500
2003-08-28	18.38	18.49	18.08	18.49	421800
2003-08-29	18.49	18.83	18.44	18.68	301300
2003-09-02	18.69	19.30	18.66	19.18	423600
2003-09-03	19.25	19.75	18.91	19.01	316600
2003-09-04	19.06	19.13	18.45	18.72	414000
2003-09-05	18.65	18.75	18.25	18.30	323200
2003-09-08	18.29	18.75	18.23	18.66	846600
2003-09-09	18.57	18.86	18.32	18.82	474700
2003-09-10	18.79	18.84	17.71	17.95	386000
2003-09-11	18.17	18.23	17.96	18.12	234500
2003-09-12	18.25	18.33	17.63	18.25	356400
2003-09-15	18.33	18.33	18.07	18.28	261800
2003-09-16	18.38	18.95	18.28	18.74	383300
2003-09-17	18.76	18.98	18.41	18.87	529600
2003-09-18	18.88	19.00	18.70	18.91	287800
2003-09-19	18.98	19.00	18.68	19.00	344000
2003-09-22	18.93	19.00	18.38	18.90	411700
2003-09-23	18.57	19.07	18.32	18.83	777600
2003-09-24	18.68	18.84	18.30	18.43	254500
2003-09-25	18.42	18.74	17.85	17.94	503400
2003-09-26	18.26	18.27	17.65	17.79	475300
2003-09-29	17.80	17.90	17.43	17.70	469900
2003-09-30	17.92	17.92	17.35	17.39	387000
2003-10-01	17.46	18.17	17.46	17.96	411400
2003-10-02	18.00	18.08	17.75	17.88	148300
2003-10-03	17.92	18.71	17.92	18.40	300900
2003-10-06	18.35	18.74	18.34	18.60	104300
2003-10-07	18.55	18.65	18.29	18.48	222200
2003-10-08	18.36	18.67	18.29	18.30	275100
2003-10-09	18.54	18.85	18.37	18.56	252900
2003-10-10	18.50	18.72	18.30	18.32	258500
2003-10-13	18.54	19.03	18.54	19.03	311100
2003-10-14	18.99	19.35	18.79	19.28	335000
2003-10-15	19.16	19.49	19.01	19.25	411500
2003-10-16	19.27	19.70	19.21	19.50	377000
2003-10-17	19.40	19.61	19.08	19.16	532600
2003-10-20	19.20	19.22	18.87	18.94	310900
2003-10-21	18.96	19.48	18.90	19.34	199900
2003-10-22	19.49	19.49	18.85	18.99	661600
2003-10-23	18.86	19.05	18.72	18.89	221900
2003-10-24	18.85	18.97	18.69	18.74	231100
2003-10-27	18.73	18.96	18.50	18.79	145500
2003-10-28	18.83	19.22	18.62	19.20	221200
2003-10-29	19.06	19.17	18.95	18.99	232700
2003-10-30	19.09	19.97	18.95	19.54	801700
2003-10-31	19.61	20.13	19.57	19.83	543400
2003-11-03	19.97	20.39	19.89	20.37	331100
2003-11-04	20.39	20.74	20.16	20.50	343100
2003-11-05	20.54	20.54	19.77	20.14	573000
2003-11-06	20.13	20.22	19.67	19.96	450500
2003-11-07	19.94	20.35	19.94	20.21	280700
2003-11-10	20.13	20.27	19.63	19.67	225400
2003-11-11	19.74	19.94	19.37	19.85	206800
2003-11-12	19.69	20.41	19.65	20.35	367900
2003-11-13	20.41	20.44	20.15	20.26	389000
2003-11-14	19.91	20.20	19.62	19.67	194800
2003-11-17	19.60	19.86	19.43	19.80	321700
2003-11-18	20.00	20.10	19.52	19.55	209800
2003-11-19	19.72	19.89	19.62	19.82	184500
2003-11-20	20.03	20.03	19.67	19.67	206200
2003-11-21	19.96	20.16	19.78	20.03	223300
2003-11-24	20.50	21.02	20.40	21.00	498700
2003-11-25	21.00	21.20	20.62	20.75	410100
2003-11-26	20.95	21.00	20.69	20.77	312500
2003-11-28	20.86	20.87	20.67	20.72	135300
2003-12-01	20.87	21.25	20.66	21.11	409400
2003-12-02	21.25	21.25	20.95	21.20	366100
2003-12-03	21.26	21.91	21.17	21.91	636700
2003-12-04	21.92	22.04	21.43	21.45	624300
2003-12-05	21.45	21.55	20.95	21.26	610900
2003-12-08	21.26	21.99	21.26	21.97	415400
2003-12-09	21.95	21.99	21.15	21.15	355700
2003-12-10	21.06	21.35	21.00	21.00	395600
2003-12-11	21.00	21.82	20.96	21.50	480500
2003-12-12	21.71	22.00	21.56	21.73	398700
2003-12-15	21.89	22.00	21.05	21.05	528100
2003-12-16	21.11	21.47	21.02	21.26	419200
2003-12-17	21.40	21.40	20.79	21.00	403500
2003-12-18	20.89	21.13	20.86	21.10	479100
2003-12-19	20.86	21.10	20.59	20.87	497800
2003-12-22	20.90	21.12	20.84	20.98	455800
2003-12-23	21.01	21.10	20.82	20.85	361400
2003-12-24	20.99	21.00	20.74	20.89	122000
2003-12-26	20.89	20.97	20.65	20.65	119800
2003-12-29	20.80	20.90	20.63	20.90	643200
2003-12-30	20.87	20.87	20.68	20.84	439400
2003-12-31	20.89	20.89	20.58	20.58	341200
2004-01-02	20.60	20.89	20.53	20.63	286700
2004-01-05	20.64	20.92	20.63	20.90	652400
2004-01-06	20.84	21.00	20.49	20.50	620400
2004-01-07	20.53	20.55	20.25	20.40	895500
2004-01-08	20.99	20.99	20.13	20.19	618800
2004-01-09	20.30	20.33	19.58	19.67	754100
2004-01-12	19.60	20.00	19.60	19.90	537700
2004-01-13	19.89	19.97	19.67	19.73	442200
2004-01-14	19.80	20.03	19.64	19.95	410300
2004-01-15	20.04	20.05	19.56	19.70	334500
2004-01-16	19.70	19.95	19.50	19.51	672100
2004-01-20	19.48	19.49	18.80	19.04	1236400
2004-01-21	19.14	19.29	18.99	19.25	809900
2004-01-22	19.30	19.42	18.88	18.97	472400
2004-01-23	19.01	19.08	18.74	18.78	445600
2004-01-26	18.70	19.06	18.65	18.86	819300
2004-01-27	18.85	19.22	18.80	18.88	1198600
2004-01-28	19.05	19.05	18.25	18.30	818600
2004-01-29	18.35	18.60	18.24	18.50	406300
2004-01-30	18.24	18.54	18.15	18.26	517100
2004-02-02	18.21	18.54	18.16	18.30	479700
2004-02-03	18.38	18.60	18.24	18.37	346400
2004-02-04	18.38	18.40	18.06	18.26	365200
2004-02-05	18.31	18.40	17.88	18.24	434300
2004-02-06	18.10	18.55	18.03	18.47	464400
2004-02-09	18.60	19.15	18.43	18.90	597800
2004-02-10	18.93	19.22	18.83	19.20	401600
2004-02-11	19.01	19.25	18.82	19.23	380600
2004-02-12	19.01	19.17	18.83	19.02	353600
2004-02-13	19.04	19.09	18.27	18.30	347500
2004-02-17	18.72	19.00	18.51	18.97	344900
2004-02-18	19.00	19.01	18.70	18.79	332500
2004-02-19	18.71	18.92	18.11	18.15	255100
2004-02-20	18.10	18.28	17.87	18.06	333100
2004-02-23	17.91	18.25	17.80	17.85	405600
2004-02-24	17.78	18.17	17.70	18.06	452600
2004-02-25	18.17	18.34	18.00	18.31	294300
2004-02-26	18.33	18.47	18.16	18.38	231000
2004-02-27	18.37	18.65	18.20	18.55	368800
2004-03-01	18.59	18.67	18.41	18.66	286300
2004-03-02	18.75	18.76	18.44	18.56	317700
2004-03-03	18.51	18.75	18.31	18.73	381800
2004-03-04	18.62	19.08	18.62	19.08	619800
2004-03-05	19.09	19.10	18.73	19.01	199300
2004-03-08	19.11	19.13	18.51	18.56	248700
2004-03-09	18.61	18.83	18.56	18.72	577800
2004-03-10	18.80	18.84	18.26	18.27	258700
2004-03-11	18.35	18.57	18.13	18.16	306700
2004-03-12	18.22	18.74	18.15	18.72	243200
2004-03-15	18.65	18.69	17.94	18.21	452500
2004-03-16	18.34	18.46	17.90	18.31	290400
2004-03-17	18.44	18.79	18.29	18.79	255700
2004-03-18	18.75	18.75	18.45	18.65	266700
2004-03-19	18.64	18.73	18.31	18.31	165000
2004-03-22	18.30	18.41	17.99	18.05	392900
2004-03-23	18.15	18.58	18.03	18.30	278900
2004-03-24	18.40	18.54	18.10	18.35	277900
2004-03-25	18.30	18.99	18.30	18.94	301900
2004-03-26	18.88	18.99	18.68	18.69	128200
2004-03-29	19.00	19.00	18.87	18.93	205500
2004-03-30	19.06	19.30	18.91	19.30	113100
2004-03-31	19.21	19.42	19.10	19.13	219800
2004-04-01	19.32	19.41	19.02	19.40	205600
2004-04-02	19.54	19.82	19.43	19.76	374800
2004-04-05	19.57	20.16	19.57	20.16	482300
2004-04-06	20.10	20.12	19.75	19.77	341400
2004-04-07	19.92	20.10	19.75	19.97	218500
2004-04-08	20.11	20.11	19.69	19.90	223500
2004-04-12	19.81	20.04	19.55	19.64	385600
2004-04-13	19.55	19.85	18.94	19.20	388200
2004-04-14	19.07	19.42	18.81	19.00	292300
2004-04-15	18.95	19.00	18.75	18.89	399800
2004-04-16	18.81	18.94	18.55	18.71	178200
2004-04-19	18.78	19.17	18.53	19.08	249300
2004-04-20	19.26	19.28	18.46	18.55	268900
2004-04-21	18.62	19.35	18.55	19.10	707200
2004-04-22	19.04	19.25	18.81	19.10	369800
2004-04-23	19.24	19.24	18.70	18.85	199800
2004-04-26	18.77	19.30	18.77	18.98	373600
2004-04-27	19.13	19.44	18.96	19.29	260200
2004-04-28	19.13	19.28	18.50	18.57	513100
2004-04-29	18.67	18.83	18.21	18.40	298800
2004-04-30	18.39	18.56	18.11	18.30	367800
2004-05-03	18.19	18.75	18.10	18.60	426800
2004-05-04	18.75	19.04	18.54	18.95	256900
2004-05-05	18.84	19.00	18.36	18.71	280000
2004-05-06	18.57	18.68	18.36	18.50	357400
2004-05-07	18.60	18.88	18.08	18.11	321000
2004-05-10	18.03	18.19	17.70	17.91	500100
2004-05-11	18.09	18.53	18.03	18.51	504700
2004-05-12	18.48	18.71	18.15	18.71	491100
2004-05-13	18.63	18.76	18.46	18.65	238900
2004-05-14	18.72	18.74	18.25	18.34	190500
2004-05-17	18.20	18.37	17.93	18.19	152100
2004-05-18	18.34	18.50	18.23	18.38	233300
2004-05-19	18.35	18.85	18.10	18.10	282400
2004-05-20	18.20	18.30	17.98	18.14	116600
2004-05-21	18.15	18.29	17.95	18.09	124400
2004-05-24	18.14	18.37	18.01	18.32	123800
2004-05-25	18.33	18.84	18.15	18.80	286700
2004-05-26	18.75	19.10	18.68	19.08	355700
2004-05-27	19.11	19.33	18.97	19.33	290400
2004-05-28	19.12	19.42	19.12	19.37	188200
2004-06-01	19.40	19.51	19.35	19.42	276400
2004-06-02	19.49	19.60	19.31	19.39	354000
2004-06-03	19.39	19.40	19.05	19.05	260600
2004-06-04	19.10	19.19	19.03	19.10	152700
2004-06-07	19.05	19.19	19.00	19.13	148900
2004-06-08	19.02	19.17	19.01	19.11	201100
2004-06-09	19.21	19.24	18.84	18.85	182000
2004-06-10	19.00	19.15	18.86	18.90	223600
2004-06-14	18.85	18.90	18.51	18.59	242500
2004-06-15	18.65	19.06	18.48	19.00	363500
2004-06-16	18.95	19.36	18.95	19.36	344000
2004-06-17	19.36	19.36	18.81	19.01	325500
2004-06-18	18.89	19.48	18.81	19.45	338400
2004-06-21	19.32	19.50	19.32	19.42	350200
2004-06-22	19.50	19.59	19.32	19.50	302000
2004-06-23	19.37	19.76	19.35	19.70	259700
2004-06-24	19.70	20.00	19.46	19.93	411100
2004-06-25	19.83	19.84	19.48	19.48	239900
2004-06-28	19.69	19.85	19.51	19.57	146000
2004-06-29	19.47	19.82	19.37	19.63	157500
2004-06-30	19.63	20.10	19.53	20.10	348900
2004-07-01	20.08	20.13	19.80	19.88	352900
2004-07-02	19.88	19.93	19.65	19.73	101100
2004-07-06	19.76	19.76	19.23	19.25	169400
2004-07-07	19.24	19.50	18.80	18.80	189000
2004-07-08	18.76	18.92	18.19	18.46	640800
2004-07-09	18.40	18.65	18.34	18.64	151000
2004-07-12	18.70	18.92	18.46	18.82	246900
2004-07-13	19.11	19.11	17.82	18.34	1096900
2004-07-14	18.20	18.43	18.20	18.30	562600
2004-07-15	18.28	18.41	18.25	18.28	291000
2004-07-16	18.26	18.49	17.89	17.94	396500
2004-07-19	18.10	18.30	17.86	17.98	333100
2004-07-20	18.00	18.45	18.00	18.42	337700
2004-07-21	18.33	18.64	18.16	18.20	196700
2004-07-22	18.29	18.32	17.52	17.90	700700
2004-07-23	18.00	18.07	17.35	17.39	194500
2004-07-26	17.44	17.64	17.22	17.26	269300
2004-07-27	17.35	17.86	17.17	17.79	265400
2004-07-28	18.08	19.14	17.96	18.65	896000
2004-07-29	18.66	19.20	18.66	19.11	413500
2004-07-30	18.88	19.53	18.86	19.25	388200
2004-08-02	19.07	19.55	19.02	19.45	262400
2004-08-03	19.38	19.40	18.90	18.92	202000
2004-08-04	19.04	19.13	18.72	18.86	208500
2004-08-05	18.71	18.84	18.30	18.30	229100
2004-08-06	18.33	18.33	17.75	17.76	285800
2004-08-09	17.80	17.97	17.68	17.74	127200
2004-08-10	17.61	18.10	17.60	18.10	132700
2004-08-11	18.13	18.13	17.55	17.74	163900
2004-08-12	17.62	17.75	17.36	17.51	163200
2004-08-13	17.55	17.72	17.33	17.63	178200
2004-08-16	17.54	18.20	17.52	18.11	305600
2004-08-17	18.06	18.35	17.93	17.96	148500
2004-08-18	18.07	18.25	17.78	18.20	208200
2004-08-19	18.07	18.49	18.06	18.33	150700
2004-08-20	18.30	18.48	18.19	18.41	212400
2004-08-23	18.26	18.48	18.22	18.26	195800
2004-08-24	18.19	18.35	18.03	18.15	153400
2004-08-25	18.25	18.30	17.97	18.28	197500
2004-08-26	18.30	18.32	17.96	18.04	243500
2004-08-27	18.14	18.24	17.96	18.23	233900
2004-08-30	18.19	18.24	17.77	18.03	146300
2004-08-31	18.03	18.18	17.64	18.11	378300
2004-09-01	18.05	18.29	17.76	18.29	298000
2004-09-02	18.14	18.48	18.14	18.48	245400
2004-09-03	18.30	18.60	18.28	18.45	270200
2004-09-07	18.65	18.84	18.45	18.75	214600
2004-09-08	19.23	19.48	19.00	19.25	430400
2004-09-09	19.34	19.40	19.25	19.37	303000
2004-09-10	19.36	19.61	19.14	19.46	281900
2004-09-13	19.39	19.60	19.39	19.60	287300
2004-09-14	19.61	19.65	19.33	19.45	259900
2004-09-15	19.45	19.45	19.25	19.40	270600
2004-09-16	19.40	19.65	19.35	19.47	174700
2004-09-17	19.50	19.53	18.98	19.10	369600
2004-09-20	18.95	19.42	18.95	19.27	289200
2004-09-21	19.18	19.40	19.05	19.17	123700
2004-09-22	19.09	19.20	18.64	18.70	160600
2004-09-23	18.71	18.83	18.55	18.66	182100
2004-09-24	18.66	18.82	18.53	18.68	178100
2004-09-27	18.77	18.77	18.55	18.56	144800
2004-09-28	18.79	18.81	18.25	18.74	286900
2004-09-29	18.76	18.93	18.58	18.86	163000
2004-09-30	18.97	18.98	18.60	18.77	161000
2004-10-01	18.85	19.25	18.69	19.21	186300
2004-10-04	19.10	19.48	19.10	19.37	252000
2004-10-05	19.26	19.40	19.14	19.24	174000
2004-10-06	19.26	19.53	19.00	19.51	159000
2004-10-07	19.36	19.53	19.28	19.32	157100
2004-10-08	19.29	19.42	19.11	19.26	184300
2004-10-11	19.19	19.39	19.13	19.19	262800
2004-10-12	19.12	19.50	19.08	19.46	166300
2004-10-13	19.38	19.54	19.23	19.27	144300
2004-10-14	19.22	19.33	18.88	18.88	129800
2004-10-15	18.81	19.40	18.80	19.25	237500
2004-10-18	19.32	19.60	19.02	19.54	241900
2004-10-19	19.55	19.57	19.15	19.20	163500
2004-10-20	19.15	19.49	18.56	18.61	313600
2004-10-21	18.65	19.00	18.51	18.87	381400
2004-10-22	18.91	19.10	18.84	19.00	428600
2004-10-25	19.01	19.08	18.74	19.06	384700
2004-10-26	19.03	19.04	18.66	18.73	352000
2004-10-27	18.70	18.80	18.61	18.75	737700
2004-10-28	18.78	18.80	18.50	18.61	442900
2004-10-29	18.50	18.88	18.50	18.64	465500
2004-11-01	18.50	19.26	18.50	19.15	609200
2004-11-02	19.64	19.66	18.75	19.48	415600
2004-11-03	19.65	19.86	19.48	19.70	347400
2004-11-04	19.65	19.94	19.65	19.93	209000
2004-11-05	19.95	20.55	19.85	20.19	954400
2004-11-08	20.12	20.25	19.93	20.01	328000
2004-11-09	19.89	20.25	19.89	20.24	317400
2004-11-10	20.24	20.40	20.04	20.17	280200
2004-11-11	20.15	20.38	20.11	20.34	170300
2004-11-12	20.30	20.30	19.87	20.16	181000
2004-11-15	20.10	20.43	20.05	20.31	272500
2004-11-16	20.39	20.42	19.94	20.08	220500
2004-11-17	20.06	20.50	20.06	20.45	315500
2004-11-18	20.47	20.51	20.36	20.48	398000
2004-11-19	20.42	20.50	20.05	20.15	292000
2004-11-22	20.09	20.20	19.86	19.93	185900
2004-11-23	19.86	20.02	19.55	19.88	205800
2004-11-24	19.95	19.95	19.66	19.93	243600
2004-11-26	19.82	19.93	19.70	19.73	61200
2004-11-29	19.84	19.94	19.54	19.69	250100
2004-11-30	19.65	19.69	19.26	19.28	264600
2004-12-01	19.19	19.53	19.19	19.50	376300
2004-12-02	19.48	19.59	19.24	19.38	252300
2004-12-03	19.27	19.69	19.24	19.68	244500
2004-12-06	19.58	19.78	19.43	19.71	262100
2004-12-07	19.81	19.81	19.24	19.24	196500
2004-12-08	19.23	19.48	19.07	19.14	232400
2004-12-09	19.16	19.48	18.86	19.26	314600
2004-12-10	19.27	19.33	19.10	19.17	213800
2004-12-13	19.08	19.37	19.08	19.22	246400
2004-12-14	19.25	19.44	19.14	19.29	211600
2004-12-15	19.19	19.37	19.05	19.35	224600
2004-12-16	19.32	19.47	19.05	19.13	196800
2004-12-17	19.23	19.24	18.87	19.04	369500
2004-12-20	18.92	19.15	18.72	18.72	224200
2004-12-21	18.94	19.30	18.87	19.30	613700
2004-12-22	19.28	19.74	19.18	19.70	459400
2004-12-23	19.65	19.81	19.56	19.60	348400
2004-12-27	19.55	19.73	19.30	19.50	158700
2004-12-28	19.50	19.72	19.43	19.59	200900
2004-12-29	19.63	20.01	19.51	19.95	269500
2004-12-30	19.90	20.08	19.88	20.04	333400
2004-12-31	19.84	20.13	19.84	19.91	264700
2005-01-03	20.66	21.21	20.52	20.88	1059100
2005-01-04	20.94	21.15	20.17	20.18	620700
2005-01-05	20.22	20.69	20.22	20.29	753200
2005-01-06	20.90	21.17	20.55	21.04	1171200
2005-01-07	21.07	21.80	20.90	21.36	950600
2005-01-10	21.38	21.60	21.16	21.20	409200
2005-01-11	21.20	21.45	21.05	21.09	301300
2005-01-12	21.08	21.24	20.96	21.03	566700
2005-01-13	20.92	21.27	20.73	20.91	626100
2005-01-14	21.00	21.31	20.92	21.29	582300
2005-01-18	21.26	21.80	21.05	21.76	482800
2005-01-19	21.47	21.96	21.45	21.73	726400
2005-01-20	21.73	21.75	20.96	21.16	807300
2005-01-21	21.00	21.20	20.71	20.86	449100
2005-01-24	20.75	20.89	20.52	20.64	329300
2005-01-25	20.55	20.68	20.24	20.33	647000
2005-01-26	20.49	20.71	20.24	20.71	702900
2005-01-27	20.61	20.64	20.38	20.54	347300
2005-01-28	20.51	20.67	20.19	20.45	345600
2005-01-31	20.45	20.83	20.40	20.79	401500
2005-02-01	20.87	21.00	20.63	20.85	311100
2005-02-02	20.85	20.97	20.48	20.93	416600
2005-02-03	20.86	20.93	20.30	20.49	255400
2005-02-04	20.49	20.69	20.37	20.57	442500
2005-02-07	20.57	20.69	20.40	20.59	167700
2005-02-08	20.60	20.70	20.33	20.38	384400
2005-02-09	20.30	20.37	19.86	19.90	374100
2005-02-10	20.00	20.07	19.58	19.80	463500
2005-02-11	19.69	20.01	19.60	19.88	230900
2005-02-14	19.82	20.08	19.81	20.03	214200
2005-02-15	20.00	20.03	19.61	19.97	392500
2005-02-16	19.87	20.04	19.79	20.04	190600
2005-02-17	19.95	20.06	19.60	19.66	206600
2005-02-18	19.75	19.84	19.50	19.69	270000
2005-02-22	19.69	19.90	19.50	19.77	431900
2005-02-23	19.75	19.84	19.57	19.73	370100
2005-02-24	19.80	19.88	19.55	19.88	189900
2005-02-25	19.90	19.98	19.68	19.98	189800
2005-02-28	19.89	19.98	19.61	19.85	294200
2005-03-01	19.70	19.99	19.62	19.90	638900
2005-03-02	19.90	19.96	19.66	19.81	180100
2005-03-03	20.00	20.01	19.52	19.70	213000
2005-03-04	19.83	19.83	19.36	19.60	361600
2005-03-07	19.54	19.71	19.44	19.60	253000
2005-03-08	19.65	19.65	19.26	19.33	226600
2005-03-09	19.36	19.41	19.03	19.10	258100
2005-03-10	19.18	19.54	19.06	19.40	328200
2005-03-11	19.36	19.55	19.28	19.54	358400
2005-03-14	19.57	19.78	19.51	19.78	242100
2005-03-15	19.70	20.02	19.61	19.61	347300
2005-03-16	19.51	19.72	19.06	19.21	490500
2005-03-17	19.11	19.21	18.86	18.95	401300
2005-03-18	18.85	18.92	18.66	18.86	660300
2005-03-21	18.90	19.03	18.66	18.88	429800
2005-03-22	18.82	19.03	18.72	18.81	365200
2005-03-23	18.71	19.03	18.70	18.88	315100
2005-03-24	19.00	19.05	18.74	18.74	296200
2005-03-28	18.75	18.99	17.79	18.25	905500
2005-03-29	18.35	18.40	17.98	18.04	813200
2005-03-30	18.12	18.50	18.08	18.46	537800
2005-03-31	18.40	18.44	17.86	17.99	888900
2005-04-01	18.13	18.24	17.64	17.96	600700
2005-04-04	17.95	18.21	17.77	18.17	514100
2005-04-05	18.26	18.26	17.95	17.98	349700
2005-04-06	18.13	18.30	17.93	17.93	352700
2005-04-07	18.00	18.10	17.85	17.96	255200
2005-04-08	17.96	17.97	17.72	17.82	192600
2005-04-11	17.88	17.94	17.59	17.63	311800
2005-04-12	17.69	17.88	17.46	17.76	633100
2005-04-13	17.59	18.50	17.57	18.06	564100
2005-04-14	17.99	18.22	17.87	17.95	451400
2005-04-15	18.03	18.03	17.30	17.36	555000
2005-04-18	17.51	17.71	17.29	17.70	320300
2005-04-19	17.85	17.85	17.41	17.66	259000
2005-04-20	17.73	17.79	17.30	17.40	265900
2005-04-21	16.30	17.59	15.35	17.51	1534500
2005-04-22	17.45	17.57	16.80	17.33	879700
2005-04-25	17.46	17.91	17.20	17.77	821000
2005-04-26	17.81	17.86	17.51	17.51	552100
2005-04-27	17.50	17.71	17.40	17.54	1145100
2005-04-28	17.47	17.47	17.04	17.16	515900
2005-04-29	17.03	17.31	17.03	17.19	408700
2005-05-02	17.28	17.35	17.11	17.15	296100
2005-05-03	17.21	17.80	17.11	17.55	664900
2005-05-04	17.50	17.88	17.46	17.73	388700
2005-05-05	17.71	17.98	17.59	17.77	318200
2005-05-06	17.72	17.88	17.69	17.75	240600
2005-05-09	17.68	17.86	17.60	17.78	198900
2005-05-10	17.71	18.00	17.60	17.80	423300
2005-05-11	17.77	17.90	17.50	17.65	238300
2005-05-12	17.75	17.75	17.54	17.70	469300
2005-05-13	17.61	18.00	17.60	17.66	333100
2005-05-16	17.78	17.90	17.62	17.77	379600
2005-05-17	17.73	17.89	17.61	17.80	197300
2005-05-18	17.77	18.01	17.66	17.99	268300
2005-05-19	17.98	17.98	17.80	17.85	396100
2005-05-20	17.81	17.89	17.66	17.77	282300
2005-05-23	17.84	17.85	17.70	17.78	332400
2005-05-24	17.85	17.85	17.71	17.75	203400
2005-05-25	17.65	17.75	17.51	17.62	224200
2005-05-26	17.75	17.75	17.51	17.70	295900
2005-05-27	17.66	17.75	17.56	17.67	132700
2005-05-31	17.75	17.75	17.51	17.69	270300
2005-06-01	17.75	17.79	17.55	17.63	301400
2005-06-02	17.70	18.00	17.60	17.98	773000
2005-06-03	17.98	18.20	17.77	18.00	598700
2005-06-06	18.09	18.72	18.02	18.56	398900
2005-06-07	18.72	18.81	18.44	18.49	306900
2005-06-08	18.66	18.72	18.42	18.48	287000
2005-06-09	18.57	18.75	18.43	18.74	478600
2005-06-10	18.81	18.89	18.52	18.62	180700
2005-06-13	18.68	18.86	18.50	18.77	300500
2005-06-14	18.62	18.73	18.49	18.62	386200
2005-06-15	18.47	18.67	18.34	18.39	286600
2005-06-16	18.47	18.75	18.38	18.73	241000
2005-06-17	18.76	18.79	18.27	18.31	502700
2005-06-20	18.57	19.05	18.41	18.95	540900
2005-06-21	18.91	19.09	18.87	19.03	478100
2005-06-22	19.08	19.19	19.01	19.07	525200
2005-06-23	19.04	19.10	18.53	18.71	279700
2005-06-24	18.68	18.94	18.27	18.53	2776600
2005-06-27	18.50	18.58	18.19	18.50	412000
2005-06-28	18.62	18.74	18.35	18.64	396300
2005-06-29	18.69	18.72	18.37	18.48	232100
2005-06-30	18.39	18.59	18.29	18.31	606600
2005-07-01	18.25	18.51	18.17	18.37	290900
2005-07-05	18.40	18.57	18.18	18.55	422600
2005-07-06	18.60	18.65	18.40	18.47	274300
2005-07-07	18.34	18.59	18.04	18.47	269100
2005-07-08	18.45	18.91	18.30	18.80	390100
2005-07-11	18.96	19.27	18.67	19.15	436600
2005-07-12	19.15	19.34	19.00	19.17	288400
2005-07-13	19.26	19.30	19.06	19.26	325500
2005-07-14	19.43	19.50	19.14	19.26	284800
2005-07-15	19.20	19.55	19.15	19.53	680600
2005-07-18	19.60	19.65	19.26	19.31	683900
2005-07-19	19.27	19.67	19.27	19.61	204100
2005-07-20	19.60	19.73	19.44	19.72	390800
2005-07-21	19.75	19.80	19.41	19.45	322100
2005-07-22	19.33	19.63	19.23	19.53	420200
2005-07-25	19.56	19.56	19.15	19.20	390900
2005-07-26	19.28	19.39	19.17	19.26	551600
2005-07-27	19.36	19.36	19.00	19.15	427800
2005-07-28	19.09	19.26	19.08	19.20	498900
2005-07-29	19.10	19.30	18.91	19.26	624100
2005-08-01	19.30	19.41	19.13	19.24	453700
2005-08-02	19.30	19.33	18.98	19.19	435000
2005-08-03	18.76	19.72	18.76	18.98	819700
2005-08-04	19.01	19.06	18.70	18.71	518000
2005-08-05	18.66	18.71	18.50	18.52	259400
2005-08-08	18.67	18.80	18.55	18.63	450300
2005-08-09	18.82	19.22	18.58	19.13	596600
2005-08-10	19.16	19.20	18.35	18.55	652900
2005-08-11	18.50	19.15	18.50	19.12	485500
2005-08-12	19.07	19.21	18.75	19.13	564700
2005-08-15	19.19	19.28	18.75	19.16	349600
2005-08-16	19.00	19.08	18.80	18.85	492900
2005-08-17	18.80	19.10	18.80	18.86	275100
2005-08-18	18.83	18.95	18.63	18.69	818600
2005-08-19	18.65	18.85	18.61	18.76	566000
2005-08-22	18.90	19.06	18.76	18.92	367500
2005-08-23	18.85	18.91	18.76	18.81	382300
2005-08-24	18.88	19.03	18.59	18.68	390700
2005-08-25	18.75	19.10	18.60	19.10	356400
2005-08-26	19.11	19.13	18.61	18.95	417900
2005-08-29	18.97	19.00	18.80	19.00	316100
2005-08-30	18.92	19.09	18.79	18.91	264100
2005-08-31	19.00	19.58	18.80	19.56	623100
2005-09-01	19.60	19.69	19.21	19.36	408000
2005-09-02	19.24	19.50	19.24	19.32	298700
2005-09-06	19.31	19.75	19.31	19.75	379000
2005-09-07	19.62	19.75	19.51	19.74	318900
2005-09-08	19.61	19.73	19.26	19.45	267800
2005-09-09	19.38	19.70	19.32	19.67	274300
2005-09-12	19.63	19.79	19.43	19.71	300600
2005-09-13	19.66	19.70	19.39	19.44	282900
2005-09-14	19.61	19.75	19.24	19.28	343400
2005-09-15	19.23	19.39	18.93	19.00	486200
2005-09-16	19.17	19.76	19.08	19.53	1140700
2005-09-19	19.59	19.59	19.18	19.25	248100
2005-09-20	19.34	19.42	18.86	18.96	421200
2005-09-21	18.87	18.95	18.54	18.62	436000
2005-09-22	18.57	19.17	18.55	18.96	617200
2005-09-23	18.82	19.14	18.61	18.92	504300
2005-09-26	18.96	19.06	18.76	18.93	447900
2005-09-27	18.99	19.42	18.70	19.24	581400
2005-09-28	19.37	19.38	18.65	19.01	651500
2005-09-29	19.02	19.30	18.69	19.30	594500
2005-09-30	19.22	19.50	18.95	19.40	420600
2005-10-03	19.45	19.50	19.20	19.37	460900
2005-10-04	19.40	19.59	19.08	19.22	431300
2005-10-05	19.17	19.59	18.83	18.96	711400
2005-10-06	18.88	19.10	18.40	18.49	835300
2005-10-07	18.44	18.60	18.31	18.36	589000
2005-10-10	18.35	18.68	18.13	18.36	652300
2005-10-11	18.28	18.47	18.12	18.22	784100
2005-10-12	18.12	18.38	17.65	17.90	907100
2005-10-13	17.80	18.17	17.65	18.03	544300
2005-10-14	18.04	18.17	17.63	18.12	605100
2005-10-17	18.09	18.20	17.80	18.07	390400
2005-10-18	18.09	18.19	17.82	17.99	440500
2005-10-19	17.90	18.38	17.75	18.32	667600
2005-10-20	17.45	17.53	16.56	17.29	2945400
2005-10-21	17.95	18.50	17.77	18.23	2219500
2005-10-24	18.33	18.42	17.75	17.88	1108900
2005-10-25	17.88	17.95	17.66	17.85	608800
2005-10-26	17.74	18.04	17.66	17.75	790100
2005-10-27	17.65	17.80	17.43	17.43	765700
2005-10-28	17.56	17.83	17.48	17.77	402700
2005-10-31	17.77	18.01	17.67	17.98	520900
2005-11-01	17.88	18.00	17.70	17.86	375600
2005-11-02	17.91	18.06	17.90	18.00	875800
2005-11-03	18.00	18.23	17.95	18.18	474100
2005-11-04	18.22	18.47	17.88	18.47	488400
2005-11-07	18.50	18.63	18.29	18.57	607200
2005-11-08	18.60	18.70	18.38	18.52	646400
2005-11-09	18.52	18.81	18.25	18.64	619600
2005-11-10	18.65	18.94	18.50	18.89	898400
2005-11-11	18.83	19.02	18.61	18.96	424900
2005-11-14	19.05	19.13	18.70	19.12	618600
2005-11-15	19.07	19.15	18.85	18.96	546100
2005-11-16	18.99	19.00	18.54	18.97	550600
2005-11-17	18.97	19.37	18.88	19.29	591000
2005-11-18	19.40	19.40	19.06	19.10	639000
2005-11-21	19.10	19.23	18.78	19.00	630300
2005-11-22	18.90	19.02	18.87	18.99	313500
2005-11-23	18.91	19.15	18.89	19.00	310700
2005-11-25	18.93	19.00	18.86	18.94	117500
2005-11-28	18.94	19.18	18.80	19.16	509900
2005-11-29	19.24	19.46	19.13	19.22	338700
2005-11-30	19.19	19.62	19.02	19.14	582400
2005-12-01	19.11	19.25	18.93	19.16	554800
2005-12-02	19.20	19.20	18.95	19.18	385000
2005-12-05	19.08	19.21	18.95	19.13	682800
2005-12-06	19.20	19.49	19.15	19.38	618000
2005-12-07	19.45	19.54	19.22	19.50	510100
2005-12-08	19.57	19.62	19.07	19.16	318900
2005-12-09	19.10	19.28	19.02	19.19	294300
2005-12-12	19.22	19.22	19.00	19.06	347800
2005-12-13	18.96	19.18	18.95	19.02	419400
2005-12-14	19.00	19.14	18.93	19.07	659700
2005-12-15	19.04	19.06	18.69	19.01	374000
2005-12-16	19.06	19.15	18.98	19.12	1015800
2005-12-19	19.07	19.28	19.00	19.20	567600
2005-12-20	19.20	19.34	19.05	19.23	315200
2005-12-21	19.18	19.48	18.93	19.06	583200
2005-12-22	19.00	19.11	18.95	19.05	419100
2005-12-23	19.05	19.35	19.02	19.27	202300
2005-12-27	19.26	19.45	18.96	19.10	293200
2005-12-28	19.24	19.36	19.00	19.31	188600
2005-12-29	19.23	19.49	19.17	19.17	407500
2005-12-30	19.06	19.25	18.98	19.09	376100
2006-01-03	19.10	19.43	19.09	19.35	641800
2006-01-04	19.45	19.73	19.26	19.58	548200
2006-01-05	19.65	19.95	19.31	19.75	650300
2006-01-06	19.77	20.20	19.75	20.16	695800
2006-01-09	20.01	20.39	19.99	20.35	945800
2006-01-10	20.30	20.60	20.20	20.55	608500
2006-01-11	20.52	20.85	20.52	20.79	759800
2006-01-12	20.67	20.92	20.59	20.77	479400
2006-01-13	20.75	20.94	20.42	20.91	470500
2006-01-17	20.74	20.90	20.66	20.79	695500
2006-01-18	20.50	21.00	20.40	20.88	605000
2006-01-19	20.99	21.06	20.69	21.01	574200
2006-01-20	21.08	21.08	20.56	20.82	724800
2006-01-23	20.84	20.92	20.67	20.82	471600
2006-01-24	20.90	20.95	20.43	20.61	726800
2006-01-25	20.61	20.68	19.96	20.20	983400
2006-01-26	20.33	20.46	20.16	20.25	593600
2006-01-27	20.25	20.49	20.16	20.27	489600
2006-01-30	20.25	20.42	20.01	20.31	542000
2006-01-31	20.38	20.52	20.08	20.47	420600
2006-02-01	20.34	20.73	20.10	20.42	647800
2006-02-02	20.35	21.98	20.35	21.95	2016100
2006-02-03	21.80	22.20	21.33	21.94	1307400
2006-02-06	21.86	22.00	21.65	21.89	800500
2006-02-07	21.83	22.25	21.68	21.75	531800
2006-02-08	21.81	22.04	21.71	21.92	432800
2006-02-09	21.90	22.04	21.74	21.81	452600
2006-02-10	21.72	21.80	21.45	21.61	482300
2006-02-13	21.45	21.56	21.20	21.33	529400
2006-02-14	21.25	21.40	20.84	21.28	548400
2006-02-15	21.30	21.53	21.13	21.46	438000
2006-02-16	21.54	21.54	21.20	21.36	562500
2006-02-17	21.41	21.43	21.08	21.25	588500
2006-02-21	21.25	21.27	20.90	21.05	396200
2006-02-22	21.14	21.21	20.95	21.06	654000
2006-02-23	21.14	21.84	21.02	21.79	1230400
2006-02-24	21.87	22.06	21.71	22.05	847400
2006-02-27	22.13	22.38	22.07	22.18	917000
2006-02-28	22.10	22.22	21.76	22.01	810400
2006-03-01	22.15	22.28	21.94	22.28	322000
2006-03-02	22.30	22.36	21.86	22.09	343900
2006-03-03	21.95	22.51	21.88	22.46	962000
2006-03-06	22.53	22.62	21.89	21.90	587200
2006-03-07	21.89	22.20	21.63	22.13	423500
2006-03-08	22.13	22.30	21.91	22.21	381600
2006-03-09	22.16	22.33	22.01	22.21	305100
2006-03-10	22.16	22.46	22.00	22.34	222700
2006-03-13	22.29	22.64	22.15	22.26	540600
2006-03-14	22.20	22.45	22.05	22.41	211100
2006-03-15	22.47	22.62	22.23	22.61	223100
2006-03-16	22.62	22.83	22.50	22.59	471000
2006-03-17	22.59	22.94	22.38	22.87	934500
2006-03-20	22.78	22.98	22.48	22.90	282100
2006-03-21	22.78	22.85	22.35	22.46	411100
2006-03-22	22.33	22.85	22.25	22.66	277500
2006-03-23	22.72	22.75	22.41	22.66	225200
2006-03-24	22.70	22.96	22.46	22.82	259100
2006-03-27	22.75	22.85	22.29	22.37	240700
2006-03-28	22.45	22.73	22.28	22.72	459900
2006-03-29	22.75	22.80	22.48	22.65	340400
2006-03-30	22.65	22.65	22.22	22.39	338700
2006-03-31	22.50	22.90	22.33	22.87	524500
2006-04-03	22.87	23.39	22.73	23.31	725400
2006-04-04	23.40	23.62	23.19	23.39	449700
2006-04-05	23.50	23.71	23.30	23.61	432300
2006-04-06	23.70	23.70	23.35	23.50	273700
2006-04-07	23.46	23.61	22.99	23.17	333800
2006-04-10	23.11	23.43	22.64	23.41	684000
2006-04-11	23.43	23.47	22.75	23.07	328500
2006-04-12	23.00	23.16	22.78	23.10	188800
2006-04-13	23.01	23.13	22.70	22.94	392100
2006-04-17	23.07	23.07	22.64	22.85	323600
2006-04-18	22.88	23.37	22.77	23.28	351600
2006-04-19	23.18	23.37	22.67	23.04	538800
2006-04-20	22.99	23.71	22.93	23.61	482300
2006-04-21	23.75	23.77	23.33	23.67	622800
2006-04-24	23.56	23.65	22.89	23.02	397300
2006-04-25	22.98	23.05	22.61	22.95	614900
2006-04-26	22.93	23.10	22.82	23.09	717100
2006-04-27	23.00	23.06	22.09	22.63	564100
2006-04-28	22.50	22.84	22.10	22.45	492800
2006-05-01	22.36	22.71	22.19	22.28	298700
2006-05-02	22.33	22.69	22.17	22.58	303600
2006-05-03	22.66	22.93	22.58	22.76	334500
2006-05-04	22.89	23.09	22.67	22.90	245900
2006-05-05	23.09	23.27	22.80	23.17	461500
2006-05-08	23.10	23.37	22.96	23.32	435100
2006-05-09	22.15	22.30	19.81	19.92	2948900
2006-05-10	19.90	20.36	19.83	20.09	1861800
2006-05-11	20.09	20.12	19.40	19.44	1055500
2006-05-12	19.46	19.52	18.87	19.25	1370600
2006-05-15	19.19	19.75	18.42	19.24	1769200
2006-05-16	19.40	19.73	19.28	19.45	1109500
2006-05-17	19.37	19.72	18.95	19.15	1045900
2006-05-18	19.12	19.12	18.14	18.62	1402400
2006-05-19	18.59	19.30	18.49	19.16	1669800
2006-05-22	19.05	19.54	18.86	19.18	1487100
2006-05-23	19.29	19.29	18.88	18.90	850800
2006-05-24	18.81	19.16	18.47	18.95	1294000
2006-05-25	19.15	19.15	18.79	19.10	462800
2006-05-26	19.23	19.23	18.93	19.16	376600
2006-05-30	19.05	19.17	18.75	18.83	836700
2006-05-31	18.94	19.06	18.66	18.76	763200
2006-06-01	18.86	19.43	18.76	19.42	822900
2006-06-02	19.47	19.56	19.21	19.29	845400
2006-06-05	19.25	19.25	18.88	18.91	759000
2006-06-06	18.90	19.33	18.86	19.02	702900
2006-06-07	18.99	19.45	18.86	19.15	800900
2006-06-08	19.15	19.42	19.03	19.24	1025600
2006-06-09	19.30	19.65	19.13	19.43	752200
2006-06-12	19.37	19.53	18.84	18.89	834400
2006-06-13	18.77	19.19	18.62	18.67	1053800
2006-06-14	18.63	18.87	18.51	18.76	656400
2006-06-15	18.78	19.46	18.78	19.36	606500
2006-06-16	19.36	19.49	18.91	19.07	2069900
2006-06-19	19.00	19.18	18.68	18.80	779100
2006-06-20	18.70	18.90	18.55	18.81	772400
2006-06-21	18.86	19.31	18.85	19.11	561500
2006-06-22	19.05	19.06	18.79	18.82	405500
2006-06-23	18.75	19.05	18.60	18.79	755900
2006-06-26	18.87	19.18	18.76	19.07	332400
2006-06-27	19.01	19.35	18.93	19.05	763500
2006-06-28	19.15	19.15	18.86	19.06	510600
2006-06-29	19.18	19.86	19.14	19.86	425800
2006-06-30	19.77	19.89	19.52	19.66	818600
2006-07-03	19.55	19.89	19.42	19.89	227300
2006-07-05	19.70	19.84	19.11	19.38	417500
2006-07-06	19.30	19.62	18.99	19.16	522800
2006-07-07	19.07	19.20	18.71	18.74	404385
2006-07-10	18.80	19.05	18.65	18.68	328690
2006-07-11	18.56	18.66	18.38	18.64	464158
2006-07-12	18.52	18.70	18.22	18.26	371177
2006-07-13	18.19	18.44	17.90	17.95	411040
2006-07-14	17.85	18.17	17.74	17.90	660558
2006-07-17	17.90	18.17	17.66	17.81	793417
2006-07-18	17.94	18.25	17.71	18.10	620814
2006-07-19	18.08	18.87	18.00	18.73	637313
2006-07-20	18.84	18.85	18.19	18.22	362062
2006-07-21	18.13	18.29	17.78	18.02	436143
2006-07-24	18.14	18.58	18.06	18.52	426640
2006-07-25	18.47	18.74	18.19	18.45	529315
2006-07-26	18.34	18.59	18.12	18.32	446529
2006-07-27	18.46	18.84	18.21	18.35	368211
2006-07-28	18.35	18.81	18.35	18.74	361284
2006-07-31	18.64	18.90	18.37	18.88	433961
2006-08-01	18.55	18.82	18.08	18.11	373075
2006-08-02	18.10	18.40	18.10	18.23	448674
2006-08-03	18.10	18.36	17.85	18.22	478513
2006-08-04	18.45	18.57	18.03	18.23	302337
2006-08-07	18.26	18.26	17.85	17.91	290704
2006-08-08	17.90	18.01	17.60	17.68	355282
2006-08-09	17.76	18.13	17.60	17.63	394544
2006-08-10	17.56	18.02	17.40	17.75	511246
2006-08-11	17.67	17.77	17.40	17.70	236371
2006-08-14	17.86	18.24	17.72	17.93	313984
2006-08-15	18.21	18.42	18.09	18.38	268028
2006-08-16	18.40	18.69	18.33	18.67	301936
2006-08-17	18.57	18.95	18.49	18.77	222018
2006-08-18	18.85	18.95	18.37	18.92	312401
2006-08-21	18.79	18.80	18.43	18.50	311073
2006-08-22	18.41	18.65	18.39	18.47	398803
2006-08-23	19.20	19.89	18.80	19.23	1535643
2006-08-24	18.51	18.98	18.22	18.68	1101827
2006-08-25	18.58	18.83	18.25	18.77	803326
2006-08-28	18.82	19.25	18.82	19.10	412782
2006-08-29	19.13	19.37	18.96	19.34	532377
2006-08-30	19.35	19.50	19.17	19.47	442592
2006-08-31	19.50	19.58	19.13	19.16	878348
2006-09-01	19.22	19.28	19.00	19.08	320872
2006-09-05	19.02	19.19	18.87	19.13	347442
2006-09-06	18.95	19.33	18.84	19.25	601840
2006-09-07	19.38	19.77	19.25	19.52	1183732
2006-09-08	19.55	19.87	19.48	19.77	502647
2006-09-11	19.64	20.15	19.41	19.95	490419
2006-09-12	20.00	20.48	19.85	20.31	415509
2006-09-13	20.37	20.40	20.18	20.38	330114
2006-09-14	20.44	20.53	20.22	20.48	397669
2006-09-15	20.59	21.12	20.53	20.90	1141411
2006-09-18	20.85	20.85	20.28	20.60	744364
2006-09-19	20.69	20.90	20.55	20.79	959824
2006-09-20	20.75	21.48	20.75	21.20	564397
2006-09-21	21.20	21.49	20.90	21.07	761920
2006-09-22	21.00	21.04	20.59	20.90	416482
2006-09-25	20.92	21.50	20.63	21.50	496784
2006-09-26	21.44	21.72	21.25	21.69	565456
2006-09-27	21.59	21.95	21.55	21.90	672215
2006-09-28	22.00	22.03	21.66	22.03	383661
2006-09-29	22.06	22.20	21.74	21.79	468890
2006-10-02	21.82	22.00	21.55	21.71	451826
2006-10-03	21.61	21.85	21.44	21.75	623566
2006-10-04	21.76	22.10	21.62	22.07	578815
2006-10-05	21.94	22.50	21.93	22.40	425436
2006-10-06	22.25	22.28	21.68	22.14	756469
2006-10-09	22.04	22.35	21.76	22.25	428625
2006-10-10	22.36	22.40	22.00	22.18	339105
2006-10-11	21.90	22.23	21.68	21.92	757883
2006-10-12	22.09	22.25	21.95	22.17	637885
2006-10-13	22.11	22.47	22.11	22.33	403899
2006-10-16	22.44	23.20	22.40	22.61	1125162
2006-10-17	22.39	22.77	22.36	22.75	417000
2006-10-18	22.73	23.00	22.10	22.23	763600
2006-10-19	22.12	22.41	22.09	22.15	442081
2006-10-20	22.21	22.28	21.96	22.03	390575
2006-10-23	21.95	22.46	21.81	22.45	475282
2006-10-24	22.35	22.50	21.95	22.09	286904
2006-10-25	22.03	22.34	21.91	22.21	450616
2006-10-26	22.28	22.71	22.11	22.68	404357
2006-10-27	22.60	22.62	22.12	22.26	551072
2006-10-30	22.16	22.83	22.16	22.70	629064
2006-10-31	22.34	22.57	21.50	21.79	1247597
2006-11-01	21.91	21.93	21.14	21.17	624850
2006-11-02	21.03	21.62	21.02	21.50	503495
2006-11-03	21.47	21.80	21.47	21.79	400052
2006-11-06	21.89	22.10	21.66	21.89	418260
2006-11-07	21.93	22.33	21.86	22.00	260929
2006-11-08	21.79	22.37	21.75	22.32	444438
2006-11-09	22.41	22.41	21.94	21.99	363768
2006-11-10	21.97	22.23	21.89	22.22	245810
2006-11-13	22.17	22.37	22.03	22.36	264272
2006-11-14	22.45	22.64	22.17	22.63	502055
2006-11-15	22.62	22.68	22.45	22.68	388769
2006-11-16	22.78	22.80	22.36	22.69	506572
2006-11-17	22.69	22.69	22.46	22.67	466070
2006-11-20	22.62	22.68	22.38	22.63	400584
2006-11-21	22.58	22.60	22.35	22.58	286508
2006-11-22	22.60	22.65	22.36	22.63	167424
2006-11-24	22.46	22.62	22.32	22.57	97950
2006-11-27	22.57	22.57	21.84	22.01	650161
2006-11-28	21.92	22.12	21.68	21.90	670141
2006-11-29	22.06	22.14	21.91	22.06	531086
2006-11-30	22.10	22.10	21.82	21.88	494374
2006-12-01	21.86	21.96	21.20	21.61	559324
2006-12-04	21.67	22.19	21.64	22.02	464206
2006-12-05	22.15	22.35	21.87	22.00	403658
2006-12-06	21.94	22.02	21.68	21.77	208001
2006-12-07	21.85	21.85	21.37	21.53	333820
2006-12-08	21.42	21.72	21.31	21.50	202614
2006-12-11	21.42	21.66	21.42	21.51	333014
2006-12-12	21.48	21.56	21.25	21.43	309941
2006-12-13	21.56	21.78	21.52	21.69	336527
2006-12-14	21.77	22.12	21.75	21.84	315521
2006-12-15	21.77	21.96	21.56	21.67	603154
2006-12-18	21.67	21.70	21.21	21.34	296167
2006-12-19	21.21	21.53	21.15	21.47	293200
2006-12-20	21.53	21.62	21.37	21.49	214065
2006-12-21	21.49	21.95	21.44	21.61	361112
2006-12-22	21.59	21.65	21.27	21.36	144566
2006-12-26	21.29	21.74	21.29	21.63	222501
2006-12-27	21.73	22.00	21.73	21.96	174005
2006-12-28	21.88	21.99	21.72	21.72	264470
2006-12-29	21.75	21.78	21.37	21.40	270193
2007-01-03	21.53	21.89	21.16	21.37	566978
2007-01-04	21.37	21.76	21.08	21.64	388708
2007-01-05	21.50	21.56	21.10	21.38	517221
2007-01-08	21.39	21.66	21.19	21.55	366422
2007-01-09	21.50	21.62	21.26	21.47	420305
2007-01-10	21.31	21.61	21.25	21.61	306623
2007-01-11	21.55	21.85	21.49	21.67	360333
2007-01-12	21.58	21.75	21.53	21.62	475562
2007-01-16	21.60	21.78	21.42	21.46	448810
2007-01-17	21.41	21.65	21.38	21.41	260089
2007-01-18	21.39	21.42	21.10	21.15	371465
2007-01-19	21.08	21.20	20.79	21.15	530872
2007-01-22	21.09	21.17	20.79	20.97	273631
2007-01-23	20.97	21.22	20.92	21.17	249580
2007-01-24	21.24	21.47	21.18	21.46	249418
2007-01-25	21.48	21.49	20.57	20.93	640187
2007-01-26	20.88	21.17	20.65	21.10	446909
2007-01-29	21.24	21.44	21.11	21.30	407202
2007-01-30	21.30	21.43	21.25	21.35	307668
2007-01-31	21.27	21.48	21.09	21.34	530417
2007-02-01	21.44	21.50	21.22	21.41	426628
2007-02-02	21.50	21.59	21.42	21.55	243660
2007-02-05	21.45	21.71	21.31	21.63	458612
2007-02-06	21.63	22.12	21.58	22.06	676413
2007-02-07	22.24	22.59	22.07	22.54	724180
2007-02-08	22.61	23.00	22.34	22.72	930216
2007-02-09	22.80	22.96	22.68	22.88	739649
2007-02-12	22.95	23.52	22.87	23.32	921806
2007-02-13	23.44	23.62	23.23	23.41	590817
2007-02-14	23.52	24.06	23.44	23.90	941107
2007-02-15	23.86	24.00	23.64	23.84	724246
2007-02-16	23.84	24.08	23.54	23.95	857081
2007-02-20	23.88	24.24	23.82	24.18	625178
2007-02-21	24.18	24.30	23.95	24.18	550503
2007-02-22	24.23	24.32	24.07	24.31	683294
2007-02-23	24.27	24.56	24.18	24.49	720219
2007-02-26	24.60	24.67	24.19	24.27	617082
2007-02-27	23.89	24.05	23.46	23.46	696423
2007-02-28	23.53	23.74	23.16	23.46	887561
2007-03-01	23.26	23.59	23.02	23.43	724286
2007-03-02	23.39	23.54	22.95	22.97	847456
2007-03-05	22.80	23.22	22.55	22.76	702569
2007-03-06	22.93	23.15	22.78	23.05	405002
2007-03-07	23.00	23.10	22.77	22.94	683691
2007-03-08	23.09	23.26	22.86	22.92	470889
2007-03-09	23.02	23.15	22.85	23.14	626711
2007-03-12	23.16	23.40	23.07	23.37	399767
2007-03-13	23.22	23.25	22.68	22.68	563993
2007-03-14	22.74	23.12	22.54	23.00	544473
2007-03-15	23.02	23.25	22.94	23.13	339254
2007-03-16	23.12	23.16	22.85	23.01	889389
2007-03-19	23.16	23.38	23.08	23.33	458075
2007-03-20	23.25	23.38	23.19	23.32	364746
2007-03-21	23.34	23.52	23.07	23.51	1003237
2007-03-22	23.54	23.61	23.42	23.51	467670
2007-03-23	23.60	23.71	23.50	23.63	429142
2007-03-26	23.77	23.87	23.60	23.86	472568
2007-03-27	23.91	23.91	23.65	23.81	370037
2007-03-28	23.67	23.94	23.60	23.82	919570
2007-03-29	24.00	24.00	23.60	23.79	407676
2007-03-30	23.85	24.20	23.78	24.05	844808
2007-04-02	24.16	24.23	23.88	24.00	404223
2007-04-03	24.00	24.24	23.93	24.19	526645
2007-04-04	24.18	24.30	23.96	24.17	359776
2007-04-05	24.11	24.30	24.07	24.20	258490
2007-04-09	24.31	24.31	23.90	24.17	320151
2007-04-10	24.22	24.37	24.19	24.28	294351
2007-04-11	24.36	24.37	23.85	24.12	444198
2007-04-12	24.03	24.42	23.86	24.42	363460
2007-04-13	24.37	24.45	24.10	24.40	818873
2007-04-16	24.50	24.93	24.39	24.91	556938
2007-04-17	24.87	24.92	24.42	24.77	411078
2007-04-18	24.68	24.77	24.36	24.47	481307
2007-04-19	24.35	24.48	23.86	23.97	610086
2007-04-20	24.17	24.30	24.00	24.23	473255
2007-04-23	24.19	24.41	24.05	24.12	358453
2007-04-24	24.07	24.22	23.83	24.16	465894
2007-04-25	24.27	24.27	23.90	24.01	566548
2007-04-26	24.00	24.25	23.92	24.20	570966
2007-04-27	24.03	24.22	23.94	24.15	288997
2007-04-30	24.12	24.23	23.69	23.75	454062
2007-05-01	23.72	23.91	23.54	23.70	346069
2007-05-02	23.63	24.18	23.63	24.09	364109
2007-05-03	24.08	24.21	23.92	24.17	489873
2007-05-04	24.17	24.20	23.96	24.17	232711
2007-05-07	24.13	24.14	23.97	24.02	222505
2007-05-08	23.95	24.12	23.62	24.09	376423
2007-05-09	24.20	24.81	24.05	24.46	620704
2007-05-10	24.27	24.39	24.00	24.02	591393
2007-05-11	24.27	24.55	23.88	24.51	465189
2007-05-14	24.44	24.68	24.22	24.33	468623
2007-05-15	24.25	24.71	24.16	24.30	594921
2007-05-16	24.42	24.69	24.18	24.67	470816
2007-05-17	24.65	24.92	24.33	24.80	690301
2007-05-18	24.96	25.90	24.86	25.64	1203956
2007-05-21	25.53	26.00	25.51	25.92	472128
2007-05-22	25.95	26.12	25.68	26.02	601471
2007-05-23	25.95	26.24	25.86	25.93	576756
2007-05-24	25.84	26.14	25.65	25.73	615857
2007-05-25	25.77	26.29	25.67	25.93	571848
2007-05-29	26.06	26.50	25.90	26.11	741581
2007-05-30	25.91	26.22	25.77	26.22	688174
2007-05-31	26.25	26.51	26.15	26.45	798990
2007-06-01	26.50	26.75	26.21	26.47	971422
2007-06-04	26.45	26.55	26.11	26.52	506741
2007-06-05	26.39	26.42	26.08	26.23	463355
2007-06-06	26.08	26.15	25.82	26.07	451066
2007-06-07	25.93	26.06	25.59	25.65	598528
2007-06-08	25.57	25.83	25.53	25.75	355328
2007-06-11	25.64	25.87	25.38	25.44	608738
2007-06-12	25.37	25.66	25.18	25.24	545090
2007-06-13	25.32	25.66	25.25	25.61	401437
2007-06-14	25.66	25.97	25.50	25.74	408259
2007-06-15	26.03	26.18	25.89	26.13	926953
2007-06-18	26.08	26.15	25.83	25.90	403745
2007-06-19	25.72	25.96	25.52	25.88	379544
2007-06-20	25.88	25.99	25.39	25.40	371239
2007-06-21	25.27	25.64	24.95	25.60	429528
2007-06-22	25.50	25.57	25.00	25.21	979731
2007-06-25	25.13	25.45	24.82	25.01	493048
2007-06-26	25.06	25.33	24.87	25.22	718211
2007-06-27	25.08	25.56	25.00	25.56	465248
2007-06-28	25.67	25.88	25.49	25.84	719250
2007-06-29	25.89	26.10	25.69	25.75	856953
2007-07-02	25.93	26.48	25.80	26.46	838994
2007-07-03	26.47	26.76	26.29	26.34	528261
2007-07-05	26.42	26.53	26.26	26.44	491032
2007-07-06	26.40	26.59	26.36	26.48	297756
2007-07-09	26.48	26.61	26.39	26.49	478909
2007-07-10	26.26	26.40	26.04	26.19	468322
2007-07-11	26.22	26.44	26.15	26.40	329416
2007-07-12	26.50	26.80	26.45	26.79	399266
2007-07-13	26.70	27.00	26.57	26.97	561493
2007-07-16	26.79	26.87	26.52	26.62	533218
2007-07-17	26.61	26.89	26.58	26.65	267597
2007-07-18	26.58	26.58	26.07	26.52	426501
2007-07-19	26.64	26.96	26.63	26.87	369539
2007-07-20	26.81	26.81	26.23	26.30	588222
2007-07-23	26.36	26.61	26.28	26.32	277218
2007-07-24	26.03	26.31	25.38	25.47	612604
2007-07-25	25.60	25.80	24.99	25.41	930931
2007-07-26	25.03	25.44	24.42	24.73	877063
2007-07-27	24.63	24.90	23.97	24.02	805296
2007-07-30	23.97	24.41	23.72	24.29	594195
2007-07-31	24.49	24.75	24.02	24.02	731584
2007-08-01	24.07	24.33	23.77	24.29	676356
2007-08-02	24.33	24.62	24.21	24.47	407764
2007-08-03	24.40	24.71	23.60	23.63	829448
2007-08-06	23.77	24.09	23.39	24.06	837373
2007-08-07	23.89	24.40	23.60	24.26	856903
2007-08-08	24.60	25.36	24.09	25.00	996489
2007-08-09	24.53	26.70	24.02	25.41	1929059
2007-08-10	25.12	26.28	24.90	25.63	1320952
2007-08-13	26.32	26.32	25.66	25.83	702808
2007-08-14	26.09	26.09	25.50	25.63	421784
2007-08-15	25.55	25.86	24.69	24.72	551371
2007-08-16	24.68	25.80	24.40	25.16	881260
2007-08-17	26.17	26.69	25.58	26.15	992297
2007-08-20	26.28	26.50	25.69	25.96	449884
2007-08-21	25.75	26.19	25.50	25.77	725492
2007-08-22	26.01	26.79	25.25	26.64	888370
2007-08-23	26.75	26.82	26.21	26.43	482967
2007-08-24	26.30	26.72	26.23	26.65	435517
2007-08-27	26.56	26.61	25.89	25.94	518564
2007-08-28	25.85	26.09	25.37	25.40	757077
2007-08-29	25.41	25.81	25.40	25.78	506242
2007-08-30	25.55	25.98	25.48	25.82	464632
2007-08-31	26.01	26.36	25.75	26.24	379291
2007-09-04	26.11	26.60	25.80	26.45	346948
2007-09-05	26.32	26.46	25.94	25.98	495852
2007-09-06	26.15	26.48	25.91	26.44	459233
2007-09-07	26.06	26.17	25.79	25.87	451890
2007-09-10	25.91	26.11	25.57	25.70	886156
2007-09-11	25.81	26.10	25.76	26.08	1301762
2007-09-12	26.10	27.00	25.97	26.92	1050694
2007-09-13	27.00	27.42	26.71	27.14	1103173
2007-09-14	26.97	26.97	26.44	26.57	746191
2007-09-17	26.58	26.89	26.33	26.55	866181
2007-09-18	26.68	27.36	26.48	27.35	675876
2007-09-19	27.44	27.50	26.53	26.85	965619
2007-09-20	26.77	26.92	26.40	26.44	691202
2007-09-21	26.60	26.63	26.28	26.34	1341342
2007-09-24	26.30	26.56	25.70	25.77	781516
2007-09-25	25.58	25.99	25.55	25.93	814313
2007-09-26	26.00	26.21	25.66	25.79	1433618
2007-09-27	25.93	26.30	25.85	26.28	456496
2007-09-28	26.21	26.34	25.72	25.86	336460
2007-10-01	25.96	26.49	25.77	26.37	607422
2007-10-02	26.00	26.43	25.94	26.32	550706
2007-10-03	26.13	26.61	25.90	26.50	503723
2007-10-04	26.14	26.79	26.14	26.66	602795
2007-10-05	26.90	27.24	26.72	27.21	496959
2007-10-08	27.10	27.34	26.92	27.11	228481
2007-10-09	27.14	27.91	27.10	27.81	657072
2007-10-10	27.80	28.30	27.74	28.24	779251
2007-10-11	28.43	28.68	28.05	28.36	843427
2007-10-12	28.32	28.62	28.20	28.39	438140
2007-10-15	28.33	28.38	27.75	28.14	505473
2007-10-16	28.13	28.30	27.76	27.80	339770
2007-10-17	28.01	28.01	27.19	27.66	534970
2007-10-18	27.55	27.59	27.16	27.30	459349
2007-10-19	27.31	27.39	26.42	26.46	535242
2007-10-22	26.35	27.39	26.10	27.33	488715
2007-10-23	27.54	27.67	26.90	27.67	1012157
2007-10-24	27.46	27.63	26.81	27.48	701283
2007-10-25	27.47	28.17	27.42	28.01	658368
2007-10-26	28.20	28.45	28.00	28.33	850024
2007-10-29	28.35	28.88	28.20	28.53	737330
2007-10-30	28.19	28.43	27.42	28.03	988842
2007-10-31	28.37	29.24	28.27	29.22	1166969
2007-11-01	28.75	29.02	28.20	28.32	999034
2007-11-02	28.65	28.84	28.05	28.52	436057
2007-11-05	28.33	28.81	28.02	28.52	466509
2007-11-06	28.55	28.81	28.18	28.70	400355
2007-11-07	28.35	28.57	27.63	27.63	643906
2007-11-08	27.83	28.00	27.01	27.33	1687572
2007-11-09	26.95	27.31	26.65	27.02	840120
2007-11-12	26.96	27.37	26.67	26.76	625722
2007-11-13	26.89	27.13	26.83	26.90	568902
2007-11-14	26.99	27.28	26.46	26.58	375270
2007-11-15	26.45	26.61	26.03	26.23	1059903
2007-11-16	26.26	26.72	25.95	26.50	694591
2007-11-19	26.23	26.27	25.84	25.95	706685
2007-11-20	26.14	26.14	25.33	25.81	981893
2007-11-21	25.69	26.24	25.69	25.77	531217
2007-11-23	25.98	26.39	25.88	26.16	161148
2007-11-26	26.21	26.27	25.40	25.40	484124
2007-11-27	25.46	26.41	25.36	26.34	951872
2007-11-28	26.30	27.14	26.18	27.12	645072
2007-11-29	26.96	27.15	26.64	26.96	447216
2007-11-30	27.19	27.19	26.50	26.76	562737
2007-12-03	26.76	26.79	26.32	26.40	536171
2007-12-04	26.18	26.40	25.94	26.10	595135
2007-12-05	26.51	26.90	26.40	26.66	666213
2007-12-06	26.67	27.27	26.62	27.25	439151
2007-12-07	27.21	27.24	26.63	26.72	449379
2007-12-10	26.74	27.15	26.68	27.03	426511
2007-12-11	27.15	27.30	26.08	26.09	670865
2007-12-12	26.57	27.19	26.07	26.28	492977
2007-12-13	26.04	26.35	25.86	26.07	537433
2007-12-14	25.78	26.03	25.50	25.67	450792
2007-12-17	25.50	25.69	25.24	25.24	419869
2007-12-18	25.46	25.65	24.75	25.08	944198
2007-12-19	24.98	25.39	24.83	25.00	461368
2007-12-20	25.24	25.37	24.74	25.00	581440
2007-12-21	25.47	25.47	24.90	24.90	2087972
2007-12-24	25.03	25.42	24.95	25.41	243611
2007-12-26	25.22	25.48	24.88	25.31	323435
2007-12-27	25.31	25.33	24.70	24.73	381680
2007-12-28	24.87	25.05	24.47	24.92	436842
2007-12-31	24.84	25.20	24.34	24.34	451570
2008-01-02	24.31	24.66	23.63	23.88	952919
2008-01-03	24.06	24.43	23.95	24.40	809707
2008-01-04	24.05	24.06	23.55	23.64	729665
2008-01-07	23.70	24.10	23.32	23.72	945737
2008-01-08	23.71	23.95	22.75	22.77	1137918
2008-01-09	22.70	23.46	22.32	23.28	898855
2008-01-10	23.06	24.19	22.83	23.97	1138046
2008-01-11	23.82	24.43	23.57	23.88	1005036
2008-01-14	23.95	24.16	23.53	23.72	1188144
2008-01-15	23.42	23.94	23.21	23.64	1076839
2008-01-16	23.43	24.15	23.01	23.84	1612539
2008-01-17	23.99	24.19	23.70	23.74	1131653
2008-01-18	23.72	24.11	23.33	23.52	1207202
2008-01-22	22.64	23.35	22.52	22.77	1070634
2008-01-23	22.33	23.64	22.22	23.40	1235413
2008-01-24	23.49	24.10	23.44	23.82	782162
2008-01-25	24.03	24.44	23.41	23.51	686853
2008-01-28	23.39	24.02	23.25	24.02	942848
2008-01-29	24.00	24.57	23.70	24.52	656173
2008-01-30	24.42	25.17	24.31	24.56	934824
2008-01-31	24.35	25.02	24.10	24.58	1063562
2008-02-01	24.41	24.89	24.18	24.86	1054668
2008-02-04	25.15	25.28	24.77	25.12	507197
2008-02-05	24.84	25.10	24.55	24.76	927446
2008-02-06	24.99	25.38	24.64	24.67	891156
2008-02-07	25.06	25.91	24.64	25.36	1822912
2008-02-08	25.36	25.66	24.87	24.98	1065781
2008-02-11	24.82	25.05	24.36	24.83	1070117
2008-02-12	24.91	25.63	24.80	25.24	841999
2008-02-13	25.51	26.11	25.27	26.01	742769
2008-02-14	26.07	26.07	24.97	25.11	808061
2008-02-15	24.93	25.21	24.75	24.98	524078
2008-02-19	25.12	25.27	24.43	24.52	579211
2008-02-20	24.45	25.07	24.34	24.80	608439
2008-02-21	25.00	25.27	24.43	24.44	446571
2008-02-22	24.41	24.49	23.79	24.24	637089
2008-02-25	23.77	24.32	23.77	24.28	859375
2008-02-26	24.15	24.57	23.96	24.18	1006995
2008-02-27	23.93	24.50	23.93	24.44	1254815
2008-02-28	24.39	24.71	23.76	23.90	478311
2008-02-29	23.60	24.12	23.41	23.53	1038339
2008-03-03	23.49	23.68	22.79	23.17	784361
2008-03-04	22.90	23.20	22.82	23.17	1226857
2008-03-05	23.33	23.41	22.96	23.31	674436
2008-03-06	23.14	23.39	22.86	22.86	757418
2008-03-07	22.75	23.46	22.63	23.24	1061352
2008-03-10	23.31	23.63	23.12	23.17	1012902
2008-03-11	23.80	24.06	23.44	24.05	1237362
2008-03-12	24.05	24.14	23.50	23.58	1189241
2008-03-13	23.25	24.00	23.04	23.91	835827
2008-03-14	24.12	24.12	23.38	23.61	991262
2008-03-17	22.98	23.36	22.92	22.99	929112
2008-03-18	23.40	24.36	23.08	24.30	1055226
2008-03-19	24.37	24.74	23.73	23.73	771451
2008-03-20	23.95	24.36	23.50	24.30	1631505
2008-03-24	24.50	25.10	24.29	24.93	560094
2008-03-25	24.89	25.26	24.78	25.19	519007
2008-03-26	24.99	25.00	24.61	24.92	345078
2008-03-27	24.96	24.96	24.47	24.51	402722
2008-03-28	24.90	24.94	24.50	24.57	564926
2008-03-31	24.65	24.83	24.26	24.67	742143
2008-04-01	24.97	25.80	24.76	25.80	783344
2008-04-02	25.66	26.16	25.39	25.70	608426
2008-04-03	25.41	25.79	25.37	25.67	545711
2008-04-04	25.73	26.12	25.33	25.99	595475
2008-04-07	26.09	26.09	25.39	25.47	378510
2008-04-08	25.25	25.77	25.25	25.75	492856
2008-04-09	25.84	26.17	25.36	25.40	492307
2008-04-10	25.39	25.68	25.31	25.68	476301
2008-04-11	25.55	25.64	24.76	24.85	498040
2008-04-14	24.71	25.20	24.51	24.63	442621
2008-04-15	24.67	24.92	24.63	24.75	344578
2008-04-16	24.89	25.58	24.86	25.58	393746
2008-04-17	25.45	25.56	24.93	25.30	322247
2008-04-18	25.81	26.64	25.52	26.57	602442
2008-04-21	26.31	26.31	25.58	25.96	392226
2008-04-22	25.81	25.81	25.20	25.60	677704
2008-04-23	25.68	26.36	25.15	26.29	474119
2008-04-24	26.38	27.00	25.71	26.84	443115
2008-04-25	26.97	26.97	25.85	26.20	586488
2008-04-28	26.12	26.48	26.00	26.21	388389
2008-04-29	26.27	26.83	26.20	26.78	539886
2008-04-30	26.78	26.99	26.17	26.28	509949
2008-05-01	26.23	27.47	26.23	27.31	587759
2008-05-02	27.48	27.48	26.15	26.44	865619
2008-05-05	26.25	26.55	26.03	26.13	418426
2008-05-06	26.06	26.58	25.63	26.39	557304
2008-05-07	23.50	23.99	22.25	22.33	6316068
2008-05-08	22.03	23.05	21.73	22.92	2533218
2008-05-09	22.50	23.18	22.25	22.99	2254077
2008-05-12	22.98	23.41	22.70	23.40	1402238
2008-05-13	23.47	23.65	23.21	23.38	1246140
2008-05-14	23.42	23.94	23.36	23.71	1173557
2008-05-15	23.63	23.71	23.05	23.43	1109645
2008-05-16	23.58	23.60	23.11	23.57	614811
2008-05-19	23.46	23.59	23.16	23.30	945995
2008-05-20	23.30	23.60	23.16	23.43	646619
2008-05-21	23.51	23.76	23.16	23.31	694312
2008-05-22	23.33	23.74	23.24	23.55	700316
2008-05-23	23.28	23.41	22.99	23.15	672065
2008-05-27	23.25	23.37	22.99	23.32	809191
2008-05-28	23.33	23.33	23.03	23.32	545254
2008-05-29	23.30	23.73	23.07	23.52	700297
2008-05-30	23.59	23.83	23.30	23.80	887482
2008-06-02	23.47	23.51	23.03	23.44	1196341
2008-06-03	23.52	23.62	22.96	23.18	716288
2008-06-04	23.12	23.76	23.12	23.53	627872
2008-06-05	23.54	23.96	23.17	23.94	867269
2008-06-06	23.67	23.67	23.12	23.12	911753
2008-06-09	23.35	23.41	22.83	23.10	647818
2008-06-10	22.85	23.27	22.85	22.94	730334
2008-06-11	22.88	23.34	22.63	22.70	552905
2008-06-12	22.93	23.29	22.85	22.93	524236
2008-06-13	23.14	23.43	22.97	23.25	397107
2008-06-16	23.18	23.37	23.01	23.29	369670
2008-06-17	23.29	23.44	23.22	23.27	462093
2008-06-18	23.13	23.26	22.85	23.10	512584
2008-06-19	23.07	23.43	22.90	23.36	562303
2008-06-20	23.21	23.45	22.49	22.56	1259908
2008-06-23	22.62	22.85	22.49	22.63	523907
2008-06-24	22.52	22.64	22.24	22.27	682700
2008-06-25	22.30	22.85	22.19	22.45	3031616
2008-06-26	22.20	22.56	21.93	21.95	805081
2008-06-27	21.96	22.07	21.67	21.85	892815
2008-06-30	22.58	22.63	21.62	21.64	655116
2008-07-01	21.54	22.09	21.54	22.06	1011138
2008-07-02	21.77	22.01	21.48	21.73	1544315
2008-07-03	21.75	21.98	21.50	21.51	642794
2008-07-07	21.73	21.88	21.24	21.32	1010877
2008-07-08	21.39	21.51	20.76	21.37	1685553
2008-07-09	21.24	21.37	20.58	20.63	1014816
2008-07-10	20.51	21.10	20.51	20.96	745870
2008-07-11	20.94	21.24	20.69	20.93	1396584
2008-07-14	21.16	21.20	20.47	20.48	1339008
2008-07-15	20.43	20.87	20.13	20.57	954301
2008-07-16	20.38	21.07	20.14	21.04	1000921
2008-07-17	21.10	21.74	21.04	21.55	1100856
2008-07-18	21.35	22.00	21.27	21.69	701527
2008-07-21	21.75	21.75	20.92	21.22	662622
2008-07-22	21.05	21.50	20.81	21.25	940579
2008-07-23	21.15	21.42	20.89	21.32	946219
2008-07-24	21.22	21.68	21.03	21.11	597991
2008-07-25	21.27	21.62	21.04	21.23	508882
2008-07-28	21.09	21.20	20.69	20.76	549630
2008-07-29	20.84	21.56	20.70	21.33	564700
2008-07-30	21.54	22.42	21.19	21.97	1185520
2008-07-31	21.75	22.40	21.46	21.59	663121
2008-08-01	21.48	22.14	21.05	21.31	558623
2008-08-04	21.01	21.60	20.88	21.39	699836
2008-08-05	21.63	21.89	21.54	21.84	462475
2008-08-06	21.75	22.67	21.65	22.59	666080
2008-08-07	22.33	22.71	22.27	22.56	497368
2008-08-08	22.53	23.72	22.53	23.62	674957
2008-08-11	23.53	24.45	23.18	24.09	829123
2008-08-12	24.00	24.32	23.75	24.15	704500
2008-08-13	24.05	24.45	23.54	23.72	913383
2008-08-14	23.51	23.87	23.36	23.44	970657
2008-08-15	23.74	23.93	23.24	23.49	858137
2008-08-18	23.40	23.54	22.83	22.95	905313
2008-08-19	22.68	23.08	22.10	22.24	1244430
2008-08-20	19.67	20.96	19.50	20.36	3737656
2008-08-21	20.21	20.45	19.86	20.10	1937527
2008-08-22	20.10	20.28	19.96	19.99	1338797
2008-08-25	20.07	20.20	19.71	19.92	1434733
2008-08-26	19.85	20.11	19.72	19.85	936986
2008-08-27	19.78	20.07	19.77	19.95	1042435
2008-08-28	19.92	20.16	19.86	20.05	892510
2008-08-29	20.02	20.22	19.83	20.03	832185
2008-09-02	20.39	20.49	19.89	20.04	1029676
2008-09-03	19.94	20.30	19.87	20.01	1000099
2008-09-04	19.87	20.08	19.72	19.84	1039524
2008-09-05	19.68	20.45	19.02	20.34	1458014
2008-09-08	20.40	20.85	20.13	20.54	1201672
2008-09-09	20.62	21.19	20.37	20.39	1282598
2008-09-10	20.68	20.92	20.35	20.50	968545
2008-09-11	20.21	20.57	19.87	20.17	1178827
2008-09-12	20.05	20.39	19.88	20.25	553951
2008-09-15	19.43	20.47	19.43	19.97	1177117
2008-09-16	19.80	20.95	19.53	20.50	1611731
2008-09-17	20.35	20.98	19.28	19.35	1873312
2008-09-18	19.77	21.37	19.58	20.87	1960768
2008-09-19	22.00	22.19	20.83	21.04	2750045
2008-09-22	21.02	21.25	20.61	20.64	715066
2008-09-23	20.69	20.96	20.23	20.36	401029
2008-09-24	20.30	20.75	19.67	20.00	518755
2008-09-25	20.08	20.90	19.92	20.55	762896
2008-09-26	20.11	20.76	19.74	20.73	446582
2008-09-29	20.48	20.58	19.45	19.83	822054
2008-09-30	20.05	20.41	19.67	20.33	571279
2008-10-01	20.30	20.39	19.77	20.31	432409
2008-10-02	20.20	20.38	19.51	19.54	563990
2008-10-03	19.26	19.91	18.73	18.75	710811
2008-10-06	18.24	18.71	17.68	18.37	1482449
2008-10-07	17.73	18.50	17.44	17.49	861414
2008-10-08	17.05	17.89	16.60	17.13	1267232
2008-10-09	17.20	17.48	16.16	16.16	1033007
2008-10-10	15.78	17.33	14.76	16.98	1262557
2008-10-13	17.64	18.26	16.81	18.21	1096133
2008-10-14	17.37	18.60	17.37	17.98	1168189
2008-10-15	17.56	17.88	16.09	16.13	1057450
2008-10-16	16.06	16.93	15.53	16.82	1162254
2008-10-17	16.28	18.12	16.08	17.30	901275
2008-10-20	17.55	18.47	17.28	18.47	730145
2008-10-21	18.15	18.49	17.74	17.80	766176
2008-10-22	17.74	18.01	16.03	16.41	1421284
2008-10-23	16.50	16.87	15.18	15.57	1460962
2008-10-24	16.26	16.26	15.05	15.55	1091003
2008-10-27	15.24	16.09	14.81	14.85	624829
2008-10-28	15.21	16.80	14.99	16.80	1574446
2008-10-29	16.91	17.32	16.26	16.77	915296
2008-10-30	17.19	17.81	16.80	17.75	845724
2008-10-31	17.53	19.64	16.87	19.01	1381961
2008-11-03	19.08	19.15	18.42	18.50	768790
2008-11-04	19.21	19.27	18.72	19.09	889964
2008-11-05	17.61	18.73	17.33	17.50	1403826
2008-11-06	17.46	17.63	16.48	16.56	956822
2008-11-07	16.73	17.82	16.64	17.82	1091781
2008-11-10	18.14	18.51	17.90	18.03	1181228
2008-11-11	17.73	18.62	17.61	18.37	844283
2008-11-12	18.00	18.16	17.67	17.75	1210225
2008-11-13	17.80	18.94	16.89	18.82	1327145
2008-11-14	18.37	18.99	17.62	17.71	1194423
2008-11-17	17.53	18.00	16.83	17.46	1279346
2008-11-18	17.60	17.69	16.81	17.45	1114132
2008-11-19	17.48	17.80	16.13	16.16	1200440
2008-11-20	16.02	16.66	15.38	15.47	1244243
2008-11-21	15.65	16.74	15.13	16.74	1355316
2008-11-24	17.09	17.86	16.67	17.78	955252
2008-11-25	18.00	18.00	17.09	17.76	719796
2008-11-26	17.52	18.47	16.97	18.32	723169
2008-11-28	18.14	18.57	17.57	18.41	302497
2008-12-01	17.89	18.44	16.45	16.51	912650
2008-12-02	16.89	17.53	16.48	17.34	833674
2008-12-03	16.82	17.89	16.00	17.66	708144
2008-12-04	17.28	17.65	16.56	16.99	820529
2008-12-05	17.45	18.12	16.33	18.10	920203
2008-12-08	18.48	18.82	17.95	18.51	1218082
2008-12-09	18.26	19.24	18.26	18.50	1718227
2008-12-10	18.68	18.99	18.24	18.46	1174968
2008-12-11	18.36	18.76	17.54	17.74	949935
2008-12-12	17.46	18.39	17.29	18.21	817798
2008-12-15	18.31	18.45	17.63	17.86	664952
2008-12-16	18.27	18.69	17.83	18.69	781502
2008-12-17	18.27	18.89	18.15	18.65	727735
2008-12-18	18.65	18.95	18.13	18.43	995776
2008-12-19	18.51	19.48	18.51	18.87	1707526
2008-12-22	18.90	19.04	18.26	18.55	904550
2008-12-23	18.76	19.13	18.37	18.64	792506
2008-12-24	18.54	18.70	18.30	18.55	271447
2008-12-26	18.67	18.73	18.15	18.54	248538
2008-12-29	18.28	18.50	18.03	18.21	367602
2008-12-30	18.37	18.92	18.37	18.90	399308
2008-12-31	18.97	19.54	18.75	19.41	641916
2009-01-02	19.50	19.68	19.16	19.56	408315
2009-01-05	19.52	19.64	19.09	19.35	570310
2009-01-06	19.59	19.94	19.09	19.63	661193
2009-01-07	19.23	19.86	19.21	19.49	628210
2009-01-08	19.51	19.72	19.18	19.62	558673
2009-01-09	19.56	19.91	19.41	19.45	1108285
2009-01-12	19.52	19.63	18.76	18.97	617379
2009-01-13	19.25	19.25	18.72	19.08	566914
2009-01-14	18.84	19.28	18.25	18.37	763982
2009-01-15	18.37	18.75	17.91	18.67	819479
2009-01-16	18.97	19.10	18.37	18.97	814940
2009-01-20	18.77	19.00	18.13	18.15	1012861
2009-01-21	18.51	18.77	17.96	18.55	867643
2009-01-22	18.12	18.48	17.83	18.20	685481
2009-01-23	17.88	18.20	17.76	17.91	812451
2009-01-26	17.85	18.25	17.71	17.97	1024362
2009-01-27	17.98	18.30	17.98	18.20	644623
2009-01-28	18.39	18.85	18.22	18.72	725076
2009-01-29	18.51	18.68	18.28	18.38	464149
2009-01-30	18.55	18.72	17.75	17.80	594135
2009-02-02	17.56	18.18	17.55	18.11	704645
2009-02-03	18.13	18.36	17.79	18.29	553629
2009-02-04	17.49	18.21	16.30	16.55	2035823
2009-02-05	16.59	17.36	16.45	17.11	778380
2009-02-06	17.10	17.90	17.07	17.86	1029104
2009-02-09	17.69	17.95	17.50	17.90	665834
2009-02-10	17.71	17.91	16.96	17.02	1167866
2009-02-11	16.97	17.32	16.79	17.13	799882
2009-02-12	16.90	17.30	16.63	17.26	857050
2009-02-13	17.32	17.51	17.09	17.22	663362
2009-02-17	16.82	16.99	16.52	16.72	840567
2009-02-18	16.65	16.84	16.36	16.58	606608
2009-02-19	16.80	16.80	16.32	16.44	545327
2009-02-20	16.29	16.51	15.89	16.27	891814
2009-02-23	16.38	16.57	15.64	15.67	708059
2009-02-24	15.86	16.31	15.45	16.25	746502
2009-02-25	16.11	16.15	15.52	15.85	652712
2009-02-26	15.96	16.16	15.79	15.80	490155
2009-02-27	15.49	16.40	15.46	15.93	818584
2009-03-02	15.55	16.07	15.45	15.46	756072
2009-03-03	15.63	15.82	15.07	15.16	785366
2009-03-04	15.32	15.48	14.98	15.27	501397
2009-03-05	15.00	15.17	14.71	14.73	855499
2009-03-06	14.79	15.12	14.61	14.80	1134784
2009-03-09	14.70	15.08	14.29	14.35	666430
2009-03-10	14.70	15.19	14.48	15.15	647514
2009-03-11	15.18	15.44	14.92	15.08	652900
2009-03-12	15.10	15.68	14.94	15.63	726931
2009-03-13	15.69	15.69	15.31	15.49	499180
2009-03-16	15.65	15.65	15.19	15.24	556506
2009-03-17	15.28	15.85	15.20	15.85	754004
2009-03-18	15.03	16.47	15.00	16.35	618226
2009-03-19	16.45	16.47	16.16	16.30	383373
2009-03-20	16.45	16.64	15.74	15.84	841125
2009-03-23	16.25	16.56	15.99	16.56	683035
2009-03-24	16.36	16.62	16.10	16.09	429569
2009-03-25	16.30	16.57	15.93	16.35	555796
2009-03-26	16.57	16.74	16.38	16.74	940775
2009-03-27	16.58	16.68	16.27	16.28	474515
2009-03-30	15.98	16.13	15.67	16.05	551010
2009-03-31	16.19	16.63	16.04	16.32	485566
2009-04-01	17.23	18.34	17.23	17.40	2382257
2009-04-02	17.72	17.89	17.28	17.69	1082293
2009-04-03	17.74	17.76	17.45	17.69	497808
2009-04-06	17.50	17.85	17.34	17.62	529755
2009-04-07	17.42	17.62	16.99	17.03	392213
2009-04-08	17.18	17.44	16.95	17.19	366641
2009-04-09	17.69	18.16	17.44	18.02	630508
2009-04-13	17.78	17.88	17.44	17.73	370847
2009-04-14	17.47	17.85	17.34	17.51	426882
2009-04-15	17.48	17.61	17.29	17.52	438842
2009-04-16	17.79	18.03	17.46	17.96	403678
2009-04-17	17.92	18.00	17.63	17.82	398437
2009-04-20	17.41	18.09	17.13	17.29	445796
2009-04-21	17.24	17.65	17.24	17.54	535505
2009-04-22	17.39	17.82	17.36	17.54	457945
2009-04-23	17.59	17.59	17.02	17.43	664840
2009-04-24	17.78	17.83	17.51	17.73	593522
2009-04-27	17.70	18.01	17.55	17.81	538329
2009-04-28	17.78	18.40	17.77	18.17	618246
2009-04-29	18.00	18.64	18.00	18.46	527232
2009-04-30	18.63	18.64	18.00	18.02	639498
2009-05-01	18.00	18.37	17.88	18.00	580872
2009-05-04	18.23	18.30	17.93	18.18	434935
2009-05-05	18.22	18.30	17.59	17.62	903680
2009-05-06	17.55	17.99	17.21	17.69	989031
2009-05-07	17.85	17.91	17.56	17.64	1106223
2009-05-08	17.87	18.01	17.61	18.01	690818
2009-05-11	17.79	18.05	17.71	17.98	666900
2009-05-12	18.01	18.20	17.84	18.14	862732
2009-05-13	17.89	18.24	17.61	17.63	610324
2009-05-14	17.77	17.88	17.55	17.69	402799
2009-05-15	17.66	17.92	17.55	17.68	485359
2009-05-18	17.78	18.20	17.72	18.18	442702
2009-05-19	18.27	18.54	18.20	18.40	637798
2009-05-20	18.47	18.88	18.47	18.48	859822
2009-05-21	18.50	18.68	18.07	18.23	765224
2009-05-22	18.31	18.47	18.16	18.30	423370
2009-05-26	18.18	18.94	18.18	18.82	566963
2009-05-27	18.84	18.88	18.30	18.31	542718
2009-05-28	18.59	18.61	18.11	18.41	525170
2009-05-29	18.44	18.45	18.08	18.37	664476
2009-06-01	18.66	18.81	18.32	18.75	815889
2009-06-02	18.76	19.19	18.70	19.05	671967
2009-06-03	18.93	19.09	18.78	19.01	539415
2009-06-04	18.98	19.09	18.82	19.00	503244
2009-06-05	19.14	19.24	18.91	19.21	468036
2009-06-08	19.21	19.21	18.82	18.97	538551
2009-06-09	19.11	19.13	18.93	18.94	420290
2009-06-10	19.09	19.09	18.59	18.71	842119
2009-06-11	18.77	19.27	18.74	19.17	725485
2009-06-12	19.02	19.12	18.83	19.09	388395
2009-06-15	18.97	19.06	18.50	18.62	562520
2009-06-16	18.82	18.82	18.41	18.44	540804
2009-06-17	18.43	19.00	18.43	18.97	799869
2009-06-18	18.90	19.46	18.76	19.44	957169
2009-06-19	19.58	19.68	19.45	19.57	1234746
2009-06-22	19.48	19.53	19.31	19.46	1022732
2009-06-23	19.48	19.57	19.45	19.48	908758
2009-06-24	19.65	19.93	19.55	19.92	911468
2009-06-25	19.27	20.25	19.27	20.25	988842
2009-06-26	20.07	20.82	20.01	20.80	2674728
2009-06-29	20.85	20.96	20.68	20.85	768882
2009-06-30	20.76	20.99	20.54	20.75	1082651
2009-07-01	20.99	21.03	20.76	20.87	685665
2009-07-02	20.67	20.72	20.23	20.29	550143
2009-07-06	20.28	20.37	20.11	20.34	630838
2009-07-07	20.35	20.55	20.12	20.13	841810
2009-07-08	20.23	20.32	19.67	19.88	789334
2009-07-09	20.09	20.09	19.65	19.66	584093
2009-07-10	19.58	20.14	19.56	20.08	842364
2009-07-13	20.20	20.33	19.70	20.33	553722
2009-07-14	20.32	20.43	20.10	20.33	637474
2009-07-15	20.55	20.96	20.45	20.96	528520
2009-07-16	20.86	20.99	20.76	20.90	640713
2009-07-17	20.99	21.00	20.69	20.92	696385
2009-07-20	21.00	21.07	20.75	20.88	603039
2009-07-21	21.01	21.04	20.77	20.98	707893
2009-07-22	21.00	21.33	20.85	21.25	948622
2009-07-23	21.15	21.72	21.11	21.64	962419
2009-07-24	21.42	21.63	21.28	21.48	703073
2009-07-27	21.56	21.61	21.13	21.42	441856
2009-07-28	21.34	21.54	21.19	21.42	525952
2009-07-29	21.31	21.64	21.31	21.61	607761
2009-07-30	21.87	21.99	21.46	21.53	661991
2009-07-31	21.50	21.66	21.38	21.47	853783
2009-08-03	21.56	21.74	21.33	21.70	551785
2009-08-04	21.60	21.92	21.42	21.90	416787
2009-08-05	21.85	21.85	21.29	21.31	582504
2009-08-06	21.38	21.40	21.06	21.24	483493
2009-08-07	21.57	21.94	21.03	21.90	466047
2009-08-10	21.69	22.10	21.60	22.04	460021
2009-08-11	21.81	22.21	21.72	22.03	618862
2009-08-12	22.00	22.44	21.87	22.18	564755
2009-08-13	22.25	22.31	21.96	22.24	298227
2009-08-14	22.24	22.34	21.80	22.05	422070
2009-08-17	21.89	22.01	21.71	21.93	470957
2009-08-18	22.05	22.29	21.76	22.09	688925
2009-08-19	21.98	23.97	21.75	23.20	2763813
2009-08-20	23.33	23.65	23.05	23.59	1249527
2009-08-21	23.85	23.87	23.47	23.59	911974
2009-08-24	23.75	23.80	23.07	23.31	941542
2009-08-25	23.47	23.63	23.32	23.43	351655
2009-08-26	23.49	23.54	23.11	23.23	545447
2009-08-27	23.31	23.43	22.86	23.43	431710
2009-08-28	23.43	23.52	23.12	23.34	652854
2009-08-31	23.20	23.40	23.07	23.31	888124
2009-09-01	23.13	23.67	22.95	23.12	644081
2009-09-02	23.01	23.19	22.68	22.89	546288
2009-09-03	23.05	23.05	22.56	22.76	332382
2009-09-04	22.73	23.00	22.55	23.00	348093
2009-09-08	23.06	23.69	22.95	23.69	981711
2009-09-09	23.64	24.01	23.63	24.01	572810
2009-09-10	23.98	24.40	23.84	24.27	659792
2009-09-11	24.24	24.29	24.00	24.18	360149
2009-09-14	24.14	24.53	23.53	24.49	496356
2009-09-15	24.40	24.40	23.96	24.36	417545
2009-09-16	24.32	24.60	24.02	24.59	444838
2009-09-17	24.48	24.66	23.99	24.52	506344
2009-09-18	24.49	24.55	24.21	24.52	838772
2009-09-21	24.26	24.55	24.06	24.47	413494
2009-09-22	24.47	24.47	23.85	23.95	600982
2009-09-23	24.00	24.02	23.79	23.80	599028
2009-09-24	23.90	23.94	23.50	23.75	398987
2009-09-25	23.71	23.86	23.58	23.81	379335
2009-09-28	23.00	23.83	22.59	23.68	645378
2009-09-29	23.62	23.86	23.51	23.51	781414
2009-09-30	23.59	23.70	23.01	23.47	813229
2009-10-01	23.65	23.65	22.93	23.06	590133
2009-10-02	22.94	23.26	22.90	23.12	369073
2009-10-05	23.13	23.40	22.99	23.25	717324
2009-10-06	23.39	23.72	23.16	23.63	665112
2009-10-07	23.61	23.61	23.40	23.55	387577
2009-10-08	23.70	23.97	23.46	23.81	591075
2009-10-09	23.75	24.08	23.75	24.07	261679
2009-10-12	24.09	24.17	23.85	24.10	195096
2009-10-13	24.11	24.24	23.92	24.06	315165
2009-10-14	24.23	24.45	23.78	24.45	324345
2009-10-15	24.27	24.45	24.02	24.33	357358
2009-10-16	24.25	24.25	23.86	24.10	438336
2009-10-19	24.20	24.52	23.94	24.49	416460
2009-10-20	24.49	24.50	24.14	24.24	329088
2009-10-21	24.12	24.75	24.05	24.32	756716
2009-10-22	24.41	24.64	24.07	24.52	367564
2009-10-23	24.50	24.57	23.90	24.13	495985
2009-10-26	24.21	24.58	23.89	24.05	556920
2009-10-27	24.21	24.40	23.76	23.88	464448
2009-10-28	23.96	23.97	23.24	23.25	467410
2009-10-29	23.25	23.43	22.95	23.36	564146
2009-10-30	23.19	23.35	22.92	23.07	746912
2009-11-02	23.05	23.38	22.65	22.98	1059185
2009-11-03	22.92	23.23	22.65	23.20	592551
2009-11-04	23.20	23.41	22.63	23.11	660336
2009-11-05	23.34	24.00	23.15	23.98	589466
2009-11-06	23.91	24.14	23.70	23.87	431475
2009-11-09	24.09	24.19	23.80	24.19	470171
2009-11-10	24.01	24.26	23.86	24.03	347248
2009-11-11	24.29	24.29	23.78	24.11	471427
2009-11-12	24.17	24.24	23.57	23.60	479818
2009-11-13	23.74	23.75	23.32	23.65	559313
2009-11-16	23.85	24.19	23.61	24.09	465350
2009-11-17	24.13	24.13	23.80	23.98	352577
2009-11-18	24.04	24.04	23.54	23.85	338938
2009-11-19	23.60	23.60	23.09	23.30	418472
2009-11-20	23.26	23.54	23.07	23.31	420601
2009-11-23	23.58	23.83	23.33	23.72	513269
2009-11-24	23.65	23.65	23.28	23.48	319781
2009-11-25	23.59	23.65	23.40	23.47	258830
2009-11-27	22.85	23.14	22.75	22.86	259637
2009-11-30	22.22	22.90	22.22	22.85	615751
2009-12-01	23.06	23.16	22.80	23.04	756498
2009-12-02	22.96	23.43	22.92	23.09	612769
2009-12-03	23.07	23.36	23.00	23.05	605630
2009-12-04	23.44	23.80	22.85	23.01	1211222
2009-12-07	22.90	23.20	22.88	23.11	365008
2009-12-08	22.85	23.05	22.43	22.96	549649
2009-12-09	23.00	23.05	22.66	22.95	359352
2009-12-10	23.10	23.29	22.66	22.78	608587
2009-12-11	22.87	23.05	22.62	22.85	223887
2009-12-14	22.94	23.06	22.68	23.06	363672
2009-12-15	22.93	23.23	22.73	23.04	382857
2009-12-16	23.21	23.33	23.05	23.26	426494
2009-12-17	23.07	23.25	22.83	23.08	455487
2009-12-18	23.24	23.24	22.88	23.02	771214
2009-12-21	23.07	23.36	22.91	23.13	296524
2009-12-22	23.23	23.44	23.07	23.42	460941
2009-12-23	23.41	23.68	23.28	23.57	324404
2009-12-24	23.67	23.70	23.44	23.69	38650
2009-12-28	23.78	23.78	23.43	23.75	231348
2009-12-29	23.72	23.88	23.62	23.68	164538
2009-12-30	23.55	23.79	23.41	23.55	259874
2009-12-31	23.52	23.60	23.11	23.14	322730
2010-01-04	23.40	23.86	23.24	23.85	493749
2010-01-05	23.80	23.88	23.34	23.47	344207
2010-01-06	23.52	23.54	23.33	23.43	287941
2010-01-07	23.37	23.43	23.15	23.41	279295
2010-01-08	23.41	23.41	23.05	23.20	245474
2010-01-11	23.18	23.22	22.88	23.02	224964
2010-01-12	22.89	23.05	22.69	22.92	325454
2010-01-13	23.05	23.35	22.93	23.25	316182
2010-01-14	23.12	23.47	23.12	23.43	172925
2010-01-15	23.54	23.54	23.01	23.20	517778
2010-01-19	23.15	23.55	23.12	23.52	334962
2010-01-20	23.32	23.35	22.81	23.17	311620
2010-01-21	23.25	23.36	22.65	22.89	402284
2010-01-22	22.92	23.05	22.39	22.44	376468
2010-01-25	22.57	22.61	22.25	22.38	273206
2010-01-26	22.32	22.43	22.14	22.17	424739
2010-01-27	22.03	22.37	22.03	22.26	569068
2010-01-28	22.23	22.23	21.65	21.85	528123
2010-01-29	21.91	22.14	21.88	21.96	749541
2010-02-01	22.02	22.54	21.95	22.50	733564
2010-02-02	22.47	23.06	22.28	22.76	854396
2010-02-03	22.77	23.74	22.32	22.61	833123
2010-02-04	22.51	22.51	21.96	22.05	651993
2010-02-05	22.01	22.08	21.36	21.75	675422
2010-02-08	21.73	21.73	21.40	21.44	495450
2010-02-09	21.71	21.82	21.40	21.48	606136
2010-02-10	21.37	21.52	21.03	21.31	534198
2010-02-11	21.21	21.63	21.01	21.59	379999
2010-02-12	21.38	21.59	21.32	21.58	397985
2010-02-16	22.98	22.98	21.95	22.19	765182
2010-02-17	22.18	22.52	22.13	22.52	483804
2010-02-18	22.58	22.71	22.41	22.71	356623
2010-02-19	22.74	22.86	22.49	22.67	551582
2010-02-22	22.67	22.77	22.39	22.60	991454
2010-02-23	22.47	22.64	22.26	22.45	623338
2010-02-24	22.58	22.68	22.37	22.67	447675
2010-02-25	22.33	22.60	22.19	22.58	469106
2010-02-26	22.65	22.71	22.37	22.58	561054
2010-03-01	22.70	23.15	22.69	23.04	640154
2010-03-02	22.99	23.25	22.99	23.20	520913
2010-03-03	23.25	23.35	23.05	23.13	394597
2010-03-04	23.23	23.47	23.02	23.42	502085
2010-03-05	23.46	23.70	23.42	23.70	525261
2010-03-08	23.61	23.70	23.50	23.59	483896
2010-03-09	23.55	23.75	23.46	23.55	418960
2010-03-10	23.47	23.73	23.39	23.57	432754
2010-03-11	23.37	23.67	23.35	23.67	570657
2010-03-12	23.66	23.83	23.49	23.83	655227
2010-03-15	23.53	23.95	23.51	23.95	848842
2010-03-16	23.90	24.56	23.82	24.55	1182283
2010-03-17	24.65	24.79	24.45	24.76	865918
2010-03-18	24.62	24.77	24.45	24.58	763343
2010-03-19	24.76	24.88	24.40	24.49	847093
2010-03-22	24.41	24.79	24.30	24.72	520417
2010-03-23	24.80	24.82	24.55	24.80	541291
2010-03-24	24.75	24.83	24.30	24.30	451392
2010-03-25	24.55	24.72	24.22	24.24	417795
2010-03-26	24.28	24.43	24.09	24.18	442123
2010-03-29	24.18	24.36	24.07	24.29	412651
2010-03-30	24.37	24.47	24.11	24.21	352146
2010-03-31	24.08	24.25	24.02	24.06	462220
2010-04-01	24.23	24.36	24.13	24.35	425717
2010-04-05	24.48	24.74	24.33	24.74	416085
2010-04-06	24.56	24.79	24.53	24.74	666677
2010-04-07	24.72	24.73	24.37	24.53	532110
2010-04-08	24.40	24.61	24.31	24.50	427657
2010-04-09	24.48	24.71	24.36	24.71	351754
2010-04-12	24.66	24.73	24.48	24.65	356690
2010-04-13	24.64	24.64	24.44	24.58	157890
2010-04-14	24.62	24.80	24.54	24.80	269947
2010-04-15	24.73	25.04	24.71	25.01	353712
2010-04-16	25.02	25.18	24.81	24.95	335931
2010-04-19	24.81	24.97	24.51	24.72	336514
2010-04-20	24.86	25.13	24.66	25.13	211893
2010-04-21	25.13	25.29	24.90	25.21	415140
2010-04-22	24.91	25.32	24.83	25.31	278454
2010-04-23	25.39	25.49	25.10	25.48	286549
2010-04-26	25.42	25.71	25.33	25.59	343840
2010-04-27	25.53	25.80	25.41	25.50	662908
2010-04-28	25.56	25.78	25.39	25.61	479173
2010-04-29	25.80	25.85	25.53	25.79	314903
2010-04-30	25.79	25.90	25.52	25.52	766537
2010-05-03	25.69	26.05	25.52	26.03	484323
2010-05-04	25.66	25.93	25.30	25.46	604809
2010-05-05	25.40	25.47	24.59	25.31	447719
2010-05-06	25.24	26.50	25.14	25.51	1823294
2010-05-07	25.53	25.69	24.37	24.46	1665156
2010-05-10	25.26	25.50	24.80	25.16	683409
2010-05-11	24.89	25.17	24.50	25.00	552639
2010-05-12	25.15	25.57	25.07	25.52	730510
2010-05-13	25.36	25.56	25.21	25.30	542769
2010-05-14	25.25	25.48	24.83	25.07	413166
2010-05-17	25.23	25.52	24.58	25.09	509555
2010-05-18	25.25	25.51	24.65	24.74	493962
2010-05-19	24.70	24.95	24.37	24.67	452118
2010-05-20	24.36	24.40	23.40	23.45	676765
2010-05-21	23.25	23.68	22.86	23.62	688356
2010-05-24	23.49	23.61	23.24	23.30	345994
2010-05-25	22.85	23.36	22.65	23.28	580137
2010-05-26	23.37	23.99	23.30	23.56	666339
2010-05-27	24.02	24.50	23.94	24.23	375648
2010-05-28	24.25	24.45	23.82	24.04	482022
2010-06-01	24.00	24.11	23.55	23.55	460668
2010-06-02	23.73	24.13	23.26	24.13	399305
2010-06-03	24.02	24.34	23.97	24.27	390194
2010-06-04	23.77	24.31	23.28	23.32	593283
2010-06-07	23.32	23.49	22.91	22.94	399722
2010-06-08	22.90	23.03	22.55	23.01	444219
2010-06-09	23.21	23.41	22.99	23.06	372222
2010-06-10	23.43	23.72	23.15	23.71	335209
2010-06-11	23.38	24.06	23.38	24.06	335326
2010-06-14	24.35	24.55	24.20	24.32	481214
2010-06-15	24.55	25.00	24.37	24.97	496148
2010-06-16	24.80	25.17	24.77	24.98	373431
2010-06-17	25.00	25.20	24.90	25.17	324589
2010-06-18	25.22	25.44	25.17	25.28	670896
2010-06-21	25.47	25.50	24.70	24.79	554095
2010-06-22	24.90	25.31	24.64	24.66	586856
2010-06-23	24.59	24.76	24.39	24.52	442224
2010-06-24	24.32	24.59	24.18	24.38	388860
2010-06-25	24.51	24.93	24.28	24.73	913295
2010-06-28	24.84	25.34	24.57	25.11	511198
2010-06-29	24.83	25.02	24.13	24.25	742067
2010-06-30	24.28	24.49	23.88	23.88	607543
2010-07-01	24.00	24.16	23.19	23.57	733591
2010-07-02	23.75	23.75	23.34	23.54	310532
2010-07-06	23.88	23.99	23.29	23.48	607550
2010-07-07	23.61	24.18	23.55	24.16	435142
2010-07-08	24.44	24.51	24.09	24.35	343489
2010-07-09	24.39	24.45	24.15	24.40	324452
2010-07-12	24.28	24.59	24.21	24.52	331660
2010-07-13	24.83	25.14	24.64	25.06	367183
2010-07-14	24.95	25.14	24.82	25.01	274344
2010-07-15	24.96	24.98	24.50	24.87	410625
2010-07-16	24.68	24.84	24.01	24.03	463581
2010-07-19	24.15	24.42	24.02	24.28	291245
2010-07-20	23.98	24.84	23.93	24.81	468278
2010-07-21	25.03	25.03	24.40	24.43	436937
2010-07-22	24.76	25.36	24.73	25.28	619094
2010-07-23	25.14	25.79	25.03	25.71	466270
2010-07-26	25.84	26.20	25.68	26.05	431026
2010-07-27	26.15	26.30	25.83	25.90	444727
2010-07-28	25.80	26.01	25.31	25.36	484463
2010-07-29	25.60	25.60	24.96	25.39	402652
2010-07-30	25.12	25.52	24.89	25.40	406246
2010-08-02	25.83	25.89	25.38	25.66	482631
2010-08-03	25.50	25.89	25.31	25.72	465972
2010-08-04	25.75	26.00	25.68	25.99	323673
2010-08-05	25.78	25.96	25.68	25.73	193249
2010-08-06	25.51	25.71	25.00	25.69	272354
2010-08-09	25.88	25.91	25.73	25.83	365651
2010-08-10	25.49	25.71	25.15	25.42	277635
2010-08-11	24.98	25.29	24.48	24.62	414052
2010-08-12	24.18	24.51	24.00	24.23	500662
2010-08-13	24.09	24.38	23.98	24.18	361657
2010-08-16	24.01	24.35	23.79	24.08	331341
2010-08-17	24.24	24.79	24.01	24.47	341592
2010-08-18	24.37	25.26	23.64	24.63	593428
2010-08-19	24.42	24.93	23.91	24.10	533937
2010-08-20	23.97	24.34	23.55	24.05	440126
2010-08-23	24.25	24.25	23.86	23.88	398258
2010-08-24	23.65	23.87	23.34	23.66	378788
2010-08-25	23.48	24.03	23.34	23.99	489097
2010-08-26	24.00	24.19	23.75	23.80	281927
2010-08-27	24.09	24.39	23.54	24.37	407719
2010-08-30	24.21	24.35	23.78	23.78	378054
2010-08-31	23.73	23.82	23.46	23.53	730116
2010-09-01	23.93	24.35	23.87	24.32	458707
2010-09-02	24.19	24.27	23.96	24.22	370190
2010-09-03	24.48	24.86	24.26	24.64	316162
2010-09-07	24.61	24.69	24.14	24.17	389262
2010-09-08	24.19	24.47	24.08	24.34	304891
2010-09-09	24.68	24.68	24.17	24.37	259484
2010-09-10	24.49	24.65	24.23	24.48	377213
2010-09-13	24.65	25.24	24.49	25.19	584257
2010-09-14	25.18	25.23	24.94	25.06	325925
2010-09-15	24.91	25.44	24.87	25.30	320894
2010-09-16	25.18	25.44	25.14	25.37	387439
2010-09-17	25.56	25.61	25.17	25.50	628144
2010-09-20	25.51	26.08	25.42	26.05	500685
2010-09-21	25.95	26.04	25.71	25.88	528374
2010-09-22	25.86	25.97	25.45	25.64	417449
2010-09-23	25.45	25.81	25.28	25.30	383554
2010-09-24	25.66	25.92	25.57	25.86	565896
2010-09-27	25.80	25.80	25.22	25.33	595947
2010-09-28	25.36	25.54	24.88	25.49	483319
2010-09-29	25.32	25.58	25.16	25.41	474384
2010-09-30	25.67	25.91	25.34	25.50	677096
2010-10-01	25.70	25.74	25.35	25.66	339728
2010-10-04	25.53	25.90	25.42	25.53	515056
2010-10-05	25.73	26.22	25.63	26.02	623581
2010-10-06	25.94	26.09	25.71	25.81	347257
2010-10-07	26.00	26.05	25.73	25.87	518345
2010-10-08	25.87	26.07	25.63	25.96	345434
2010-10-11	25.87	26.17	25.83	26.01	163269
2010-10-12	25.88	26.09	25.66	26.02	293654
2010-10-13	26.09	26.47	26.02	26.33	476980
2010-10-14	26.33	26.58	26.20	26.36	311415
2010-10-15	26.61	26.66	26.28	26.46	504195
2010-10-18	26.55	26.63	26.34	26.45	281826
2010-10-19	26.05	26.53	25.96	26.19	414188
2010-10-20	26.35	26.69	26.25	26.47	282821
2010-10-21	26.62	26.79	26.21	26.45	435769
2010-10-22	26.46	26.70	26.41	26.55	334164
2010-10-25	26.63	27.00	26.62	26.93	288325
2010-10-26	26.81	27.15	26.64	26.96	438188
2010-10-27	26.76	27.02	26.64	27.00	352657
2010-10-28	27.18	27.21	26.88	27.03	309677
2010-10-29	27.04	27.25	26.89	27.16	303189
2010-11-01	27.29	27.50	27.00	27.22	464008
2010-11-02	27.54	27.92	27.11	27.43	768898
2010-11-03	26.61	27.99	26.61	27.80	630537
2010-11-04	28.00	28.57	27.84	28.08	800256
2010-11-05	28.21	28.23	27.96	28.04	391149
2010-11-08	28.07	28.11	27.88	27.98	338754
2010-11-09	27.90	28.15	27.88	27.99	541451
2010-11-10	28.03	28.09	27.79	28.09	693723
2010-11-11	27.80	28.04	27.66	27.92	349850
2010-11-12	27.64	27.96	27.51	27.61	434366
2010-11-15	27.83	28.17	27.49	27.90	552011
2010-11-16	27.69	27.74	27.18	27.39	506903
2010-11-17	27.51	27.51	27.23	27.38	315926
2010-11-18	27.75	28.00	27.54	27.88	243071
2010-11-19	27.94	27.99	27.72	27.94	391764
2010-11-22	27.86	28.18	27.68	28.14	327752
2010-11-23	27.51	27.67	27.06	27.44	595367
2010-11-24	27.55	27.97	27.55	27.93	375669
2010-11-26	27.76	27.97	27.69	27.84	130224
2010-11-29	27.63	27.87	27.18	27.79	300757
2010-11-30	27.46	27.49	27.17	27.34	506507
2010-12-01	27.85	28.27	27.73	28.25	438820
2010-12-02	28.27	28.64	28.20	28.61	475660
2010-12-03	28.50	28.64	28.30	28.44	556593
2010-12-06	28.49	28.76	28.40	28.58	480362
2010-12-07	28.90	28.98	28.63	28.75	332710
2010-12-08	28.90	29.00	28.70	28.95	332964
2010-12-09	29.00	29.06	28.79	29.01	378693
2010-12-10	29.00	29.39	28.94	29.31	348035
2010-12-13	29.49	29.59	29.13	29.29	432921
2010-12-14	29.45	29.80	29.25	29.54	371363
2010-12-15	29.53	29.81	29.32	29.46	430177
2010-12-16	29.41	29.97	29.27	29.81	411609
2010-12-17	29.85	29.86	29.38	29.65	1352245
2010-12-20	29.68	29.68	29.31	29.42	359905
2010-12-21	29.64	29.67	29.43	29.58	317037
2010-12-22	29.55	29.74	29.47	29.49	266796
2010-12-23	29.50	29.72	29.39	29.46	219671
2010-12-27	29.44	29.56	29.19	29.52	113030
2010-12-28	29.51	29.54	29.29	29.51	180236
2010-12-29	29.45	29.56	29.28	29.45	151530
2010-12-30	29.40	29.65	29.27	29.39	196634
2010-12-31	29.30	29.50	29.15	29.15	300202
2011-01-03	29.35	29.81	29.31	29.70	380430
2011-01-04	29.75	29.75	29.10	29.30	408628
2011-01-05	29.29	29.55	29.16	29.50	279487
2011-01-06	29.48	29.48	29.23	29.35	425741
2011-01-07	29.52	29.67	28.96	29.42	397415
2011-01-10	29.36	29.57	28.97	29.51	363572
2011-01-11	29.68	29.86	29.57	29.64	200230
2011-01-12	29.89	29.89	29.57	29.68	250802
2011-01-13	29.77	29.77	29.51	29.68	194662
2011-01-14	29.48	30.64	29.46	30.60	763770
2011-01-18	30.33	31.12	30.25	31.07	745142
2011-01-19	30.95	31.04	30.50	30.55	428756
2011-01-20	30.33	30.61	30.13	30.23	345680
2011-01-21	30.31	30.52	30.02	30.08	406547
2011-01-24	30.06	30.34	30.05	30.19	523015
2011-01-25	30.12	30.17	29.75	30.15	852167
2011-01-26	29.25	30.50	29.25	30.20	767250
2011-01-27	30.31	30.38	29.94	30.25	509593
2011-01-28	30.18	30.22	29.29	29.44	519108
2011-01-31	29.49	29.76	29.25	29.56	477538
2011-02-01	29.70	29.92	29.27	29.77	867129
2011-02-02	29.82	31.33	29.82	30.88	948973
2011-02-03	30.80	31.49	30.72	30.81	703441
2011-02-04	29.99	30.79	29.99	30.74	557316
2011-02-07	30.70	31.33	30.60	31.12	687439
2011-02-08	31.16	31.25	30.94	31.16	515809
2011-02-09	31.00	31.22	30.86	31.11	504237
2011-02-10	31.08	31.55	30.83	31.49	559121
2011-02-11	31.36	31.70	31.20	31.64	527088
2011-02-14	31.58	31.78	31.48	31.77	365308
2011-02-15	31.71	31.79	31.64	31.75	388873
2011-02-16	31.85	32.13	31.75	32.07	552446
2011-02-17	31.83	32.23	31.83	32.20	338390
2011-02-18	32.36	32.45	32.04	32.29	571816
2011-02-22	31.98	32.26	31.53	31.60	404978
2011-02-23	31.60	31.73	31.11	31.14	513218
2011-02-24	31.27	31.39	30.77	31.23	493746
2011-02-25	31.25	31.78	31.22	31.78	316984
2011-02-28	32.05	32.08	31.63	31.91	326357
2011-03-01	32.13	32.17	31.53	31.74	981977
2011-03-02	31.60	31.92	31.38	31.73	319806
2011-03-03	31.95	32.55	31.93	32.49	360396
2011-03-04	32.45	32.54	32.25	32.46	344354
2011-03-07	32.58	32.65	31.65	31.97	438480
2011-03-08	31.94	32.71	31.59	32.45	366319
2011-03-09	32.46	32.52	32.11	32.31	370391
2011-03-10	31.80	32.13	31.24	31.42	413905
2011-03-11	31.47	31.85	31.16	31.70	543616
2011-03-14	31.36	31.71	31.04	31.46	274634
2011-03-15	30.73	31.38	30.66	31.13	331979
2011-03-16	30.99	31.41	30.52	30.80	549092
2011-03-17	31.15	31.52	30.89	31.00	320609
2011-03-18	31.20	31.65	30.95	31.12	973840
2011-03-21	31.43	32.28	31.35	31.88	475113
2011-03-22	31.98	32.10	31.67	31.79	243770
2011-03-23	31.69	31.89	31.34	31.82	388210
2011-03-24	32.00	32.29	31.74	32.15	419218
2011-03-25	32.30	32.99	32.24	32.56	370728
2011-03-28	32.57	32.79	32.47	32.64	322934
2011-03-29	32.46	33.00	32.42	32.96	364571
2011-03-30	33.08	33.76	33.02	33.74	371844
2011-03-31	33.71	33.94	33.44	33.89	389156
2011-04-01	33.89	34.07	33.41	33.75	703801
2011-04-04	33.75	33.88	33.50	33.62	605928
2011-04-05	33.44	33.86	33.44	33.77	461994
2011-04-06	33.90	34.17	33.64	33.99	242337
2011-04-07	33.95	33.95	33.57	33.80	652962
2011-04-08	34.00	34.00	33.46	33.66	649240
2011-04-11	33.63	33.86	33.37	33.50	426062
2011-04-12	33.31	33.31	32.91	32.96	577539
2011-04-13	33.24	33.40	32.98	33.28	666666
2011-04-14	32.92	33.30	32.64	33.18	418522
2011-04-15	33.02	33.56	32.96	33.52	401437
2011-04-18	33.20	33.20	32.65	33.09	442554
2011-04-19	33.28	33.28	32.84	33.09	319748
2011-04-20	33.45	33.72	33.41	33.69	418660
2011-04-21	34.00	34.00	33.50	33.72	384984
2011-04-25	33.56	33.75	33.44	33.63	386490
2011-04-26	33.71	33.85	33.50	33.62	1055842
2011-04-27	33.60	33.77	33.56	33.75	562563
2011-04-28	33.70	34.00	33.53	33.95	552706
2011-04-29	34.00	34.06	33.75	33.97	375605
2011-05-02	34.13	34.13	33.56	33.70	520895
2011-05-03	33.51	33.71	33.08	33.39	483195
2011-05-04	32.00	32.00	30.95	31.70	1295487
2011-05-05	31.38	31.87	31.28	31.57	642067
2011-05-06	31.90	31.94	31.34	31.48	439295
2011-05-09	31.40	31.61	31.14	31.59	446733
2011-05-10	31.83	32.07	31.69	32.04	696172
2011-05-11	32.08	32.23	31.54	31.76	475632
2011-05-12	31.68	32.18	31.57	32.07	429408
2011-05-13	32.12	32.12	31.51	31.59	273174
2011-05-16	31.38	31.71	31.27	31.28	467050
2011-05-17	31.25	31.33	30.80	31.00	504921
2011-05-18	30.90	31.31	30.68	31.16	394204
2011-05-19	31.42	31.58	31.01	31.11	432991
2011-05-20	30.91	31.11	30.64	30.79	634972
2011-05-23	30.32	30.47	30.00	30.25	564997
2011-05-24	30.44	30.44	29.98	30.05	320994
2011-05-25	30.11	30.33	29.97	30.23	437094
2011-05-26	30.19	30.67	29.98	30.60	362318
2011-05-27	30.74	30.95	30.60	30.68	252606
2011-05-31	30.86	31.28	30.70	31.24	810161
2011-06-01	31.66	31.66	30.22	30.28	719125
2011-06-02	30.32	30.55	30.18	30.34	338798
2011-06-03	29.84	30.22	29.46	29.76	1134920
2011-06-06	29.91	29.98	29.55	29.58	374505
2011-06-07	29.77	29.89	29.37	29.55	262445
2011-06-08	29.39	29.50	29.12	29.14	531325
2011-06-09	29.18	29.49	29.00	29.33	280854
2011-06-10	29.09	29.29	28.89	29.00	575291
2011-06-13	29.03	29.35	28.97	29.01	294573
2011-06-14	29.25	29.48	29.12	29.41	228075
2011-06-15	29.04	29.30	28.85	28.87	325161
2011-06-16	28.95	29.11	28.58	28.96	270760
2011-06-17	29.12	29.30	28.75	28.83	567454
2011-06-20	28.71	29.21	28.45	29.10	295497
2011-06-21	29.27	29.86	29.06	29.75	359015
2011-06-22	29.53	29.71	29.34	29.37	329201
2011-06-23	29.00	29.54	28.59	29.46	405058
2011-06-24	29.46	29.58	29.10	29.29	345793
2011-06-27	29.22	29.72	28.95	29.58	465925
2011-06-28	29.60	29.85	29.53	29.85	354843
2011-06-29	29.89	29.96	29.70	29.90	409568
2011-06-30	29.93	30.17	29.78	30.01	420113
2011-07-01	30.12	30.50	30.00	30.43	499624
2011-07-05	30.34	30.51	30.21	30.50	405880
2011-07-06	30.40	30.77	30.27	30.75	400494
2011-07-07	30.98	31.15	30.72	31.05	317881
2011-07-08	30.59	30.88	30.38	30.86	408042
2011-07-11	30.43	30.67	30.37	30.52	465036
2011-07-12	30.32	30.64	30.32	30.45	350699
2011-07-13	30.50	30.93	30.50	30.61	599600
2011-07-14	30.62	30.89	30.21	30.25	467634
2011-07-15	30.30	30.47	30.12	30.28	423448
2011-07-18	30.03	30.27	29.47	29.54	629728
2011-07-19	29.80	30.34	29.54	30.33	450146
2011-07-20	30.34	30.38	29.98	30.17	310647
2011-07-21	30.33	30.61	30.19	30.52	404225
2011-07-22	30.54	30.68	30.25	30.30	305152
2011-07-25	30.11	30.43	30.02	30.14	497539
2011-07-26	30.26	30.26	29.57	29.60	486717
2011-07-27	29.39	29.57	29.10	29.13	623833
2011-07-28	29.17	29.37	29.00	29.10	321719
2011-07-29	28.84	29.23	28.52	28.95	416534
2011-08-01	29.21	29.21	28.14	28.44	576063
2011-08-02	28.27	28.50	27.16	27.17	700905
2011-08-03	27.30	27.43	26.51	27.29	1016882
2011-08-04	26.97	27.03	26.18	26.18	859411
2011-08-05	26.43	26.70	25.53	26.41	1558395
2011-08-08	25.79	26.33	24.64	24.64	1558475
2011-08-09	25.23	26.48	24.41	26.48	1444282
2011-08-10	25.76	25.93	24.73	24.78	1029548
2011-08-11	25.11	27.09	25.05	26.78	1292166
2011-08-12	27.11	27.38	26.72	27.13	890379
2011-08-15	27.29	27.50	27.00	27.46	472918
2011-08-16	27.27	27.73	26.94	27.57	985599
2011-08-17	27.97	29.06	27.38	28.27	1741739
2011-08-18	27.49	27.69	25.96	26.25	1317027
2011-08-19	25.93	26.57	25.81	25.88	998163
2011-08-22	26.69	26.75	26.14	26.37	923924
2011-08-23	26.53	27.69	26.23	27.56	1157929
2011-08-24	27.65	28.02	27.28	27.76	945746
2011-08-25	28.06	28.08	27.36	27.58	957841
2011-08-26	27.38	28.32	27.25	28.29	782657
2011-08-29	28.60	29.17	28.25	29.02	862708
2011-08-30	28.76	29.40	28.76	29.12	1095323
2011-08-31	29.41	29.52	28.98	29.24	1006665
2011-09-01	29.40	29.59	28.94	29.03	903103
2011-09-02	28.40	28.87	28.08	28.36	913964
2011-09-06	27.38	28.17	27.22	28.10	1073932
2011-09-07	28.27	28.96	28.21	28.95	683665
2011-09-08	28.80	29.10	28.44	28.56	576250
2011-09-09	28.30	28.57	27.71	27.99	907971
2011-09-12	27.60	28.50	27.50	28.48	700423
2011-09-13	28.52	29.12	28.31	28.99	961249
2011-09-14	29.23	29.86	28.72	29.41	887983
2011-09-15	29.57	29.74	29.03	29.49	719858
2011-09-16	29.67	29.81	29.34	29.52	631926
2011-09-19	28.88	29.76	28.87	29.53	650023
2011-09-20	29.67	30.07	29.16	29.18	607313
2011-09-21	29.25	29.60	28.92	28.93	814258
2011-09-22	28.11	28.49	27.79	28.34	1093841
2011-09-23	28.04	28.58	27.95	28.56	643408
2011-09-26	28.69	29.19	28.15	29.17	605017
2011-09-27	29.69	29.78	29.02	29.28	926681
2011-09-28	29.44	29.62	28.30	28.33	616433
2011-09-29	28.83	29.20	28.47	29.20	781744
2011-09-30	28.83	29.44	28.69	28.98	924494
2011-10-03	28.68	29.14	27.53	27.57	789187
2011-10-04	27.33	28.95	27.33	28.93	916131
2011-10-05	28.82	29.56	28.58	29.45	599035
2011-10-06	29.45	29.93	29.16	29.91	614651
2011-10-07	30.00	30.23	29.38	29.69	658938
2011-10-10	30.29	30.57	29.95	30.38	542989
2011-10-11	30.31	30.45	30.07	30.32	507169
2011-10-12	30.64	31.11	30.53	30.81	450851
2011-10-13	30.56	31.05	30.54	30.94	448571
2011-10-14	31.36	31.58	31.05	31.51	404832
2011-10-17	31.37	31.38	30.95	31.06	587013
2011-10-18	31.05	31.53	30.61	31.30	1065461
2011-10-19	31.18	31.54	30.62	30.76	600768
2011-10-20	30.70	31.29	30.48	31.13	545532
2011-10-21	31.62	31.84	31.35	31.81	401877
2011-10-24	31.94	32.66	31.87	32.47	411665
2011-10-25	32.35	32.49	31.72	31.81	392312
2011-10-26	32.26	32.26	31.39	31.99	540401
2011-10-27	32.80	33.73	32.59	33.51	1158479
2011-10-28	33.57	33.60	32.95	33.19	618245
2011-10-31	32.80	33.06	32.34	32.41	628580
2011-11-01	31.32	32.13	30.72	30.83	984996
2011-11-02	31.38	31.68	30.53	31.61	810786
2011-11-03	32.00	33.06	31.74	32.99	873132
2011-11-04	32.57	32.80	32.25	32.68	401951
2011-11-07	32.73	33.10	32.29	32.95	488892
2011-11-08	33.19	33.33	32.48	33.28	503678
2011-11-09	32.45	32.81	32.10	32.12	727953
2011-11-10	32.47	32.72	32.11	32.63	761269
2011-11-11	33.10	33.60	32.80	33.51	413934
2011-11-14	33.49	33.49	32.81	33.06	284702
2011-11-15	32.93	33.53	32.72	33.41	447127
2011-11-16	33.17	33.40	32.76	32.93	443267
2011-11-17	32.96	32.99	32.30	32.44	526141
2011-11-18	32.43	32.61	32.09	32.27	421804
2011-11-21	31.81	31.96	31.45	31.57	579371
2011-11-22	31.60	31.84	31.37	31.40	350296
2011-11-23	31.25	31.25	30.42	30.54	392896
2011-11-25	30.54	30.76	30.27	30.45	231611
2011-11-28	31.35	31.70	30.99	31.68	394048
2011-11-29	31.64	31.91	31.46	31.74	367232
2011-11-30	32.84	33.21	31.23	33.21	728671
2011-12-01	33.20	33.39	32.87	32.87	489524
2011-12-02	33.26	33.38	32.85	32.92	377164
2011-12-05	33.38	33.79	32.97	33.07	465156
2011-12-06	33.05	33.45	32.80	33.25	363655
2011-12-07	33.02	33.66	32.65	33.46	530950
2011-12-08	33.21	33.33	32.73	32.77	361237
2011-12-09	32.91	33.97	32.70	33.80	389455
2011-12-12	33.47	33.47	32.79	33.17	313249
2011-12-13	33.45	33.70	32.50	32.65	379245
2011-12-14	32.49	32.66	32.10	32.61	586716
2011-12-15	32.88	33.05	32.52	32.90	368004
2011-12-16	33.09	33.64	32.93	33.42	978381
2011-12-19	33.67	33.73	32.81	32.89	378737
2011-12-20	33.48	34.06	33.42	34.00	541194
2011-12-21	33.96	33.96	33.14	33.68	393535
2011-12-22	33.80	34.13	33.68	33.85	339270
2011-12-23	34.04	34.06	33.80	34.02	247454
2011-12-27	33.97	34.44	33.90	34.21	228173
2011-12-28	34.30	34.50	33.59	33.62	294333
2011-12-29	33.85	34.05	33.68	33.89	396363
2011-12-30	34.02	34.13	33.57	33.61	311533
2012-01-03	34.44	34.49	33.68	33.84	449414
2012-01-04	33.52	33.68	32.96	32.97	691276
2012-01-05	32.68	33.02	32.45	32.94	619006
2012-01-06	33.01	33.14	32.45	32.59	518117
2012-01-09	32.64	33.00	32.11	32.76	695876
2012-01-10	33.12	33.14	32.94	33.00	384966
2012-01-11	32.79	33.14	32.61	33.09	406922
2012-01-12	33.04	33.21	32.81	33.19	384502
2012-01-13	32.78	32.95	32.40	32.79	434116
2012-01-17	33.09	33.50	33.09	33.21	368739
2012-01-18	33.29	33.88	33.15	33.63	382928
2012-01-19	33.66	34.00	33.59	33.90	439115
2012-01-20	33.80	34.00	33.66	33.92	408191
2012-01-23	33.89	34.04	33.41	33.87	278283
2012-01-24	33.67	34.34	33.60	34.20	235533
2012-01-25	34.23	34.50	33.93	34.50	551816
2012-01-26	34.66	34.67	34.22	34.41	303032
2012-01-27	34.22	34.59	33.90	34.40	168429
2012-01-30	34.10	34.55	33.92	34.30	394459
2012-01-31	34.37	34.66	34.19	34.20	426913
2012-02-01	34.21	34.59	33.77	34.54	730983
2012-02-02	34.06	34.84	34.06	34.31	702990
2012-02-03	34.86	35.37	34.64	35.19	458112
2012-02-06	35.03	35.29	34.77	34.99	293780
2012-02-07	34.84	35.07	34.79	35.02	286766
2012-02-08	35.22	35.22	34.54	34.77	352513
2012-02-09	34.83	35.09	34.64	34.84	321558
2012-02-10	34.53	34.58	34.19	34.38	209851
2012-02-13	34.76	34.76	34.10	34.71	303731
2012-02-14	34.48	34.94	34.48	34.90	333274
2012-02-15	35.00	35.00	34.31	34.44	409883
2012-02-16	34.34	34.85	34.34	34.60	442277
2012-02-17	34.67	34.67	33.82	33.91	474020
2012-02-21	33.94	34.00	33.49	33.52	358939
2012-02-22	33.49	33.62	33.28	33.39	409600
2012-02-23	33.50	34.06	33.31	33.79	308570
2012-02-24	33.81	34.09	33.44	33.62	964407
2012-02-27	33.30	33.76	33.06	33.62	357385
2012-02-28	33.68	33.97	33.53	33.76	328622
2012-02-29	33.75	33.98	33.40	33.74	630592
2012-03-01	33.76	34.08	33.68	33.70	391967
2012-03-02	33.63	33.74	33.30	33.47	399281
2012-03-05	33.30	33.40	33.03	33.28	412543
2012-03-06	32.93	33.10	32.76	32.98	405480
2012-03-07	33.01	33.55	32.89	33.55	331758
2012-03-08	33.83	33.91	33.37	33.69	234534
2012-03-09	33.66	34.13	33.55	33.69	459357
2012-03-12	33.76	33.93	33.60	33.84	197370
2012-03-13	34.13	34.51	33.82	34.50	271704
2012-03-14	34.33	34.60	34.13	34.30	295291
2012-03-15	34.24	34.48	34.02	34.15	439296
2012-03-16	34.09	34.16	33.79	33.83	609030
2012-03-19	33.75	34.31	33.60	33.93	345102
2012-03-20	33.67	33.92	33.61	33.68	228090
2012-03-21	33.75	34.09	33.53	34.02	299254
2012-03-22	33.78	33.96	33.45	33.80	262371
2012-03-23	33.77	34.00	33.55	33.93	195916
2012-03-26	34.24	34.57	33.99	34.52	300175
2012-03-27	34.46	34.71	34.22	34.52	300876
2012-03-28	34.51	34.65	34.15	34.43	276909
2012-03-29	34.32	34.47	34.04	34.22	287968
2012-03-30	34.51	34.51	34.10	34.12	292145
2012-04-02	34.06	34.48	33.83	34.36	278197
2012-04-03	34.36	34.39	33.53	34.17	262293
2012-04-04	33.81	33.86	33.51	33.78	401939
2012-04-05	33.57	33.88	33.48	33.83	272128
2012-04-09	33.29	33.53	33.16	33.23	690700
2012-04-10	33.13	33.22	32.62	32.86	580292
2012-04-11	33.16	33.39	32.90	33.33	321930
2012-04-12	33.33	33.65	33.19	33.52	238284
2012-04-13	33.33	33.38	32.94	32.94	247930
2012-04-16	33.04	33.23	32.73	32.97	208668
2012-04-17	33.09	33.76	33.05	33.63	283581
2012-04-18	33.63	33.73	33.42	33.56	315001
2012-04-19	33.44	33.75	32.91	33.10	260860
2012-04-20	33.90	33.94	33.32	33.38	444391
2012-04-23	33.05	33.25	32.73	33.16	372917
2012-04-24	33.20	33.49	33.09	33.16	250865
2012-04-25	33.66	34.01	33.39	33.80	330434
2012-04-26	33.81	34.45	33.66	34.16	235712
2012-04-27	34.37	34.46	33.91	34.34	319683
2012-04-30	34.34	34.44	33.92	33.96	252122
2012-05-01	33.86	34.76	33.86	34.14	337969
2012-05-02	33.70	34.59	33.27	33.64	291652
2012-05-03	33.65	33.93	33.15	33.18	303886
2012-05-04	32.93	32.98	32.40	32.69	486102
2012-05-07	32.59	32.97	32.42	32.80	271371
2012-05-08	32.68	33.28	32.68	33.23	456957
2012-05-09	32.98	33.28	32.80	33.07	296604
2012-05-10	33.38	33.40	32.95	33.24	249626
2012-05-11	33.08	33.47	32.97	33.24	261508
2012-05-14	32.89	33.30	32.69	33.00	285775
2012-05-15	32.93	33.29	32.89	33.11	268745
2012-05-16	33.29	33.29	32.94	33.11	220825
2012-05-17	33.06	33.15	32.66	32.69	421652
2012-05-18	32.55	32.98	32.42	32.54	454967
2012-05-21	32.66	33.08	32.17	33.06	499941
2012-05-22	33.11	33.29	32.96	33.13	311001
2012-05-23	32.89	33.21	32.78	33.11	532552
2012-05-24	33.22	33.31	32.89	33.30	285398
2012-05-25	33.38	33.49	32.95	33.13	262615
2012-05-29	33.50	33.65	33.00	33.32	257195
2012-05-30	32.89	33.16	32.86	33.00	276281
2012-05-31	33.09	33.09	32.72	33.01	449962
2012-06-01	32.48	32.84	32.40	32.48	492610
2012-06-04	32.63	32.95	32.45	32.66	404532
2012-06-05	32.64	32.82	32.42	32.73	477373
2012-06-06	33.00	33.54	32.81	33.53	304883
2012-06-07	33.97	34.11	33.66	33.95	666922
2012-06-08	33.91	34.20	33.84	34.13	472121
2012-06-11	34.52	34.52	33.97	34.01	667480
2012-06-12	34.24	34.27	33.86	34.20	619187
2012-06-13	34.23	34.30	33.87	33.92	620210
2012-06-14	33.91	34.05	33.55	33.77	716523
2012-06-15	33.75	34.28	33.67	34.08	1066847
2012-06-18	33.83	34.23	33.77	33.99	870442
2012-06-19	34.21	34.35	34.00	34.04	564929
2012-06-20	34.00	34.10	33.80	33.99	570182
2012-06-21	34.09	34.14	33.09	33.13	694422
2012-06-22	33.41	33.41	32.96	33.12	9523833
2012-06-25	32.86	33.11	32.66	32.89	593590
2012-06-26	33.02	33.04	32.65	32.91	408018
2012-06-27	32.93	33.42	32.91	33.42	359939
2012-06-28	33.30	33.71	33.11	33.69	512859
2012-06-29	34.28	34.64	33.79	34.52	370431
2012-07-02	34.69	34.99	34.35	34.98	417004
2012-07-03	34.92	35.28	34.84	35.28	149675
2012-07-05	35.22	35.49	35.05	35.43	387152
2012-07-06	35.23	35.34	34.88	34.97	285022
2012-07-09	34.88	34.92	34.65	34.82	248067
2012-07-10	35.02	35.18	34.51	34.62	345803
2012-07-11	34.72	34.78	34.41	34.71	233953
2012-07-12	34.59	34.82	34.40	34.67	315198
2012-07-13	34.82	35.32	34.74	35.26	288405
2012-07-16	35.31	35.33	34.77	34.88	297497
2012-07-17	34.89	35.27	34.74	34.90	282320
2012-07-18	34.79	35.24	34.79	35.20	237377
2012-07-19	35.21	35.32	34.92	35.05	166792
2012-07-20	34.93	34.99	34.56	34.75	138493
2012-07-23	34.37	34.63	33.92	34.46	214093
2012-07-24	34.68	34.68	34.15	34.46	296612
2012-07-25	34.44	34.68	34.22	34.51	236663
2012-07-26	34.94	35.16	34.40	34.80	318132
2012-07-27	34.89	35.39	34.70	35.28	384681
2012-07-30	35.25	35.49	34.70	34.85	263559
2012-07-31	34.70	34.99	34.55	34.73	200994
2012-08-01	34.95	35.07	34.28	34.40	171199
2012-08-02	34.20	34.54	34.01	34.32	143087
2012-08-03	34.90	35.13	34.60	35.08	147732
2012-08-06	35.06	35.40	35.06	35.07	174627
2012-08-07	35.17	35.48	35.17	35.24	154603
2012-08-08	35.45	35.91	35.38	35.67	330111
2012-08-09	35.58	35.69	35.41	35.57	195578
2012-08-10	35.47	36.07	35.44	35.95	260188
2012-08-13	35.85	35.94	35.59	35.91	238444
2012-08-14	36.01	36.19	35.77	35.90	267680
2012-08-15	36.67	38.07	36.42	36.96	679087
2012-08-16	36.83	37.39	36.57	37.10	425930
2012-08-17	36.97	37.29	36.97	37.07	267511
2012-08-20	36.94	37.12	36.69	36.81	260767
2012-08-21	36.86	37.30	36.77	37.29	302505
2012-08-22	37.14	37.31	36.95	37.13	302341
2012-08-23	37.15	37.15	36.86	36.99	178104
2012-08-24	36.76	37.19	36.76	37.03	253891
2012-08-27	37.11	37.45	36.91	37.00	376409
2012-08-28	36.94	37.29	36.77	37.08	365822
2012-08-29	37.15	37.30	36.98	37.08	225170
2012-08-30	36.90	37.10	36.73	36.77	231382
2012-08-31	36.96	37.14	36.56	36.96	343095
2012-09-04	36.91	37.66	36.91	37.62	317678
2012-09-05	37.43	37.72	37.24	37.50	294578
2012-09-06	37.54	38.17	37.54	38.10	370847
2012-09-07	38.10	38.22	37.79	37.82	236516
2012-09-10	37.87	38.06	37.57	37.61	187458
2012-09-11	37.57	37.66	37.40	37.44	183912
2012-09-12	37.45	37.65	37.43	37.46	227134
2012-09-13	37.25	37.71	37.25	37.56	303489
2012-09-14	37.56	37.88	37.43	37.69	227155
2012-09-17	37.47	37.74	37.23	37.50	314736
2012-09-18	37.34	37.65	37.32	37.49	311633
2012-09-19	37.37	37.71	37.33	37.57	219744
2012-09-20	37.36	37.75	37.19	37.63	241068
2012-09-21	37.60	37.92	37.57	37.79	462754
2012-09-24	37.61	37.90	37.50	37.72	192023
2012-09-25	37.74	37.92	37.39	37.55	440162
2012-09-26	37.48	37.71	37.29	37.39	386208
2012-09-27	37.48	37.88	37.40	37.75	148835
2012-09-28	37.67	38.09	37.67	37.85	263590
2012-10-01	37.85	37.96	37.23	37.87	644042
2012-10-02	37.90	38.14	37.72	38.10	363940
2012-10-03	38.10	38.51	37.92	38.37	243346
2012-10-04	38.19	38.53	38.10	38.52	206460
2012-10-05	38.55	38.81	38.35	38.39	151528
2012-10-08	38.25	38.63	38.10	38.59	240807
2012-10-09	38.50	38.61	38.21	38.23	439086
2012-10-10	38.25	38.50	38.05	38.15	268683
2012-10-11	38.25	38.44	38.00	38.01	170096
2012-10-12	38.09	38.23	37.86	37.86	192924
2012-10-15	37.86	38.31	37.85	38.29	166999
2012-10-16	38.34	38.90	38.34	38.87	223688
2012-10-17	38.90	39.09	38.72	38.98	243838
2012-10-18	38.97	39.06	38.35	38.69	170465
2012-10-19	38.69	38.80	38.40	38.47	201257
2012-10-22	38.49	38.59	38.23	38.35	147224
2012-10-23	38.03	38.38	37.84	38.27	143060
2012-10-24	38.33	38.36	37.69	37.96	249596
2012-10-25	38.17	38.45	37.88	38.00	119467
2012-10-26	38.07	38.07	37.72	37.92	224124
2012-10-31	37.88	38.03	37.35	38.00	251768
2012-11-01	38.40	40.71	38.32	39.53	936696
2012-11-02	39.76	39.99	38.97	38.97	456910
2012-11-05	38.87	39.10	38.47	38.57	341608
2012-11-06	38.77	39.40	38.63	39.26	427188
2012-11-07	38.88	38.97	38.46	38.62	375546
2012-11-08	38.49	39.09	38.42	38.74	475460
2012-11-09	38.73	38.99	38.55	38.94	361963
2012-11-12	39.00	39.05	38.33	38.37	163133
2012-11-13	38.24	38.60	38.10	38.16	241376
2012-11-14	38.09	38.20	37.34	37.44	257427
2012-11-15	37.49	37.59	37.12	37.52	420960
2012-11-16	37.48	37.83	37.19	37.73	406085
2012-11-19	38.04	38.30	37.88	38.29	320882
2012-11-20	38.19	38.39	38.00	38.38	279259
2012-11-21	38.52	38.56	38.25	38.39	317970
2012-11-23	38.59	38.77	38.34	38.46	128780
2012-11-26	38.45	38.65	38.31	38.57	303495
2012-11-27	38.56	38.88	38.53	38.63	341053
2012-11-28	38.49	38.64	38.13	38.61	229288
2012-11-29	38.71	38.88	38.33	38.54	242705
2012-11-30	38.62	38.90	38.44	38.87	483415
2012-12-03	38.93	39.00	38.59	38.75	283349
2012-12-04	38.70	38.98	38.62	38.86	342805
2012-12-05	38.81	39.04	38.52	38.90	259101
2012-12-06	38.81	39.02	38.77	38.82	332656
2012-12-07	38.85	38.99	38.56	38.86	194554
2012-12-10	38.96	39.04	38.82	38.98	288928
2012-12-11	39.14	39.43	38.95	39.17	410540
2012-12-12	39.33	39.46	38.89	39.00	187216
2012-12-13	39.11	39.35	38.62	38.71	207292
2012-12-14	38.63	38.83	38.43	38.45	151190
2012-12-17	38.59	39.34	38.42	39.34	292481
2012-12-18	39.22	39.79	39.12	39.65	288603
2012-12-19	39.76	39.99	39.60	39.67	419241
2012-12-20	39.64	39.78	39.49	39.76	397065
2012-12-21	39.04	39.83	39.00	39.57	1217878
2012-12-24	39.40	39.83	39.14	39.83	110171
2012-12-26	39.78	39.78	39.06	39.09	172837
2012-12-27	39.03	39.47	38.76	39.37	305098
2012-12-28	39.09	39.55	39.00	39.23	258357
2012-12-31	39.11	39.41	38.80	39.26	554993
2013-01-02	39.60	40.85	39.60	40.85	550497
2013-01-03	40.90	41.24	40.80	40.91	325155
2013-01-04	41.09	41.09	40.84	41.00	331266
2013-01-07	40.77	41.20	40.60	41.07	344261
2013-01-08	40.97	41.12	40.76	40.88	304596
2013-01-09	40.95	41.58	40.86	41.27	320353
2013-01-10	41.40	41.73	40.84	41.15	314935
2013-01-11	41.04	41.25	40.71	41.05	352214
2013-01-14	40.91	41.27	40.73	41.26	195294
2013-01-15	40.80	41.19	40.71	41.15	431812
2013-01-16	41.16	41.22	40.99	41.13	204923
2013-01-17	41.27	41.54	41.08	41.21	178245
2013-01-18	41.29	41.50	41.11	41.42	164919
2013-01-22	41.54	41.87	41.27	41.87	462638
2013-01-23	41.87	42.12	41.51	41.68	242351
2013-01-24	41.64	42.02	41.58	41.69	327665
2013-01-25	41.74	41.90	41.34	41.51	278877
2013-01-28	41.51	41.75	41.44	41.54	293491
2013-01-29	41.58	41.76	41.25	41.41	393750
2013-01-30	41.44	41.67	41.24	41.35	263230
2013-01-31	41.27	41.60	41.16	41.48	583970
2013-02-01	41.71	42.02	41.63	41.74	344462
2013-02-04	41.65	42.16	41.35	41.68	399694
2013-02-05	41.82	42.31	41.73	42.12	546324
2013-02-06	42.20	44.32	42.20	44.06	1642409
2013-02-07	44.05	44.11	43.49	44.07	630339
2013-02-08	44.00	44.13	43.64	43.82	447382
2013-02-11	43.89	44.14	43.32	43.57	483814
2013-02-12	43.50	43.72	43.15	43.47	376693
2013-02-13	43.41	43.54	43.02	43.46	341955
2013-02-14	43.29	43.44	43.18	43.36	262069
2013-02-15	43.35	43.63	43.31	43.46	405319
2013-02-19	43.60	43.85	43.27	43.84	552086
2013-02-20	43.79	44.18	43.59	43.62	351883
2013-02-21	43.63	43.63	43.28	43.51	393846
2013-02-22	43.60	43.72	43.39	43.67	266545
2013-02-25	43.78	43.99	43.26	43.27	304698
2013-02-26	43.33	43.71	43.17	43.61	346598
2013-02-27	43.51	44.04	43.35	43.87	289377
2013-02-28	43.81	44.07	43.71	43.72	430879
2013-03-01	43.58	44.06	43.13	43.93	531309
2013-03-04	43.89	44.25	43.82	44.24	467346
2013-03-05	44.31	45.09	44.31	44.87	363602
2013-03-06	45.00	45.23	44.60	44.93	404318
2013-03-07	44.87	44.99	44.44	44.76	264823
2013-03-08	44.92	45.02	44.60	45.00	441868
2013-03-11	44.97	45.13	44.72	45.00	318058
2013-03-12	45.02	45.06	44.55	44.84	266873
2013-03-13	44.96	45.02	44.71	44.79	331248
2013-03-14	45.03	45.07	44.80	44.94	275931
2013-03-15	44.95	45.34	44.71	45.31	1050192
2013-03-18	44.75	45.40	44.75	45.08	384077
2013-03-19	45.07	45.48	44.93	45.28	282102
2013-03-20	45.53	45.86	45.24	45.78	257707
2013-03-21	45.64	45.64	45.20	45.27	353467
2013-03-22	45.22	45.67	45.21	45.64	264250
2013-03-25	45.66	45.96	45.29	45.37	229137
2013-03-26	45.49	45.82	45.32	45.78	181353
2013-03-27	45.56	45.77	45.22	45.75	225227
2013-03-28	45.63	46.31	45.60	46.21	373066
2013-04-01	46.05	46.28	45.62	45.84	233305
2013-04-02	45.90	46.12	45.68	45.88	293484
2013-04-03	46.00	46.04	45.13	45.15	384645
2013-04-04	45.10	45.25	44.93	45.00	364647
2013-04-05	44.54	44.61	44.27	44.40	374432
2013-04-08	44.50	44.65	44.20	44.64	301854
2013-04-09	44.61	44.69	44.35	44.47	228121
2013-04-10	44.47	45.44	44.47	45.43	293936
2013-04-11	45.31	45.79	45.31	45.79	240035
2013-04-12	45.70	45.84	45.15	45.32	166143
2013-04-15	45.11	45.26	44.09	44.10	266817
2013-04-16	44.47	44.68	44.04	44.67	232908
2013-04-17	44.47	44.58	43.83	44.44	429033
2013-04-18	44.60	44.86	43.79	43.89	277873
2013-04-19	43.94	44.19	43.43	44.01	284874
2013-04-22	44.11	44.36	43.67	44.17	168492
2013-04-23	44.47	44.89	44.21	44.87	236800
2013-04-24	44.88	44.99	44.61	44.81	196237
2013-04-25	44.98	45.28	44.78	45.08	232491
2013-04-26	44.90	45.11	44.67	44.86	124352
2013-04-29	44.94	45.33	44.70	45.13	252713
2013-04-30	45.01	46.42	44.90	46.40	562032
2013-05-01	46.02	46.02	44.22	45.40	410745
2013-05-02	44.75	45.80	44.75	45.70	359814
2013-05-03	46.26	46.47	45.63	46.00	448767
2013-05-06	46.55	46.63	46.25	46.37	454535
2013-05-07	46.25	47.37	46.25	47.36	382946
2013-05-08	47.39	47.63	47.10	47.61	471460
2013-05-09	47.72	47.81	47.25	47.32	318544
2013-05-10	47.21	47.55	47.21	47.42	211035
2013-05-13	47.48	47.52	47.20	47.24	224500
2013-05-14	47.14	48.04	47.14	47.98	226902
2013-05-15	47.92	48.14	47.59	47.86	323859
2013-05-16	47.81	47.95	47.19	47.26	247632
2013-05-17	47.35	47.70	47.25	47.69	164384
2013-05-20	47.53	47.65	47.29	47.39	255397
2013-05-21	47.40	47.65	47.27	47.33	172002
2013-05-22	47.32	47.47	46.11	46.56	320166
2013-05-23	46.36	47.03	45.89	46.72	405468
2013-05-24	46.18	46.61	46.00	46.48	206465
2013-05-28	46.94	47.22	46.54	46.89	231563
2013-05-29	46.49	46.70	46.07	46.47	266344
2013-05-30	46.54	46.90	46.46	46.88	265668
2013-05-31	46.72	47.45	46.51	46.93	492776
2013-06-03	46.98	47.24	46.26	46.65	376669
2013-06-04	46.75	46.91	46.11	46.27	362620
2013-06-05	46.21	46.25	45.68	45.69	262725
2013-06-06	45.53	46.11	45.19	46.02	387102
2013-06-07	46.13	46.97	45.87	46.90	356687
2013-06-10	47.07	47.20	46.67	47.20	292235
2013-06-11	46.63	47.45	46.27	47.03	375359
2013-06-12	47.37	47.48	46.79	46.87	261271
2013-06-13	46.77	47.61	46.74	47.50	317631
2013-06-14	47.37	47.53	47.14	47.24	194242
2013-06-17	47.56	47.72	47.35	47.50	269920
2013-06-18	47.43	48.24	47.43	48.06	319703
2013-06-19	48.12	48.12	47.54	47.57	270546
2013-06-20	47.07	47.50	46.86	46.97	417182
2013-06-21	47.03	47.44	46.83	47.32	663704
2013-06-24	46.83	47.14	46.51	46.81	223443
2013-06-25	47.01	47.22	46.34	46.79	327669
2013-06-26	47.30	47.30	37.90	46.92	393200
2013-06-27	47.15	47.80	47.12	47.62	168006
2013-06-28	47.40	47.59	46.96	47.13	672473
2013-07-01	47.42	48.15	47.42	47.89	223868
2013-07-02	47.94	48.04	47.30	47.48	308447
2013-07-03	47.36	47.52	47.14	47.24	204388
2013-07-05	47.43	48.02	47.37	48.02	342276
2013-07-08	48.09	48.71	47.90	48.64	335864
2013-07-09	49.02	49.11	48.59	48.81	251352
2013-07-10	48.84	49.27	48.57	49.22	276021
2013-07-11	49.69	49.83	49.15	49.60	253390
2013-07-12	49.69	49.78	49.37	49.66	248053
2013-07-15	49.69	49.80	49.41	49.49	243667
2013-07-16	49.63	49.68	48.94	49.08	498584
2013-07-17	49.34	49.34	48.83	48.98	304299
2013-07-18	49.17	49.30	48.64	48.72	256814
2013-07-19	48.62	48.80	48.44	48.50	301851
2013-07-22	48.69	48.74	48.41	48.51	304534
2013-07-23	48.60	48.73	48.18	48.28	204816
2013-07-24	48.56	48.68	47.85	47.90	179349
2013-07-25	47.75	48.10	47.61	48.00	324584
2013-07-26	47.81	47.93	47.55	47.79	360718
2013-07-29	47.81	48.13	47.25	48.00	326869
2013-07-30	48.25	48.51	48.21	48.27	193630
2013-07-31	48.55	48.62	48.23	48.30	276548
2013-08-01	48.83	49.71	48.68	49.48	543217
2013-08-02	49.40	49.59	48.98	49.59	179733
2013-08-05	49.49	49.85	49.45	49.84	140291
2013-08-06	49.44	49.95	49.44	49.65	147722
2013-08-07	49.64	50.06	49.61	49.79	226529
2013-08-08	49.95	50.35	49.79	50.11	233506
2013-08-09	50.14	50.48	49.80	49.83	306079
2013-08-12	49.61	50.81	49.39	50.63	261291
2013-08-13	50.93	50.93	50.17	50.77	281694
2013-08-14	52.40	52.42	51.00	51.67	393344
2013-08-15	51.03	51.32	50.44	50.71	324445
2013-08-16	50.73	50.80	50.39	50.47	243489
2013-08-19	50.37	50.65	50.15	50.29	203271
2013-08-20	50.42	50.70	50.11	50.36	237320
2013-08-21	50.23	50.37	49.86	49.92	229826
2013-08-22	50.03	50.94	49.91	50.43	172516
2013-08-23	50.58	50.59	50.23	50.38	154223
2013-08-26	50.44	50.84	50.35	50.50	206180
2013-08-27	50.04	50.38	49.47	49.54	185882
2013-08-28	49.61	49.99	49.50	49.82	187754
2013-08-29	49.76	50.53	49.76	50.21	188740
2013-08-30	50.43	50.43	49.78	49.90	274065
2013-09-03	50.57	50.85	49.24	49.71	612091
2013-09-04	49.87	50.32	49.59	50.23	309504
2013-09-05	50.37	50.84	50.23	50.67	280453
2013-09-06	50.97	51.07	50.42	50.90	389208
2013-09-09	51.15	51.41	50.86	51.27	171978
2013-09-10	51.64	51.78	51.31	51.56	246535
2013-09-11	51.47	51.81	51.32	51.53	193816
2013-09-12	51.67	51.80	51.07	51.17	202455
2013-09-13	51.13	51.35	50.89	51.14	178260
2013-09-16	51.77	52.25	51.22	51.44	203410
2013-09-17	51.56	51.92	51.29	51.87	190833
2013-09-18	51.86	51.93	51.24	51.64	266299
2013-09-19	51.68	51.95	51.38	51.59	189643
2013-09-20	51.75	52.00	51.47	51.68	683552
2013-09-23	51.65	51.71	51.07	51.21	230871
2013-09-24	51.42	51.61	50.76	51.24	251915
2013-09-25	51.16	51.63	50.90	50.99	330253
2013-09-26	51.13	51.68	50.79	51.66	474193
2013-09-27	51.59	51.59	51.03	51.45	272537
2013-09-30	51.13	51.81	50.81	51.66	504712
2013-10-01	50.93	52.51	49.08	52.06	898804
2013-10-02	51.88	51.93	51.42	51.92	294327
2013-10-03	52.00	52.01	51.27	51.80	407869
2013-10-04	51.81	52.43	51.63	52.37	309477
2013-10-07	52.05	52.35	51.55	51.55	290698
2013-10-08	51.56	51.72	51.07	51.11	364177
2013-10-09	51.38	51.45	50.82	50.93	375414
2013-10-10	51.51	52.93	51.51	52.93	457323
2013-10-11	52.95	53.17	52.50	53.16	223320
2013-10-14	52.85	53.68	52.66	53.61	184199
2013-10-15	53.32	53.32	52.79	52.82	239247
2013-10-16	53.03	53.79	52.89	53.63	280539
2013-10-17	53.56	54.19	53.56	54.12	245302
2013-10-18	54.13	54.44	54.05	54.40	885905
2013-10-21	54.46	54.89	54.13	54.77	313660
2013-10-22	54.99	55.24	54.44	54.91	286476
2013-10-23	54.71	55.08	54.32	54.60	233655
2013-10-24	54.85	55.21	54.58	55.10	253126
2013-10-25	55.22	55.30	54.93	55.15	134721
2013-10-28	55.05	55.15	54.81	54.96	192500
2013-10-29	55.06	55.42	54.74	55.25	234542
2013-10-30	55.23	55.37	54.60	54.73	240954
2013-10-31	54.63	55.09	54.51	54.61	188557
2013-11-01	54.80	54.81	54.10	54.48	130791
2013-11-04	56.95	56.95	54.23	54.81	173072
2013-11-05	54.33	54.64	53.81	54.24	204417
2013-11-06	54.80	55.59	54.14	55.26	330217
2013-11-07	55.32	55.86	54.80	54.81	383327
2013-11-08	54.73	55.54	54.72	55.49	203018
2013-11-11	55.60	55.95	55.22	55.67	229156
2013-11-12	55.68	55.97	55.23	55.89	127708
2013-11-13	55.58	56.20	55.13	56.19	199325
2013-11-14	56.26	56.58	56.05	56.32	123271
2013-11-15	56.27	56.72	56.02	56.71	152130
2013-11-18	56.82	57.00	56.55	56.82	248441
2013-11-19	56.75	57.25	56.49	56.74	264827
2013-11-20	56.75	57.28	56.53	56.78	253287
2013-11-21	56.78	57.12	56.51	56.96	180220
2013-11-22	56.96	57.19	56.58	56.85	178981
2013-11-25	56.90	57.51	56.50	56.74	222636
2013-11-26	56.86	57.25	56.29	57.13	247285
2013-11-27	57.08	57.08	56.50	56.97	150270
2013-11-29	57.00	57.11	56.51	56.77	93886
2013-12-02	56.81	57.41	56.38	56.85	220807
2013-12-03	56.61	56.96	56.46	56.77	160753
2013-12-04	56.70	56.98	56.22	56.83	206504
2013-12-05	56.88	57.08	56.55	56.95	202826
2013-12-06	57.22	57.79	57.05	57.72	193126
2013-12-09	57.86	58.26	57.22	57.69	190073
2013-12-10	57.54	57.76	57.18	57.31	214416
2013-12-11	57.45	57.61	56.47	56.60	281314
2013-12-12	56.68	56.90	56.27	56.63	516967
2013-12-13	56.89	57.19	56.65	57.17	271971
2013-12-16	57.45	58.24	57.37	58.14	384486
2013-12-17	58.04	58.81	57.59	58.77	520161
2013-12-18	58.79	59.06	57.84	58.82	399483
2013-12-19	58.60	59.00	58.23	58.57	391284
2013-12-20	58.74	58.74	58.08	58.39	781615
2013-12-23	58.14	58.69	58.14	58.40	316664
2013-12-24	58.51	58.86	58.41	58.83	125035
2013-12-26	58.89	58.95	58.42	58.63	180993
2013-12-27	58.85	58.85	58.39	58.59	170678
2013-12-30	58.60	58.92	58.33	58.91	246228
2013-12-31	58.92	59.37	58.87	59.21	186391
2014-01-02	58.85	59.21	57.89	58.16	306810
2014-01-03	58.30	59.00	57.55	58.98	263913
2014-01-06	59.17	59.34	58.71	58.90	296058
2014-01-07	59.09	59.33	58.85	59.18	268638
2014-01-08	59.03	59.84	58.73	59.79	306236
2014-01-09	59.99	60.30	59.55	59.77	286939
2014-01-10	59.83	60.34	59.37	59.79	192160
2014-01-13	59.67	59.76	58.33	58.47	313396
2014-01-14	58.59	59.11	58.31	59.09	197568
2014-01-15	59.25	59.37	58.96	59.14	219828
2014-01-16	59.14	59.49	58.96	59.04	291419
2014-01-17	58.88	59.12	58.30	58.36	323126
2014-01-21	58.84	58.99	58.35	58.78	374918
2014-01-22	58.93	59.40	58.87	59.38	308131
2014-01-23	59.28	59.28	58.69	59.22	414206
2014-01-24	58.99	58.99	57.48	57.49	349693
2014-01-27	57.60	58.13	55.78	55.78	604700
2014-01-28	55.98	56.66	55.92	56.62	325532
2014-01-29	56.12	56.76	55.54	55.68	307887
2014-01-30	56.27	56.84	55.76	56.70	312696
2014-01-31	55.99	56.29	55.51	55.78	364472
2014-02-03	55.86	56.02	53.55	53.69	715614
2014-02-04	54.03	54.69	53.55	54.67	680345
2014-02-05	54.35	56.22	53.59	54.56	403691
2014-02-06	54.74	55.18	54.19	55.00	494128
2014-02-07	55.33	56.42	55.33	56.20	443547
2014-02-10	56.22	56.78	55.11	56.39	520720
2014-02-11	56.60	57.13	56.02	56.92	485824
2014-02-12	56.96	57.45	56.93	57.37	444269
2014-02-13	57.20	57.65	56.93	57.60	356318
2014-02-14	57.63	57.75	57.02	57.61	260171
2014-02-18	58.02	58.48	57.31	57.93	299161
2014-02-19	57.79	58.28	57.52	57.96	433844
2014-02-20	58.19	58.32	57.72	58.15	367107
2014-02-21	58.25	58.56	57.97	58.36	377739
2014-02-24	58.38	58.99	57.89	58.60	388772
2014-02-25	58.70	58.84	58.28	58.43	356798
2014-02-26	58.67	58.72	58.20	58.43	232410
2014-02-27	58.31	58.90	58.20	58.82	183400
2014-02-28	58.83	58.94	57.72	58.13	386827
2014-03-03	57.83	58.03	57.14	57.64	242641
2014-03-04	58.65	58.83	57.65	58.29	391849
2014-03-05	58.44	58.44	57.84	57.95	428171
2014-03-06	58.19	58.38	57.54	57.62	420379
2014-03-07	57.80	58.13	57.41	57.49	307647
2014-03-10	57.58	57.85	57.42	57.82	472548
2014-03-11	57.99	58.02	57.15	57.25	457694
2014-03-12	57.16	57.73	56.93	57.48	310889
2014-03-13	57.72	57.77	56.25	56.41	353086
2014-03-14	56.36	56.78	55.92	56.45	394488
2014-03-17	56.67	57.12	56.52	56.88	310334
2014-03-18	56.93	57.26	56.91	57.14	350757
2014-03-19	57.14	57.25	56.20	56.39	203656
2014-03-20	56.27	56.55	56.04	56.39	254437
2014-03-21	56.50	56.68	56.07	56.47	1064107
2014-03-24	56.69	56.74	55.44	55.78	249106
2014-03-25	56.02	56.57	55.38	55.53	213505
2014-03-26	55.85	55.92	54.75	54.76	241272
2014-03-27	54.71	55.13	54.16	55.04	314689
2014-03-28	55.19	55.61	54.88	55.05	179879
2014-03-31	55.34	55.99	55.20	55.76	210134
2014-04-01	55.74	56.62	55.64	56.57	316318
2014-04-02	56.56	56.88	55.73	56.12	222898
2014-04-03	55.94	56.44	55.76	56.27	403225
2014-04-04	56.59	56.84	55.33	55.49	351729
2014-04-07	55.29	55.82	54.51	54.58	378773
2014-04-08	54.60	55.38	54.46	55.20	240012
2014-04-09	55.34	55.69	55.05	55.66	147014
2014-04-10	55.67	55.72	53.96	53.97	290709
2014-04-11	53.78	54.31	52.87	53.23	398495
2014-04-14	53.46	54.09	53.09	53.31	393514
2014-04-15	53.36	54.27	52.90	54.20	258922
2014-04-16	54.44	55.21	54.44	55.03	321843
2014-04-17	54.94	55.47	54.72	55.20	184689
2014-04-21	55.14	55.46	54.89	55.04	174896
2014-04-22	55.13	55.27	54.87	54.95	201094
2014-04-23	54.80	55.06	54.54	54.76	267291
2014-04-24	55.11	55.33	54.58	54.75	198737
2014-04-25	54.45	54.89	54.16	54.27	272830
2014-04-28	54.48	54.98	53.79	54.51	236488
2014-04-29	54.85	55.47	54.15	54.39	332996
2014-04-30	54.11	55.22	53.96	55.18	344951
2014-05-01	55.34	56.00	54.52	55.54	258978
2014-05-02	55.69	56.70	55.25	56.35	367704
2014-05-05	55.95	56.62	55.58	56.52	380637
2014-05-06	56.47	57.34	56.10	57.12	513958
2014-05-07	57.12	57.44	56.47	57.32	545004
2014-05-08	57.15	58.06	57.10	57.44	602334
2014-05-09	57.42	57.42	56.66	57.31	216911
2014-05-12	57.60	58.43	57.47	58.27	225988
2014-05-13	58.40	58.52	57.93	57.95	216969
2014-05-14	57.74	58.17	57.06	57.07	286553
2014-05-15	56.60	56.65	55.70	56.51	362270
2014-05-16	56.72	56.79	56.09	56.76	304189
2014-05-19	56.81	57.68	56.61	57.48	278607
2014-05-20	57.54	57.82	56.80	56.96	397976
2014-05-21	57.17	57.55	57.01	57.36	255862
2014-05-22	57.51	57.79	57.09	57.64	284069
2014-05-23	57.75	58.00	57.55	57.95	215094
2014-05-27	58.00	58.20	57.66	57.94	239678
2014-05-28	57.95	58.08	57.44	57.92	198307
2014-05-29	57.98	58.45	57.81	58.32	206731
2014-05-30	58.27	58.44	57.93	57.99	367219
2014-06-02	58.10	58.33	57.43	58.22	213871
2014-06-03	58.01	58.11	57.54	57.78	303247
2014-06-04	57.67	58.00	57.59	57.91	210240
2014-06-05	58.13	58.66	57.55	58.30	301855
2014-06-06	58.34	58.83	57.87	58.45	269435
2014-06-09	58.44	59.21	58.44	59.10	307713
2014-06-10	59.02	59.25	58.91	59.18	234501
2014-06-11	59.09	59.31	58.77	59.10	240544
2014-06-12	58.97	59.08	58.55	58.70	229798
2014-06-13	58.85	59.34	58.65	59.06	180282
2014-06-16	59.14	59.46	58.82	58.96	422910
2014-06-17	59.00	60.02	58.84	59.47	386712
2014-06-18	59.43	59.62	58.91	59.47	335087
2014-06-19	59.67	59.67	59.07	59.24	365884
2014-06-20	59.22	59.56	58.89	59.00	1418705
2014-06-23	59.00	59.59	58.62	59.51	417733
2014-06-24	59.52	59.74	58.99	58.99	495744
2014-06-25	58.99	59.37	58.61	59.12	263337
2014-06-26	59.02	59.23	58.60	58.86	402686
2014-06-27	58.71	59.51	58.70	59.46	447430
2014-06-30	59.55	59.67	58.99	59.43	323706
2014-07-01	59.72	60.60	59.71	59.98	487424
2014-07-02	60.09	60.55	59.35	59.77	567505
2014-07-03	60.01	60.36	59.77	60.22	106639
2014-07-07	60.00	60.39	59.67	60.24	423953
2014-07-08	60.08	60.29	59.82	60.03	426713
2014-07-09	60.09	60.20	59.45	59.66	537740
2014-07-10	58.81	59.38	58.23	59.19	352915
2014-07-11	59.04	59.67	58.79	59.65	180463
2014-07-14	60.07	60.08	59.66	59.70	258017
2014-07-15	59.58	59.97	59.09	59.42	311696
2014-07-16	59.65	59.89	58.97	59.42	413628
2014-07-17	59.37	59.86	59.12	59.30	306911
2014-07-18	59.41	60.16	59.31	60.08	207652
2014-07-21	59.91	59.99	59.58	59.70	226702
2014-07-22	59.80	60.20	59.54	60.13	222842
2014-07-23	60.27	60.33	59.67	60.13	103633
2014-07-24	60.04	60.84	60.04	60.28	222245
2014-07-25	59.94	60.16	59.49	59.72	211157
2014-07-28	59.75	59.81	59.09	59.59	190505
2014-07-29	59.60	59.79	59.10	59.11	264990
2014-07-30	59.24	59.74	59.14	59.72	214758
2014-07-31	59.20	59.31	58.32	58.35	260408
2014-08-01	58.11	58.60	57.93	58.36	408610
2014-08-04	58.38	59.02	58.03	58.92	389284
2014-08-05	58.59	59.18	58.15	58.27	277417
2014-08-06	58.00	58.37	57.79	58.16	239911
2014-08-07	58.41	58.42	56.84	57.02	740625
2014-08-08	57.04	57.89	56.54	57.74	239755
2014-08-11	57.99	58.19	57.31	57.79	592940
2014-08-12	57.52	58.08	57.34	57.67	449739
2014-08-13	55.92	58.30	55.40	57.61	988836
2014-08-14	57.51	57.51	56.64	56.88	596598
2014-08-15	57.17	57.36	56.05	56.44	613791
2014-08-18	56.64	57.51	56.47	57.38	370066
2014-08-19	57.36	57.65	57.36	57.54	289426
2014-08-20	57.28	57.55	57.18	57.34	412691
2014-08-21	57.31	57.73	57.31	57.59	414355
2014-08-22	57.48	57.73	57.01	57.23	278050
2014-08-25	57.46	57.81	57.17	57.76	403140
2014-08-26	57.69	58.10	57.27	57.91	289494
2014-08-27	57.79	58.04	57.31	57.83	386291
2014-08-28	57.49	58.17	57.38	57.74	354661
2014-08-29	57.72	58.13	57.66	57.81	270023
2014-09-02	57.76	58.44	57.66	58.13	482318
2014-09-03	58.01	58.21	57.75	58.07	355495
2014-09-04	58.00	58.54	57.89	58.04	397721
2014-09-05	58.11	58.33	57.76	58.04	357857
2014-09-08	57.80	58.08	57.52	57.98	472307
2014-09-09	57.82	58.11	57.47	57.87	400466
2014-09-10	57.93	58.40	57.70	58.34	225089
2014-09-11	58.02	58.30	58.00	58.20	314169
2014-09-12	58.20	58.20	57.60	57.94	335230
2014-09-15	58.01	58.24	57.47	57.55	268599
2014-09-16	57.44	57.96	57.16	57.82	300252
2014-09-17	57.74	57.85	57.34	57.57	167638
2014-09-18	57.66	57.84	57.52	57.81	162794
2014-09-19	57.82	58.10	57.21	57.53	791920
2014-09-22	57.42	57.42	56.59	56.59	220379
2014-09-23	56.34	56.76	56.07	56.12	220118
2014-09-24	56.01	56.90	55.84	56.78	231536
2014-09-25	56.53	56.83	55.46	55.48	281597
2014-09-26	55.54	55.58	55.23	55.51	278003
2014-09-29	54.91	56.07	54.78	56.04	360443
2014-09-30	55.98	56.07	55.56	55.66	298718
2014-10-01	55.64	55.82	55.10	55.41	524507
2014-10-02	55.35	55.89	55.13	55.73	348498
2014-10-03	56.01	56.45	55.92	56.19	274795
2014-10-06	56.38	56.46	56.00	56.05	253936
2014-10-07	55.84	55.95	55.35	55.35	249654
2014-10-08	55.26	56.29	54.98	56.18	345787
2014-10-09	55.90	56.07	54.71	54.72	451494
2014-10-10	54.56	54.99	53.52	53.54	370388
2014-10-13	53.44	53.81	52.68	52.77	403302
2014-10-14	53.00	53.92	52.51	52.79	422301
2014-10-15	52.01	54.08	51.86	54.01	742660
2014-10-16	53.20	54.48	53.16	54.31	718780
2014-10-17	54.85	54.88	54.39	54.65	266799
2014-10-20	54.45	54.82	54.03	54.81	230405
2014-10-21	55.10	56.52	54.06	56.23	428241
2014-10-22	56.44	56.99	56.03	56.46	461849
2014-10-23	56.99	57.40	56.90	57.10	352484
2014-10-24	57.30	57.75	56.54	57.59	254544
2014-10-27	57.59	57.70	57.01	57.56	264219
2014-10-28	58.01	58.93	57.60	58.90	255179
2014-10-29	58.84	59.33	58.21	58.76	301799
2014-10-30	58.75	59.37	58.54	59.33	228890
2014-10-31	60.00	60.05	59.22	59.82	334398
2014-11-03	60.14	60.25	59.72	60.00	465276
2014-11-04	60.07	60.24	59.50	60.08	523411
2014-11-05	60.54	62.00	59.63	61.12	356662
2014-11-06	61.00	61.39	60.72	61.09	281668
2014-11-07	61.09	61.09	60.15	60.30	362907
2014-11-10	60.44	60.94	60.24	60.89	213252
2014-11-11	60.98	60.98	60.37	60.84	209583
2014-11-12	60.67	60.97	60.43	60.83	325055
2014-11-13	60.95	61.08	60.59	60.67	47663
2014-11-14	60.65	61.24	60.22	60.26	300291
2014-11-17	60.34	60.80	60.16	60.30	286544
2014-11-18	60.54	61.06	60.42	60.67	341958
2014-11-19	60.78	60.78	59.99	60.63	338005
2014-11-20	60.22	61.07	60.22	60.90	221494
2014-11-21	61.45	61.45	60.78	61.13	217345
2014-11-24	61.53	61.75	60.97	61.62	270370
2014-11-25	61.84	61.90	61.19	61.57	241113
2014-11-26	61.71	61.79	61.15	61.70	246242
2014-11-28	61.72	62.00	61.37	61.46	128130
2014-12-01	61.07	62.46	61.01	61.61	508365
2014-12-02	61.57	62.00	61.18	61.57	352212
2014-12-03	61.64	62.03	61.07	61.90	386793
2014-12-04	61.86	62.18	61.72	62.13	453732
2014-12-05	62.16	62.18	61.86	62.04	281172
2014-12-08	61.82	62.43	61.48	61.99	312885
2014-12-09	61.15	62.18	61.10	62.08	307997
2014-12-10	61.98	62.20	61.34	61.60	598482
2014-12-11	61.96	62.42	61.53	61.89	270112
2014-12-12	61.54	61.79	61.30	61.51	468184
2014-12-15	61.72	62.08	61.21	61.75	434777
2014-12-16	59.99	62.08	59.99	61.39	390394
2014-12-17	61.65	62.29	60.75	62.25	351450
2014-12-18	63.06	63.40	62.56	63.39	241150
2014-12-19	63.43	63.66	62.82	63.24	724985
2014-12-22	63.22	63.53	62.99	63.37	215298
2014-12-23	63.50	63.75	63.14	63.57	208148
2014-12-24	63.48	63.70	63.25	63.50	114763
2014-12-26	63.85	63.85	63.11	63.39	113637
2014-12-29	63.15	63.82	63.07	63.67	185295
2014-12-30	63.67	63.76	62.85	62.98	208650
2014-12-31	63.26	63.35	62.09	62.14	172861
2015-01-02	62.64	62.85	61.72	62.21	200771
2015-01-05	61.91	61.98	61.20	61.63	202904
2015-01-06	61.60	61.85	60.91	61.41	264200
2015-01-07	61.78	62.25	61.30	61.95	378484
2015-01-08	62.58	63.38	62.19	63.23	227499
2015-01-09	63.18	63.22	62.37	62.54	164912
2015-01-12	62.68	63.10	62.06	63.00	236304
2015-01-13	63.60	64.40	62.84	63.51	281066
2015-01-14	62.74	63.35	62.43	63.18	166952
2015-01-15	63.22	63.79	62.16	62.52	193322
2015-01-16	62.36	63.65	62.13	63.53	185575
2015-01-20	62.50	63.69	62.16	63.09	427232
2015-01-21	62.92	63.29	62.41	63.20	287907
2015-01-22	63.58	64.76	62.84	64.75	423264
2015-01-23	64.71	65.07	64.08	64.14	328906
2015-01-26	64.29	64.34	63.65	64.01	452083
2015-01-27	63.49	63.72	62.91	63.19	324052
2015-01-28	63.77	64.05	62.55	62.62	282593
2015-01-29	62.84	62.84	62.03	62.65	448564
2015-01-30	62.41	62.67	61.26	61.37	488870
2015-02-02	61.77	62.23	60.60	61.95	638373
2015-02-03	62.52	63.17	61.81	63.12	510137
2015-02-04	63.90	65.00	61.36	62.44	713572
2015-02-05	62.45	64.23	62.16	64.15	498140
2015-02-06	64.19	64.52	63.33	63.58	413740
2015-02-09	63.45	63.60	62.94	63.20	277003
2015-02-10	63.56	64.40	63.29	64.31	498535
2015-02-11	64.42	64.76	63.78	64.54	212541
2015-02-12	65.13	65.26	64.56	65.26	285966
2015-02-13	65.22	65.89	64.94	65.78	206765
2015-02-17	66.65	66.72	65.58	66.13	392666
2015-02-18	65.84	66.83	65.69	66.79	330902
2015-02-19	67.25	67.25	66.45	66.70	227585
2015-02-20	66.65	67.40	66.06	67.26	273309
2015-02-23	67.30	67.30	66.67	66.82	221299
2015-02-24	66.96	67.30	66.58	67.23	227189
2015-02-25	67.26	67.43	66.60	66.85	211822
2015-02-26	67.01	67.21	66.31	66.43	230851
2015-02-27	66.18	66.31	65.44	65.50	256972
2015-03-02	67.39	67.39	65.75	67.05	546921
2015-03-03	67.01	67.05	66.52	66.58	390765
2015-03-04	66.46	66.77	66.07	66.21	324478
2015-03-05	66.47	67.07	65.94	67.01	253377
2015-03-06	66.60	66.96	66.11	66.38	207886
2015-03-09	66.58	67.68	66.15	66.84	258025
2015-03-10	66.12	66.38	65.79	65.97	342893
2015-03-11	66.22	66.52	65.85	66.47	357331
2015-03-12	66.84	67.70	66.59	67.53	272396
2015-03-13	67.50	67.50	66.33	66.61	297241
2015-03-16	66.98	67.70	66.79	67.67	314190
2015-03-17	67.46	67.80	67.28	67.68	330168
2015-03-18	67.45	69.04	67.19	68.86	381456
2015-03-19	68.87	69.51	68.31	69.35	295775
2015-03-20	69.67	70.18	69.34	69.97	677527
2015-03-23	69.87	70.01	69.52	70.01	386612
2015-03-24	69.81	69.81	68.95	69.38	479204
2015-03-25	69.34	69.57	68.38	68.47	642611
2015-03-26	68.06	69.08	67.79	68.84	281881
2015-03-27	68.94	68.95	68.30	68.68	216097
2015-03-30	68.96	70.10	68.85	69.67	253549
2015-03-31	69.58	69.91	69.49	69.89	647372
2015-04-01	70.01	70.01	68.68	69.61	314090
2015-04-02	69.64	70.25	69.41	69.69	356131
2015-04-06	69.37	70.23	69.34	70.09	429239
2015-04-07	70.06	70.18	69.18	69.33	291901
2015-04-08	69.46	69.51	68.58	69.07	491011
2015-04-09	68.85	69.19	67.89	68.42	511550
2015-04-10	68.62	68.73	67.77	68.03	366614
2015-04-13	68.00	68.51	67.80	68.15	348681
2015-04-14	68.03	68.45	67.65	68.41	363833
2015-04-15	68.66	68.88	67.62	67.62	369868
2015-04-16	67.46	67.63	67.08	67.33	275325
2015-04-17	67.11	67.12	66.17	66.69	216803
2015-04-20	67.24	67.59	66.88	67.10	223642
2015-04-21	67.26	67.85	67.13	67.70	402248
2015-04-22	67.69	68.10	67.42	68.03	185773
2015-04-23	67.95	68.38	67.74	68.14	237423
2015-04-24	68.07	68.07	67.20	67.45	356781
2015-04-27	67.49	67.74	66.97	67.25	255176
2015-04-28	67.09	68.01	66.94	67.95	226494
2015-04-29	67.56	68.26	67.26	67.46	272464
2015-04-30	67.08	67.58	66.36	66.51	334582
2015-05-01	66.73	67.41	66.22	66.96	155644
2015-05-04	66.98	67.58	66.98	67.20	259937
2015-05-05	67.05	67.51	66.14	66.28	383072
2015-05-06	66.27	67.20	66.11	67.09	312215
2015-05-07	61.65	66.27	60.10	66.00	1307597
2015-05-08	65.80	66.56	64.45	65.08	772750
2015-05-11	64.84	65.46	64.59	65.15	412651
2015-05-12	64.88	65.28	64.16	65.00	331342
2015-05-13	65.28	65.79	64.90	65.01	271013
2015-05-14	65.18	65.67	64.88	65.61	315462
2015-05-15	65.45	65.94	64.82	65.03	408164
2015-05-18	65.03	65.80	64.74	65.69	346318
2015-05-19	65.81	66.24	65.07	65.62	273489
2015-05-20	65.58	66.01	65.35	65.37	192636
2015-05-21	65.20	65.50	64.79	64.99	449749
2015-05-22	64.99	65.46	64.77	65.10	360697
2015-05-26	64.57	65.23	64.12	64.20	480103
2015-05-27	64.20	65.19	63.93	65.15	364970
2015-05-28	65.07	65.35	64.76	65.09	167108
2015-05-29	65.11	65.29	64.37	65.08	369968
2015-06-01	65.33	65.67	64.40	65.10	366346
2015-06-02	64.83	65.34	64.36	65.10	247216
2015-06-03	65.23	65.95	64.79	65.74	302079
2015-06-04	65.47	65.87	64.94	64.98	276827
2015-06-05	64.98	65.41	64.43	65.38	195228
2015-06-08	65.42	65.96	64.89	65.04	228440
2015-06-09	65.18	65.18	64.52	64.79	248198
2015-06-10	64.88	65.72	64.78	65.22	339316
2015-06-11	65.35	65.97	65.26	65.93	251405
2015-06-12	65.69	65.96	65.33	65.53	261635
2015-06-15	65.31	65.31	64.51	65.05	181804
2015-06-16	64.97	66.15	64.87	65.71	393218
2015-06-17	65.70	65.96	65.24	65.25	223797
2015-06-18	65.36	66.15	65.02	66.14	225887
2015-06-19	66.42	67.05	65.89	66.14	427665
2015-06-22	66.45	66.45	65.69	66.02	355794
2015-06-23	66.19	66.25	65.47	65.71	349443
2015-06-24	65.44	65.95	65.38	65.83	274318
2015-06-25	65.85	66.37	65.80	66.09	271369
2015-06-26	65.98	66.53	65.73	66.05	892274
2015-06-29	65.65	66.02	65.01	65.36	735376
2015-06-30	65.78	65.89	64.57	64.70	661389
2015-07-01	64.76	65.77	64.76	65.68	341791
2015-07-02	65.84	66.05	65.14	65.64	287863
2015-07-06	64.99	65.90	64.52	65.80	650712
2015-07-07	65.59	66.02	65.06	65.94	331681
2015-07-08	65.35	65.79	65.04	65.72	548485
2015-07-09	66.09	66.34	65.82	65.97	465366
2015-07-10	66.55	66.92	66.11	66.86	329544
2015-07-13	67.41	67.43	66.97	67.15	384940
2015-07-14	67.50	67.77	67.42	67.65	280400
2015-07-15	67.62	68.22	67.45	68.03	300008
2015-07-16	68.29	68.97	68.10	68.93	536677
2015-07-17	69.15	69.37	68.25	68.42	366331
2015-07-20	68.74	69.23	68.61	69.05	360906
2015-07-21	69.27	69.27	68.41	68.91	354647
2015-07-22	69.06	69.81	68.94	69.70	398046
2015-07-23	69.70	70.00	69.20	69.38	365335
2015-07-24	69.61	69.87	69.06	69.42	407828
2015-07-27	68.97	69.22	68.51	68.76	231364
2015-07-28	68.91	69.26	68.50	69.10	286948
2015-07-29	68.97	70.03	68.97	69.95	248321
2015-07-30	69.73	70.50	67.81	70.09	394121
2015-07-31	70.41	70.42	69.73	69.86	351237
2015-08-03	69.90	69.90	69.18	69.71	245591
2015-08-04	69.82	70.36	69.79	69.97	235795
2015-08-05	70.22	70.78	70.15	70.45	186429
2015-08-06	70.40	70.81	69.50	69.72	342326
2015-08-07	69.67	70.48	69.64	70.24	300897
2015-08-10	70.75	71.36	70.39	71.11	267333
2015-08-11	70.42	71.01	69.97	70.23	294887
2015-08-12	70.10	70.99	69.07	70.83	339915
2015-08-13	70.58	71.57	70.38	71.31	210823
2015-08-14	71.03	71.47	70.80	71.22	251143
2015-08-17	71.02	71.65	70.52	71.63	284116
2015-08-18	71.48	71.75	71.39	71.59	110541
2015-08-19	71.41	71.56	70.81	71.22	138593
2015-08-20	70.97	71.37	70.13	70.14	228574
2015-08-21	69.68	70.00	68.25	68.27	431784
2015-08-24	65.50	67.63	63.84	65.95	663267
2015-08-25	67.76	67.76	65.83	65.88	458356
2015-08-26	67.83	69.15	66.00	68.71	1155611
2015-08-27	69.25	69.51	67.30	67.82	681296
2015-08-28	67.40	68.83	67.40	68.78	336568
2015-08-31	68.50	68.53	67.74	67.96	337942
2015-09-01	66.88	67.14	65.07	65.61	779095
2015-09-02	66.24	66.98	65.35	66.90	560811
2015-09-03	67.12	67.69	67.08	67.47	476769
2015-09-04	66.80	67.14	66.00	66.44	210954
2015-09-08	67.46	68.40	66.64	68.35	345925
2015-09-09	68.90	69.07	67.59	67.67	465411
2015-09-10	67.47	68.76	67.31	68.12	360314
2015-09-11	67.87	69.13	67.77	69.10	371903
2015-09-14	69.22	69.22	68.47	68.59	293977
2015-09-15	68.70	69.64	68.46	69.59	282521
2015-09-16	69.54	70.20	69.31	70.08	192863
2015-09-17	70.12	70.84	69.81	70.00	243516
2015-09-18	68.93	69.84	68.92	69.51	2215763
2015-09-21	69.90	70.95	69.68	70.00	258735
2015-09-22	69.50	69.88	68.96	69.56	487416
2015-09-23	69.83	70.05	69.31	69.82	156065
2015-09-24	69.25	69.92	68.93	69.61	237860
2015-09-25	70.21	70.82	69.60	69.93	372696
2015-09-28	69.60	69.99	68.41	68.45	329643
2015-09-29	68.33	69.15	68.09	68.89	572285
2015-09-30	69.55	69.90	69.01	69.61	314501
2015-10-01	69.75	69.89	69.04	69.67	281956
2015-10-02	68.64	70.91	68.31	70.87	369902
2015-10-05	71.46	72.29	71.07	72.09	423121
2015-10-06	72.14	72.35	71.44	71.97	394623
2015-10-07	72.17	72.58	71.86	72.57	550306
2015-10-08	72.47	73.56	72.17	73.51	337311
2015-10-09	73.72	73.93	73.43	73.89	186741
2015-10-12	74.13	75.03	73.89	74.08	219615
2015-10-13	73.50	74.13	73.44	73.55	218881
2015-10-14	73.50	74.12	72.95	73.03	232483
2015-10-15	73.12	73.60	73.03	73.40	251209
2015-10-16	73.28	73.64	73.09	73.54	200437
2015-10-19	73.35	74.21	73.26	74.09	386946
2015-10-20	74.00	74.22	73.88	74.00	285130
2015-10-21	74.10	74.29	73.31	73.37	129865
2015-10-22	73.85	75.71	73.80	75.22	446569
2015-10-23	75.52	76.13	74.94	76.10	211624
2015-10-26	76.00	76.55	75.76	76.33	259653
2015-10-27	75.97	76.44	75.26	75.41	374176
2015-10-28	75.52	77.46	75.47	77.46	291393
2015-10-29	77.10	77.78	76.93	77.71	257911
2015-10-30	77.92	78.28	77.34	77.34	294317
2015-11-02	77.30	77.93	76.67	77.55	281401
2015-11-03	77.12	77.73	77.07	77.13	293112
2015-11-04	77.18	78.00	77.08	77.59	487319
2015-11-05	77.55	78.69	76.74	77.19	389616
2015-11-06	77.41	77.93	76.76	77.87	417178
2015-11-09	77.91	78.77	77.57	78.50	436056
2015-11-10	78.33	78.69	78.01	78.39	527054
2015-11-11	78.69	78.99	77.94	78.00	678186
2015-11-12	77.57	78.19	77.13	77.31	250448
2015-11-13	77.03	77.98	76.52	76.89	332632
2015-11-16	76.87	78.61	76.87	78.57	523406
2015-11-17	78.39	79.50	78.25	78.77	232527
2015-11-18	78.96	79.63	78.47	79.57	216583
2015-11-19	79.47	79.83	78.65	79.10	355650
2015-11-20	79.41	79.62	79.01	79.17	276834
2015-11-23	79.26	79.85	78.79	78.84	348521
2015-11-24	78.35	78.97	78.04	78.64	688391
2015-11-25	78.62	79.29	78.50	78.70	191927
2015-11-27	78.58	78.81	78.26	78.78	142410
2015-11-30	78.99	79.51	78.60	79.38	503987
2015-12-01	79.63	79.91	79.20	79.58	349873
2015-12-02	79.49	79.92	78.87	79.14	319833
2015-12-03	79.15	79.23	78.33	78.94	545600
2015-12-04	78.92	79.72	78.63	79.00	424229
2015-12-07	78.99	79.28	78.23	78.87	537151
2015-12-08	78.29	78.56	77.79	78.22	645487
2015-12-09	77.75	78.22	76.88	77.68	503468
2015-12-10	77.74	78.30	77.50	77.93	387907
2015-12-11	77.14	77.77	76.99	77.40	536349
2015-12-14	77.48	78.04	76.94	77.83	489932
2015-12-15	78.25	78.41	77.62	78.13	852824
2015-12-16	78.45	78.85	77.33	77.74	754169
2015-12-17	77.69	78.03	76.77	77.22	323087
2015-12-18	77.22	77.84	76.69	77.53	1237627
2015-12-21	77.86	78.15	76.88	77.51	267255
2015-12-22	77.66	77.84	76.79	77.76	314524
2015-12-23	78.18	78.48	77.69	77.92	487536
2015-12-24	78.07	78.37	77.66	78.14	199933
2015-12-28	77.81	78.44	77.69	78.42	548036
2015-12-29	78.62	79.44	78.47	79.25	441434
2015-12-30	79.32	79.64	78.93	78.99	221371
2015-12-31	78.77	79.09	78.03	78.06	498515
2016-01-04	76.82	76.83	76.08	76.53	501902
2016-01-05	76.57	77.83	76.46	77.65	376254
2016-01-06	76.92	78.01	76.82	77.71	512126
2016-01-07	76.58	77.26	76.00	76.88	512834
2016-01-08	77.07	77.28	76.34	76.45	702156
2016-01-11	76.94	77.18	76.35	76.73	738702
2016-01-12	77.12	78.08	76.80	77.90	599953
2016-01-13	78.05	78.05	75.64	75.78	842024
2016-01-14	75.94	77.45	75.56	77.12	685665
2016-01-15	75.64	77.88	74.03	74.53	715654
2016-01-19	75.37	76.03	74.56	75.62	516955
2016-01-20	74.68	75.56	73.19	75.14	638599
2016-01-21	75.28	77.00	74.92	76.55	895571
2016-01-22	77.51	78.74	76.99	78.32	869703
2016-01-25	77.88	78.29	77.17	77.38	534360
2016-01-26	77.51	78.12	76.03	77.98	430991
2016-01-27	77.87	78.80	75.00	77.92	540177
2016-01-28	78.88	78.96	77.53	78.15	436446
2016-01-29	78.57	81.28	78.39	81.18	777916
2016-02-01	81.22	82.16	80.85	81.34	530304
2016-02-02	80.88	81.54	80.32	80.71	608829
2016-02-03	80.79	82.89	78.62	79.88	996771
2016-02-04	79.44	79.80	76.07	79.75	598058
2016-02-05	79.75	79.89	78.02	78.61	671983
2016-02-08	77.98	78.18	76.09	76.57	675364
2016-02-09	75.61	77.11	75.00	76.60	619344
2016-02-10	77.04	78.25	76.55	77.30	436520
2016-02-11	76.06	77.45	75.87	77.01	357867
2016-02-12	77.50	79.44	77.05	79.29	652598
2016-02-16	80.54	81.32	80.54	80.97	824106
2016-02-17	81.23	81.70	79.58	80.02	490524
2016-02-18	80.45	82.13	80.04	82.11	639139
2016-02-19	82.01	83.29	81.79	83.01	389004
2016-02-22	83.68	84.70	83.62	84.30	658824
2016-02-23	84.13	84.66	83.54	83.57	764361
2016-02-24	83.18	84.15	82.38	83.91	350787
2016-02-25	83.99	84.42	83.30	84.41	276251
2016-02-26	84.75	85.03	82.80	83.24	904968
2016-02-29	83.17	83.75	82.14	82.24	577876
2016-03-01	82.63	83.04	81.83	82.75	689948
2016-03-02	82.82	82.83	81.28	82.10	459528
2016-03-03	81.92	82.30	81.49	82.12	472043
2016-03-04	82.08	82.43	81.01	82.20	406798
2016-03-07	81.79	82.17	81.39	81.94	344380
2016-03-08	81.44	81.82	80.90	80.99	387062
2016-03-09	81.31	81.59	80.83	81.02	545939
2016-03-10	81.20	82.14	80.71	81.09	909676
2016-03-11	81.14	82.10	80.94	81.38	298114
2016-03-14	80.95	81.40	80.66	81.23	656694
2016-03-15	80.87	82.09	80.87	81.20	427626
2016-03-16	80.96	82.23	80.85	82.07	272835
2016-03-17	81.84	83.26	81.84	82.86	340860
2016-03-18	82.48	82.99	81.82	82.83	641556
2016-03-21	82.69	83.22	82.30	82.77	231264
2016-03-22	82.55	83.19	82.30	82.92	282617
2016-03-23	82.94	83.34	82.56	82.97	315913
2016-03-24	82.58	83.11	82.42	82.99	208799
2016-03-28	82.90	83.32	82.72	83.29	118617
2016-03-29	82.66	84.56	82.58	84.46	344360
2016-03-30	84.62	86.23	84.62	85.96	498118
2016-03-31	85.71	86.14	84.43	84.57	901119
2016-04-01	84.22	85.38	84.13	85.13	668882
2016-04-04	85.08	85.20	83.98	84.10	322048
2016-04-05	83.50	84.07	83.29	83.50	340729
2016-04-06	83.33	84.52	83.31	84.41	481240
2016-04-07	83.88	83.96	83.04	83.74	543233
2016-04-08	84.14	84.50	83.35	83.49	251833
2016-04-11	84.10	84.61	82.60	82.66	314028
2016-04-12	82.92	82.92	81.50	82.17	382768
2016-04-13	82.70	82.96	81.87	82.55	325049
2016-04-14	82.41	82.78	81.82	82.25	385100
2016-04-15	82.35	82.70	81.99	82.41	369977
2016-04-18	81.91	82.65	81.91	82.47	361415
2016-04-19	83.16	83.52	82.30	83.33	356658
2016-04-20	83.13	83.70	82.57	83.09	255942
2016-04-21	83.15	83.15	82.08	82.10	348733
2016-04-22	82.05	82.48	81.26	81.88	302658
2016-04-25	81.78	82.35	80.98	81.89	367791
2016-04-26	81.90	82.61	81.33	82.23	261434
2016-04-27	82.09	82.82	81.30	82.13	342776
2016-04-28	82.02	82.99	81.72	81.94	370272
2016-04-29	81.84	81.86	80.66	81.03	292411
2016-05-02	81.05	82.39	81.05	82.35	365162
2016-05-03	81.57	82.70	80.68	81.45	465549
2016-05-04	80.49	84.13	80.44	83.08	678763
2016-05-05	83.37	83.89	82.76	82.81	504857
2016-05-06	82.69	83.81	82.23	83.60	360573
2016-05-09	83.54	84.51	82.60	84.10	348063
2016-05-10	84.17	84.89	83.97	84.75	200330
2016-05-11	84.60	84.88	83.50	83.59	680612
2016-05-12	84.10	84.58	83.73	84.43	301853
2016-05-13	84.04	84.46	83.23	83.69	337899
2016-05-16	83.86	85.28	83.79	84.71	353568
2016-05-17	84.55	85.10	83.60	83.82	334513
2016-05-18	83.57	84.16	82.94	83.57	450932
2016-05-19	83.40	83.73	81.96	82.85	398397
2016-05-20	83.34	83.54	82.79	83.06	434891
2016-05-23	82.86	83.05	82.02	82.21	440824
2016-05-24	82.59	84.16	82.59	84.01	351813
2016-05-25	84.45	84.45	83.48	83.63	272344
2016-05-26	83.59	83.90	83.03	83.49	319284
2016-05-27	83.66	84.35	83.29	84.34	260603
2016-05-31	84.57	84.81	83.84	84.43	382795
2016-06-01	83.80	84.67	83.68	84.55	282456
2016-06-02	84.17	85.27	83.92	85.27	291448
2016-06-03	85.17	85.17	84.15	84.81	217980
2016-06-06	85.05	85.13	84.58	84.99	179523
2016-06-07	85.01	85.21	84.70	85.01	205759
2016-06-08	85.04	85.60	84.92	85.44	128765
2016-06-09	85.32	85.86	84.97	85.78	159090
2016-06-10	85.61	85.61	84.36	84.52	455638
2016-06-13	84.17	85.03	83.71	83.77	614473
2016-06-14	83.60	84.77	83.60	84.70	280174
2016-06-15	84.71	84.95	83.85	83.92	391503
2016-06-16	83.63	83.93	83.12	83.83	264206
2016-06-17	83.54	83.82	82.10	82.49	574869
2016-06-20	83.44	83.92	83.44	83.65	245074
2016-06-21	83.78	84.02	83.35	83.48	236577
2016-06-22	83.71	83.86	83.24	83.38	307265
2016-06-23	84.18	84.49	83.51	84.37	344117
2016-06-24	81.38	84.42	81.00	83.22	851189
2016-06-27	82.63	82.90	81.80	82.05	594197
2016-06-28	82.41	84.58	82.15	84.48	564251
2016-06-29	85.05	85.75	84.74	85.39	363492
2016-06-30	85.72	87.27	85.39	87.27	531487
2016-07-01	87.06	87.63	86.75	87.23	276837
2016-07-05	87.00	87.48	86.92	87.25	252821
2016-07-06	87.03	87.42	86.57	87.32	284038
2016-07-07	87.40	87.40	86.34	86.80	214816
2016-07-08	87.01	88.12	86.72	87.79	325993
2016-07-11	88.22	88.54	88.00	88.38	274137
2016-07-12	88.93	89.02	88.18	88.19	231475
2016-07-13	88.72	89.09	88.35	88.43	148984
2016-07-14	88.69	88.72	87.87	88.11	284467
2016-07-15	88.11	88.99	87.72	87.80	190787
2016-07-18	87.90	87.97	86.75	87.48	151849
2016-07-19	87.54	87.74	87.24	87.73	153068
2016-07-20	88.19	88.57	87.72	88.05	197140
2016-07-21	88.10	88.10	87.26	87.44	114310
2016-07-22	87.76	88.31	87.43	88.09	180410
2016-07-25	87.79	88.65	87.51	88.53	388659
2016-07-26	88.45	89.43	88.45	89.37	232639
2016-07-27	89.62	89.79	89.11	89.58	382147
2016-07-28	89.43	89.65	88.46	89.13	334078
2016-07-29	89.28	89.40	88.53	89.25	458788
2016-08-01	89.15	89.89	89.06	89.40	258563
2016-08-02	89.47	89.47	88.56	88.68	222906
2016-08-03	88.87	89.00	87.37	88.03	310367
2016-08-04	88.45	89.09	87.59	88.33	285208
2016-08-05	88.64	89.03	88.47	88.98	244788
2016-08-08	88.85	88.88	87.96	88.08	219872
2016-08-09	88.19	88.46	88.07	88.34	239004
2016-08-10	88.60	88.96	88.47	88.94	194510
2016-08-11	89.37	89.47	88.66	88.74	286159
2016-08-12	88.51	88.73	88.15	88.33	209053
2016-08-15	88.57	88.93	88.41	88.86	230229
2016-08-16	88.59	88.80	88.19	88.40	321949
2016-08-17	87.30	87.31	85.26	85.94	823548
2016-08-18	86.02	87.72	85.92	87.13	509057
2016-08-19	87.15	87.80	86.26	87.70	347880
2016-08-22	87.34	88.53	87.30	88.33	325126
2016-08-23	88.77	88.93	88.40	88.73	272764
2016-08-24	87.19	88.49	87.19	87.82	296713
2016-08-25	87.52	88.08	87.52	88.05	302868
2016-08-26	88.04	88.51	87.06	87.60	358481
2016-08-29	87.38	87.95	87.38	87.53	443798
2016-08-30	87.56	87.72	87.36	87.65	395798
2016-08-31	87.54	87.70	86.88	87.27	399251
2016-09-01	87.50	88.30	86.93	88.20	366544
2016-09-02	88.07	88.94	88.07	88.94	342309
2016-09-06	89.10	89.10	88.15	88.66	326493
2016-09-07	88.35	88.90	87.95	88.56	318279
2016-09-08	88.34	88.58	88.11	88.23	277469
2016-09-09	87.84	87.84	86.16	86.18	393063
2016-09-12	85.91	87.59	85.64	87.48	358524
2016-09-13	87.24	87.24	85.71	85.87	382957
2016-09-14	86.17	86.29	85.00	85.24	315688
2016-09-15	85.44	86.19	85.00	85.92	291899
2016-09-16	85.63	85.63	85.04	85.16	510987
2016-09-19	85.31	86.22	85.10	85.78	202699
2016-09-20	86.17	86.49	85.62	85.93	192779
2016-09-21	85.94	86.90	85.62	86.87	333255
2016-09-22	87.44	87.93	86.94	87.74	272445
2016-09-23	87.83	87.93	86.97	87.23	348354
2016-09-26	86.93	86.95	86.23	86.40	273462
2016-09-27	86.49	87.00	86.37	86.57	184585
2016-09-28	86.61	86.79	85.29	86.68	161330
2016-09-29	86.36	86.64	85.59	85.63	182955
2016-09-30	86.02	86.20	85.24	85.55	318506
2016-10-03	85.71	86.03	85.38	85.40	311710
2016-10-04	85.38	85.72	83.77	83.95	489109
2016-10-05	83.90	84.16	83.73	83.74	560077
2016-10-06	83.71	84.72	83.08	84.41	415663
2016-10-07	84.59	84.71	82.79	83.17	385818
2016-10-10	83.35	83.88	83.06	83.20	213498
2016-10-11	82.95	83.02	81.11	81.30	447336
2016-10-12	81.91	82.90	81.04	82.69	444528
2016-10-13	81.94	82.45	81.72	82.21	336995
2016-10-14	82.30	82.93	82.30	82.68	268982
2016-10-17	82.49	82.66	82.30	82.41	197366
2016-10-18	82.84	83.19	82.44	82.52	146552
2016-10-19	82.69	82.88	82.12	82.17	216906
2016-10-20	82.15	82.35	81.55	81.85	179436
2016-10-21	81.56	82.01	81.03	81.80	263541
2016-10-24	82.34	82.81	81.52	82.36	309463
2016-10-25	82.21	82.21	81.16	81.57	339767
2016-10-26	81.26	81.56	80.23	80.42	579442
2016-10-27	80.43	80.43	79.00	79.55	790430
2016-10-28	79.68	80.43	79.25	80.22	415946
2016-10-31	80.31	81.17	80.00	81.02	437630
2016-11-01	80.83	80.91	80.27	80.54	352314
2016-11-02	80.13	81.03	80.02	80.49	341066
2016-11-03	80.43	80.80	80.20	80.27	317516
2016-11-04	80.27	80.77	79.84	80.37	335640
2016-11-07	81.01	81.94	81.01	81.75	546027
2016-11-08	82.56	85.21	82.02	83.87	944415
2016-11-09	82.87	83.90	81.55	83.69	577209
2016-11-10	84.34	84.55	82.78	83.52	562292
2016-11-11	83.29	84.86	83.07	84.58	422486
2016-11-14	84.87	85.05	84.25	84.69	432537
2016-11-15	84.92	85.82	84.62	84.68	417864
2016-11-16	84.36	85.27	84.36	85.18	323242
2016-11-17	84.94	86.56	84.94	86.55	256958
2016-11-18	86.65	86.94	86.36	86.71	291777
2016-11-21	86.71	88.27	86.71	88.20	603840
2016-11-22	88.02	88.60	87.71	88.41	295670
2016-11-23	88.02	89.05	88.02	88.92	237275
2016-11-25	88.99	89.36	88.48	88.78	217623
2016-11-28	88.81	89.46	88.44	88.60	450052
2016-11-29	88.60	89.02	88.29	88.33	575121
2016-11-30	88.42	88.46	86.41	86.44	530822
2016-12-01	86.29	86.42	84.28	84.58	581911
2016-12-02	84.99	85.67	84.99	85.46	338747
2016-12-05	86.02	87.25	86.02	86.86	395778
2016-12-06	86.86	87.75	86.71	87.72	437884
2016-12-07	87.88	89.31	87.34	89.05	311366
2016-12-08	88.80	89.68	88.59	89.43	274216
2016-12-09	89.58	89.71	89.04	89.48	316555
2016-12-12	89.14	90.22	88.88	89.58	311529
2016-12-13	90.05	91.01	89.64	90.48	362379
2016-12-14	90.47	91.06	89.36	89.44	267134
2016-12-15	89.28	90.17	89.12	89.58	291611
2016-12-16	89.94	90.50	89.31	89.45	906177
2016-12-19	89.21	90.07	89.10	89.36	348663
2016-12-20	89.51	90.01	89.23	89.58	208568
2016-12-21	89.84	89.97	89.13	89.13	165992
2016-12-22	89.09	89.13	88.47	88.91	145630
2016-12-23	88.72	89.46	88.72	89.41	112769
2016-12-27	89.28	90.00	89.28	89.51	93578
2016-12-28	89.64	89.76	88.73	88.89	127716
2016-12-29	88.97	89.59	88.78	89.18	158941
2016-12-30	89.64	89.64	88.30	88.78	235094
2017-01-03	88.92	89.50	88.52	88.89	218129
2017-01-04	88.73	90.00	88.73	89.74	328348
2017-01-05	89.78	90.78	89.66	90.56	334469
2017-01-06	90.72	91.34	90.33	90.85	290295
2017-01-09	90.85	90.85	90.05	90.21	173994
2017-01-10	90.37	90.37	89.46	89.50	229203
2017-01-11	89.51	89.85	88.96	89.28	192847
2017-01-12	89.03	89.33	88.17	89.27	368167
2017-01-13	89.49	90.63	89.25	90.54	180848
2017-01-17	90.26	90.44	89.47	90.19	160187
2017-01-18	90.31	90.41	89.95	90.15	178186
2017-01-19	90.27	90.71	89.91	90.25	233685
2017-01-20	90.25	90.97	89.75	90.77	192245
2017-01-23	90.64	91.15	90.52	91.03	341189
2017-01-24	91.19	91.34	90.65	91.20	283232
2017-01-25	91.19	91.48	90.09	90.70	361811
2017-01-26	90.53	90.54	89.56	89.70	267910
2017-01-27	89.96	90.07	89.41	90.05	147737
2017-01-30	89.76	90.19	88.98	90.13	216666
2017-01-31	89.85	90.80	89.10	89.78	352843
2017-02-01	89.90	90.58	88.77	89.08	286576
2017-02-02	89.09	89.97	88.71	89.05	301073
2017-02-03	89.41	90.32	89.41	90.23	298732
2017-02-06	89.99	90.24	89.48	89.69	214779
2017-02-07	89.72	90.03	89.38	90.01	416261
2017-02-08	89.74	90.26	88.11	89.53	383022
2017-02-09	89.81	91.21	88.33	90.82	385668
2017-02-10	90.82	90.93	90.25	90.60	297436
2017-02-13	91.08	91.78	91.08	91.48	285582
2017-02-14	91.12	91.53	90.80	91.05	191740
2017-02-15	91.05	91.77	90.90	91.68	195952
2017-02-16	91.79	92.24	91.53	92.24	250774
2017-02-17	91.75	92.53	91.01	92.53	167683
2017-02-21	92.38	93.20	92.03	93.16	233275
2017-02-22	93.18	93.54	92.88	93.37	227529
2017-02-23	93.43	94.03	93.07	93.85	204543
2017-02-24	93.62	94.70	93.51	94.70	230704
2017-02-27	94.55	94.83	93.99	94.76	247768
2017-02-28	94.25	94.49	93.65	93.77	481107
2017-03-01	94.46	95.37	93.90	95.33	374326
2017-03-02	95.20	95.20	94.27	94.47	180851
2017-03-03	94.63	95.25	94.28	95.00	233926
2017-03-06	94.79	94.99	94.26	94.61	217805
2017-03-07	94.51	94.81	93.84	94.47	157854
2017-03-08	94.11	94.76	93.92	94.27	240666
2017-03-09	94.38	94.65	93.83	94.06	217066
2017-03-10	94.48	94.95	93.88	94.44	241869
2017-03-13	94.38	95.18	94.33	95.11	229865
2017-03-14	94.78	95.37	94.50	94.84	141281
2017-03-15	95.24	95.64	94.87	95.35	270665
2017-03-16	95.43	95.43	94.37	94.75	202855
2017-03-17	94.55	95.47	94.55	95.10	542475
2017-03-20	94.88	94.98	94.03	94.49	308444
2017-03-21	94.76	94.76	93.39	93.89	325083
2017-03-22	93.70	94.06	93.19	93.71	226208
2017-03-23	93.61	94.29	93.20	93.47	191160
2017-03-24	93.76	93.92	93.06	93.33	154188
2017-03-27	92.60	93.88	92.16	93.62	277711
2017-03-28	93.51	94.06	93.10	93.75	185823
2017-03-29	93.83	94.19	93.20	94.02	206773
2017-03-30	93.99	94.34	93.55	93.92	201855
2017-03-31	93.86	94.02	93.07	93.10	351611
2017-04-03	93.15	94.13	92.48	92.81	310698
2017-04-04	92.66	93.48	92.31	92.73	222924
2017-04-05	93.02	93.51	92.35	92.49	316589
2017-04-06	92.57	92.95	91.87	92.16	229957
2017-04-07	91.78	92.35	91.50	91.97	376502
2017-04-10	92.13	92.56	91.79	92.28	327553
2017-04-11	92.10	93.57	91.82	93.57	350863
2017-04-12	93.81	94.16	93.36	93.91	363295
2017-04-13	93.75	93.87	93.01	93.03	197723
2017-04-17	93.04	94.19	93.04	94.17	148788
2017-04-18	94.18	94.51	93.08	94.42	155162
2017-04-19	94.74	95.22	94.53	94.78	199255
2017-04-20	95.11	95.68	94.57	95.53	253118
2017-04-21	95.48	95.68	95.15	95.63	220883
2017-04-24	96.47	96.60	96.04	96.51	157880
2017-04-25	96.81	97.06	96.20	96.63	118098
2017-04-26	96.87	97.24	96.32	96.97	150690
2017-04-27	96.85	98.02	96.50	97.32	219501
2017-04-28	97.45	97.45	96.36	96.92	256601
2017-05-01	96.93	97.63	96.36	96.94	282151
2017-05-02	97.12	97.70	96.17	97.36	291317
2017-05-03	98.54	98.54	95.91	97.48	428004
2017-05-04	97.25	98.73	95.50	98.04	410178
2017-05-05	98.23	98.63	97.38	98.15	280170
2017-05-08	97.96	98.32	96.96	97.13	279200
2017-05-09	97.41	97.72	96.76	97.30	458254
2017-05-10	97.48	97.93	97.24	97.40	282628
2017-05-11	97.09	97.40	95.90	96.65	398296
2017-05-12	96.58	96.58	95.86	95.99	201673
2017-05-15	96.23	96.94	95.04	96.77	259618
2017-05-16	97.08	98.60	96.33	98.38	1086253
2017-05-17	97.50	98.36	97.41	97.86	545027
2017-05-18	97.70	99.66	97.37	98.86	655491
2017-05-19	99.27	100.84	99.04	100.64	758312
2017-05-22	101.09	102.96	100.92	102.14	1113283
2017-05-23	102.17	103.79	101.54	103.18	969949
2017-05-24	103.34	104.27	102.31	103.25	716483
2017-05-25	103.50	105.43	103.35	105.13	863423
2017-05-26	104.90	105.55	104.20	104.30	616334
2017-05-30	104.13	105.31	103.41	105.11	896781
2017-05-31	105.20	106.46	104.34	106.21	6847270
2017-06-01	105.90	106.39	104.05	105.11	1141834
2017-06-02	105.45	106.29	104.45	105.23	820107
2017-06-05	105.19	106.04	104.68	104.97	674171
2017-06-06	105.24	106.34	103.48	103.59	682297
2017-06-07	103.73	104.37	102.98	103.97	1030927
2017-06-08	104.05	104.31	103.01	103.90	700313
2017-06-09	103.94	104.63	102.54	103.27	465694
2017-06-12	103.11	103.87	102.24	103.57	553766
2017-06-13	103.36	104.23	102.95	104.21	583994
2017-06-14	103.88	104.51	103.12	103.89	535067
2017-06-15	102.79	104.41	102.06	104.39	579532
2017-06-16	104.25	104.84	102.01	104.79	657473
2017-06-19	105.49	105.51	104.15	104.70	565579
2017-06-20	104.34	105.28	104.22	104.66	264966
2017-06-21	104.86	105.24	104.33	104.94	351048
2017-06-22	105.06	105.25	104.15	104.94	292484
2017-06-23	105.00	106.03	104.84	105.60	402418
2017-06-26	106.01	106.11	105.17	105.37	365243
2017-06-27	105.18	105.77	104.55	104.68	258086
2017-06-28	105.21	105.98	104.28	105.28	373564
2017-06-29	105.19	105.19	103.12	103.70	401268
2017-06-30	104.14	104.49	103.60	103.87	391477
2017-07-03	104.41	104.73	103.20	103.21	189333
2017-07-05	103.29	104.23	103.16	103.68	417217
2017-07-06	103.20	103.36	102.40	102.62	463811
2017-07-07	102.63	104.17	102.63	103.60	297602
2017-07-10	103.63	104.16	103.26	103.83	240347
2017-07-11	103.85	104.02	103.15	103.91	256697
2017-07-12	104.48	105.29	104.11	105.25	378611
2017-07-13	105.33	105.36	104.39	104.90	225820
2017-07-14	104.93	105.60	104.93	105.20	266295
2017-07-17	105.22	105.59	104.83	105.52	188684
2017-07-18	105.67	105.74	104.84	105.20	295021
2017-07-19	105.69	106.49	105.24	106.15	289704
2017-07-20	106.10	106.98	106.08	106.45	331807
2017-07-21	106.04	106.78	105.50	106.19	235308
2017-07-24	106.07	106.42	105.74	106.19	331513
2017-07-25	106.42	106.63	105.89	106.48	467859
2017-07-26	106.50	107.14	106.19	106.69	336718
2017-07-27	106.99	107.10	106.12	106.69	311305
2017-07-28	106.48	107.27	106.30	107.08	292814
2017-07-31	104.06	107.74	104.06	107.32	341403
2017-08-01	109.67	109.67	106.93	107.38	563175
2017-08-02	107.30	107.30	105.19	105.69	413558
2017-08-03	105.70	105.93	104.71	105.90	405449
2017-08-04	106.27	106.61	105.56	106.03	232527
2017-08-07	106.00	106.81	105.74	106.62	270232
2017-08-08	106.58	106.92	105.89	106.58	179212
2017-08-09	106.14	106.66	105.73	106.37	268105
2017-08-10	106.13	106.60	105.70	106.07	237605
2017-08-11	106.16	106.66	105.45	105.74	263267
2017-08-14	106.47	106.73	105.95	106.35	495540
2017-08-15	106.48	107.99	105.94	106.51	529646
2017-08-16	105.00	105.00	100.05	101.59	1211266
2017-08-17	101.54	102.26	98.66	98.72	810505
2017-08-18	99.00	99.49	98.16	98.44	848918
2017-08-21	98.25	99.57	98.25	99.30	658562
2017-08-22	99.49	100.51	99.08	100.40	369153
2017-08-23	99.99	100.58	99.81	100.33	209489
2017-08-24	100.51	100.59	99.44	99.58	282368
2017-08-25	99.95	100.40	99.52	100.08	209688
2017-08-28	100.28	100.74	100.00	100.48	376269
2017-08-29	100.62	101.46	100.37	101.08	472234
2017-08-30	101.24	101.79	101.12	101.56	437789
2017-08-31	102.07	103.10	101.95	103.07	521031
2017-09-01	103.29	103.53	102.12	102.55	262209
2017-09-05	102.24	102.73	101.34	101.81	346014
2017-09-06	102.11	102.33	101.32	101.49	320397
2017-09-07	101.51	102.26	101.08	101.80	412833
2017-09-08	101.78	102.70	101.19	101.97	264464
2017-09-11	102.57	103.01	102.05	102.50	358556
2017-09-12	102.66	102.97	102.06	102.64	300047
2017-09-13	102.59	102.90	101.83	102.10	346004
2017-09-14	101.99	102.31	101.27	102.02	222747
2017-09-15	101.88	102.06	101.28	101.74	380776
2017-09-18	101.95	102.48	101.70	102.41	205507
2017-09-19	102.19	102.58	101.98	102.23	237815
2017-09-20	102.19	102.52	100.78	101.58	306927
2017-09-21	101.39	102.10	101.15	102.03	225037
2017-09-22	101.60	102.48	101.60	102.26	185464
2017-09-25	102.26	102.33	101.12	101.49	632337
2017-09-26	101.79	102.21	101.16	101.18	263742
2017-09-27	101.70	102.33	101.42	101.74	256078
2017-09-28	101.71	102.85	101.30	102.62	297723
2017-09-29	102.37	103.04	102.27	102.79	329830
2017-10-02	102.71	103.09	102.44	102.84	322697
2017-10-03	103.21	103.75	102.89	103.63	263766
2017-10-04	103.70	104.22	103.39	103.92	169109
2017-10-05	104.10	104.10	103.15	103.87	177919
2017-10-06	103.57	104.48	103.57	104.41	229614
2017-10-09	104.54	105.38	104.27	105.31	199739
2017-10-10	105.72	106.14	105.28	105.32	233074
2017-10-11	105.27	105.35	104.66	104.88	151213
2017-10-12	104.76	105.47	104.76	105.18	231496
2017-10-13	105.68	105.76	105.03	105.10	202749
2017-10-16	105.32	106.98	104.67	104.97	247351
2017-10-17	105.08	105.45	104.10	104.35	231923
2017-10-18	104.17	104.78	104.10	104.16	268369
2017-10-19	104.14	105.47	104.06	105.47	571627
2017-10-20	105.70	106.25	105.45	105.78	315541
2017-10-23	106.07	106.55	105.75	106.40	310479
2017-10-24	106.26	106.39	105.83	106.04	252596
2017-10-25	105.92	106.95	105.92	106.92	211044
2017-10-26	107.38	109.01	106.58	108.84	228345
2017-10-27	108.72	110.53	105.42	110.44	322424
2017-10-30	109.98	111.02	109.51	110.54	423319
2017-10-31	110.43	111.00	109.58	110.13	407674
2017-11-01	110.58	110.67	109.03	109.76	544814
2017-11-02	109.92	111.60	109.58	110.97	314414
2017-11-03	110.96	111.94	110.88	111.61	537468
2017-11-06	111.80	111.99	111.16	111.80	389826
2017-11-07	111.46	113.25	111.46	112.56	719831
2017-11-08	113.91	114.25	111.42	113.86	411980
2017-11-09	113.95	115.34	113.43	113.96	352989
2017-11-10	113.66	114.10	113.38	113.69	428465
2017-11-13	113.42	113.77	112.71	112.85	350744
2017-11-14	112.98	113.40	112.83	113.10	489088
2017-11-15	112.62	112.96	111.88	112.34	334901
2017-11-16	112.70	113.13	112.02	112.19	327697
2017-11-17	112.07	112.60	111.37	112.08	257531
2017-11-20	112.34	112.98	112.24	112.44	209897
2017-11-21	112.89	113.35	112.37	113.35	398013
2017-11-22	113.30	114.30	112.94	114.22	328090
2017-11-24	114.44	114.67	113.60	114.57	122540
2017-11-27	114.57	115.20	114.43	114.96	326538
2017-11-28	115.06	115.94	114.71	115.33	366804
2017-11-29	114.99	114.99	113.35	113.90	298655
2017-11-30	114.08	117.47	113.94	115.32	826650
2017-12-01	115.12	115.67	112.30	114.03	386379
2017-12-04	114.51	116.18	113.85	115.48	380309
2017-12-05	115.45	115.70	114.58	114.77	430014
2017-12-06	116.01	117.43	115.84	115.88	364296
2017-12-07	115.89	116.93	115.66	116.81	432586
2017-12-08	117.28	117.64	116.83	117.29	202083
2017-12-11	117.10	117.58	116.66	116.89	219556
2017-12-12	116.97	117.20	116.20	116.31	217010
2017-12-13	116.25	117.22	116.03	116.27	273504
2017-12-14	116.30	117.10	115.95	116.06	282056
2017-12-15	116.34	118.42	116.18	118.24	560004
2017-12-18	118.78	119.82	118.18	118.28	345054
2017-12-19	118.35	118.45	117.53	117.89	211962
2017-12-20	118.05	118.61	117.69	117.82	198344
2017-12-21	118.80	119.00	117.12	117.41	206151
2017-12-22	117.35	117.35	116.68	116.84	129438
2017-12-26	116.51	116.93	116.08	116.83	111474
2017-12-27	116.85	117.21	116.61	116.92	111449
2017-12-28	117.13	117.37	116.66	117.29	130395
2017-12-29	117.45	117.95	116.91	116.96	199973
2018-01-02	117.32	117.48	115.48	116.19	273563
2018-01-03	116.19	116.90	115.66	116.34	268012
2018-01-04	117.02	119.13	117.02	118.64	259683
2018-01-05	118.78	119.84	118.51	119.78	201900
2018-01-08	119.47	119.98	119.08	119.82	293132
2018-01-09	119.94	121.22	119.70	121.02	302556
2018-01-10	120.46	122.42	120.26	122.33	246896
2018-01-11	122.27	122.80	121.34	122.68	213128
2018-01-12	122.86	123.56	122.11	123.38	261054
2018-01-16	123.95	124.33	123.53	123.73	365476
2018-01-17	124.19	125.55	124.03	124.79	380419
2018-01-18	125.50	125.50	124.38	124.43	265566
2018-01-19	124.44	125.51	124.05	125.15	242241
2018-01-22	124.75	125.35	124.56	125.32	241445
2018-01-23	124.74	126.19	124.71	126.00	269828
2018-01-24	126.32	126.90	124.84	125.15	333507
2018-01-25	125.68	126.13	124.64	125.55	313983
2018-01-26	125.61	126.56	124.79	126.53	218327
2018-01-29	126.06	127.31	125.82	126.41	356842
2018-01-30	126.04	126.70	125.17	125.25	296852
2018-01-31	125.27	125.89	124.24	124.66	343987
2018-02-01	124.48	125.11	123.76	124.66	283143
2018-02-02	123.94	124.71	122.87	122.96	339086
2018-02-05	122.35	122.94	117.94	117.97	451175
2018-02-06	115.88	118.87	114.30	117.97	878241
2018-02-07	118.27	118.57	115.91	117.23	750185
2018-02-08	117.60	118.69	114.25	114.37	670676
2018-02-09	115.28	115.95	112.78	115.33	656908
2018-02-12	116.70	117.15	115.52	116.30	461902
2018-02-13	115.79	117.28	115.49	117.13	335730
2018-02-14	116.51	119.53	116.32	119.28	445580
2018-02-15	119.86	121.67	118.92	120.91	385212
2018-02-16	120.84	122.45	120.49	122.08	364615
2018-02-20	122.31	122.42	120.64	121.01	297061
2018-02-21	121.05	121.63	119.30	119.43	364153
2018-02-22	119.66	120.48	119.23	120.16	376413
2018-02-23	120.65	122.02	120.03	121.95	182504
2018-02-26	122.55	122.85	121.10	121.44	270930
2018-02-27	121.16	121.57	118.57	119.56	377585
2018-02-28	119.56	121.22	117.19	117.30	588622
2018-03-01	117.52	118.43	116.53	117.68	420345
2018-03-02	116.80	119.29	115.85	119.09	280334
2018-03-05	118.42	121.21	117.86	121.01	458575
2018-03-06	121.23	121.94	120.44	121.90	384613
2018-03-07	121.08	122.59	121.08	122.21	364347
2018-03-08	122.77	122.97	121.47	122.39	354894
2018-03-09	123.00	124.21	122.37	123.93	321653
2018-03-12	123.91	124.06	123.07	123.41	417242
2018-03-13	123.93	124.17	122.93	124.06	296508
2018-03-14	124.41	125.34	124.41	125.01	444243
2018-03-15	125.01	125.45	124.39	125.01	439216
2018-03-16	125.08	125.52	124.41	125.25	653293
2018-03-19	124.99	125.60	123.85	124.90	294698
2018-03-20	124.86	125.61	124.24	125.36	321670
2018-03-21	125.45	126.29	125.16	125.33	241385
2018-03-22	124.32	124.58	122.41	122.49	293109
2018-03-23	122.46	123.53	119.16	119.20	334700
2018-03-26	120.70	121.08	119.21	120.88	304881
2018-03-27	121.38	121.74	118.88	119.72	245675
2018-03-28	119.67	120.23	118.52	119.54	263906
2018-03-29	119.94	122.26	119.54	120.95	291136
2018-04-02	120.52	121.65	118.62	119.36	318132
2018-04-03	120.21	121.41	118.80	119.69	371602
2018-04-04	118.90	120.50	117.64	120.25	250938
2018-04-05	120.66	121.01	119.63	120.39	273680
2018-04-06	119.75	120.38	118.00	118.38	210705
2018-04-09	118.65	120.04	118.37	118.49	349974
2018-04-10	119.93	121.42	119.71	120.55	328548
2018-04-11	119.64	121.12	119.61	120.21	172477
2018-04-12	120.53	121.41	120.07	120.14	196188
2018-04-13	120.35	121.13	119.04	119.52	232420
2018-04-16	120.13	121.99	120.13	121.30	197312
2018-04-17	121.98	123.11	121.47	122.48	173210
2018-04-18	122.43	124.50	121.83	123.08	208699
2018-04-19	122.77	122.85	121.93	122.28	117958
2018-04-20	122.28	122.50	120.92	121.43	164562
2018-04-23	121.64	122.34	121.17	121.59	139915
2018-04-24	122.01	122.50	119.95	120.68	171334
2018-04-25	120.44	121.40	118.93	119.25	216060
2018-04-26	119.74	122.48	119.74	121.71	251826
2018-04-27	121.76	121.76	120.02	120.11	208857
2018-04-30	120.54	121.46	119.45	119.48	397337
2018-05-01	119.40	121.88	119.40	121.43	328810
2018-05-02	121.73	122.00	116.79	117.93	502718
2018-05-03	118.32	121.12	118.27	120.86	552368
2018-05-04	120.92	123.84	120.48	122.91	335647
2018-05-07	122.72	122.98	121.14	121.80	621233
2018-05-08	120.41	122.84	120.28	122.13	425838
2018-05-09	122.46	123.21	121.28	122.73	311125
2018-05-10	123.24	123.79	122.86	123.04	386155
2018-05-11	122.83	124.25	122.83	123.99	207063
2018-05-14	123.96	123.96	121.57	122.24	252357
2018-05-15	122.14	122.17	120.81	121.46	290658
2018-05-16	121.21	122.86	121.21	122.28	245111
2018-05-17	122.05	122.92	121.41	122.25	182788
2018-05-18	121.85	122.95	120.92	122.41	241989
2018-05-21	122.50	123.38	121.75	122.34	294150
2018-05-22	122.32	122.32	119.62	120.24	369367
2018-05-23	119.30	121.85	119.30	121.77	295632
2018-05-24	121.84	122.66	121.32	122.13	273815
2018-05-25	122.43	122.96	121.53	121.72	200107
2018-05-29	121.25	122.32	121.11	122.04	367584
2018-05-30	122.53	124.72	122.35	123.83	459233
2018-05-31	124.06	125.22	122.89	125.06	858554
2018-06-01	125.71	126.43	124.80	124.82	323751
2018-06-04	124.97	127.22	124.97	126.83	357693
2018-06-05	126.88	127.98	126.72	127.13	239647
2018-06-06	127.51	129.19	126.92	129.13	326755
2018-06-07	129.47	129.66	127.90	128.60	269768
2018-06-08	128.52	129.73	128.02	129.65	301803
2018-06-11	129.98	130.00	128.64	129.05	372112
2018-06-12	129.01	129.90	128.54	129.56	300742
2018-06-13	129.97	130.70	127.71	129.59	313068
2018-06-14	129.95	131.30	129.63	131.09	306255
2018-06-15	130.54	131.57	129.96	131.29	540218
2018-06-18	130.17	132.34	129.98	132.11	220720
2018-06-19	131.40	133.29	131.00	133.15	411242
2018-06-20	133.13	133.47	130.98	131.14	562443
2018-06-21	131.43	131.76	130.21	131.03	313031
2018-06-22	131.21	132.06	130.09	131.31	484707
2018-06-25	131.16	131.16	128.91	129.47	363840
2018-06-26	129.57	130.41	129.04	129.93	323682
2018-06-27	130.44	130.73	128.38	128.41	306938
2018-06-28	128.10	129.95	127.67	129.41	362131
2018-06-29	129.85	131.01	129.59	130.36	549539
2018-07-02	129.88	130.75	129.59	130.60	320039
2018-07-03	131.18	132.25	130.26	131.76	199408
2018-07-05	132.03	132.69	130.69	132.61	304841
2018-07-06	132.54	133.80	132.49	133.66	239414
2018-07-09	134.07	134.72	133.94	134.62	271006
2018-07-10	134.96	134.98	133.61	134.25	232542
2018-07-11	134.26	135.62	134.08	135.30	243898
2018-07-12	136.00	137.11	136.00	136.95	359763
2018-07-13	137.07	137.07	135.23	135.38	326047
2018-07-16	135.62	135.88	134.79	135.17	179346
2018-07-17	135.07	136.48	134.75	136.27	255687
2018-07-18	136.60	136.90	135.16	135.80	510761
2018-07-19	135.81	136.32	134.35	135.80	350057
2018-07-20	135.85	136.37	135.47	135.91	235697
2018-07-23	135.92	137.02	135.56	136.89	219569
2018-07-24	137.22	137.54	135.63	137.44	260673
2018-07-25	137.45	138.76	137.45	138.36	395774
2018-07-26	138.36	139.10	136.23	138.71	200552
2018-07-27	138.87	139.74	136.02	137.39	289565
2018-07-30	137.38	137.38	135.05	135.11	274951
2018-07-31	135.77	136.09	134.07	134.70	430638
2018-08-01	134.70	136.18	134.21	136.05	296805
2018-08-02	135.20	138.98	135.20	138.18	291974
2018-08-03	138.15	138.73	136.95	138.63	140977
2018-08-06	138.64	139.93	138.56	139.78	208820
2018-08-07	140.00	140.95	139.30	140.48	209911
2018-08-08	140.47	140.89	140.24	140.49	213922
2018-08-09	140.76	141.62	140.42	141.01	314099
2018-08-10	140.63	142.28	140.63	140.72	213106
2018-08-13	155.40	143.18	139.99	141.67	265224
2018-08-14	141.67	143.66	141.26	143.07	378297
2018-08-15	142.85	142.95	141.28	142.89	232835
2018-08-16	143.50	143.75	142.20	142.50	277778
2018-08-17	142.39	143.59	141.90	143.24	255186
2018-08-20	143.57	144.61	142.91	144.49	372389
2018-08-21	144.12	145.53	143.11	144.10	834142
2018-08-22	147.81	155.79	145.23	155.29	1222886
2018-08-23	155.43	159.42	155.43	156.60	937323
2018-08-24	156.95	159.39	156.63	158.47	479777
2018-08-27	159.00	159.99	156.58	157.21	773067
2018-08-28	157.65	159.46	156.27	157.01	688025
2018-08-29	157.01	158.58	157.01	157.63	724908
2018-08-30	157.41	158.71	157.13	158.16	394718
2018-08-31	157.90	158.54	156.98	158.44	497825
2018-09-04	158.70	159.61	157.43	159.28	382184
2018-09-05	159.69	159.77	157.44	157.98	496589
2018-09-06	158.31	159.87	157.75	159.57	453998
2018-09-07	159.11	160.97	159.09	160.00	453153
2018-09-10	160.07	162.27	159.29	159.80	438262
2018-09-11	159.61	160.81	159.02	160.51	323150
2018-09-12	160.06	161.78	159.01	161.54	370361
2018-09-13	161.68	162.85	161.01	161.82	357057
2018-09-14	161.92	163.51	161.92	162.86	614469
2018-09-17	162.87	163.68	159.90	159.94	678537
2018-09-18	160.00	161.40	159.01	161.24	340954
2018-09-19	160.95	161.23	159.09	159.43	638390
2018-09-20	159.71	160.30	158.70	160.28	566219
2018-09-21	159.76	161.03	158.89	159.21	930941
2018-09-24	159.33	159.86	158.32	159.51	706143
2018-09-25	158.90	162.13	158.88	159.76	754229
2018-09-26	160.10	160.95	157.91	158.25	523256
2018-09-27	158.84	160.37	157.30	159.19	313626
2018-09-28	158.92	161.11	158.92	160.08	418735
2018-10-01	160.97	162.08	158.71	159.04	472440
2018-10-02	159.22	159.84	158.02	159.12	355239
2018-10-03	159.65	160.72	158.72	159.06	342457
2018-10-04	158.56	159.49	156.61	157.80	486088
2018-10-05	158.01	159.28	157.54	158.66	408979
2018-10-08	158.20	159.09	150.63	154.32	623248
2018-10-09	154.56	157.78	153.69	156.58	436165
2018-10-10	156.27	156.95	149.81	150.04	606347
2018-10-11	150.00	151.49	147.15	147.32	658464
2018-10-12	149.82	152.35	147.69	150.08	500227
2018-10-15	149.57	151.19	148.32	149.77	394396
2018-10-16	151.17	154.43	150.27	154.23	302628
2018-10-17	154.28	155.08	153.26	154.82	464429
2018-10-18	154.95	155.32	152.11	152.94	362696
2018-10-19	154.05	154.88	152.12	152.95	357839
2018-10-22	153.79	155.53	152.07	153.92	317629
2018-10-23	151.15	152.92	149.19	151.81	425088
2018-10-24	151.11	152.05	148.85	148.85	739367
2018-10-25	150.03	151.43	148.58	150.43	598754
2018-10-26	147.69	150.14	146.00	148.95	500889
2018-10-29	151.30	151.44	144.31	146.08	740090
2018-10-30	146.07	149.15	144.56	147.84	631756
2018-10-31	149.49	152.41	147.28	149.83	740699
2018-11-01	150.28	152.41	148.15	149.62	511682
2018-11-02	150.00	151.21	148.27	149.21	498082
2018-11-05	149.22	150.67	148.23	149.72	365778
2018-11-06	149.68	151.51	149.49	150.74	465051
2018-11-07	150.00	150.00	144.99	146.65	887787
2018-11-08	142.70	144.70	142.01	143.10	2016833
2018-11-09	142.38	142.89	140.47	141.50	1417639
2018-11-12	141.75	142.59	139.69	141.31	19373632
2018-11-13	142.30	143.19	137.99	138.71	1265203
2018-11-14	140.00	140.50	135.53	135.70	1123566
2018-11-15	135.55	138.68	134.61	138.65	704022
2018-11-16	138.01	139.49	136.34	138.93	512462
2018-11-19	138.62	138.62	134.70	135.27	632924
2018-11-20	134.03	135.74	132.70	134.81	814782
2018-11-21	135.30	137.31	134.85	136.19	405514
2018-11-23	135.67	136.68	135.26	135.76	210484
2018-11-26	137.00	137.60	136.01	137.11	573613
2018-11-27	136.39	137.25	135.08	136.02	706542
2018-11-28	136.84	140.79	136.56	140.75	674767
2018-11-29	140.37	140.75	138.08	139.13	864813
2018-11-30	138.17	139.84	138.02	139.70	927507
2018-12-03	141.51	142.07	139.05	141.30	779545
2018-12-04	140.70	141.58	136.80	137.16	607322
2018-12-06	135.20	136.07	133.74	135.95	780026
2018-12-07	135.29	137.13	132.72	133.75	600553
2018-12-10	133.84	136.00	132.44	134.77	452442
2018-12-11	136.32	137.98	133.67	134.46	435989
2018-12-12	136.23	137.12	134.64	134.74	413129
2018-12-13	135.31	135.31	132.98	133.72	415137
2018-12-14	133.06	133.72	131.10	131.37	478563
2018-12-17	130.83	131.52	128.10	128.75	463786
2018-12-18	129.24	130.64	127.57	128.40	442134
2018-12-19	128.72	131.05	125.95	127.21	584954
2018-12-20	127.00	127.76	124.29	126.01	758260
2018-12-21	126.20	128.46	123.14	123.55	1084496
2018-12-24	123.09	123.74	121.00	121.07	326360
2018-12-26	122.01	125.42	120.20	125.36	378706
2018-12-27	123.79	126.39	122.18	126.27	461174
2018-12-28	126.97	127.22	124.00	125.28	421298
2018-12-31	126.44	126.68	124.89	126.52	396936
2019-01-02	124.55	126.30	123.45	124.19	644424
2019-01-03	123.27	124.00	120.99	121.23	383576
2019-01-04	122.68	124.76	122.10	124.04	425257
2019-01-07	124.27	125.05	123.01	123.82	465907
2019-01-08	124.54	126.06	122.92	125.92	526071
2019-01-09	126.51	126.81	125.27	126.34	538632
2019-01-10	125.50	126.58	125.09	126.13	514112
2019-01-11	125.51	126.85	125.41	126.73	345602
2019-01-14	125.82	126.98	125.44	126.44	446649
2019-01-15	127.02	129.09	126.64	128.80	369477
2019-01-16	128.76	130.25	127.72	130.05	551821
2019-01-17	129.75	130.93	129.28	129.50	409743
2019-01-18	130.19	131.01	128.88	130.87	627559
2019-01-22	130.75	130.88	128.78	129.53	622812
2019-01-23	130.07	131.19	129.64	130.29	409342
2019-01-24	130.36	131.28	130.21	131.15	274031
2019-01-25	132.20	132.71	131.21	132.45	308547
2019-01-28	131.53	132.45	130.95	132.38	281370
2019-01-29	132.60	132.92	129.84	131.14	555474
2019-01-30	131.58	133.33	130.62	133.06	413926
2019-01-31	132.83	133.83	131.64	133.55	852330
2019-02-01	133.54	135.12	132.61	135.02	623523
2019-02-04	135.33	135.84	133.28	135.61	465735
2019-02-05	136.27	136.73	135.32	135.79	678610
2019-02-06	129.09	133.97	126.00	132.05	1175878
2019-02-07	131.44	132.74	130.99	131.78	573783
2019-02-08	131.18	132.67	130.93	132.67	478573
2019-02-11	133.22	133.74	131.30	131.43	659288
2019-02-12	132.05	133.62	131.66	132.71	746262
2019-02-13	133.46	134.32	133.24	133.53	464184
2019-02-14	133.49	134.70	132.30	132.37	510312
2019-02-15	133.21	134.09	132.78	133.79	1596822
2019-02-19	133.68	134.00	132.78	132.84	666084
2019-02-20	133.51	133.51	131.96	132.83	547571
2019-02-21	132.62	132.67	131.27	131.63	474272
2019-02-22	132.24	132.64	131.55	132.56	649039
2019-02-25	133.51	133.51	131.94	132.30	391746
2019-02-26	132.44	133.56	131.65	132.89	425597
2019-02-27	132.32	133.02	132.03	132.84	366553
2019-02-28	132.56	133.58	132.30	132.63	553656
2019-03-01	133.72	133.87	132.75	133.76	412150
2019-03-04	134.20	134.35	131.79	132.98	447803
2019-03-05	133.34	133.68	132.71	133.00	348000
2019-03-06	133.04	133.37	131.80	131.82	308823
2019-03-07	131.44	131.80	130.29	131.00	440928
2019-03-08	130.07	131.40	129.70	131.33	360987
2019-03-11	131.40	133.49	131.37	133.46	357737
2019-03-12	133.83	134.54	133.38	134.31	334931
2019-03-13	135.00	136.42	134.33	135.70	614265
2019-03-14	135.78	136.91	134.81	135.84	536658
2019-03-15	136.00	137.56	135.81	137.24	726199
2019-03-18	137.98	139.05	137.05	138.13	714325
2019-03-19	138.83	138.83	136.75	136.98	427225
2019-03-20	136.61	136.81	134.47	135.06	388765
2019-03-21	134.61	138.10	134.25	137.87	464338
2019-03-22	137.63	137.83	135.69	135.77	333608
2019-03-25	135.27	135.71	134.81	135.18	340665
2019-03-26	136.11	137.40	135.88	137.16	338197
2019-03-27	137.26	138.00	136.33	137.61	260584
2019-03-28	138.11	138.62	137.60	138.17	348760
2019-03-29	139.19	139.24	138.08	138.74	367022
2019-04-01	139.34	140.45	138.65	140.34	349627
2019-04-02	140.31	142.01	139.36	141.78	495642
2019-04-03	142.20	143.17	141.50	142.59	494981
2019-04-04	142.73	143.25	141.27	141.75	397982
2019-04-05	142.00	142.72	141.49	141.95	310482
2019-04-08	141.73	141.73	140.41	141.37	276096
2019-04-09	140.59	141.74	140.59	141.20	264496
2019-04-10	141.27	142.61	141.04	142.06	318563
2019-04-11	142.61	143.21	141.88	143.13	331742
2019-04-12	143.57	144.17	142.99	144.12	431165
2019-04-15	144.10	144.99	143.54	144.06	476447
2019-04-16	144.30	144.40	143.41	143.84	321024
2019-04-17	144.19	144.20	143.53	143.83	305707
2019-04-18	143.78	143.78	142.71	143.50	266173
2019-04-22	143.01	144.62	142.40	144.50	213017
2019-04-23	144.88	146.55	144.32	146.37	437109
2019-04-24	146.76	147.58	146.24	146.84	437761
2019-04-25	146.86	147.50	145.97	147.30	271120
2019-04-26	147.33	148.14	146.89	148.14	302154
2019-04-29	148.24	148.80	147.65	148.62	344851
2019-04-30	149.00	150.79	148.23	149.06	470560
2019-05-01	145.40	146.44	139.22	140.69	1204532
2019-05-02	140.33	141.66	138.39	138.81	764741
2019-05-03	139.49	139.49	136.75	137.58	568622
2019-05-06	136.02	138.10	136.02	137.93	292700
2019-05-07	136.98	137.59	134.41	135.01	652772
2019-05-08	134.79	135.33	133.81	134.41	432834
2019-05-09	133.37	134.28	131.92	133.91	418692
2019-05-10	133.31	134.99	131.86	134.77	289448
2019-05-13	133.06	134.52	132.46	132.95	595404
2019-05-14	133.75	136.08	133.53	135.21	555551
2019-05-15	134.40	135.77	134.40	134.83	438840
2019-05-16	135.20	136.95	135.11	136.10	407823
2019-05-17	135.03	136.71	134.76	135.75	404351
2019-05-20	134.81	136.40	134.26	135.68	368036
2019-05-21	136.30	137.58	136.24	136.69	407198
2019-05-22	136.24	137.24	135.26	135.65	363146
2019-05-23	134.59	135.68	131.89	132.28	403671
2019-05-24	133.41	134.65	131.92	132.49	348677
2019-05-28	133.00	133.95	130.86	130.96	525663
2019-05-29	130.85	131.56	129.22	131.44	375484
2019-05-30	131.58	132.54	130.76	132.22	256392
2019-05-31	131.50	132.45	130.47	131.22	376889
2019-06-03	131.45	131.60	129.82	130.70	444048
2019-06-04	131.99	132.70	130.21	132.67	284743
2019-06-05	133.54	134.58	132.38	133.60	346009
2019-06-06	133.35	133.64	132.66	133.38	250338
2019-06-07	134.06	136.06	134.06	135.39	258561
2019-06-10	136.23	137.33	135.98	136.92	210185
2019-06-11	137.48	137.93	135.72	136.79	213964
2019-06-12	136.92	138.89	136.13	138.59	288932
2019-06-13	139.11	139.35	137.29	137.97	405238
2019-06-14	137.85	138.48	137.44	137.81	199974
2019-06-17	138.38	139.24	136.94	137.09	203217
2019-06-18	138.54	138.54	136.31	137.34	453671
2019-06-19	137.88	138.35	136.59	138.19	423728
2019-06-20	138.64	139.94	137.91	138.62	324426
2019-06-21	138.74	138.82	136.94	137.34	411685
2019-06-24	137.67	137.70	136.65	136.91	358676
2019-06-25	136.83	136.88	135.60	135.65	226229
2019-06-26	136.45	137.40	134.38	134.41	391927
2019-06-27	135.04	135.44	134.37	134.54	480361
2019-06-28	135.00	135.91	133.57	133.92	887941
2019-07-01	136.59	137.29	135.31	136.42	377212
2019-07-02	136.72	136.82	134.84	135.94	469552
2019-07-03	136.14	137.62	135.37	137.61	205419
2019-07-05	136.88	137.76	135.48	137.15	238978
2019-07-08	136.48	137.29	135.67	136.12	417269
2019-07-09	135.94	136.75	135.30	136.68	281380
2019-07-10	137.01	137.50	136.52	137.40	370514
2019-07-11	137.84	139.00	137.66	138.89	332363
2019-07-12	139.44	140.29	139.40	139.91	397814
2019-07-15	139.90	141.00	139.60	140.50	321982
2019-07-16	140.88	140.97	140.21	140.46	261540
2019-07-17	140.79	141.50	140.17	141.05	216129
2019-07-18	140.80	143.06	139.68	142.60	407149
2019-07-19	142.95	144.37	141.55	141.60	442486
2019-07-22	141.76	142.08	138.53	138.84	419383
2019-07-23	139.77	139.84	138.00	138.85	329332
2019-07-24	138.31	139.40	135.44	136.49	560549
2019-07-25	136.49	138.13	136.02	138.00	406258
2019-07-26	138.77	140.75	138.77	140.26	368799
2019-07-29	140.12	141.11	139.53	141.01	301230
2019-07-30	140.71	140.92	136.01	139.12	346401
2019-07-31	139.18	140.77	138.84	139.70	520798
2019-08-01	139.82	141.44	136.13	140.47	354181
2019-08-02	140.30	140.30	137.48	138.77	264594
2019-08-05	137.06	137.79	133.30	133.80	607938
2019-08-06	134.53	136.02	134.12	135.87	381100
2019-08-07	134.15	137.99	133.75	137.08	403769
2019-08-08	137.38	140.98	135.01	140.82	297131
2019-08-09	140.55	141.23	139.16	140.62	221815
2019-08-12	139.92	140.70	137.95	138.32	202564
2019-08-13	138.22	140.75	137.97	140.21	235475
2019-08-14	138.20	139.18	137.50	138.18	383766
2019-08-15	138.65	143.57	138.38	141.94	725678
2019-08-16	143.00	144.01	141.82	141.92	644339
2019-08-19	143.56	143.99	140.91	141.53	600578
2019-08-20	141.39	142.61	140.15	140.77	680610
2019-08-21	143.07	145.86	140.71	142.36	779549
2019-08-22	142.69	143.77	141.72	142.90	333961
2019-08-23	142.23	143.94	138.39	138.85	365124
2019-08-26	139.82	140.45	138.40	140.37	358462
2019-08-27	141.39	142.93	140.75	142.60	540709
2019-08-28	142.22	143.03	140.72	142.59	393508
2019-08-29	144.00	145.25	143.31	145.00	271860
2019-08-30	145.98	146.15	144.33	144.96	408743
2019-09-03	144.40	145.32	143.29	144.57	419276
2019-09-04	145.38	145.95	144.28	145.83	315445
2019-09-05	147.82	148.96	146.94	148.51	368648
2019-09-06	147.94	148.85	147.68	147.74	307454
2019-09-09	148.53	148.70	146.59	147.51	279049
2019-09-10	147.47	147.54	141.95	142.66	484205
2019-09-11	142.24	145.33	142.00	145.02	367733
2019-09-12	146.05	147.37	144.71	146.38	293723
2019-09-13	146.09	147.09	144.94	145.21	246031
2019-09-16	144.75	146.38	144.50	146.11	204291
2019-09-17	145.98	147.32	145.42	147.22	311169
2019-09-18	146.74	147.69	145.51	147.53	572426
2019-09-19	148.20	148.49	147.12	147.86	314994
2019-09-20	148.36	149.42	147.18	147.69	486395
2019-09-23	147.29	147.99	145.22	145.36	274434
2019-09-24	146.12	148.60	145.78	146.83	356588
2019-09-25	146.47	147.03	145.02	146.75	272230
2019-09-26	146.64	147.16	145.31	146.74	481517
2019-09-27	147.64	147.64	142.82	143.72	319952
2019-09-30	144.12	146.21	143.48	145.97	675727
2019-10-01	146.39	147.21	145.00	146.26	397210
2019-10-02	145.16	145.22	143.05	144.55	445323
2019-10-03	144.10	145.45	143.15	144.50	311040
2019-10-04	145.15	146.11	144.80	145.94	444900
2019-10-07	145.88	146.00	143.90	144.81	520604
2019-10-08	144.06	144.14	142.17	142.28	247178
2019-10-09	142.82	143.83	142.13	142.34	454073
2019-10-10	142.30	143.41	141.97	142.75	277993
2019-10-11	143.69	144.28	142.06	142.10	474739
2019-10-14	141.56	142.62	140.75	141.98	238545
2019-10-15	142.60	143.69	141.30	142.63	839588
2019-10-16	142.95	144.08	141.13	143.70	412416
2019-10-17	143.79	144.73	142.56	143.40	273251
2019-10-18	143.07	143.71	142.08	143.48	336083
2019-10-21	144.39	144.39	141.39	141.73	275298
2019-10-22	141.99	142.90	139.08	139.16	291823
2019-10-23	138.75	139.93	138.18	138.49	292287
2019-10-24	140.23	140.63	138.40	139.02	497961
2019-10-25	138.82	140.47	138.51	139.53	853866
2019-10-28	140.41	141.22	139.95	140.75	351886
2019-10-29	140.90	142.02	140.24	141.33	415328
2019-10-30	141.65	142.12	141.07	141.48	401903
2019-10-31	141.55	142.42	140.93	141.56	386488
2019-11-01	141.95	142.30	141.15	141.74	622223
2019-11-04	142.94	143.25	141.52	142.72	865649
2019-11-05	146.16	151.66	144.32	145.64	1762009
2019-11-06	145.64	147.73	143.07	147.49	1044452
2019-11-07	148.06	149.94	147.57	148.65	630558
2019-11-08	147.68	149.71	147.25	149.51	349979
2019-11-11	148.98	150.00	147.95	148.66	334075
2019-11-12	148.90	149.43	146.74	147.31	451068
2019-11-13	147.25	148.82	147.25	148.30	304778
2019-11-14	148.24	148.27	147.30	148.09	414337
2019-11-15	148.62	149.81	147.87	149.71	396046
2019-11-18	149.94	150.79	149.18	150.66	341365
2019-11-19	150.97	152.05	150.74	151.11	427012
2019-11-20	150.86	151.70	149.14	150.35	330991
2019-11-21	150.20	150.28	148.56	148.86	460756
2019-11-22	149.07	149.88	147.76	149.45	354673
2019-11-25	149.92	150.83	149.53	150.57	662065
2019-11-26	150.85	152.35	150.30	151.79	728901
2019-11-27	152.54	152.93	151.31	152.61	324142
2019-11-29	152.05	152.61	151.42	151.94	149578
2019-12-02	152.13	152.37	149.79	150.44	501036
2019-12-03	150.46	151.97	149.39	150.15	356052
2019-12-04	149.80	151.56	148.69	151.10	393042
2019-12-05	151.64	151.64	150.09	150.72	269561
2019-12-06	151.64	151.92	150.43	150.65	247545
2019-12-09	150.60	151.25	148.83	148.87	270044
2019-12-10	148.44	149.39	148.18	148.71	315079
2019-12-11	145.43	146.50	144.46	145.54	602604
2019-12-12	145.45	147.05	144.88	146.79	430612
2019-12-13	146.72	147.32	145.59	145.86	526020
2019-12-16	146.78	147.67	146.01	146.38	411385
2019-12-17	146.84	147.83	146.29	146.98	413786
2019-12-18	147.62	147.78	145.65	145.78	278698
2019-12-19	145.59	146.70	144.43	146.09	341863
2019-12-20	147.02	147.74	145.20	146.82	549261
2019-12-23	147.02	147.25	146.20	146.32	273530
2019-12-24	146.44	146.81	145.75	146.42	66729
2019-12-26	146.41	146.57	145.60	146.11	168102
2019-12-27	146.28	146.99	145.30	146.61	268782
2019-12-30	146.74	146.74	144.90	145.39	213994
2019-12-31	145.16	145.80	144.90	145.67	275357
2020-01-02	146.47	146.78	145.30	145.89	446418
2020-01-03	145.39	146.02	144.71	145.72	205657
2020-01-06	144.92	146.81	144.51	146.73	243024
2020-01-07	146.39	146.97	145.65	146.48	320669
2020-01-08	147.04	147.74	146.35	146.71	458500
2020-01-09	147.47	148.65	147.43	148.62	311170
2020-01-10	148.98	149.12	145.36	145.51	336527
2020-01-13	145.79	147.56	145.74	147.19	336661
2020-01-14	147.18	147.59	145.62	147.07	390201
2020-01-15	147.01	149.36	146.62	148.65	437601
2020-01-16	149.68	150.28	148.58	149.27	323727
2020-01-17	149.44	149.94	148.86	149.47	278467
2020-01-21	148.81	150.82	148.81	149.61	293876
2020-01-22	150.56	151.30	149.56	149.64	351601
2020-01-23	150.02	152.57	148.84	152.41	411236
2020-01-24	152.45	153.44	150.39	151.25	418522
2020-01-27	149.05	150.09	148.23	149.04	360802
2020-01-28	149.74	151.11	148.80	150.05	813866
2020-01-29	149.56	150.63	149.48	149.60	336949
2020-01-30	148.56	153.26	148.56	153.07	520502
2020-01-31	152.99	152.99	149.25	149.54	824464
2020-02-03	151.17	152.91	150.87	151.98	397035
2020-02-04	153.10	155.33	152.79	153.77	498409
2020-02-05	161.43	164.84	160.08	163.98	957336
2020-02-06	165.26	165.74	162.74	164.20	937175
2020-02-07	164.19	166.07	163.54	165.29	560027
2020-02-10	165.29	168.72	164.89	168.38	351812
2020-02-11	169.47	169.79	167.61	168.12	426716
2020-02-12	168.53	169.22	166.14	169.12	431009
2020-02-13	168.44	169.99	168.26	168.95	550801
2020-02-14	169.16	172.18	168.73	172.08	351426
2020-02-18	171.62	174.15	171.19	172.86	654761
2020-02-19	173.76	174.12	172.02	173.82	511566
2020-02-20	174.05	174.93	172.12	174.46	388243
2020-02-21	173.74	173.74	170.09	171.01	418836
2020-02-24	165.52	169.32	165.07	167.93	455491
2020-02-25	168.72	169.08	163.39	163.75	736988
2020-02-26	164.49	165.28	160.48	160.55	601990
2020-02-27	157.73	160.99	154.22	154.55	685685
2020-02-28	151.77	153.91	147.73	151.74	1178365
2020-03-02	152.60	158.82	150.42	158.73	826614
2020-03-03	158.70	161.39	155.74	157.79	1556952
2020-03-04	160.95	165.59	158.35	165.40	649582
2020-03-05	160.45	165.55	160.45	164.99	834227
2020-03-06	160.22	163.84	156.93	161.44	857561
2020-03-09	152.43	157.08	150.83	151.63	773986
2020-03-10	156.11	163.49	151.82	163.43	925470
2020-03-11	161.00	163.02	157.26	161.01	882795
2020-03-12	152.04	161.33	149.20	155.15	1352453
2020-03-13	160.49	162.14	147.17	160.90	1468553
2020-03-16	148.00	156.07	144.40	147.96	1085781
2020-03-17	150.84	162.56	150.60	156.19	1044551
2020-03-18	145.06	159.60	144.07	158.63	839246
2020-03-19	162.63	162.63	146.44	148.57	1172064
2020-03-20	152.97	153.91	130.30	134.33	1370146
2020-03-23	134.41	135.41	123.64	129.61	950377
2020-03-24	133.98	143.37	133.90	142.23	897683
2020-03-25	141.32	146.04	138.11	141.86	818601
2020-03-26	142.22	153.20	141.34	151.01	863650
2020-03-27	146.95	155.22	145.28	149.03	545326
2020-03-30	150.63	156.78	146.49	156.05	571745
2020-03-31	154.51	158.06	152.71	155.24	781006
2020-04-01	149.87	152.55	144.69	147.08	624639
2020-04-02	144.33	151.84	142.57	151.16	527399
2020-04-03	149.92	157.77	149.53	156.21	718936
2020-04-06	160.73	168.67	159.38	167.34	960587
2020-04-07	171.57	173.82	166.01	167.18	995073
2020-04-08	158.83	170.50	158.83	169.38	884524
2020-04-09	170.68	171.97	169.20	170.16	427027
2020-04-13	168.39	169.78	162.22	163.12	439050
2020-04-14	165.92	168.35	164.05	168.00	503365
2020-04-15	164.26	165.72	161.29	163.22	423417
2020-04-16	166.02	167.41	162.81	165.41	480914
2020-04-17	168.66	170.68	167.84	169.66	488567
2020-04-20	166.96	168.13	165.96	166.67	476900
2020-04-21	164.65	164.81	155.00	156.38	442745
2020-04-22	157.33	161.06	156.01	159.64	499621
2020-04-23	159.60	160.67	155.70	156.20	526360
2020-04-24	157.26	159.16	155.26	159.11	870225
2020-04-27	161.26	164.25	160.25	163.47	415110
2020-04-28	164.80	165.80	159.92	160.35	579959
2020-04-29	162.33	165.49	160.89	161.28	529082
2020-04-30	160.92	164.39	159.37	163.55	801909
2020-05-01	160.51	162.84	157.40	158.50	450930
2020-05-04	158.58	162.75	157.30	162.03	664225
2020-05-05	164.36	177.57	164.36	176.20	1049269
2020-05-06	175.17	179.81	174.53	178.50	660077
2020-05-07	180.35	185.55	178.54	183.81	721616
2020-05-08	184.31	185.67	182.40	182.79	479323
2020-05-11	182.10	187.89	180.42	186.75	467321
2020-05-12	187.19	188.76	184.79	185.26	547122
2020-05-13	184.69	187.39	182.26	185.08	468928
2020-05-14	184.27	185.42	182.29	185.23	574060
2020-05-15	183.90	190.11	182.51	189.79	795051
2020-05-18	193.97	195.03	190.35	190.91	635489
2020-05-19	190.98	193.70	188.74	188.75	378933
2020-05-20	192.03	193.49	190.01	190.47	385975
2020-05-21	190.54	190.54	185.19	185.50	442228
2020-05-22	184.83	187.09	183.64	186.92	313722
2020-05-26	189.79	189.79	181.76	182.19	617370
2020-05-27	181.77	185.09	175.22	176.72	925715
2020-05-28	177.48	179.94	176.72	177.86	743236
2020-05-29	179.01	181.39	177.26	180.86	1156674
2020-06-01	181.94	183.01	179.67	180.72	544726
2020-06-02	182.32	182.90	180.19	182.60	739462
2020-06-03	182.38	182.75	178.04	178.40	371036
2020-06-04	176.23	178.79	176.23	178.07	536968
2020-06-05	179.27	180.15	175.19	179.87	673426
2020-06-08	178.06	178.10	173.57	176.29	672836
2020-06-09	176.98	179.50	176.61	178.86	481664
2020-06-10	180.53	183.03	178.76	182.34	615103
2020-06-11	182.18	183.00	174.59	174.90	612551
2020-06-12	176.76	178.18	170.26	172.25	584076
2020-06-15	168.69	175.32	168.69	173.94	399276
2020-06-16	179.79	179.79	173.56	175.89	363358
2020-06-17	176.14	179.46	176.14	177.80	351680
2020-06-18	177.22	181.64	176.48	179.81	480817
2020-06-19	182.51	182.97	178.76	181.29	1044301
2020-06-22	180.76	184.76	180.23	183.17	421938
2020-06-23	183.81	185.86	181.20	182.12	369327
2020-06-24	181.68	183.95	179.16	179.69	522839
2020-06-25	179.67	180.39	176.22	180.25	545142
2020-06-26	180.60	182.41	177.69	178.49	1042710
2020-06-29	178.90	181.48	175.92	181.48	693720
2020-06-30	180.88	184.84	180.88	184.03	712272
2020-07-01	184.81	184.93	180.67	183.83	388598
2020-07-02	185.36	187.00	183.66	184.51	256922
2020-07-06	185.79	188.41	182.53	183.06	402175
2020-07-07	182.07	185.35	179.62	179.82	453622
2020-07-08	181.63	182.74	180.81	181.96	248130
2020-07-09	182.12	182.85	179.40	182.30	573267
2020-07-10	183.47	183.86	180.30	181.53	378122
2020-07-13	181.56	182.82	177.89	178.38	723773
2020-07-14	178.54	181.00	176.00	180.06	360269
2020-07-15	181.61	182.29	178.79	180.13	568399
2020-07-16	179.67	180.00	177.67	178.82	464680
2020-07-17	179.22	182.11	178.94	181.58	367649
2020-07-20	179.36	183.20	179.36	182.85	579766
2020-07-21	184.64	184.97	181.94	183.28	275899
2020-07-22	183.00	184.58	181.47	184.06	306315
2020-07-23	184.49	186.85	181.15	181.77	298261
2020-07-24	181.24	181.56	178.89	179.59	213392
2020-07-27	179.40	181.23	179.26	180.70	268087
2020-07-28	179.40	180.26	175.95	176.54	429929
2020-07-29	177.32	181.21	176.01	180.75	376995
2020-07-30	178.30	180.65	176.90	178.49	435348
2020-07-31	179.27	179.27	176.18	178.30	580089
2020-08-03	179.70	183.06	178.25	182.00	545427
2020-08-04	182.96	182.96	178.71	179.59	569663
2020-08-05	180.56	181.46	179.37	179.70	445565
2020-08-06	179.85	182.64	179.73	182.43	370071
2020-08-07	181.55	185.40	181.30	184.00	665277
2020-08-10	183.08	185.46	182.22	183.78	732441
2020-08-11	183.81	184.91	180.99	182.88	412215
2020-08-12	184.55	188.07	182.77	187.86	382226
2020-08-13	187.57	193.07	187.57	191.98	542440
2020-08-14	192.27	194.99	191.62	194.36	620428
2020-08-17	195.00	199.68	195.00	199.13	435491
2020-08-18	198.06	200.98	195.79	197.67	642931
2020-08-19	184.56	185.74	171.19	172.22	2445600
2020-08-20	170.70	173.46	167.85	168.20	1227166
2020-08-21	168.34	168.45	163.96	165.85	877636
2020-08-24	167.10	168.20	162.90	164.73	608299
2020-08-25	164.23	166.78	163.26	166.38	585818
2020-08-26	166.14	168.37	163.00	167.26	493488
2020-08-27	168.31	168.31	164.50	165.85	536209
2020-08-28	166.47	168.31	165.97	167.48	523729
2020-08-31	168.01	168.50	164.70	165.42	577875
2020-09-01	165.68	167.27	163.50	164.36	535938
2020-09-02	165.83	171.81	164.38	171.10	585700
2020-09-03	170.16	170.26	163.12	165.70	1088123
2020-09-04	165.40	166.58	160.36	163.17	618896
2020-09-08	160.28	160.82	156.88	158.51	592900
2020-09-09	160.94	162.10	159.54	160.71	407946
2020-09-10	160.85	161.90	155.68	156.04	450207
2020-09-11	156.75	157.49	154.16	155.78	316101
2020-09-14	158.35	159.60	156.97	158.47	411159
2020-09-15	159.99	160.43	158.09	159.79	568104
2020-09-16	160.40	161.99	155.51	155.67	540985
2020-09-17	154.04	162.07	153.35	161.76	771419
2020-09-18	161.69	164.69	161.15	161.83	1847640
2020-09-21	160.52	160.84	157.17	159.21	482090
2020-09-22	160.35	163.55	158.99	163.12	355312
2020-09-23	162.87	163.40	159.04	159.41	515344
2020-09-24	158.33	159.64	156.69	157.62	526896
2020-09-25	158.86	161.09	157.02	161.00	577330
2020-09-28	162.83	165.38	161.82	162.72	447717
2020-09-29	162.75	164.54	162.13	162.13	367759
2020-09-30	161.38	164.10	161.38	162.59	378900
2020-10-01	163.80	165.59	162.50	163.54	466611
2020-10-02	161.60	163.09	160.80	161.56	354895
2020-10-05	163.24	163.51	161.28	162.09	381285
2020-10-06	163.00	165.28	161.84	162.06	346554
2020-10-07	163.00	165.00	162.58	164.44	339737
2020-10-08	165.40	166.49	163.13	164.32	302560
2020-10-09	164.62	165.78	164.00	164.49	520499
2020-10-12	165.97	165.97	163.57	164.71	510334
2020-10-13	164.59	166.22	161.64	161.91	472749
2020-10-14	163.24	163.26	160.27	160.93	362224
2020-10-15	157.83	162.53	157.68	162.31	334812
2020-10-16	161.12	163.74	161.12	162.26	289748
2020-10-19	162.84	163.24	157.69	158.07	312683
2020-10-20	158.01	161.25	158.01	159.25	268699
2020-10-21	159.54	160.84	158.95	158.99	283405
2020-10-22	159.05	159.15	157.08	157.81	371031
2020-10-23	157.81	159.00	157.09	158.31	278920
2020-10-26	156.96	156.96	152.47	154.12	334097
2020-10-27	154.75	155.70	151.18	151.22	338973
2020-10-28	150.08	151.28	148.04	149.57	584134
2020-10-29	149.38	150.98	148.15	149.33	496415
2020-10-30	148.29	150.26	146.69	148.25	453154
2020-11-02	150.62	152.54	149.30	151.77	500582
2020-11-03	153.28	157.19	153.28	156.15	410455
2020-11-04	158.13	163.48	157.66	162.42	674538
2020-11-05	168.12	168.12	152.31	153.66	1137359
2020-11-06	156.20	159.63	154.52	157.16	555094
2020-11-09	161.97	165.93	158.72	158.83	704055
2020-11-10	158.84	160.73	157.72	160.52	783272
2020-11-11	161.21	162.80	159.63	161.08	426034
2020-11-12	161.05	161.99	158.60	159.85	305208
2020-11-13	161.08	162.49	158.82	161.48	328398
2020-11-16	163.20	163.75	157.75	159.03	458557
2020-11-17	159.16	159.99	157.46	158.85	521370
2020-11-18	159.48	160.47	156.95	158.71	424646
2020-11-19	158.75	163.00	155.74	161.52	493414
2020-11-20	161.75	162.28	160.06	160.17	402436
2020-11-23	160.10	161.58	159.47	159.99	327344
2020-11-24	160.55	161.05	157.04	157.13	734252
2020-11-25	158.28	159.32	156.52	157.87	572417
2020-11-27	158.62	158.99	156.37	157.80	270910
2020-11-30	158.36	162.06	156.89	160.86	1348849
2020-12-01	161.29	162.88	160.14	161.34	766039
2020-12-02	161.48	162.84	159.22	159.98	361002
2020-12-03	159.22	160.14	156.57	158.01	500241
2020-12-04	158.88	160.43	157.88	158.48	481359
2020-12-07	157.25	159.97	157.25	158.49	525435
2020-12-08	158.82	160.43	158.20	160.00	748976
2020-12-09	159.62	159.82	156.93	157.00	686968
2020-12-10	157.39	157.78	153.71	153.84	612266
2020-12-11	153.25	156.09	152.78	155.82	672544
2020-12-14	156.49	159.05	156.42	157.38	584450
2020-12-15	158.08	158.91	155.71	158.60	383548
2020-12-16	158.97	160.64	158.62	159.17	491438
2020-12-17	160.33	163.06	158.78	162.76	603067
2020-12-18	163.76	165.34	160.73	161.63	1168765
2020-12-21	159.06	159.52	154.54	158.21	547748
2020-12-22	157.89	157.89	154.24	154.72	558825
2020-12-23	156.85	157.99	154.98	155.93	473840
2020-12-24	155.90	158.45	155.65	157.69	202753
2020-12-28	158.63	160.62	157.85	159.71	340452
2020-12-29	160.04	161.10	159.06	159.28	315158
2020-12-30	158.75	159.68	158.11	158.75	305202
2020-12-31	158.93	162.16	158.02	161.99	428696
2021-01-04	161.73	163.24	155.82	158.66	747739
2021-01-05	158.66	159.71	155.45	159.11	427822
2021-01-06	157.41	162.13	156.83	161.49	594902
2021-01-07	162.81	165.98	162.45	164.94	567236
2021-01-08	165.50	167.49	164.66	166.95	483865
2021-01-11	167.99	169.23	164.48	164.98	582673
2021-01-12	164.29	164.29	160.01	160.39	607926
2021-01-13	160.80	161.48	157.68	157.89	400668
2021-01-14	158.36	159.56	153.71	153.96	442929
2021-01-15	153.92	155.81	152.88	154.55	415332
2021-01-19	156.12	156.41	154.45	155.81	455816
2021-01-20	156.31	158.36	154.71	154.76	518055
2021-01-21	155.45	156.97	153.00	153.10	518196
2021-01-22	153.47	153.70	150.73	151.50	934082
2021-01-25	152.60	153.07	148.73	152.50	713541
2021-01-26	152.21	155.76	151.83	154.87	430552
2021-01-27	154.43	157.30	148.84	149.65	535738
2021-01-28	150.82	152.62	148.82	148.82	483808
2021-01-29	148.19	148.69	144.00	144.79	541386
2021-02-01	147.42	149.34	146.81	148.48	433887
2021-02-02	148.73	152.61	148.03	151.28	485006
2021-02-03	151.91	152.10	149.17	149.44	374339
2021-02-04	150.96	153.48	149.88	153.39	493198
2021-02-05	153.63	154.55	152.07	152.91	556105
2021-02-08	153.49	158.78	153.01	158.21	1147605
2021-02-09	148.90	150.73	141.65	149.51	2052559
2021-02-10	149.47	152.86	148.11	148.77	1091786
2021-02-11	150.06	153.01	147.79	148.64	882031
2021-02-12	150.35	150.42	145.02	145.64	663940
2021-02-16	146.39	147.95	143.61	146.24	1158046
2021-02-17	145.16	149.74	145.16	148.88	694091
2021-02-18	147.28	152.73	147.28	152.71	720523
2021-02-19	152.81	153.78	150.27	150.89	1057056
2021-02-22	149.87	153.73	149.33	152.86	727030
2021-02-23	152.56	153.78	149.11	149.31	881820
2021-02-24	149.32	152.82	147.17	151.64	1036327
2021-02-25	151.05	153.85	150.45	151.32	677350
2021-02-26	151.38	152.92	147.95	148.44	1113203
2021-03-01	148.93	152.56	148.93	152.11	508201
2021-03-02	152.90	154.32	150.34	151.67	595171
2021-03-03	151.29	154.27	149.95	152.29	605118
2021-03-04	152.11	152.20	146.23	147.30	1030951
2021-03-05	148.00	152.82	146.37	151.78	853541
2021-03-08	152.19	155.00	150.22	151.00	572466
2021-03-09	152.50	153.99	148.75	148.89	523911
2021-03-10	148.56	151.03	147.76	149.47	353657
2021-03-11	150.18	151.49	148.30	148.66	385978
2021-03-12	148.75	150.82	148.28	150.69	408222
2021-03-15	151.00	151.75	149.76	151.57	324306
2021-03-16	152.10	152.11	149.80	151.07	341173
2021-03-17	151.00	151.22	148.99	150.74	321136
2021-03-18	149.75	150.18	147.58	148.40	478910
2021-03-19	147.58	149.99	146.61	148.13	1073504
2021-03-22	148.86	150.50	146.10	149.23	402596
2021-03-23	149.13	152.84	149.13	151.83	416329
2021-03-24	151.53	155.67	151.53	153.92	593137
2021-03-25	154.55	154.81	151.56	152.78	561436
2021-03-26	152.02	155.34	150.82	155.19	677749
2021-03-29	153.99	158.98	153.99	156.41	540871
2021-03-30	155.72	156.24	153.08	153.40	574181
2021-03-31	152.95	154.54	151.51	151.72	509869
2021-04-01	152.21	154.99	151.63	154.59	383329
2021-04-05	154.18	157.29	154.05	157.25	411446
2021-04-06	156.18	157.37	154.75	155.32	346326
2021-04-07	155.84	156.53	153.95	154.22	305230
2021-04-08	154.03	156.50	154.03	155.55	248481
2021-04-09	156.26	156.50	154.81	155.72	284796
2021-04-12	155.52	156.11	154.41	155.76	363311
2021-04-13	155.31	157.24	155.31	155.83	385956
2021-04-14	155.06	155.33	152.48	153.81	507745
2021-04-15	154.21	157.35	154.08	156.40	489658
2021-04-16	157.38	160.11	156.54	158.84	766166
2021-04-19	159.08	161.47	158.68	161.15	678948
2021-04-20	162.04	165.24	161.60	163.85	719196
2021-04-21	164.25	166.55	163.95	166.09	681040
2021-04-22	166.06	168.52	164.83	167.21	714836
2021-04-23	167.88	170.36	167.52	169.59	521662
2021-04-26	169.01	169.69	167.78	168.19	442014
2021-04-27	168.80	169.58	163.17	163.51	531423
2021-04-28	165.06	165.12	163.43	163.57	334963
2021-04-29	165.00	165.98	163.61	164.14	500734
2021-04-30	163.91	164.60	161.47	162.83	527659
2021-05-03	162.95	164.88	162.57	163.93	531811
2021-05-04	162.02	163.16	156.26	158.57	1335481
2021-05-05	160.95	160.95	156.55	157.82	740850
2021-05-06	158.51	158.79	155.88	158.47	593685
2021-05-07	158.32	159.67	155.38	156.13	470356
2021-05-10	157.34	159.54	155.86	158.86	697010
2021-05-11	157.67	159.14	155.91	156.31	446782
2021-05-12	155.67	157.56	153.90	155.11	514415
2021-05-13	155.54	158.64	154.31	157.98	566557
2021-05-14	158.12	159.37	156.83	157.32	323983
2021-05-17	157.41	159.47	155.31	156.49	279489
2021-05-18	156.53	156.82	155.04	155.61	348223
2021-05-19	155.00	155.60	151.87	153.58	351797
2021-05-20	154.29	156.32	153.60	155.38	269290
2021-05-21	155.28	157.25	155.03	155.51	1259956
2021-05-24	156.64	157.24	155.52	156.81	354470
2021-05-25	157.22	157.22	155.82	156.41	259784
2021-05-26	156.34	156.89	155.59	156.50	392197
2021-05-27	155.97	156.70	154.81	155.57	669910
2021-05-28	156.39	156.75	154.02	154.15	394912
2021-06-01	154.42	154.54	152.79	153.85	362651
2021-06-02	154.05	155.90	153.88	155.52	332407
2021-06-03	154.01	156.70	154.00	155.80	477502
2021-06-04	156.07	157.94	156.00	157.80	415869
2021-06-07	157.63	157.63	154.99	156.20	499212
2021-06-08	156.42	158.35	155.80	158.23	501157
2021-06-09	158.95	160.83	158.25	159.72	453442
2021-06-10	160.69	163.31	159.75	163.13	487642
2021-06-11	163.75	163.75	161.64	162.57	445818
2021-06-14	162.59	163.38	160.87	163.33	403288
2021-06-15	163.73	164.97	163.02	163.91	428402
2021-06-16	164.72	165.62	163.13	164.61	608916
2021-06-17	164.59	165.49	163.11	163.19	615761
2021-06-18	162.24	166.13	162.17	164.55	974603
2021-06-21	165.43	167.75	163.98	166.85	550275
2021-06-22	167.17	167.37	165.35	165.71	553840
2021-06-23	166.09	166.09	163.43	164.32	429900
2021-06-24	165.08	165.81	163.62	164.45	453049
2021-06-25	164.05	168.61	163.78	166.59	1597952
2021-06-28	167.65	167.65	164.03	165.24	302860
2021-06-29	165.79	166.86	165.27	165.52	269879
2021-06-30	165.67	165.83	163.00	163.51	431966
2021-07-01	163.47	165.11	163.16	164.51	313111
2021-07-02	165.58	166.14	165.05	165.82	217738
2021-07-06	165.91	165.97	163.88	164.71	275167
2021-07-07	165.06	166.93	165.06	166.81	403259
2021-07-08	165.89	167.30	165.11	166.58	360498
2021-07-09	167.11	168.21	166.20	167.38	271804
2021-07-12	167.44	167.50	166.21	167.06	210931
2021-07-13	166.70	167.81	165.69	166.73	213525
2021-07-14	166.95	168.35	166.24	168.31	229961
2021-07-15	168.42	170.92	167.95	170.64	525454
2021-07-16	170.59	173.14	169.88	171.67	495761
2021-07-19	170.78	171.26	169.35	170.35	503387
2021-07-20	171.10	173.88	171.04	173.63	546971
2021-07-21	174.13	174.85	172.86	173.13	475319
2021-07-22	173.45	175.86	173.40	174.88	294280
2021-07-23	175.77	176.74	174.89	176.27	201217
2021-07-26	176.14	176.99	174.48	175.81	244330
2021-07-27	176.55	177.10	174.62	176.12	323065
2021-07-28	175.82	176.28	171.81	171.93	443850
2021-07-29	172.46	173.83	172.28	173.29	264321
2021-07-30	173.33	174.82	172.83	174.09	211075
2021-08-02	174.84	175.57	173.43	174.57	347958
2021-08-03	175.16	176.38	173.59	175.83	426169
2021-08-04	175.74	175.96	173.25	173.59	271637
2021-08-05	173.78	174.25	172.43	173.44	300613
2021-08-06	173.52	174.96	173.13	173.95	312721
2021-08-09	174.59	175.19	172.79	172.89	249520
2021-08-10	172.64	173.61	170.71	172.24	244239
2021-08-11	173.13	174.25	172.90	173.71	252043
2021-08-12	174.09	175.16	170.09	174.31	359621
2021-08-13	174.59	177.13	173.69	177.12	238547
2021-08-16	176.96	178.59	175.23	177.74	462763
2021-08-17	176.42	179.21	176.42	178.58	522950
2021-08-18	178.24	179.98	168.61	172.38	999669
2021-08-19	173.33	176.32	171.23	176.29	390905
2021-08-20	176.06	177.78	175.32	177.13	352091
2021-08-23	177.78	177.96	176.27	176.52	230234
2021-08-24	176.67	177.07	173.04	173.21	315335
2021-08-25	173.40	174.53	172.89	173.45	240622
2021-08-26	173.34	174.60	171.49	173.95	240089
2021-08-27	174.32	176.69	174.09	175.93	423472
2021-08-30	176.23	177.24	175.58	176.32	200190
2021-08-31	176.93	179.36	175.74	176.38	518470
2021-09-01	177.25	177.99	175.19	177.30	256795
2021-09-02	177.94	178.40	175.92	176.23	287390
2021-09-03	175.87	176.66	174.95	175.74	316152
2021-09-07	176.19	177.41	172.80	173.00	433903
2021-09-08	172.27	175.38	171.83	173.28	600827
2021-09-09	174.18	174.64	171.21	171.25	472276
2021-09-10	171.74	173.50	168.56	169.04	516547
2021-09-13	170.58	171.53	167.77	168.44	368452
2021-09-14	168.33	169.12	166.47	167.11	366191
2021-09-15	167.16	170.68	167.16	169.91	357640
2021-09-16	170.29	171.64	169.45	170.81	316029
2021-09-17	170.03	170.14	167.72	168.76	826990
2021-09-20	166.70	169.54	166.67	169.41	452237
2021-09-21	170.51	170.61	167.48	167.83	314764
2021-09-22	167.82	169.87	166.89	168.76	292740
2021-09-23	168.65	171.64	168.65	170.37	283288
2021-09-24	170.37	171.57	170.37	171.38	219597
2021-09-27	171.07	171.82	169.48	170.61	326477
2021-09-28	170.10	170.10	164.72	165.41	488281
2021-09-29	165.61	167.64	165.61	166.16	321790
2021-09-30	166.50	167.73	162.71	164.06	464111
2021-10-01	164.79	166.67	163.15	165.01	354543
2021-10-04	164.04	165.68	162.22	163.16	394310
2021-10-05	163.01	165.39	161.87	162.81	405827
2021-10-06	162.00	163.41	160.95	163.19	441235
2021-10-07	164.27	166.14	163.80	164.69	439023
2021-10-08	165.50	167.27	165.06	166.06	259237
2021-10-11	165.92	166.92	164.49	164.82	229081
2021-10-12	165.20	165.91	163.33	163.79	338903
2021-10-13	164.26	165.34	162.93	164.84	235298
2021-10-14	165.71	168.06	164.66	167.98	256773
2021-10-15	169.20	171.21	168.74	170.06	370720
2021-10-18	169.44	171.45	168.92	171.05	253924
2021-10-19	171.21	171.96	170.31	170.95	330726
2021-10-20	171.84	172.12	168.85	171.08	330245
2021-10-21	171.44	172.79	169.24	172.24	294729
2021-10-22	172.72	174.88	172.72	174.24	218321
2021-10-25	174.13	175.00	173.28	174.05	218465
2021-10-26	174.44	174.89	172.78	174.05	209420
2021-10-27	174.12	174.12	163.82	164.70	603124
2021-10-28	164.58	166.44	162.92	163.85	417806
2021-10-29	163.20	167.73	163.20	166.48	461621
2021-11-01	166.60	167.42	164.68	166.03	270456
2021-11-02	166.67	166.67	159.05	159.30	621450
2021-11-03	158.48	160.97	153.18	159.13	1068497
2021-11-04	159.13	162.31	158.01	158.65	454526
2021-11-05	159.58	160.74	157.58	158.35	566188
2021-11-08	158.42	163.51	158.03	161.10	971182
2021-11-09	153.91	159.76	153.74	159.04	920752
2021-11-10	159.42	162.50	158.23	161.76	615815
2021-11-11	162.43	162.72	158.85	159.21	408209
2021-11-12	159.21	159.59	157.04	157.74	1114778
2021-11-15	158.16	158.92	156.84	157.00	430798
2021-11-16	157.69	159.39	157.61	157.64	424254
2021-11-17	157.18	158.35	152.87	153.80	1131706
2021-11-18	153.49	153.61	150.81	151.80	847811
2021-11-19	152.41	154.34	151.73	153.21	849904
2021-11-22	152.94	154.29	151.61	153.18	584201
2021-11-23	153.05	154.15	152.11	153.04	497981
2021-11-24	152.52	154.03	152.20	152.81	496656
2021-11-26	152.55	153.29	149.52	151.14	372796
2021-11-29	152.51	153.18	150.77	152.31	748886
2021-11-30	152.36	153.35	150.29	151.63	1354404
2021-12-01	152.97	154.36	147.86	147.96	946083
2021-12-02	147.50	153.50	147.50	152.15	673906
2021-12-03	152.08	155.37	151.11	154.02	819882
2021-12-06	154.47	159.19	153.17	158.89	627035
2021-12-07	159.59	160.06	156.31	157.37	1012454
2021-12-08	157.88	157.88	156.08	156.32	434260
2021-12-09	155.94	157.34	155.33	156.56	429224
2021-12-10	156.93	158.82	155.97	158.25	402269
2021-12-13	157.96	163.85	157.96	162.52	863468
2021-12-14	161.41	163.59	161.36	162.35	473817
2021-12-15	159.36	160.80	158.45	159.92	616078
2021-12-16	160.73	165.40	159.63	165.10	791203
2021-12-17	164.83	165.13	162.69	164.24	1024286
2021-12-20	163.09	163.60	161.22	162.99	406395
2021-12-21	162.82	165.28	162.03	165.02	308060
2021-12-22	165.27	166.77	163.76	165.83	358911
2021-12-23	166.74	167.28	165.41	165.43	313831
2021-12-27	165.96	165.96	163.46	165.55	233754
2021-12-28	166.06	167.42	164.34	167.38	150649
2021-12-29	167.23	168.40	166.41	167.84	193059
2021-12-30	168.53	169.01	167.56	167.72	211840
2021-12-31	167.31	168.11	166.73	166.99	227996
2022-01-03	167.07	171.60	166.12	171.50	507711
2022-01-04	171.11	175.78	169.15	174.66	771489
2022-01-05	174.79	177.54	172.77	172.92	870788
2022-01-06	173.04	174.34	168.40	169.60	530819
2022-01-07	169.18	171.13	167.40	169.75	416729
2022-01-10	169.24	170.06	166.22	169.56	431321
2022-01-11	169.60	169.95	166.09	169.74	412485
2022-01-12	170.00	172.97	169.82	171.91	449002
2022-01-13	172.67	172.67	167.69	168.20	512143
2022-01-14	166.85	169.05	165.13	168.94	517547
2022-01-18	167.89	167.89	163.30	165.37	532871
2022-01-19	165.53	170.47	163.72	166.42	633462
2022-01-20	167.94	169.35	162.52	163.08	710632
2022-01-21	163.49	166.15	161.28	163.74	711656
2022-01-24	170.45	170.45	159.80	163.22	530773
2022-01-25	161.57	162.51	157.52	158.85	694309
2022-01-26	159.70	161.61	155.92	156.82	614929
2022-01-27	157.65	160.65	155.44	157.22	919744
2022-01-28	157.96	165.56	156.07	165.55	669810
2022-01-31	164.36	167.96	163.61	167.81	603571
2022-02-01	168.32	168.88	167.63	168.70	630742
2022-02-02	170.98	171.21	167.89	170.55	467116
2022-02-03	169.06	170.00	166.25	167.00	640003
2022-02-04	166.33	168.43	165.33	168.00	669543
2022-02-07	168.63	168.91	165.79	167.32	618867
2022-02-08	166.02	169.55	165.11	169.20	1233977
2022-02-09	176.04	178.34	170.15	175.04	1448108
2022-02-10	172.45	173.07	166.57	166.76	999122
2022-02-11	167.63	168.36	165.24	167.41	762946
2022-02-14	167.93	170.66	167.13	170.18	704789
2022-02-15	171.57	172.95	168.39	168.94	474210
2022-02-16	169.05	170.37	166.22	169.54	514166
2022-02-17	169.11	170.70	168.07	170.35	556979
2022-02-18	170.76	172.92	169.00	172.46	597533
2022-02-22	172.28	173.37	169.12	169.36	637949
2022-02-23	169.80	170.92	167.58	167.89	584804
2022-02-24	165.06	170.42	164.49	170.07	642504
2022-02-25	171.25	176.16	171.17	176.05	619104
2022-02-28	173.84	177.10	173.77	176.80	733803
2022-03-01	178.25	179.60	176.11	179.12	684359
2022-03-02	179.39	180.89	177.01	180.15	605732
2022-03-03	181.68	183.61	180.19	183.44	565371
2022-03-04	182.43	185.63	181.73	185.33	535629
2022-03-07	184.75	187.73	183.16	183.69	764898
2022-03-08	182.96	183.52	175.26	177.30	826616
2022-03-09	179.46	179.77	172.34	177.05	737125
2022-03-10	175.10	182.20	175.10	181.66	677221
2022-03-11	182.26	185.46	180.81	183.42	794923
2022-03-14	183.05	184.58	178.58	179.79	466693
2022-03-15	180.47	180.90	176.57	178.99	758666
2022-03-16	179.82	184.94	179.09	184.92	853083
2022-03-17	185.29	186.66	182.37	184.25	585622
2022-03-18	185.04	186.39	181.46	185.51	1277961
2022-03-21	185.52	186.36	184.33	186.07	542673
2022-03-22	186.35	187.97	185.26	187.81	331699
2022-03-23	187.81	188.60	186.34	188.14	449412
2022-03-24	188.51	189.66	186.98	189.33	521821
2022-03-25	190.00	193.44	189.46	193.34	427503
2022-03-28	192.72	195.00	191.21	194.50	457044
2022-03-29	195.50	198.44	195.04	197.83	424227
2022-03-30	197.59	198.16	195.34	197.26	360958
2022-03-31	197.07	199.45	196.85	197.05	569299
2022-04-01	197.10	200.62	195.43	200.42	463929
2022-04-04	200.50	201.39	197.22	200.64	424335
2022-04-05	200.46	204.99	199.76	203.75	606641
2022-04-06	202.70	205.37	202.10	203.72	581011
2022-04-07	203.84	204.64	200.41	203.69	622800
2022-04-08	203.88	203.88	199.61	200.53	584334
2022-04-11	200.87	201.29	197.92	198.55	358196
2022-04-12	199.89	202.55	199.21	200.73	432629
2022-04-13	200.69	201.18	198.11	200.50	404101
2022-04-14	201.16	202.45	198.73	200.49	440369
2022-04-18	200.07	202.20	199.04	200.05	222330
2022-04-19	200.01	202.79	200.01	202.18	275573
2022-04-20	202.85	203.53	200.87	201.79	274501
2022-04-21	202.54	204.15	201.39	203.65	536615
2022-04-22	202.94	203.16	197.25	197.31	326126
2022-04-25	196.87	197.90	194.38	197.45	373971
2022-04-26	197.14	197.44	193.52	193.61	336175
2022-04-27	194.22	195.30	191.48	191.83	500414
2022-04-28	193.39	195.94	192.11	194.63	403070
2022-04-29	194.22	195.48	189.02	189.58	442541
2022-05-02	188.97	191.98	186.98	190.36	558179
2022-05-03	191.23	194.19	189.47	192.33	555314
2022-05-04	186.24	190.60	179.86	187.96	994394
2022-05-05	187.42	189.98	184.55	186.13	658759
2022-05-06	184.90	186.27	182.76	184.99	483162
2022-05-09	183.64	184.30	177.05	177.33	618588
2022-05-10	177.57	181.51	176.07	178.87	807807
2022-05-11	177.88	179.57	175.64	178.18	655974
2022-05-12	176.24	178.49	173.76	175.87	630801
2022-05-13	176.76	176.95	173.74	175.43	511446
2022-05-16	175.39	177.97	173.81	177.07	395394
2022-05-17	177.47	180.33	175.84	179.79	448443
2022-05-18	181.83	181.83	175.73	176.47	425576
2022-05-19	175.85	179.89	175.53	178.12	454190
2022-05-20	179.79	180.07	175.92	179.12	400590
2022-05-23	179.78	182.76	179.32	182.35	392386
2022-05-24	181.34	184.01	179.88	183.85	482557
2022-05-25	183.39	185.04	182.57	183.92	518521
2022-05-26	185.10	188.42	183.62	186.62	523793
2022-05-27	187.05	188.34	186.76	188.09	434102
2022-05-31	186.67	189.95	185.94	188.12	871310
2022-06-01	188.96	188.96	185.59	186.13	482324
2022-06-02	186.86	187.56	183.81	187.55	425548
2022-06-03	187.22	187.33	185.25	186.08	261368
2022-06-06	186.86	189.96	185.96	186.38	235739
2022-06-07	185.81	188.40	185.49	187.99	263479
2022-06-08	187.79	187.97	186.16	186.30	257030
2022-06-09	185.75	186.11	182.40	182.52	296115
2022-06-10	181.03	182.37	179.58	180.45	394801
2022-06-13	177.16	179.45	176.12	176.92	491032
2022-06-14	177.56	177.99	175.49	177.11	401723
2022-06-15	178.47	181.70	177.41	179.27	639582
2022-06-16	177.48	177.61	171.20	171.58	544349
2022-06-17	172.67	173.46	170.70	172.13	830614
2022-06-21	173.36	175.12	172.49	174.51	365550
2022-06-22	173.33	174.04	171.74	172.90	496576
2022-06-23	174.35	177.76	173.10	177.74	367815
2022-06-24	179.42	183.28	178.49	182.90	1419530
2022-06-27	183.34	183.73	181.91	183.03	287356
2022-06-28	182.56	184.90	179.99	180.40	344536
2022-06-29	180.27	182.62	179.70	182.12	323442
2022-06-30	180.60	183.21	179.25	180.02	930700
2022-07-01	179.71	184.99	179.12	184.27	460147
2022-07-05	181.97	183.80	180.57	183.78	326422
2022-07-06	185.40	188.03	183.98	186.25	417715
2022-07-07	186.09	186.98	184.62	186.01	305275
2022-07-08	185.79	186.90	185.05	185.57	342124
2022-07-11	184.96	187.44	183.30	186.66	436680
2022-07-12	187.12	189.41	183.56	184.41	310860
2022-07-13	181.77	185.83	181.77	185.14	339058
2022-07-14	183.82	186.36	182.25	186.00	290448
2022-07-15	186.80	190.10	186.71	189.98	287425
2022-07-18	192.48	192.48	188.45	190.93	479361
2022-07-19	192.50	195.10	191.95	194.45	412047
2022-07-20	195.00	196.03	193.23	194.83	353715
2022-07-21	195.25	198.69	194.99	198.69	418768
2022-07-22	199.50	200.68	198.76	199.69	240598
2022-07-25	199.39	199.95	196.08	197.38	589189
2022-07-26	198.04	201.44	197.67	200.73	601320
2022-07-27	200.69	204.30	200.67	202.76	430488
2022-07-28	202.76	206.91	202.58	206.31	386131
2022-07-29	206.02	208.30	205.22	207.77	377535
2022-08-01	206.99	208.24	206.02	207.52	323972
2022-08-02	207.22	207.43	203.36	205.59	431789
2022-08-03	206.42	209.57	205.48	208.09	394918
2022-08-04	208.57	209.38	206.16	208.34	293668
2022-08-05	206.91	211.31	206.91	211.07	323889
2022-08-08	212.08	212.40	208.74	210.93	370809
2022-08-09	211.36	212.41	208.32	209.25	485947
2022-08-10	211.71	212.62	208.61	209.16	438399
2022-08-11	209.99	209.99	206.02	206.89	727185
2022-08-12	208.54	209.58	206.73	208.88	384862
2022-08-15	208.19	211.33	207.37	210.47	371214
2022-08-16	209.09	212.06	208.95	210.84	519018
2022-08-17	200.00	200.49	191.87	197.30	1418328
2022-08-18	196.27	204.02	196.13	203.47	661313
2022-08-19	202.78	205.21	201.68	204.27	1358949
2022-08-22	203.22	204.18	201.72	202.77	468822
2022-08-23	202.75	202.75	200.51	200.93	319503
2022-08-24	200.70	201.34	199.98	200.59	386091
2022-08-25	201.92	202.23	198.12	200.18	551043
2022-08-26	200.33	200.91	197.24	197.47	326934
2022-08-29	196.50	198.08	195.18	195.86	332011
2022-08-30	195.89	196.94	193.61	194.27	293188
2022-08-31	195.00	195.28	190.98	192.20	700152
2022-09-01	190.98	194.99	190.21	194.82	529852
2022-09-02	195.89	195.89	190.67	191.19	404565
2022-09-06	191.32	194.84	191.16	194.41	561983
2022-09-07	195.23	199.05	194.91	196.78	646614
2022-09-08	195.67	197.91	194.58	197.39	396180
2022-09-09	198.20	201.18	197.38	200.22	376233
2022-09-12	201.27	201.27	199.03	200.17	455491
2022-09-13	197.68	198.72	193.45	194.10	338587
2022-09-14	194.69	195.65	192.33	193.30	427599
2022-09-15	193.05	194.75	191.97	192.86	411936
2022-09-16	192.00	193.16	190.58	191.56	678028
2022-09-19	190.82	193.40	189.65	193.29	409357
2022-09-20	192.51	192.85	188.12	189.56	337237
2022-09-21	190.41	192.45	188.19	188.26	287222
2022-09-22	187.13	188.14	186.34	186.76	258437
2022-09-23	185.56	186.01	183.24	184.98	410178
2022-09-26	184.92	185.77	183.11	183.42	344743
2022-09-27	184.75	186.31	181.91	182.76	316214
2022-09-28	183.53	185.47	182.06	184.75	414865
2022-09-29	184.00	184.45	182.28	183.04	311113
2022-09-30	183.12	185.88	181.71	182.27	481148
2022-10-03	182.95	187.42	182.40	186.75	441962
2022-10-04	188.13	189.71	187.89	188.58	533784
2022-10-05	187.95	189.75	186.98	188.06	404556
2022-10-06	187.29	188.12	185.68	186.02	453884
2022-10-07	185.18	186.01	183.51	185.66	353924
2022-10-10	186.00	186.36	183.12	185.43	256404
2022-10-11	185.02	187.43	183.81	183.99	426752
2022-10-12	183.98	184.18	181.35	181.39	484948
2022-10-13	178.87	187.84	177.29	185.23	718708
2022-10-14	187.43	187.43	182.17	183.43	541128
2022-10-17	185.49	187.25	184.60	186.80	521881
2022-10-18	189.41	189.98	187.32	188.95	372901
2022-10-19	187.70	189.27	185.91	187.11	297529
2022-10-20	187.69	188.06	184.11	185.46	320960
2022-10-21	185.27	187.77	184.45	187.32	321083
2022-10-24	188.39	189.62	186.67	189.14	376241
2022-10-25	191.99	193.05	189.76	192.67	366469
2022-10-26	193.09	194.64	191.28	193.25	457877
2022-10-27	193.46	197.27	192.05	196.34	669325
2022-10-28	197.34	202.66	197.32	201.73	408097
2022-10-31	200.60	202.18	198.66	199.06	483007
2022-11-01	199.65	201.70	199.27	201.24	435448
2022-11-02	199.76	199.96	190.24	190.64	890086
2022-11-03	188.98	189.55	179.27	179.62	763570
2022-11-04	180.99	182.01	177.27	180.46	626491
2022-11-07	181.24	182.62	180.19	181.85	645464
2022-11-08	182.39	184.15	179.16	180.94	721755
2022-11-09	169.30	177.74	167.51	172.52	1132679
2022-11-10	177.65	181.25	173.96	175.75	1009830
2022-11-11	175.28	177.86	172.65	174.49	713189
2022-11-14	175.26	180.37	173.59	177.43	573869
2022-11-15	178.79	181.30	176.59	181.20	575863
2022-11-16	182.08	184.03	180.51	180.64	500897
2022-11-17	179.04	183.42	179.04	183.10	641487
2022-11-18	185.06	187.75	184.71	186.96	730224
2022-11-21	187.65	190.57	187.32	188.81	792902
2022-11-22	189.02	190.66	186.54	188.94	508640
2022-11-23	189.34	190.52	187.85	190.06	317505
2022-11-25	190.31	191.76	190.29	191.42	196633
2022-11-28	190.07	192.35	188.31	188.80	402455
2022-11-29	188.71	189.64	183.88	185.90	481568
2022-11-30	185.33	190.36	185.16	189.35	837628
2022-12-01	189.75	191.61	188.27	190.73	531757
2022-12-02	188.50	192.33	188.29	191.60	489981
2022-12-05	190.73	190.86	188.49	188.93	387959
2022-12-06	188.50	188.61	182.69	183.49	445907
2022-12-07	183.96	186.06	183.00	184.78	377576
2022-12-08	184.69	185.58	183.10	184.92	363016
2022-12-09	184.41	184.95	181.25	181.54	580310
2022-12-12	182.03	183.26	181.22	182.89	371706
2022-12-13	187.06	187.23	180.74	183.08	480168
2022-12-14	183.42	185.23	179.25	180.59	520015
2022-12-15	179.36	180.98	176.74	177.93	542017
2022-12-16	176.47	179.14	175.70	177.55	1442902
2022-12-19	174.70	178.76	174.70	175.37	552208
2022-12-20	174.68	176.80	173.82	176.47	405144
2022-12-21	176.73	178.89	176.06	178.29	377025
2022-12-22	177.10	177.39	174.12	176.67	279916
2022-12-23	176.64	177.56	175.98	177.34	232480
2022-12-27	177.67	179.46	176.48	178.90	294493
2022-12-28	179.08	180.38	176.57	176.64	253265
2022-12-29	177.42	179.06	177.02	177.49	324321
2022-12-30	176.52	176.75	173.82	175.56	358091
2023-01-03	176.83	177.78	174.72	176.10	323343
2023-01-04	177.49	178.93	175.90	177.19	394229
2023-01-05	176.68	176.94	173.44	173.78	349718
2023-01-06	175.41	179.19	174.29	178.30	248898
2023-01-09	177.75	179.97	177.36	178.20	548500
2023-01-10	177.46	178.37	176.32	178.37	254385
2023-01-11	180.32	181.56	179.72	181.10	364390
2023-01-12	180.71	182.30	179.45	181.59	291595
2023-01-13	181.32	182.32	179.18	181.76	329518
2023-01-17	182.24	183.63	181.42	181.79	538653
2023-01-18	182.07	182.64	179.70	180.05	338704
2023-01-19	179.31	179.71	176.66	176.84	440830
2023-01-20	177.70	179.09	176.17	178.86	457514
2023-01-23	178.86	182.23	178.65	180.46	298775
2023-01-24	180.78	182.85	178.25	178.43	342743
2023-01-25	177.53	179.43	174.26	178.92	335106
2023-01-26	179.46	181.91	177.69	181.31	378516
2023-01-27	180.84	181.57	179.93	180.51	322369
2023-01-30	180.01	180.73	178.74	179.08	311239
2023-01-31	179.19	180.76	178.62	180.09	363744
2023-02-01	179.38	182.18	178.46	181.16	476677
2023-02-02	181.48	184.19	180.87	182.47	464764
2023-02-03	180.66	181.22	177.93	180.70	445372
2023-02-06	179.78	180.54	177.43	177.69	445529
2023-02-07	176.58	182.25	176.58	181.46	519844
2023-02-08	167.00	169.50	163.56	164.54	1609140
2023-02-09	165.44	170.53	165.01	167.55	912440
2023-02-10	167.28	170.60	166.75	170.41	661019
2023-02-13	171.11	172.11	170.29	170.54	810261
2023-02-14	169.75	171.15	166.53	166.56	553924
2023-02-15	165.63	168.69	165.51	168.43	557569
2023-02-16	166.76	168.05	165.12	165.16	527630
2023-02-17	164.62	169.09	164.06	169.00	728866
2023-02-21	168.12	168.40	166.42	166.58	419828
2023-02-22	167.00	167.18	164.93	166.13	424650
2023-02-23	165.67	166.82	165.12	166.56	394332
2023-02-24	164.91	166.23	162.80	165.26	488991
2023-02-27	166.29	166.49	164.75	165.75	458632
2023-02-28	165.36	166.33	164.23	164.24	518077
2023-03-01	163.50	164.12	162.06	163.94	305081
2023-03-02	163.19	165.88	162.79	165.85	354777
2023-03-03	165.99	166.78	165.00	166.06	443666
2023-03-06	166.48	167.30	164.67	164.71	487048
2023-03-07	164.33	165.63	162.94	163.65	490294
2023-03-08	163.26	165.28	163.03	164.27	474930
2023-03-09	164.80	165.27	162.76	162.81	364111
2023-03-10	162.25	163.14	157.54	158.08	638227
2023-03-13	155.87	156.29	139.28	141.27	3302925
2023-03-14	144.44	147.09	139.54	141.79	1588773
2023-03-15	142.49	147.88	141.27	145.46	1348502
2023-03-16	144.76	149.18	142.40	148.11	1178658
2023-03-17	148.77	150.02	146.05	146.46	1672188
2023-03-20	146.83	152.65	146.82	152.01	831641
2023-03-21	153.24	153.94	150.46	152.17	660714
2023-03-22	151.27	152.43	147.52	147.56	493505
2023-03-23	147.51	148.96	145.75	146.68	541683
2023-03-24	145.58	147.63	144.43	147.24	376551
2023-03-27	148.47	150.37	147.69	149.43	533444
2023-03-28	149.06	150.00	148.40	149.72	490345
2023-03-29	150.33	150.62	147.66	148.52	633502
2023-03-30	149.29	149.59	146.86	147.98	945265
2023-03-31	148.88	151.20	148.72	150.72	575055
2023-04-03	150.18	151.36	149.18	150.59	588306
2023-04-04	150.57	150.70	147.77	148.81	454257
2023-04-05	148.66	149.70	146.83	147.17	503735
2023-04-06	147.17	149.31	147.09	148.61	456162
2023-04-10	148.82	149.13	147.50	148.72	542515
2023-04-11	149.23	153.63	148.53	153.39	811229
2023-04-12	154.31	156.26	151.44	151.61	777063
2023-04-13	151.62	158.91	151.62	158.31	1174389
2023-04-14	158.06	158.62	152.18	153.96	1119507
2023-04-17	153.92	157.15	153.08	156.99	969774
2023-04-18	156.67	156.67	152.92	154.58	747689
2023-04-19	154.51	155.00	153.15	153.99	784682
2023-04-20	153.26	156.30	153.18	155.94	646983
2023-04-21	156.58	158.45	156.04	157.18	797010
2023-04-24	157.64	160.60	157.15	158.51	1011397
2023-04-25	157.89	157.89	155.12	155.93	697785
2023-04-26	154.81	156.47	154.01	154.77	562568
2023-04-27	155.91	159.98	155.42	159.67	824214
2023-04-28	159.67	163.51	159.01	163.34	923108
2023-05-01	162.50	163.52	160.08	163.13	903227
2023-05-02	162.06	162.51	157.71	159.96	1127734
2023-05-03	161.39	162.55	151.92	157.97	1660278
2023-05-04	157.62	157.62	147.59	148.10	1588107
2023-05-05	149.88	153.91	149.36	152.93	989679
2023-05-08	153.01	154.80	150.55	154.20	442721
2023-05-09	152.93	153.59	151.57	152.22	508045
2023-05-10	153.28	154.62	151.59	153.30	422917
2023-05-11	153.00	155.41	152.55	154.98	576555
2023-05-12	155.76	156.10	153.19	155.81	422247
2023-05-15	156.73	157.08	154.50	154.75	515702
2023-05-16	153.81	154.13	147.83	147.89	760526
2023-05-17	147.93	149.13	146.78	148.24	623625
2023-05-18	147.60	150.97	146.08	150.70	690959
2023-05-19	151.33	151.33	148.54	148.80	1545701
2023-05-22	149.27	151.34	148.06	150.78	512177
2023-05-23	150.33	152.31	147.66	148.89	556072
2023-05-24	148.70	148.70	145.26	146.17	559014
2023-05-25	145.51	148.57	145.18	148.31	886309
2023-05-26	147.93	148.60	146.83	148.56	532751
2023-05-30	148.39	149.37	147.01	148.56	504733
2023-05-31	148.83	154.12	148.19	152.89	2382277
2023-06-01	152.65	152.85	150.28	151.17	714055
2023-06-02	152.02	153.57	150.68	152.74	597664
2023-06-05	151.92	155.55	151.54	155.23	560255
2023-06-06	154.53	156.07	154.53	155.40	523367
2023-06-07	155.43	156.29	154.45	156.21	477728
2023-06-08	156.21	156.50	154.75	155.96	406344
2023-06-09	155.96	158.03	155.71	157.89	366192
2023-06-12	158.44	159.56	157.88	159.11	353112
2023-06-13	158.88	160.39	158.55	158.60	667668
2023-06-14	159.88	163.16	159.26	160.89	615337
2023-06-15	160.57	165.53	160.57	165.37	717094
2023-06-16	165.46	165.81	163.16	163.54	733194
2023-06-20	162.43	164.97	162.00	163.76	695982
2023-06-21	162.89	164.78	162.05	164.27	502450
2023-06-22	163.88	163.88	161.70	162.26	641044
2023-06-23	161.45	163.67	160.11	162.80	1392559
2023-06-26	162.80	164.18	161.51	163.68	337837
2023-06-27	164.06	165.80	163.27	164.66	309280
2023-06-28	164.58	165.58	163.57	164.25	313790
2023-06-29	164.55	167.11	163.80	166.48	370668
2023-06-30	166.88	168.19	166.48	167.33	439115
2023-07-03	167.32	169.38	166.81	168.24	237152
2023-07-05	166.87	168.57	165.64	166.58	645828
2023-07-06	165.50	165.88	163.30	163.46	582702
2023-07-07	162.68	163.90	162.31	163.01	756114
2023-07-10	162.87	164.91	162.59	163.22	457558
2023-07-11	163.40	165.13	163.19	164.83	392728
2023-07-12	164.90	165.69	163.04	165.28	413883
2023-07-13	165.88	166.93	164.65	166.45	295918
2023-07-14	166.84	166.84	165.76	166.75	440812
2023-07-17	166.49	168.56	166.48	168.32	520142
2023-07-18	168.48	170.12	167.51	170.07	552837
2023-07-19	170.34	172.92	169.85	172.76	677354
2023-07-20	172.44	172.62	171.03	171.93	423384
2023-07-21	172.79	173.93	171.57	171.61	523078
2023-07-24	171.77	174.23	171.70	173.29	478060
2023-07-25	173.14	174.64	172.51	173.42	300834
2023-07-26	173.00	173.44	169.92	170.87	358976
2023-07-27	171.72	171.72	167.78	169.50	496256
2023-07-28	171.65	171.65	166.77	168.22	689731
2023-07-31	167.74	168.59	166.20	167.57	908664
2023-08-01	167.43	172.17	167.43	171.63	478725
2023-08-02	170.90	171.99	169.48	169.85	344116
2023-08-03	169.28	171.62	168.55	171.16	290037
2023-08-04	170.82	171.79	168.57	169.04	461341
2023-08-07	169.97	172.58	169.36	172.00	259764
2023-08-08	170.04	170.96	169.02	170.52	264169
2023-08-09	171.31	172.86	170.42	171.90	307357
2023-08-10	172.12	173.94	171.29	171.81	351896
2023-08-11	171.64	172.11	170.83	171.70	281307
2023-08-14	171.76	172.51	171.30	171.96	464343
2023-08-15	171.19	171.98	167.87	168.31	592009
2023-08-16	152.99	159.99	150.11	156.47	1858415
2023-08-17	156.20	161.25	154.51	154.84	1201248
2023-08-18	153.53	157.97	153.24	155.03	780537
2023-08-21	154.96	155.81	152.89	155.13	627343
2023-08-22	154.64	157.27	154.37	156.62	426565
2023-08-23	156.79	157.63	155.83	156.53	544496
2023-08-24	156.54	158.74	156.44	157.88	330928
2023-08-25	158.66	160.63	156.77	158.37	279925
2023-08-28	158.90	160.12	157.95	158.68	407717
2023-08-29	158.84	159.16	156.73	157.51	404794
2023-08-30	158.08	159.86	157.51	159.75	321054
2023-08-31	159.35	159.87	156.20	156.78	646600
2023-09-01	157.56	159.70	157.35	158.08	320216
2023-09-05	158.31	158.63	156.00	156.11	360476
2023-09-06	155.75	156.04	153.08	153.70	569216
2023-09-07	153.06	154.18	149.98	150.98	606754
2023-09-08	150.55	152.20	150.27	151.40	459252
2023-09-11	151.38	151.38	151.38	151.38	481
2023-09-12	151.37	153.55	150.71	153.00	439673
2023-09-13	153.47	153.47	150.87	151.48	443953
2023-09-14	152.16	153.52	151.08	152.75	343068
2023-09-15	152.75	154.72	152.49	154.49	725920
2023-09-18	155.16	156.35	154.12	155.19	431619
2023-09-19	154.26	154.58	152.27	152.69	362182
2023-09-20	153.12	154.23	152.22	152.88	364197
2023-09-21	152.22	152.22	148.60	148.61	310653
2023-09-22	148.46	149.31	147.80	147.89	310901
2023-09-25	147.38	148.28	147.01	147.74	268069
2023-09-26	147.04	149.60	146.28	147.54	434446
2023-09-27	150.60	150.67	147.58	148.44	455484
2023-09-28	148.68	151.77	148.68	151.67	391125
2023-09-29	152.18	152.79	150.60	151.14	524209
2023-10-02	150.59	150.67	148.48	149.87	440376
2023-10-03	149.28	149.74	146.11	146.64	435763
2023-10-04	146.53	147.57	145.56	147.50	690770
2023-10-05	147.56	149.69	146.66	148.58	384899
2023-10-06	148.25	151.09	147.53	148.97	336593
2023-10-09	147.98	148.84	146.71	147.80	372629
2023-10-10	148.23	149.77	148.02	148.82	449948
2023-10-11	148.88	149.17	146.59	147.18	382425
2023-10-12	144.16	145.33	141.68	144.46	686884
2023-10-13	143.96	145.68	143.61	145.43	454704
2023-10-16	146.61	148.37	145.61	147.90	315886
2023-10-17	147.16	150.02	146.81	149.03	416182
2023-10-18	148.67	149.24	146.95	147.08	238888
2023-10-19	146.45	147.42	144.91	145.61	475864
2023-10-20	146.02	146.32	142.95	143.12	574984
2023-10-23	143.03	144.80	142.50	143.10	635341
2023-10-24	143.68	145.00	142.21	143.56	324757
2023-10-25	142.94	142.95	140.87	141.96	518441
2023-10-26	141.61	143.03	139.69	140.33	498137
2023-10-27	140.09	140.30	136.57	138.10	572804
2023-10-30	138.93	140.46	137.17	139.79	601927
2023-10-31	140.38	142.12	140.36	140.99	482638
2023-11-01	141.55	141.56	138.95	140.35	481449
2023-11-02	141.42	143.86	141.32	141.93	790894
2023-11-03	143.57	145.83	143.25	144.85	573579
2023-11-06	144.60	145.45	143.24	145.36	633042
2023-11-07	145.36	145.39	142.93	143.43	933810
2023-11-08	156.91	157.97	147.05	149.94	1168133
2023-11-09	151.29	152.67	148.30	149.21	640620
2023-11-10	150.00	150.00	147.08	147.99	469007
2023-11-13	147.11	150.49	146.47	150.32	528616
2023-11-14	151.99	153.82	151.45	153.14	410047
2023-11-15	153.37	155.40	153.37	153.84	449902
2023-11-16	154.43	154.99	152.60	153.41	456229
2023-11-17	154.46	154.46	151.05	152.30	363528
2023-11-20	152.27	154.19	151.59	153.67	474067
2023-11-21	153.39	153.98	151.77	152.92	426125
2023-11-22	153.20	154.30	152.66	153.09	393067
2023-11-24	153.74	153.82	151.93	153.80	249290
2023-11-27	153.65	155.48	153.05	153.99	522107
2023-11-28	154.11	155.73	153.23	155.14	453319
2023-11-29	156.10	158.06	155.37	156.01	500671
2023-11-30	155.90	158.83	154.77	158.69	2727285
2023-12-01	158.68	161.45	157.72	160.79	486189
2023-12-04	159.82	163.09	159.82	162.68	588209
2023-12-05	162.40	162.87	160.61	161.33	339841
2023-12-06	163.56	166.73	163.45	165.40	981554
2023-12-07	165.45	165.66	163.61	165.15	496481
2023-12-08	165.48	166.01	164.23	164.69	724773
2023-12-11	164.32	165.32	163.46	164.38	667451
2023-12-12	165.02	166.30	164.21	166.12	382925
2023-12-13	165.97	169.07	165.67	168.17	806358
2023-12-14	170.27	170.27	165.12	166.90	586495
2023-12-15	166.35	166.46	163.79	164.36	1352431
2023-12-18	165.42	166.57	164.19	166.28	444371
2023-12-19	166.28	166.71	164.47	165.25	552656
2023-12-20	165.70	166.84	162.70	162.82	649981
2023-12-21	163.27	164.15	162.12	163.27	370936
2023-12-22	163.81	165.58	161.99	165.08	487204
2023-12-26	165.08	166.07	164.78	165.56	384133
2023-12-27	165.19	165.76	162.97	163.24	383511
2023-12-28	163.64	164.55	163.38	163.88	272660
2023-12-29	163.65	164.48	162.18	163.41	267112
2024-01-02	163.13	165.34	162.36	164.66	553107
2024-01-03	164.46	165.17	163.13	163.43	470243
2024-01-04	163.75	167.00	163.00	166.67	679381
2024-01-05	166.06	167.98	166.06	166.72	567507
2024-01-08	167.70	170.38	167.48	169.70	548707
2024-01-09	168.75	169.88	166.97	167.19	414585
2024-01-10	167.19	167.80	166.10	167.61	244986
2024-01-11	167.66	168.01	166.10	167.27	324381
2024-01-12	168.04	168.26	166.76	167.59	217051
2024-01-16	166.92	167.41	164.93	165.18	284837
2024-01-17	164.15	165.93	163.00	165.76	358436
2024-01-18	164.83	166.12	164.15	165.54	305889
2024-01-19	166.19	166.77	164.53	166.39	339587
2024-01-22	167.23	169.13	166.56	168.81	350109
2024-01-23	168.61	169.65	167.09	168.05	354096
2024-01-24	168.62	168.93	166.16	166.63	381887
2024-01-25	166.86	168.40	166.09	168.29	490363
2024-01-26	169.16	169.85	168.50	169.57	398562
2024-01-29	169.95	170.64	168.80	169.54	379082
2024-01-30	169.33	170.49	169.06	169.45	440230
2024-01-31	169.64	169.93	164.63	165.83	2118666
2024-02-01	165.83	168.79	164.32	166.67	531967
2024-02-02	166.69	166.78	164.28	165.64	500886
2024-02-05	164.37	165.88	162.14	163.24	463226
2024-02-06	162.94	164.95	160.63	163.91	871640
2024-02-07	166.38	170.66	162.80	169.18	933569
2024-02-08	169.43	174.22	169.24	174.05	622660
2024-02-09	175.00	176.10	173.69	175.93	461677
2024-02-12	178.37	178.37	175.52	175.71	427268
2024-02-13	173.63	174.82	171.12	172.61	520041
2024-02-14	172.98	175.34	172.93	175.26	495867
2024-02-15	176.02	176.51	173.72	174.08	584254
2024-02-16	173.65	175.67	172.46	172.48	428357
2024-02-20	171.44	173.82	170.94	173.10	383697
2024-02-21	172.59	172.59	170.62	172.13	287613
2024-02-22	173.09	175.73	172.66	173.64	471886
2024-02-23	174.69	176.83	174.42	175.95	307233
2024-02-26	174.97	176.28	173.92	174.42	449055
2024-02-27	174.92	175.40	174.13	175.19	262406
2024-02-28	174.84	175.48	172.73	173.33	300181
2024-02-29	174.50	174.93	173.22	173.77	445651
2024-03-01	173.77	173.77	171.67	171.96	392891
2024-03-04	172.25	173.87	171.60	173.55	379783
2024-03-05	173.50	174.47	171.64	172.52	337787
2024-03-06	173.04	175.88	172.43	174.32	294748
2024-03-07	174.74	175.22	172.76	173.78	249665
2024-03-08	174.45	176.67	174.45	174.65	360622
2024-03-11	174.51	175.35	172.82	173.52	319838
2024-03-12	173.57	174.24	171.03	171.82	433367
2024-03-13	172.50	173.48	171.97	172.35	356776
2024-03-14	172.69	173.16	169.94	170.81	308275
2024-03-15	169.02	171.31	169.02	170.95	491255
2024-03-18	170.97	171.74	170.20	170.40	292366
2024-03-19	170.67	171.42	170.22	171.05	257193
2024-03-20	171.37	171.76	169.99	171.50	231857
2024-03-21	171.89	172.24	170.81	171.86	530075
2024-03-22	172.44	172.53	168.81	168.95	285695
2024-03-25	169.29	169.29	165.62	165.75	716258
2024-03-26	165.94	168.51	165.78	166.39	438685
2024-03-27	167.25	172.40	167.12	172.26	585423
2024-03-28	172.65	174.27	172.46	173.73	411616
2024-04-01	173.46	173.46	169.94	170.46	374960
2024-04-02	170.44	171.61	169.05	170.29	446918
2024-04-03	170.23	171.25	168.93	170.26	399786
2024-04-04	171.26	171.59	168.90	169.41	415951
2024-04-05	169.40	170.21	169.00	170.03	275370
2024-04-08	170.00	173.75	169.01	171.57	450410
2024-04-09	172.25	174.26	171.48	174.17	346394
2024-04-10	172.41	172.41	169.82	170.46	348883
2024-04-11	170.88	170.88	168.58	170.05	373474
2024-04-12	169.07	170.35	166.87	167.57	304376
2024-04-15	168.51	169.20	164.69	165.04	287193
2024-04-16	165.04	165.71	163.66	163.75	230692
2024-04-17	164.50	165.55	163.53	164.67	295598
2024-04-18	164.92	165.14	163.68	164.77	310160
2024-04-19	165.32	166.62	163.85	165.60	368438
2024-04-22	165.99	166.62	164.69	164.84	329182
2024-04-23	165.32	167.79	164.84	166.48	297528
2024-04-24	165.69	166.52	164.34	165.20	350843
2024-04-25	164.66	166.55	163.93	165.89	240179
2024-04-26	165.42	167.00	164.66	164.88	378670
2024-04-29	165.16	166.63	165.06	166.12	294075
2024-04-30	165.03	165.04	162.24	162.69	502331
2024-05-01	162.58	164.39	162.20	162.52	498824
2024-05-02	163.16	164.00	161.00	162.51	369854
2024-05-03	163.07	164.49	162.43	164.18	359286
2024-05-06	165.00	165.71	163.37	164.96	402895
2024-05-07	165.95	167.32	164.60	165.65	576417
2024-05-08	166.87	172.47	165.15	165.59	893334
2024-05-09	166.19	169.13	165.89	169.04	478512
2024-05-10	169.17	169.96	167.96	169.24	319815
2024-05-13	170.00	170.20	167.02	167.72	471525
2024-05-14	168.24	168.24	163.26	165.69	449233
2024-05-15	166.61	167.95	165.91	167.83	387926
2024-05-16	167.83	169.85	167.12	169.38	358805
2024-05-17	169.66	169.66	167.05	168.99	313859
2024-05-20	168.96	170.18	167.78	169.45	298875
2024-05-21	169.69	170.08	168.22	169.08	300744
2024-05-22	168.81	170.21	168.65	169.63	265672
2024-05-23	169.42	169.72	167.92	168.33	422807
2024-05-24	168.26	168.73	167.23	168.61	226664
2024-05-28	167.92	167.92	161.87	162.57	630436
2024-05-29	161.11	162.62	160.18	161.53	470291
2024-05-30	161.53	162.52	160.17	161.15	338151
2024-05-31	161.43	164.77	160.69	164.68	1047874
2024-06-03	164.12	165.41	161.66	163.26	350659
2024-06-04	162.34	163.95	161.31	161.70	859418
2024-06-05	162.36	164.75	161.45	164.38	412338
2024-06-06	164.65	165.89	164.29	164.55	223264
2024-06-07	164.00	165.44	163.44	164.78	237268
2024-06-10	164.65	164.76	161.65	164.05	271509
2024-06-11	163.34	164.47	161.19	161.53	418430
2024-06-12	162.56	163.06	160.09	160.21	356165
2024-06-13	159.58	159.82	157.00	158.55	793583
2024-06-14	158.03	161.66	157.92	161.57	580031
2024-06-17	161.00	165.60	160.04	165.04	578973
2024-06-18	165.18	165.76	162.02	162.21	525637
2024-06-20	162.00	166.59	161.86	165.88	519661
2024-06-21	166.38	167.34	165.15	166.74	686699
2024-06-24	166.34	168.42	165.85	166.43	402201
2024-06-25	166.69	167.05	164.55	166.36	539156
2024-06-26	165.87	167.43	165.17	167.11	670311
2024-06-27	167.08	168.19	166.04	166.72	390842
2024-06-28	167.02	168.70	165.00	166.02	1184918
2024-07-01	166.64	167.02	162.44	163.49	450160
2024-07-02	163.97	165.24	163.31	163.76	473734
2024-07-03	163.39	164.41	162.31	163.65	272236
2024-07-05	163.65	163.83	162.48	163.06	324540
2024-07-08	163.29	164.99	162.82	164.34	380840
2024-07-09	164.34	164.71	162.73	162.88	395092
2024-07-10	162.91	162.91	158.62	160.87	412245
2024-07-11	162.11	164.20	161.48	164.14	332663
2024-07-12	164.92	167.63	164.76	166.28	331294
2024-07-15	166.27	168.51	164.92	167.37	323541
2024-07-16	168.21	170.68	167.40	169.74	345170
2024-07-17	170.01	171.13	168.97	169.74	311045
2024-07-18	168.74	171.44	167.86	168.05	243839
2024-07-19	168.60	169.90	165.63	166.10	320830
2024-07-22	166.73	169.33	165.97	168.94	260323
2024-07-23	169.39	169.80	166.71	167.07	245095
2024-07-24	167.07	169.00	166.68	167.93	346117
2024-07-25	168.79	172.00	167.32	167.48	338137
2024-07-26	168.07	170.58	168.01	170.33	237151
2024-07-29	170.61	171.94	169.20	170.17	249146
2024-07-30	170.97	172.83	169.40	172.41	257028
2024-07-31	172.70	173.04	171.00	171.48	354342
2024-08-01	171.40	172.06	168.30	169.07	329147
2024-08-02	168.34	171.08	166.78	170.21	331760
2024-08-05	168.88	169.00	163.59	163.80	373882
2024-08-06	164.02	168.52	163.73	166.51	278968
2024-08-07	167.28	169.51	165.02	166.01	405162
2024-08-08	166.37	168.27	165.82	167.35	351806
2024-08-09	167.50	168.49	166.02	166.44	401391
2024-08-12	166.43	166.63	162.57	162.71	382017
2024-08-13	163.18	165.23	162.09	165.16	504346
2024-08-14	164.91	166.40	164.18	164.79	335848
2024-08-15	165.43	166.50	162.77	164.77	329292
2024-08-16	164.42	165.45	163.74	165.07	503227
2024-08-19	165.53	165.89	163.28	164.09	825743
2024-08-20	164.11	166.76	163.57	165.55	790635
2024-08-21	162.00	167.66	160.23	165.45	1467179
2024-08-22	165.42	166.66	162.59	163.79	579261
2024-08-23	164.12	164.85	163.37	164.63	459071
2024-08-26	165.41	169.40	164.63	168.84	517670
2024-08-27	168.84	171.67	168.17	171.39	432441
2024-08-28	171.94	174.87	171.94	173.76	588144
2024-08-29	174.60	174.60	171.68	171.89	442967
2024-08-30	172.08	173.33	171.25	173.03	427055
2024-09-03	173.03	177.67	173.03	175.08	757083
2024-09-04	173.67	174.64	172.44	174.09	598401
2024-09-05	174.98	174.98	171.62	173.21	440372
2024-09-06	173.14	173.85	169.53	169.64	422776
2024-09-09	170.68	173.63	170.33	171.90	545806
2024-09-10	172.27	175.52	171.25	175.04	557769
2024-09-11	174.78	174.83	170.32	174.01	487855
2024-09-12	174.41	176.00	173.45	175.54	278140
2024-09-13	175.98	176.56	175.16	176.07	323036
2024-09-16	176.68	177.71	176.25	177.06	225181
2024-09-17	176.83	177.50	175.04	175.69	343101
2024-09-18	175.97	176.50	174.06	174.21	270598
2024-09-19	176.14	176.14	173.99	175.60	394683
2024-09-20	175.40	175.40	173.01	173.59	579661
2024-09-23	174.13	175.90	173.71	174.85	258416
2024-09-24	174.87	175.05	173.10	173.71	385223
2024-09-25	174.15	174.15	169.99	170.28	783099
2024-09-26	170.80	174.47	170.29	174.14	601892
2024-09-27	174.03	176.90	174.03	175.99	415312
2024-09-30	176.29	177.08	175.13	176.54	447913
2024-10-01	176.78	181.07	175.01	179.70	602234
2024-10-02	179.12	179.63	177.29	179.55	344182
2024-10-03	179.35	183.75	179.04	183.58	795528
2024-10-04	184.29	184.82	181.64	182.14	526979
2024-10-07	181.44	181.90	179.51	179.81	335511
2024-10-08	180.00	181.71	179.20	181.29	459659
2024-10-09	181.35	183.85	181.35	182.45	294289
2024-10-10	181.77	182.77	180.87	181.58	563620
2024-10-11	182.58	184.81	182.58	183.38	360029
2024-10-14	183.74	184.65	182.96	184.29	327366
2024-10-15	184.50	186.03	183.79	184.71	520268
2024-10-16	184.16	186.77	183.07	185.67	315770
2024-10-17	186.12	186.93	184.37	185.98	420635
2024-10-18	186.34	186.83	185.04	186.12	304180
2024-10-21	185.57	186.92	184.32	184.97	322100
2024-10-22	184.31	184.73	182.29	183.28	358335
2024-10-23	183.21	184.74	182.85	184.42	668098
2024-10-24	184.44	185.21	183.55	184.59	428208
2024-10-25	184.78	185.56	182.23	182.44	322029
2024-10-28	183.64	184.51	183.08	183.57	298046
2024-10-29	183.35	183.68	182.41	182.66	297710
2024-10-30	182.55	183.68	181.76	182.78	438983
2024-10-31	182.43	184.00	181.52	181.93	570220
2024-11-01	181.45	183.55	180.95	183.06	443078
2024-11-04	183.06	186.41	183.06	184.32	644495
2024-11-05	184.32	185.80	182.76	185.52	601739
2024-11-06	189.36	189.63	177.63	180.40	1436213
2024-11-07	180.32	181.69	178.00	179.97	720773
2024-11-08	180.52	183.68	179.15	179.77	560993
2024-11-11	179.04	180.48	176.23	177.06	685992
2024-11-12	177.18	177.28	175.27	177.11	547182
2024-11-13	177.69	177.69	173.96	174.95	639687
2024-11-14	175.05	175.57	171.83	172.45	568906
2024-11-15	172.92	173.45	171.38	173.21	1734081
2024-11-18	171.94	173.35	171.74	172.06	435836
2024-11-19	171.80	172.23	170.71	171.63	570729
2024-11-20	171.27	171.45	169.61	171.12	446802
2024-11-21	171.32	173.17	170.50	172.50	445045
2024-11-22	172.72	173.65	171.70	172.50	558994
2024-11-25	173.35	173.36	171.13	172.39	1106753
2024-11-26	172.67	173.38	171.73	173.10	592363
2024-11-27	173.94	175.04	173.14	173.96	723614
2024-11-29	173.78	176.48	173.32	176.18	573129
2024-12-02	175.74	175.93	173.58	175.66	807903
2024-12-03	175.27	175.92	173.84	175.33	623048
2024-12-04	174.86	175.30	171.83	172.36	1265547
2024-12-05	172.00	175.15	171.26	173.61	650968
2024-12-06	174.23	174.32	172.09	173.01	574501
2024-12-09	173.12	175.19	172.23	174.80	530104
2024-12-10	175.22	178.27	172.88	177.27	691058
2024-12-11	177.40	179.02	176.00	178.85	780146
2024-12-12	179.12	181.38	178.84	180.55	672081
2024-12-13	180.26	181.74	178.96	179.80	530486
2024-12-16	179.74	181.03	177.80	178.08	537730
2024-12-17	177.93	179.60	177.24	177.67	386125
2024-12-18	178.34	179.43	176.01	176.50	1126440
2024-12-19	176.70	178.41	175.94	175.99	777967
2024-12-20	175.46	178.40	174.96	176.74	1030514
2024-12-23	175.48	176.60	174.25	175.64	294860
2024-12-24	175.41	177.47	175.04	177.05	142747
2024-12-26	176.78	177.76	175.70	177.51	348750
2024-12-27	176.74	178.00	175.37	176.88	303199
2024-12-30	176.21	176.21	173.63	175.08	275834
2024-12-31	175.75	176.47	174.59	175.30	268397
2025-01-02	175.85	176.78	172.43	172.97	416824
2025-01-03	173.50	174.26	172.68	173.70	378348
2025-01-06	173.34	173.86	169.27	169.63	516897
2025-01-07	169.39	174.27	169.29	171.34	545976
2025-01-08	171.70	173.57	170.68	173.45	550340
2025-01-10	172.15	172.37	170.70	172.00	679677
2025-01-13	171.71	174.47	170.77	173.25	736448
2025-01-14	172.69	173.00	169.49	172.37	795742
2025-01-15	174.04	174.63	171.26	171.97	696976
2025-01-16	171.97	173.63	171.80	172.50	774929
2025-01-17	173.86	174.35	172.45	173.16	391361
2025-01-21	173.21	175.62	173.21	174.75	384022
2025-01-22	174.55	174.78	172.27	173.54	535180
2025-01-23	173.26	174.19	172.12	174.12	491907
2025-01-24	173.48	174.74	173.32	173.88	429253
2025-01-27	174.59	178.42	173.70	177.60	526719
2025-01-28	176.76	177.38	175.08	175.15	470224
2025-01-29	174.53	175.89	172.56	172.91	418032
2025-01-30	173.30	175.64	173.20	174.34	424685
2025-01-31	173.37	175.04	173.07	174.09	753129
2025-02-03	173.59	175.47	172.00	174.78	655520
2025-02-04	174.14	175.24	172.48	174.08	1014031
2025-02-05	174.17	179.54	172.06	172.78	1385384
2025-02-06	173.57	174.57	170.61	173.87	772231
2025-02-07	174.61	174.98	171.67	173.81	464808
2025-02-10	174.00	174.75	173.08	173.66	454923
2025-02-11	173.86	173.94	169.06	170.97	532879
2025-02-12	170.26	170.61	169.09	170.19	378343
2025-02-13	170.53	171.71	170.11	170.47	508553
2025-02-14	170.17	171.25	166.25	166.47	615071
2025-02-18	166.23	168.70	165.47	167.80	883716
2025-02-19	167.68	167.92	164.21	167.36	495885
2025-02-20	166.81	168.89	166.27	168.70	369953
2025-02-21	168.75	171.99	168.50	171.13	709347
2025-02-24	171.32	174.99	170.28	172.61	722256
2025-02-25	173.47	176.35	172.74	174.05	632979
2025-02-26	174.00	174.66	171.56	171.76	521915
2025-02-27	171.09	172.86	171.09	171.87	415240
2025-02-28	172.87	174.28	171.02	173.59	712519
2025-03-03	173.59	178.06	173.59	178.00	780384
2025-03-04	178.00	183.33	176.90	177.02	1045136
2025-03-05	175.63	178.18	175.34	177.63	681645
2025-03-06	176.32	183.81	175.53	183.51	867860
2025-03-07	183.70	193.02	183.35	191.28	1300701
2025-03-10	190.47	196.00	188.67	190.15	1181084
2025-03-11	189.82	190.09	176.68	176.69	1503684
2025-03-12	176.50	176.68	171.83	173.14	1020431

Explore More About JKHY

Coins representing dividend payouts and trends

JKHY Dividend History

Discover Jack Henry &'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

JKHY Stock Split History

Discover Jack Henry &'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

JKHY Historical Prices

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

Web Analytics