ORLY Historical Prices

Summary

Key Stock Metrics

914.50

(January 8, 2024)

52-Week Low

1283.97

(December 16, 2024)

52-Week High

1283.97

(December 16, 2024)

All-Time High

1219.27

(December 26, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-23	2.44	2.44	2.34	2.41	16484800
1993-04-26	2.38	2.41	2.34	2.34	3334400
1993-04-27	2.38	2.38	2.28	2.31	2046400
1993-04-28	2.34	2.34	2.28	2.28	897600
1993-04-29	2.28	2.34	2.28	2.31	844800
1993-04-30	2.34	2.41	2.31	2.34	1180800
1993-05-03	2.41	2.41	2.31	2.34	623200
1993-05-04	2.38	2.41	2.31	2.38	555200
1993-05-05	2.38	2.44	2.38	2.44	900800
1993-05-06	2.44	2.47	2.38	2.45	635200
1993-05-07	2.41	2.47	2.41	2.41	170400
1993-05-10	2.47	2.50	2.41	2.44	438400
1993-05-11	2.44	2.53	2.44	2.47	312800
1993-05-12	2.50	2.53	2.44	2.53	907200
1993-05-13	2.53	2.59	2.47	2.59	608000
1993-05-14	2.59	2.78	2.53	2.73	774400
1993-05-17	2.78	2.78	2.63	2.69	349600
1993-05-18	2.63	2.69	2.59	2.66	555200
1993-05-19	2.66	2.66	2.56	2.61	408800
1993-05-20	2.63	2.63	2.56	2.56	428000
1993-05-21	2.56	2.63	2.56	2.59	144000
1993-05-24	2.63	2.63	2.56	2.56	16800
1993-05-25	2.56	2.63	2.56	2.59	62400
1993-05-26	2.63	2.63	2.56	2.56	206400
1993-05-27	2.59	2.63	2.56	2.63	196800
1993-05-28	2.63	2.66	2.56	2.66	175200
1993-06-01	2.66	2.75	2.66	2.66	525600
1993-06-02	2.72	2.78	2.66	2.78	302400
1993-06-03	2.81	2.81	2.75	2.81	341600
1993-06-04	2.81	2.81	2.75	2.75	86400
1993-06-07	2.81	2.81	2.75	2.81	288000
1993-06-08	2.81	2.81	2.75	2.81	616800
1993-06-09	2.75	2.81	2.75	2.81	96800
1993-06-10	2.78	2.91	2.78	2.84	1295200
1993-06-11	2.88	2.91	2.84	2.88	213600
1993-06-14	2.91	2.91	2.84	2.84	80800
1993-06-15	2.91	2.91	2.75	2.81	663200
1993-06-16	2.75	2.81	2.75	2.75	353600
1993-06-17	2.75	2.81	2.75	2.75	135200
1993-06-18	2.81	2.91	2.75	2.88	132800
1993-06-21	2.84	2.94	2.84	2.89	365600
1993-06-22	2.94	2.94	2.88	2.94	92000
1993-06-23	2.94	2.94	2.88	2.94	132000
1993-06-24	2.94	2.94	2.88	2.94	39200
1993-06-25	2.94	2.94	2.84	2.94	167200
1993-06-28	2.94	2.97	2.84	2.97	244800
1993-06-29	2.91	3.13	2.91	3.03	301600
1993-06-30	3.09	3.09	2.94	3.00	194400
1993-07-01	3.00	3.00	2.91	2.91	49600
1993-07-02	2.91	2.97	2.88	2.94	37600
1993-07-06	2.94	2.94	2.94	2.94	18400
1993-07-07	2.94	2.94	2.88	2.94	44000
1993-07-08	2.94	3.00	2.94	2.94	62400
1993-07-09	3.00	3.00	2.94	3.00	6400
1993-07-12	3.00	3.00	2.94	3.00	53600
1993-07-13	2.94	3.00	2.94	2.97	44800
1993-07-14	3.00	3.00	3.00	3.00	4000
1993-07-15	3.00	3.00	2.94	2.94	4800
1993-07-16	3.00	3.00	2.94	2.94	30400
1993-07-19	2.94	2.97	2.91	2.91	161600
1993-07-20	2.97	2.97	2.91	2.91	148800
1993-07-21	2.91	3.00	2.91	3.00	13600
1993-07-22	3.00	3.00	2.91	2.91	78400
1993-07-23	2.97	2.97	2.91	2.94	100800
1993-07-26	2.94	2.97	2.94	2.94	34400
1993-07-27	2.94	2.97	2.94	2.94	33600
1993-07-28	3.00	3.00	2.94	2.94	139200
1993-07-29	3.00	3.00	2.94	2.94	11200
1993-07-30	2.94	3.03	2.94	2.97	220000
1993-08-02	2.94	2.97	2.91	2.97	129600
1993-08-03	2.97	2.97	2.91	2.97	192000
1993-08-04	2.97	2.97	2.91	2.91	71200
1993-08-05	2.97	2.97	2.91	2.94	160800
1993-08-06	2.97	2.97	2.91	2.91	338400
1993-08-09	2.88	2.94	2.88	2.89	67200
1993-08-10	2.88	2.92	2.88	2.88	638400
1993-08-11	2.94	2.94	2.88	2.94	16800
1993-08-12	2.88	2.97	2.88	2.97	301600
1993-08-13	2.91	3.00	2.91	3.00	52000
1993-08-16	3.00	3.00	2.91	2.94	320800
1993-08-17	3.00	3.00	2.91	3.00	72800
1993-08-18	2.91	3.00	2.91	2.95	40800
1993-08-19	2.91	3.00	2.91	2.91	19200
1993-08-20	3.00	3.00	2.91	2.91	34400
1993-08-23	2.91	2.92	2.91	2.91	412000
1993-08-24	2.91	2.97	2.91	2.97	554400
1993-08-25	2.97	2.97	2.91	2.92	159200
1993-08-26	2.91	2.97	2.91	2.97	35200
1993-08-27	2.97	2.97	2.97	2.97	3200
1993-08-30	2.91	2.97	2.88	2.88	187200
1993-08-31	2.88	2.94	2.88	2.94	5600
1993-09-01	2.88	2.92	2.84	2.88	496800
1993-09-02	2.91	2.91	2.81	2.84	72800
1993-09-03	2.91	2.91	2.84	2.91	21600
1993-09-07	2.91	2.91	2.84	2.84	38400
1993-09-08	2.84	2.88	2.80	2.84	150400
1993-09-09	2.78	2.84	2.78	2.84	176000
1993-09-10	2.84	2.91	2.81	2.91	145600
1993-09-13	2.91	2.91	2.84	2.84	10400
1993-09-14	2.84	2.94	2.84	2.94	108800
1993-09-15	2.88	2.94	2.88	2.94	31200
1993-09-16	2.94	2.94	2.88	2.94	40800
1993-09-17	2.94	2.94	2.88	2.94	24800
1993-09-20	2.94	2.97	2.88	2.97	144800
1993-09-21	2.97	3.00	2.94	3.00	152000
1993-09-22	2.94	3.00	2.94	2.94	208000
1993-09-23	3.00	3.06	2.94	3.03	478400
1993-09-24	3.13	3.13	3.03	3.03	47200
1993-09-27	3.09	3.09	3.03	3.03	85600
1993-09-28	3.03	3.09	3.03	3.09	664000
1993-09-29	3.09	3.09	3.03	3.03	144800
1993-09-30	3.09	3.09	2.88	2.91	970400
1993-10-01	2.97	2.97	2.91	2.97	132800
1993-10-04	2.97	2.97	2.95	2.97	26400
1993-10-05	2.97	3.00	2.94	2.97	300000
1993-10-06	3.03	3.03	2.94	2.97	34400
1993-10-07	3.03	3.03	2.97	3.03	18400
1993-10-08	3.03	3.09	2.97	3.09	55200
1993-10-11	3.09	3.13	3.00	3.09	125600
1993-10-12	3.16	3.34	3.16	3.31	242400
1993-10-13	3.31	3.31	3.22	3.25	109600
1993-10-14	3.22	3.28	3.22	3.28	42400
1993-10-15	3.34	3.56	3.28	3.56	210400
1993-10-18	3.59	3.66	3.56	3.63	160000
1993-10-19	3.63	3.66	3.56	3.63	84000
1993-10-20	3.66	3.69	3.59	3.69	72800
1993-10-21	3.81	3.94	3.72	3.88	226400
1993-10-22	3.88	4.06	3.69	3.69	720800
1993-10-25	3.59	3.69	3.59	3.63	98400
1993-10-26	3.69	3.81	3.66	3.75	56800
1993-10-27	3.88	3.91	3.84	3.91	104800
1993-10-28	3.91	3.91	3.84	3.91	52800
1993-10-29	3.91	3.94	3.84	3.84	329600
1993-11-01	3.94	3.94	3.84	3.84	74400
1993-11-02	3.84	3.97	3.84	3.97	87200
1993-11-03	3.88	3.94	3.84	3.84	308000
1993-11-04	3.94	3.94	3.81	3.88	49600
1993-11-05	3.78	3.81	3.66	3.72	105600
1993-11-08	3.72	3.72	3.66	3.72	33600
1993-11-09	3.75	3.78	3.69	3.69	152000
1993-11-10	3.69	3.78	3.69	3.69	24800
1993-11-11	3.72	3.81	3.72	3.72	22400
1993-11-12	3.75	3.81	3.66	3.69	166400
1993-11-15	3.69	3.69	3.59	3.59	18400
1993-11-16	3.59	3.66	3.59	3.59	9600
1993-11-17	3.59	3.66	3.59	3.66	39200
1993-11-18	3.59	3.66	3.59	3.59	66400
1993-11-19	3.59	3.66	3.55	3.56	98400
1993-11-22	3.50	3.53	3.44	3.53	72800
1993-11-23	3.53	3.53	3.44	3.53	6400
1993-11-24	3.53	3.53	3.44	3.50	36800
1993-11-26	3.53	3.53	3.53	3.53	1600
1993-11-29	3.53	3.53	3.50	3.50	48000
1993-11-30	3.53	3.53	3.44	3.44	333600
1993-12-01	3.53	3.69	3.47	3.69	88000
1993-12-02	3.69	3.78	3.63	3.78	75200
1993-12-03	3.69	3.78	3.69	3.72	19200
1993-12-06	3.81	3.81	3.72	3.81	10400
1993-12-07	3.88	3.88	3.78	3.83	23200
1993-12-08	3.78	3.88	3.69	3.72	104800
1993-12-09	3.75	3.75	3.75	3.75	1600
1993-12-10	3.75	3.75	3.66	3.75	11200
1993-12-13	3.69	3.75	3.69	3.69	6400
1993-12-14	3.72	3.75	3.69	3.69	665600
1993-12-15	3.69	3.69	3.63	3.63	61600
1993-12-16	3.69	3.69	3.59	3.59	14400
1993-12-17	3.64	3.69	3.59	3.69	19200
1993-12-20	3.64	3.69	3.59	3.64	21600
1993-12-21	3.69	3.69	3.66	3.66	2400
1993-12-22	3.59	3.66	3.56	3.56	108000
1993-12-23	3.53	3.63	3.53	3.53	26400
1993-12-27	3.63	3.63	3.63	3.63	3200
1993-12-28	3.63	3.63	3.56	3.63	9600
1993-12-29	3.63	3.63	3.53	3.53	5600
1993-12-30	3.63	3.63	3.63	3.63	5600
1993-12-31	3.63	3.63	3.59	3.63	24800
1994-01-03	3.63	3.69	3.56	3.66	64000
1994-01-04	3.75	3.78	3.69	3.78	52800
1994-01-05	3.81	3.81	3.72	3.81	115200
1994-01-06	3.81	3.81	3.72	3.75	438400
1994-01-07	3.78	3.81	3.75	3.78	72800
1994-01-10	3.81	3.81	3.78	3.78	38400
1994-01-11	3.78	3.81	3.75	3.81	130400
1994-01-12	3.84	3.88	3.75	3.88	1144800
1994-01-13	3.91	4.03	3.91	4.03	70400
1994-01-14	4.03	4.19	3.97	4.13	110400
1994-01-17	4.22	4.22	4.13	4.13	20000
1994-01-18	4.22	4.22	3.97	3.97	152800
1994-01-19	4.03	4.03	3.97	4.00	25600
1994-01-20	3.97	4.03	3.97	4.03	13600
1994-01-21	4.03	4.03	3.97	4.03	705600
1994-01-24	3.97	3.97	3.97	3.97	3200
1994-01-25	3.97	4.03	3.97	4.03	21600
1994-01-26	3.97	4.03	3.97	4.03	28800
1994-01-27	4.03	4.03	4.03	4.03	19200
1994-01-28	3.97	4.03	3.97	4.03	86400
1994-01-31	3.97	4.03	3.97	3.97	65600
1994-02-01	3.97	4.06	3.97	4.03	139200
1994-02-02	4.06	4.13	4.03	4.09	150400
1994-02-03	4.03	4.13	4.03	4.13	87200
1994-02-04	4.06	4.13	4.03	4.06	107200
1994-02-07	4.06	4.19	4.06	4.19	179200
1994-02-08	4.16	4.19	4.16	4.16	42400
1994-02-09	4.16	4.25	4.16	4.25	50400
1994-02-10	4.25	4.41	4.25	4.28	162400
1994-02-11	4.31	4.31	4.22	4.31	8000
1994-02-14	4.28	4.28	4.22	4.22	16000
1994-02-15	4.28	4.28	4.13	4.13	184000
1994-02-16	4.22	4.22	4.13	4.22	38400
1994-02-17	4.22	4.22	4.00	4.03	157600
1994-02-18	4.03	4.03	3.94	3.94	99200
1994-02-22	4.03	4.03	3.94	3.94	34400
1994-02-23	3.88	3.94	3.63	3.72	968800
1994-02-24	3.81	3.81	3.63	3.66	1071200
1994-02-25	3.63	3.72	3.63	3.69	549600
1994-02-28	3.72	3.75	3.63	3.75	173600
1994-03-01	3.75	3.75	3.66	3.70	56000
1994-03-02	3.63	3.66	3.53	3.59	228800
1994-03-03	3.59	3.59	3.47	3.59	1058400
1994-03-04	3.59	3.59	3.50	3.59	35200
1994-03-07	3.59	3.59	3.59	3.59	20800
1994-03-08	3.59	3.66	3.59	3.59	203200
1994-03-09	3.66	3.66	3.56	3.66	11200
1994-03-10	3.66	3.66	3.56	3.66	12800
1994-03-11	3.66	3.66	3.56	3.56	31200
1994-03-14	3.66	3.66	3.56	3.66	123200
1994-03-15	3.66	3.66	3.64	3.66	20000
1994-03-16	3.66	3.66	3.56	3.56	189600
1994-03-17	3.66	3.66	3.56	3.63	239200
1994-03-18	3.56	3.66	3.56	3.66	12000
1994-03-21	3.56	3.66	3.56	3.66	6400
1994-03-22	3.64	3.66	3.56	3.66	50400
1994-03-23	3.63	3.66	3.56	3.56	52800
1994-03-24	3.56	3.56	3.56	3.56	3200
1994-03-25	3.63	3.66	3.56	3.63	31200
1994-03-28	3.69	3.69	3.64	3.69	192800
1994-03-29	3.59	3.59	3.59	3.59	16800
1994-03-30	3.56	3.66	3.56	3.56	16000
1994-03-31	3.56	3.56	3.41	3.50	89600
1994-04-04	3.38	3.41	3.31	3.38	54400
1994-04-05	3.38	3.41	3.34	3.41	42400
1994-04-06	3.41	3.45	3.36	3.44	218400
1994-04-07	3.50	3.50	3.41	3.50	6400
1994-04-08	3.50	3.50	3.41	3.41	22400
1994-04-11	3.50	3.50	3.50	3.50	23200
1994-04-12	3.41	3.50	3.41	3.41	51200
1994-04-13	3.50	3.53	3.41	3.53	53600
1994-04-14	3.44	3.53	3.44	3.48	25600
1994-04-15	3.44	3.53	3.44	3.44	12800
1994-04-18	3.44	3.44	3.42	3.42	47200
1994-04-19	3.41	3.44	3.00	3.22	536000
1994-04-20	3.25	3.28	3.19	3.25	75200
1994-04-21	3.25	3.25	3.13	3.19	532000
1994-04-22	3.23	3.28	3.19	3.28	186400
1994-04-25	3.28	3.28	3.19	3.25	82400
1994-04-26	3.25	3.25	3.16	3.17	99200
1994-04-28	3.19	3.19	3.00	3.03	1404800
1994-04-29	3.09	3.13	3.00	3.13	44000
1994-05-02	3.19	3.19	3.06	3.13	43200
1994-05-03	3.19	3.19	3.09	3.19	33600
1994-05-04	3.19	3.19	3.06	3.06	208800
1994-05-05	3.16	3.16	3.16	3.16	29600
1994-05-06	3.06	3.16	3.06	3.06	13600
1994-05-09	3.13	3.13	3.09	3.09	33600
1994-05-10	3.09	3.09	2.97	3.03	190400
1994-05-11	3.00	3.00	2.94	2.94	108800
1994-05-12	3.00	3.00	2.91	3.00	12000
1994-05-13	3.00	3.09	3.00	3.00	52800
1994-05-16	3.16	3.16	3.06	3.16	18400
1994-05-17	3.13	3.16	3.13	3.16	11200
1994-05-18	3.13	3.25	3.13	3.25	294400
1994-05-19	3.25	3.28	3.23	3.28	274400
1994-05-20	3.28	3.31	3.25	3.25	259200
1994-05-23	3.22	3.28	3.19	3.19	42400
1994-05-24	3.25	3.25	3.19	3.25	49600
1994-05-25	3.16	3.19	3.13	3.13	25600
1994-05-26	3.13	3.19	3.13	3.16	43200
1994-05-27	3.19	3.19	3.19	3.19	2400
1994-05-31	3.09	3.09	3.09	3.09	1600
1994-06-01	3.19	3.19	3.09	3.19	28800
1994-06-02	3.19	3.19	3.09	3.19	52800
1994-06-03	3.19	3.31	3.19	3.30	69600
1994-06-06	3.34	3.53	3.31	3.44	190400
1994-06-07	3.53	3.53	3.44	3.45	11200
1994-06-08	3.44	3.50	3.41	3.41	18400
1994-06-09	3.38	3.38	3.38	3.38	136000
1994-06-10	3.38	3.44	3.38	3.41	139200
1994-06-13	3.38	3.44	3.38	3.44	36000
1994-06-14	3.44	3.44	3.44	3.44	3200
1994-06-15	3.44	3.52	3.38	3.47	848000
1994-06-16	3.53	3.53	3.47	3.53	351200
1994-06-17	3.53	3.59	3.53	3.53	43200
1994-06-20	3.47	3.56	3.47	3.56	10400
1994-06-21	3.47	3.47	3.47	3.47	8800
1994-06-22	3.56	3.56	3.47	3.47	15200
1994-06-23	3.56	3.56	3.47	3.47	92000
1994-06-24	3.50	3.50	3.44	3.50	10400
1994-06-27	3.44	3.44	3.44	3.44	4800
1994-06-28	3.44	3.47	3.44	3.47	137600
1994-06-29	3.41	3.41	3.41	3.41	15200
1994-06-30	3.47	3.47	3.25	3.25	380800
1994-07-01	3.28	3.38	3.28	3.38	28000
1994-07-05	3.31	3.41	3.31	3.41	11200
1994-07-06	3.31	3.44	3.31	3.41	119200
1994-07-07	3.44	3.44	3.34	3.44	44000
1994-07-08	3.41	3.41	3.28	3.31	48800
1994-07-11	3.33	3.47	3.33	3.38	43200
1994-07-12	3.38	3.38	3.38	3.38	3200
1994-07-13	3.50	3.50	3.38	3.38	13600
1994-07-14	3.38	3.44	3.38	3.44	17600
1994-07-15	3.38	3.50	3.38	3.50	7200
1994-07-18	3.38	3.38	3.38	3.38	2400
1994-07-19	3.42	3.47	3.38	3.44	20000
1994-07-20	3.38	3.47	3.38	3.38	3200
1994-07-21	3.44	3.44	3.38	3.41	39200
1994-07-22	3.34	3.44	3.34	3.44	11200
1994-07-25	3.44	3.44	3.34	3.34	36800
1994-07-26	3.44	3.44	3.34	3.34	18400
1994-07-27	3.41	3.41	3.34	3.34	168800
1994-07-28	3.34	3.42	3.34	3.42	52800
1994-07-29	3.38	3.38	3.38	3.38	800
1994-08-01	3.47	3.47	3.38	3.38	28000
1994-08-02	3.38	3.47	3.38	3.38	5600
1994-08-03	3.38	3.38	3.36	3.36	13600
1994-08-04	3.34	3.36	3.31	3.31	69600
1994-08-05	3.31	3.31	3.31	3.31	1600
1994-08-08	3.31	3.34	3.22	3.27	255200
1994-08-09	3.22	3.22	3.22	3.22	19200
1994-08-10	3.22	3.28	3.17	3.17	160000
1994-08-11	3.13	3.19	3.09	3.13	263200
1994-08-12	3.13	3.16	3.09	3.11	184000
1994-08-15	3.16	3.16	3.11	3.16	77600
1994-08-16	3.16	3.16	3.09	3.16	63200
1994-08-17	3.16	3.16	3.06	3.16	80000
1994-08-18	3.16	3.16	3.06	3.06	80800
1994-08-19	3.16	3.16	3.16	3.16	6400
1994-08-22	3.06	3.16	3.06	3.16	14400
1994-08-23	3.06	3.16	3.06	3.16	27200
1994-08-24	3.16	3.16	3.06	3.16	18400
1994-08-25	3.16	3.25	3.16	3.25	82400
1994-08-26	3.28	3.28	3.28	3.28	2400
1994-08-29	3.16	3.28	3.16	3.28	124000
1994-08-30	3.19	3.28	3.19	3.28	323200
1994-08-31	3.19	3.28	3.19	3.23	89600
1994-09-01	3.19	3.25	3.16	3.25	32000
1994-09-02	3.16	3.19	3.16	3.19	39200
1994-09-06	3.13	3.13	3.06	3.06	41600
1994-09-07	3.06	3.13	3.06	3.13	20000
1994-09-08	3.13	3.13	3.03	3.03	19200
1994-09-09	3.09	3.09	3.09	3.09	5600
1994-09-12	3.03	3.09	3.03	3.09	19200
1994-09-13	3.03	3.09	3.03	3.03	7200
1994-09-14	3.09	3.09	3.03	3.09	8000
1994-09-15	3.03	3.09	3.03	3.03	34400
1994-09-16	3.06	3.09	3.03	3.03	13600
1994-09-19	3.09	3.09	3.03	3.07	121600
1994-09-20	3.03	3.19	3.03	3.09	509600
1994-09-21	3.09	3.19	3.09	3.19	15200
1994-09-22	3.19	3.19	3.06	3.19	115200
1994-09-23	3.19	3.19	3.13	3.19	68000
1994-09-26	3.22	3.25	3.13	3.25	192800
1994-09-27	3.16	3.22	3.13	3.19	24000
1994-09-28	3.13	3.19	3.13	3.19	5600
1994-09-29	3.19	3.19	3.13	3.13	17600
1994-09-30	3.19	3.19	3.13	3.13	6400
1994-10-03	3.13	3.19	3.08	3.08	56000
1994-10-04	3.06	3.19	3.06	3.09	118400
1994-10-05	3.06	3.16	3.06	3.16	42400
1994-10-06	3.16	3.16	3.06	3.11	12000
1994-10-07	3.06	3.16	3.06	3.11	3200
1994-10-10	3.06	3.19	3.06	3.19	8000
1994-10-11	3.19	3.19	3.06	3.06	8000
1994-10-12	3.19	3.25	3.06	3.25	220800
1994-10-13	3.28	3.31	3.25	3.28	64000
1994-10-14	3.25	3.34	3.25	3.34	4800
1994-10-17	3.33	3.34	3.31	3.31	14400
1994-10-18	3.38	3.38	3.31	3.31	24000
1994-10-19	3.31	3.41	3.31	3.31	29600
1994-10-20	3.31	3.41	3.31	3.31	62400
1994-10-21	3.31	3.31	3.19	3.25	128800
1994-10-24	3.16	3.25	3.16	3.25	37600
1994-10-25	3.16	3.16	3.16	3.16	63200
1994-10-26	3.16	3.16	3.09	3.09	34400
1994-10-27	3.06	3.16	3.06	3.16	12000
1994-10-28	3.16	3.16	3.06	3.13	153600
1994-10-31	3.16	3.19	3.13	3.19	50400
1994-11-02	3.22	3.22	3.13	3.22	5600
1994-11-03	3.22	3.22	3.13	3.22	37600
1994-11-04	3.16	3.22	3.13	3.13	180000
1994-11-07	3.22	3.22	3.13	3.22	5600
1994-11-08	3.13	3.13	3.13	3.13	12000
1994-11-09	3.13	3.22	3.13	3.22	3200
1994-11-10	3.22	3.22	3.13	3.13	12800
1994-11-11	3.22	3.22	3.13	3.13	562400
1994-11-14	3.22	3.22	3.13	3.16	24800
1994-11-15	3.13	3.25	3.13	3.16	24000
1994-11-16	3.25	3.25	3.19	3.20	189600
1994-11-17	3.19	3.25	3.19	3.19	44800
1994-11-18	3.19	3.22	3.16	3.22	28000
1994-11-21	3.16	3.22	3.16	3.22	28000
1994-11-22	3.22	3.22	3.16	3.16	7200
1994-11-23	3.06	3.13	3.06	3.06	45600
1994-11-25	3.06	3.13	3.06	3.13	4000
1994-11-28	3.13	3.13	3.06	3.08	61600
1994-11-29	3.06	3.06	3.06	3.06	4000
1994-11-30	3.06	3.13	3.06	3.06	338400
1994-12-01	3.06	3.13	3.06	3.13	116000
1994-12-02	3.08	3.13	3.06	3.13	44800
1994-12-05	3.08	3.08	3.08	3.08	4800
1994-12-06	3.13	3.13	3.06	3.13	14400
1994-12-07	3.13	3.13	3.06	3.06	12000
1994-12-08	3.13	3.13	3.06	3.13	34400
1994-12-09	3.06	3.06	3.06	3.06	1600
1994-12-12	3.09	3.11	3.06	3.06	8000
1994-12-13	3.06	3.13	3.06	3.13	20800
1994-12-14	3.13	3.13	3.06	3.06	27200
1994-12-15	3.13	3.13	3.06	3.13	24800
1994-12-16	3.13	3.13	3.06	3.13	57600
1994-12-19	3.06	3.13	3.06	3.06	37600
1994-12-20	3.06	3.06	3.06	3.06	7200
1994-12-21	3.06	3.13	3.06	3.13	202400
1994-12-22	3.13	3.13	3.06	3.08	220000
1994-12-23	3.13	3.13	3.03	3.03	6400
1994-12-27	3.03	3.13	3.03	3.03	14400
1994-12-28	3.13	3.13	3.03	3.13	16800
1994-12-29	3.13	3.13	3.03	3.03	40000
1994-12-30	3.00	3.09	3.00	3.09	212800
1995-01-03	3.06	3.06	2.94	2.94	57600
1995-01-04	2.94	3.03	2.94	3.00	52000
1995-01-05	2.98	3.03	2.97	3.03	20800
1995-01-06	2.94	3.06	2.94	3.06	10400
1995-01-09	3.02	3.02	3.00	3.00	144800
1995-01-10	3.00	3.09	3.00	3.09	144800
1995-01-11	3.00	3.16	3.00	3.14	48000
1995-01-12	3.08	3.13	3.06	3.06	67200
1995-01-13	3.03	3.09	3.03	3.09	86400
1995-01-16	3.03	3.09	3.03	3.09	19200
1995-01-17	3.09	3.09	3.03	3.09	20000
1995-01-18	3.03	3.16	3.03	3.11	123200
1995-01-19	3.06	3.11	3.06	3.06	129600
1995-01-20	3.08	3.16	3.06	3.16	66400
1995-01-23	3.06	3.16	3.06	3.06	41600
1995-01-24	3.06	3.16	3.06	3.06	12000
1995-01-25	3.06	3.16	3.06	3.06	24800
1995-01-26	3.16	3.16	3.06	3.06	320000
1995-01-27	3.06	3.16	3.00	3.00	2804000
1995-01-30	3.16	3.16	3.06	3.06	136800
1995-01-31	3.06	3.13	3.06	3.13	95200
1995-02-01	3.13	3.13	3.03	3.03	65600
1995-02-02	3.03	3.13	3.03	3.03	267200
1995-02-03	3.11	3.11	3.03	3.04	722400
1995-02-06	3.11	3.11	3.00	3.00	73600
1995-02-07	3.11	3.11	3.00	3.11	84800
1995-02-08	3.11	3.11	3.09	3.11	38400
1995-02-09	3.11	3.13	3.00	3.00	174400
1995-02-10	3.01	3.09	3.00	3.09	20800
1995-02-13	3.09	3.09	3.00	3.00	265600
1995-02-14	2.94	3.00	2.91	2.91	300000
1995-02-15	2.91	3.00	2.88	2.97	427200
1995-02-16	2.97	2.97	2.88	2.97	678400
1995-02-17	2.97	2.97	2.91	2.97	1428000
1995-02-21	3.00	3.06	2.91	3.06	772000
1995-02-22	3.19	3.47	3.19	3.42	855200
1995-02-23	3.47	3.52	3.38	3.47	1100800
1995-02-24	3.44	3.47	3.38	3.47	238400
1995-02-27	3.44	3.50	3.28	3.41	232800
1995-02-28	3.41	3.41	3.25	3.31	253600
1995-03-01	3.34	3.34	3.25	3.25	140800
1995-03-02	3.31	3.31	3.25	3.31	185600
1995-03-03	3.31	3.41	3.28	3.38	62400
1995-03-06	3.38	3.38	3.31	3.38	9600
1995-03-07	3.33	3.38	3.31	3.38	19200
1995-03-08	3.31	3.38	3.28	3.34	36800
1995-03-09	3.31	3.31	3.28	3.31	8800
1995-03-10	3.28	3.34	3.28	3.31	44000
1995-03-13	3.28	3.34	3.28	3.28	13600
1995-03-14	3.28	3.34	3.28	3.31	28000
1995-03-15	3.34	3.34	3.28	3.28	23200
1995-03-16	3.28	3.34	3.25	3.25	52000
1995-03-17	3.25	3.34	3.25	3.25	92000
1995-03-20	3.34	3.34	3.25	3.31	404800
1995-03-21	3.31	3.34	3.25	3.34	216000
1995-03-22	3.34	3.34	3.20	3.20	460800
1995-03-23	3.19	3.28	3.19	3.25	45600
1995-03-24	3.28	3.28	3.19	3.25	42400
1995-03-27	3.19	3.19	3.19	3.19	2400
1995-03-28	3.28	3.28	3.19	3.25	28000
1995-03-29	3.19	3.28	3.19	3.19	44000
1995-03-30	3.28	3.28	3.19	3.19	36000
1995-03-31	3.19	3.28	3.19	3.23	36000
1995-04-03	3.28	3.28	3.19	3.22	88800
1995-04-04	3.28	3.34	3.19	3.34	206400
1995-04-05	3.34	3.42	3.34	3.41	320000
1995-04-06	3.47	3.47	3.38	3.41	112000
1995-04-07	3.47	3.47	3.38	3.38	336800
1995-04-10	3.38	3.38	3.38	3.38	3200
1995-04-12	3.38	3.47	3.38	3.38	9600
1995-04-13	3.41	3.41	3.38	3.38	24000
1995-04-17	3.38	3.47	3.38	3.47	16000
1995-04-18	3.38	3.47	3.38	3.38	56000
1995-04-19	3.38	3.47	3.38	3.44	60800
1995-04-20	3.47	3.47	3.38	3.38	8800
1995-04-21	3.38	3.47	3.38	3.43	66400
1995-04-24	3.47	3.47	3.38	3.38	8800
1995-04-25	3.44	3.44	3.44	3.44	800
1995-04-26	3.34	3.44	3.34	3.34	8800
1995-04-27	3.34	3.44	3.34	3.38	8800
1995-04-28	3.34	3.44	3.34	3.34	8000
1995-05-01	3.34	3.38	3.09	3.22	378400
1995-05-02	3.19	3.25	3.16	3.17	470400
1995-05-03	3.25	3.25	3.16	3.16	25600
1995-05-04	3.25	3.25	3.16	3.16	4000
1995-05-05	3.25	3.25	3.16	3.16	25600
1995-05-08	3.19	3.19	3.19	3.19	9600
1995-05-09	3.28	3.28	3.22	3.22	9600
1995-05-10	3.31	3.31	3.22	3.31	1007200
1995-05-11	3.28	3.31	3.25	3.25	182400
1995-05-12	3.25	3.31	3.25	3.25	46400
1995-05-15	3.25	3.28	3.25	3.25	17600
1995-05-16	3.25	3.28	3.25	3.25	56800
1995-05-17	3.25	3.28	3.25	3.28	94400
1995-05-18	3.25	3.31	3.25	3.31	76800
1995-05-19	3.25	3.31	3.25	3.30	152800
1995-05-22	3.31	3.31	3.25	3.25	6400
1995-05-23	3.31	3.31	3.25	3.25	8000
1995-05-24	3.25	3.31	3.25	3.27	259200
1995-05-25	3.25	3.31	3.25	3.27	11200
1995-05-26	3.31	3.31	3.25	3.28	64800
1995-05-30	3.25	3.31	3.25	3.28	77600
1995-05-31	3.31	3.34	3.25	3.25	125600
1995-06-01	3.34	3.38	3.31	3.38	170400
1995-06-02	3.31	3.38	3.31	3.38	54400
1995-06-05	3.31	3.41	3.31	3.36	399200
1995-06-06	3.41	3.41	3.34	3.36	143200
1995-06-07	3.34	3.41	3.34	3.38	205600
1995-06-08	3.41	3.41	3.38	3.38	26400
1995-06-09	3.38	3.38	3.31	3.38	102400
1995-06-12	3.31	3.38	3.31	3.31	13600
1995-06-13	3.38	3.38	3.31	3.31	28800
1995-06-14	3.31	3.38	3.31	3.31	42400
1995-06-15	3.34	3.38	3.31	3.38	45600
1995-06-16	3.38	3.38	3.31	3.31	12800
1995-06-19	3.31	3.38	3.31	3.38	96800
1995-06-20	3.31	3.38	3.31	3.31	22400
1995-06-21	3.31	3.38	3.31	3.38	3200
1995-06-22	3.31	3.44	3.31	3.38	588800
1995-06-23	3.38	3.47	3.38	3.47	12000
1995-06-26	3.38	3.47	3.38	3.47	76800
1995-06-27	3.38	3.44	3.38	3.38	30400
1995-06-28	3.38	3.53	3.38	3.50	580000
1995-06-29	3.44	3.56	3.44	3.55	94400
1995-06-30	3.47	3.56	3.47	3.52	52800
1995-07-03	3.50	3.53	3.50	3.50	59200
1995-07-05	3.50	3.56	3.50	3.56	76800
1995-07-06	3.53	3.64	3.53	3.59	608000
1995-07-07	3.63	3.66	3.56	3.66	42400
1995-07-10	3.66	3.66	3.56	3.66	15200
1995-07-11	3.56	3.56	3.56	3.56	20000
1995-07-12	3.56	3.66	3.56	3.56	146400
1995-07-13	3.56	3.63	3.56	3.56	20000
1995-07-14	3.56	3.66	3.56	3.56	9600
1995-07-17	3.56	3.66	3.56	3.63	20000
1995-07-18	3.56	3.66	3.56	3.56	51200
1995-07-19	3.56	3.66	3.53	3.53	48800
1995-07-20	3.53	3.53	3.53	3.53	4800
1995-07-21	3.66	3.66	3.56	3.56	20000
1995-07-24	3.56	3.63	3.56	3.63	4800
1995-07-25	3.56	3.66	3.56	3.56	10400
1995-07-26	3.63	3.66	3.59	3.59	302400
1995-07-27	3.66	3.66	3.59	3.59	5600
1995-07-28	3.66	3.66	3.56	3.56	20000
1995-07-31	3.56	3.66	3.56	3.66	36000
1995-08-01	3.66	3.66	3.56	3.56	415200
1995-08-02	3.59	3.66	3.59	3.63	2400
1995-08-03	3.56	3.64	3.56	3.64	161600
1995-08-04	3.66	3.66	3.56	3.63	28800
1995-08-07	3.56	3.66	3.56	3.58	47200
1995-08-08	3.66	3.66	3.56	3.56	20000
1995-08-09	3.56	3.66	3.56	3.59	47200
1995-08-10	3.62	3.66	3.56	3.56	484000
1995-08-11	3.66	3.66	3.56	3.56	18400
1995-08-14	3.66	3.66	3.56	3.56	48800
1995-08-15	3.56	3.63	3.56	3.63	16800
1995-08-16	3.66	3.66	3.56	3.58	32000
1995-08-17	3.56	3.56	3.56	3.56	25600
1995-08-18	3.56	3.66	3.56	3.66	61600
1995-08-21	3.63	3.69	3.63	3.69	22400
1995-08-22	3.63	3.69	3.63	3.63	84000
1995-08-23	3.63	3.69	3.61	3.63	969600
1995-08-24	3.63	3.63	3.63	3.63	6400
1995-08-25	3.63	3.69	3.63	3.63	14400
1995-08-28	3.63	3.72	3.63	3.63	42400
1995-08-29	3.63	3.66	3.63	3.63	48000
1995-08-30	3.72	3.72	3.72	3.72	800
1995-08-31	3.63	3.63	3.63	3.63	3200
1995-09-01	3.63	3.69	3.63	3.69	163200
1995-09-05	3.63	3.72	3.63	3.69	43200
1995-09-06	3.63	3.72	3.63	3.69	633600
1995-09-07	3.63	3.78	3.63	3.72	306400
1995-09-08	3.75	3.81	3.72	3.81	508000
1995-09-11	3.81	3.81	3.72	3.73	54400
1995-09-12	3.72	3.81	3.72	3.73	19200
1995-09-13	3.75	3.81	3.72	3.72	23200
1995-09-14	3.73	3.81	3.73	3.77	11200
1995-09-15	3.72	3.80	3.72	3.75	15200
1995-09-18	3.72	3.81	3.72	3.81	12800
1995-09-19	3.81	3.81	3.72	3.81	16000
1995-09-20	3.72	3.81	3.72	3.81	33600
1995-09-21	3.75	3.84	3.75	3.84	36800
1995-09-22	3.78	3.88	3.78	3.84	114400
1995-09-25	3.84	3.88	3.81	3.83	46400
1995-09-26	3.81	3.88	3.81	3.88	5600
1995-09-27	3.81	3.81	3.81	3.81	29600
1995-09-28	3.88	3.88	3.81	3.81	4800
1995-09-29	3.81	3.81	3.78	3.78	5600
1995-10-02	3.78	3.81	3.75	3.78	57600
1995-10-03	3.77	3.81	3.75	3.78	43200
1995-10-04	3.78	3.78	3.77	3.78	32800
1995-10-05	3.75	3.84	3.75	3.84	179200
1995-10-06	3.75	3.84	3.75	3.75	3200
1995-10-09	3.75	3.84	3.75	3.75	7200
1995-10-10	3.75	3.84	3.72	3.81	10400
1995-10-11	3.75	3.84	3.75	3.75	66400
1995-10-12	3.84	3.88	3.78	3.81	49600
1995-10-13	3.84	3.94	3.84	3.94	16000
1995-10-16	3.88	3.89	3.88	3.89	5600
1995-10-17	3.88	3.94	3.84	3.88	78400
1995-10-18	3.84	3.94	3.84	3.89	84000
1995-10-19	3.94	3.94	3.84	3.88	9600
1995-10-20	3.84	3.94	3.84	3.84	12000
1995-10-23	3.94	3.94	3.88	3.88	12000
1995-10-24	3.89	4.19	3.88	4.13	481600
1995-10-25	4.16	4.20	4.09	4.09	1843200
1995-10-26	4.09	4.11	4.06	4.06	176800
1995-10-27	4.03	4.03	4.03	4.03	19200
1995-10-30	4.03	4.09	4.03	4.03	36000
1995-10-31	4.03	4.09	4.03	4.09	40000
1995-11-01	4.09	4.09	4.00	4.06	55200
1995-11-02	4.00	4.00	4.00	4.00	4000
1995-11-03	4.00	4.06	4.00	4.06	17600
1995-11-06	4.00	4.00	4.00	4.00	21600
1995-11-07	4.00	4.06	4.00	4.00	13600
1995-11-08	4.00	4.06	3.97	3.97	16000
1995-11-09	3.97	3.97	3.97	3.97	10400
1995-11-10	3.97	4.06	3.97	3.97	16800
1995-11-13	3.94	3.94	3.94	3.94	4000
1995-11-14	3.94	4.06	3.94	3.94	7200
1995-11-15	3.81	3.95	3.78	3.78	8430400
1995-11-16	3.78	3.81	3.63	3.75	2821600
1995-11-17	3.75	3.81	3.75	3.81	416800
1995-11-20	3.75	3.78	3.75	3.75	343200
1995-11-21	3.75	3.78	3.69	3.69	792000
1995-11-22	3.69	3.75	3.59	3.61	1079200
1995-11-24	3.59	3.63	3.59	3.59	217600
1995-11-27	3.59	3.69	3.59	3.59	85600
1995-11-28	3.69	3.75	3.63	3.72	381600
1995-11-29	3.69	3.75	3.69	3.69	681600
1995-11-30	3.69	3.75	3.69	3.69	30400
1995-12-01	3.78	3.78	3.69	3.75	267200
1995-12-04	3.78	3.78	3.72	3.72	107200
1995-12-05	3.72	3.78	3.72	3.75	98400
1995-12-06	3.73	3.81	3.69	3.69	195200
1995-12-07	3.69	3.72	3.63	3.63	428000
1995-12-08	3.72	3.72	3.63	3.66	204800
1995-12-11	3.63	3.63	3.63	3.63	18400
1995-12-12	3.63	3.69	3.63	3.66	611200
1995-12-13	3.63	3.72	3.63	3.72	150400
1995-12-14	3.63	3.75	3.63	3.75	570400
1995-12-15	3.75	3.75	3.56	3.56	361600
1995-12-18	3.56	3.59	3.47	3.47	347200
1995-12-19	3.47	3.53	3.44	3.44	952000
1995-12-20	3.44	3.56	3.44	3.56	195200
1995-12-21	3.47	3.56	3.47	3.56	260000
1995-12-22	3.59	3.59	3.53	3.53	20000
1995-12-26	3.59	3.59	3.50	3.50	50400
1995-12-27	3.50	3.59	3.50	3.53	130400
1995-12-28	3.53	3.59	3.53	3.59	505600
1995-12-29	3.61	3.63	3.59	3.63	340800
1996-01-02	3.59	3.69	3.59	3.59	255200
1996-01-03	3.69	3.69	3.59	3.59	7200
1996-01-04	3.69	3.69	3.59	3.59	38400
1996-01-05	3.61	3.69	3.59	3.59	83200
1996-01-08	3.61	3.69	3.59	3.59	29600
1996-01-09	3.59	3.66	3.59	3.66	67200
1996-01-10	3.59	3.66	3.59	3.66	124800
1996-01-11	3.59	3.66	3.59	3.63	83200
1996-01-12	3.59	3.66	3.59	3.64	217600
1996-01-15	3.59	3.64	3.59	3.63	308800
1996-01-16	3.59	3.66	3.59	3.66	200000
1996-01-17	3.63	3.78	3.63	3.75	332800
1996-01-18	3.69	3.70	3.69	3.69	200000
1996-01-19	3.70	3.75	3.69	3.69	283200
1996-01-22	3.78	3.78	3.69	3.75	105600
1996-01-23	3.69	3.81	3.69	3.78	416000
1996-01-24	3.84	3.91	3.78	3.84	662400
1996-01-25	3.84	3.91	3.84	3.84	130400
1996-01-26	3.86	3.91	3.78	3.78	509600
1996-01-29	3.78	3.88	3.78	3.78	42400
1996-01-30	3.78	3.88	3.78	3.78	28800
1996-01-31	3.78	3.78	3.78	3.78	24000
1996-02-01	3.78	3.81	3.78	3.78	30400
1996-02-02	3.83	3.88	3.83	3.86	201600
1996-02-05	3.81	3.88	3.81	3.88	101600
1996-02-06	3.81	3.88	3.81	3.81	24800
1996-02-07	3.81	3.88	3.81	3.81	579200
1996-02-08	3.88	3.94	3.84	3.84	65600
1996-02-09	3.88	3.91	3.84	3.84	64000
1996-02-12	3.84	3.91	3.84	3.84	213600
1996-02-13	3.88	3.88	3.78	3.78	66400
1996-02-14	3.75	3.88	3.75	3.75	20800
1996-02-15	3.88	3.88	3.75	3.78	147200
1996-02-16	3.78	3.88	3.78	3.81	247200
1996-02-20	3.88	3.88	3.78	3.80	246400
1996-02-21	3.84	3.89	3.78	3.89	1401600
1996-02-22	3.97	4.00	3.88	3.94	596000
1996-02-23	3.94	4.13	3.94	4.13	645600
1996-02-26	4.09	4.19	4.09	4.19	784800
1996-02-27	4.19	4.19	4.13	4.18	131200
1996-02-28	4.16	4.19	4.13	4.19	153600
1996-02-29	4.13	4.38	4.13	4.31	1263200
1996-03-01	4.25	4.44	4.25	4.34	204000
1996-03-04	4.34	4.38	4.31	4.36	342400
1996-03-05	4.31	4.38	4.31	4.31	63200
1996-03-06	4.31	4.38	4.31	4.31	382400
1996-03-07	4.31	4.44	4.31	4.39	282400
1996-03-08	4.41	4.41	4.31	4.31	166400
1996-03-11	4.38	4.41	4.31	4.31	358400
1996-03-12	4.31	4.41	4.31	4.31	401600
1996-03-13	4.31	4.41	4.31	4.41	29600
1996-03-14	4.31	4.41	4.31	4.41	117600
1996-03-15	4.31	4.41	4.31	4.31	46400
1996-03-18	4.41	4.44	4.34	4.44	113600
1996-03-19	4.34	4.44	4.34	4.41	607200
1996-03-20	4.44	4.44	4.34	4.39	67200
1996-03-21	4.38	4.44	4.34	4.42	95200
1996-03-22	4.34	4.44	4.34	4.44	206400
1996-03-25	4.34	4.44	4.34	4.34	21600
1996-03-26	4.38	4.38	4.34	4.34	21600
1996-03-27	4.44	4.44	4.34	4.34	17600
1996-03-28	4.44	4.44	4.34	4.34	5600
1996-03-29	4.38	4.44	4.34	4.34	80800
1996-04-01	4.44	4.47	4.38	4.38	154400
1996-04-02	4.47	4.47	4.47	4.47	800
1996-04-03	4.38	4.47	4.38	4.38	28000
1996-04-04	4.38	4.47	4.38	4.38	72000
1996-04-08	4.38	4.44	4.38	4.38	425600
1996-04-09	4.38	4.47	4.38	4.47	68000
1996-04-10	4.47	4.47	4.38	4.47	9600
1996-04-11	4.38	4.38	4.38	4.38	4000
1996-04-12	4.38	4.50	4.38	4.50	42400
1996-04-15	4.50	4.50	4.38	4.50	42400
1996-04-16	4.50	4.56	4.44	4.52	255200
1996-04-17	4.56	4.56	4.47	4.56	139200
1996-04-18	4.56	4.56	4.47	4.48	18400
1996-04-19	4.56	4.56	4.47	4.47	29600
1996-04-22	4.56	4.56	4.47	4.55	44800
1996-04-23	4.56	4.59	4.47	4.58	92800
1996-04-24	4.53	4.88	4.53	4.80	759200
1996-04-25	4.84	4.84	4.75	4.78	94400
1996-04-26	4.78	4.88	4.78	4.84	1782400
1996-04-29	4.84	4.91	4.84	4.88	205600
1996-04-30	4.84	4.91	4.84	4.91	712000
1996-05-01	4.91	5.06	4.88	5.00	364000
1996-05-02	5.00	5.09	4.88	4.94	752800
1996-05-03	4.94	5.00	4.88	5.00	28000
1996-05-06	4.94	5.00	4.81	4.88	593600
1996-05-07	4.88	4.88	4.81	4.81	32000
1996-05-08	4.81	4.88	4.81	4.84	72000
1996-05-09	4.84	4.84	4.75	4.75	21600
1996-05-10	4.75	4.88	4.75	4.88	507200
1996-05-13	4.91	5.03	4.91	5.00	402400
1996-05-14	5.03	5.06	4.97	5.06	61600
1996-05-15	5.06	5.06	4.97	5.00	178400
1996-05-16	5.00	5.00	4.97	4.97	32000
1996-05-17	5.06	5.06	4.97	4.97	4800
1996-05-20	4.97	5.06	4.97	4.97	14400
1996-05-21	4.97	5.06	4.97	5.06	12800
1996-05-22	4.97	5.06	4.97	5.00	81600
1996-05-23	5.00	5.03	4.94	5.00	236800
1996-05-24	4.88	5.00	4.88	5.00	28000
1996-05-28	5.00	5.00	4.81	4.84	192800
1996-05-29	4.81	4.91	4.81	4.86	18400
1996-05-30	4.91	4.91	4.81	4.84	53600
1996-05-31	4.84	4.91	4.78	4.91	89600
1996-06-03	4.78	4.84	4.78	4.78	65600
1996-06-04	4.78	4.78	4.69	4.75	48800
1996-06-05	4.69	4.75	4.69	4.75	112800
1996-06-06	4.75	4.75	4.69	4.75	52800
1996-06-07	4.69	4.72	4.50	4.50	164800
1996-06-10	4.59	4.59	4.47	4.47	97600
1996-06-11	4.53	4.53	4.44	4.45	35200
1996-06-12	4.53	4.53	4.47	4.53	180800
1996-06-13	4.50	4.52	4.50	4.50	254400
1996-06-14	4.47	4.63	4.47	4.59	88000
1996-06-17	4.59	4.69	4.59	4.59	20800
1996-06-18	4.59	4.72	4.59	4.59	23200
1996-06-19	4.66	4.72	4.59	4.59	8800
1996-06-20	4.63	4.66	4.59	4.59	28000
1996-06-21	4.67	4.69	4.59	4.69	37600
1996-06-24	4.59	4.63	4.59	4.61	95200
1996-06-25	4.59	4.66	4.59	4.59	20000
1996-06-26	4.59	4.66	4.59	4.59	38400
1996-06-27	4.61	4.63	4.56	4.56	104000
1996-06-28	4.59	4.63	4.53	4.53	108000
1996-07-01	4.53	4.59	4.53	4.53	24000
1996-07-02	4.59	4.63	4.53	4.53	134400
1996-07-03	4.53	4.69	4.50	4.59	262400
1996-07-05	4.63	4.66	4.59	4.66	58400
1996-07-08	4.63	4.69	4.59	4.66	174400
1996-07-09	4.78	4.78	4.66	4.66	391200
1996-07-10	4.75	4.78	4.66	4.72	376000
1996-07-11	4.66	4.70	4.66	4.70	6400
1996-07-12	4.66	4.75	4.66	4.72	8000
1996-07-15	4.75	4.75	4.53	4.56	257600
1996-07-16	4.56	4.56	4.34	4.38	257600
1996-07-17	4.38	4.41	4.28	4.28	81600
1996-07-18	4.39	4.39	4.30	4.39	73600
1996-07-19	4.39	4.39	4.34	4.38	102400
1996-07-22	4.36	4.39	4.34	4.37	126400
1996-07-23	4.38	4.44	4.34	4.38	349600
1996-07-24	4.41	4.50	4.38	4.44	375200
1996-07-25	4.48	4.53	4.41	4.53	8800
1996-07-26	4.41	4.52	4.41	4.52	4000
1996-07-29	4.52	4.52	4.41	4.50	45600
1996-07-30	4.50	4.52	4.44	4.44	20000
1996-07-31	4.52	4.52	4.38	4.38	155200
1996-08-01	4.41	4.41	4.31	4.34	80000
1996-08-02	4.38	4.41	4.31	4.36	50400
1996-08-05	4.31	4.38	4.31	4.34	68800
1996-08-06	4.34	4.38	4.31	4.38	176800
1996-08-07	4.44	4.44	4.31	4.36	48000
1996-08-08	4.38	4.44	4.31	4.44	4000
1996-08-09	4.44	4.44	4.34	4.44	60000
1996-08-12	4.34	4.42	4.34	4.34	7200
1996-08-13	4.39	4.47	4.34	4.38	94400
1996-08-14	4.38	4.38	4.38	4.38	800
1996-08-15	4.38	4.47	4.38	4.47	16800
1996-08-16	4.38	4.38	4.38	4.38	1600
1996-08-19	4.47	4.50	4.42	4.48	338400
1996-08-20	4.41	4.53	4.38	4.50	356000
1996-08-21	4.53	4.53	4.47	4.47	69600
1996-08-22	4.47	4.53	4.47	4.50	323200
1996-08-23	4.50	4.53	4.47	4.47	170400
1996-08-26	4.47	4.53	4.47	4.47	11200
1996-08-27	4.53	4.53	4.47	4.47	36000
1996-08-28	4.53	4.53	4.47	4.47	16000
1996-08-29	4.47	4.53	4.47	4.53	8000
1996-08-30	4.53	4.53	4.47	4.53	177600
1996-09-03	4.47	4.53	4.44	4.50	42400
1996-09-04	4.47	4.50	4.44	4.45	275200
1996-09-05	4.44	4.47	4.38	4.38	48000
1996-09-06	4.38	4.47	4.38	4.47	11200
1996-09-09	4.47	4.47	4.38	4.42	11200
1996-09-10	4.47	4.47	4.38	4.42	48000
1996-09-11	4.42	4.47	4.38	4.47	55200
1996-09-12	4.38	4.44	4.34	4.38	64000
1996-09-13	4.34	4.44	4.33	4.33	996800
1996-09-16	4.38	4.38	4.31	4.34	627200
1996-09-17	4.34	4.41	4.31	4.41	193600
1996-09-18	4.44	4.44	4.41	4.44	65600
1996-09-19	4.44	4.44	4.38	4.41	601600
1996-09-20	4.44	4.44	4.34	4.41	106400
1996-09-23	4.34	4.44	4.34	4.44	232800
1996-09-24	4.34	4.34	4.34	4.34	6400
1996-09-25	4.34	4.44	4.34	4.39	25600
1996-09-26	4.42	4.42	4.36	4.36	649600
1996-09-27	4.44	4.44	4.34	4.41	364000
1996-09-30	4.34	4.38	4.31	4.31	200000
1996-10-01	4.38	4.38	4.31	4.31	133600
1996-10-02	4.31	4.38	4.31	4.33	64000
1996-10-03	4.31	4.38	4.31	4.34	315200
1996-10-04	4.38	4.38	4.31	4.31	84000
1996-10-07	4.31	4.38	4.31	4.31	160800
1996-10-08	4.31	4.38	4.28	4.28	163200
1996-10-09	4.34	4.34	4.22	4.28	142400
1996-10-10	4.22	4.28	4.19	4.28	24000
1996-10-11	4.28	4.30	4.19	4.30	1016800
1996-10-14	4.19	4.44	4.19	4.39	435200
1996-10-15	4.44	4.56	4.38	4.47	272800
1996-10-16	4.56	4.56	4.47	4.47	208000
1996-10-17	4.50	4.50	4.41	4.44	136800
1996-10-18	4.47	4.47	4.41	4.47	19200
1996-10-21	4.47	4.50	4.41	4.44	64000
1996-10-22	4.50	4.50	4.44	4.50	52800
1996-10-23	4.50	4.63	4.50	4.53	365600
1996-10-24	4.53	4.59	4.50	4.52	877600
1996-10-25	4.47	4.56	4.47	4.56	64000
1996-10-28	4.48	4.56	4.44	4.48	44800
1996-10-29	4.56	4.56	4.38	4.44	846400
1996-10-30	4.41	4.44	4.34	4.44	52800
1996-10-31	4.38	4.44	4.34	4.42	168800
1996-11-01	4.41	4.44	4.38	4.38	41600
1996-11-04	4.38	4.44	4.38	4.38	62400
1996-11-05	4.34	4.34	4.34	4.34	66400
1996-11-06	4.38	4.38	4.28	4.36	252800
1996-11-07	4.28	4.36	4.28	4.36	133600
1996-11-08	4.31	4.44	4.31	4.34	276000
1996-11-11	4.38	4.41	4.34	4.38	408000
1996-11-12	4.41	4.41	4.31	4.31	96800
1996-11-13	4.31	4.33	4.31	4.31	68800
1996-11-14	4.31	4.41	4.31	4.41	83200
1996-11-15	4.41	4.41	4.31	4.38	425600
1996-11-18	4.41	4.41	4.31	4.41	104800
1996-11-19	4.41	4.41	4.34	4.41	25600
1996-11-20	4.34	4.41	4.34	4.38	64800
1996-11-21	4.38	4.41	4.34	4.41	26400
1996-11-22	4.41	4.41	4.34	4.34	64800
1996-11-25	4.33	4.41	4.31	4.41	408000
1996-11-26	4.31	4.38	4.22	4.25	258400
1996-11-27	4.22	4.28	4.22	4.25	187200
1996-11-29	4.28	4.28	4.22	4.28	83200
1996-12-02	4.25	4.31	4.22	4.31	62400
1996-12-03	4.31	4.38	4.22	4.28	191200
1996-12-04	4.28	4.34	4.28	4.28	96000
1996-12-05	4.28	4.38	4.28	4.38	26400
1996-12-06	4.19	4.28	4.19	4.28	76000
1996-12-09	4.28	4.28	4.19	4.28	28800
1996-12-10	4.19	4.28	4.19	4.28	12000
1996-12-11	4.25	4.28	4.19	4.28	298400
1996-12-12	4.28	4.38	4.28	4.38	172800
1996-12-13	4.30	4.39	4.28	4.31	233600
1996-12-16	4.28	4.38	4.28	4.31	44000
1996-12-17	4.28	4.30	4.22	4.23	168000
1996-12-18	4.28	4.28	4.19	4.19	272000
1996-12-19	4.16	4.22	4.03	4.09	272800
1996-12-20	4.09	4.09	4.00	4.00	142400
1996-12-23	4.00	4.00	3.97	3.97	66400
1996-12-24	3.97	4.06	3.97	3.97	5600
1996-12-26	4.06	4.06	3.94	4.00	131200
1996-12-27	3.91	3.97	3.91	3.91	51200
1996-12-30	3.88	3.94	3.88	3.88	366400
1996-12-31	3.97	4.00	3.91	4.00	210400
1997-01-02	4.00	4.00	3.94	3.98	184800
1997-01-03	3.94	4.03	3.94	3.94	44800
1997-01-06	3.94	4.03	3.91	3.91	296800
1997-01-07	3.91	3.97	3.91	3.97	46400
1997-01-08	3.94	3.97	3.91	3.91	47200
1997-01-09	3.91	4.00	3.91	3.94	121600
1997-01-10	3.91	4.03	3.91	4.03	116000
1997-01-13	3.97	4.16	3.97	4.16	749600
1997-01-14	4.16	4.34	4.13	4.28	301600
1997-01-15	4.34	4.42	4.34	4.34	109600
1997-01-16	4.41	4.41	4.25	4.31	84000
1997-01-17	4.31	4.31	4.28	4.31	81600
1997-01-20	4.25	4.31	4.25	4.25	79200
1997-01-21	4.25	4.28	4.19	4.19	160000
1997-01-22	4.16	4.28	4.16	4.25	169600
1997-01-23	4.28	4.28	4.19	4.23	36000
1997-01-24	4.25	4.25	4.19	4.22	72800
1997-01-27	4.13	4.22	4.13	4.13	155200
1997-01-28	4.22	4.22	4.11	4.16	256000
1997-01-29	4.16	4.16	4.09	4.09	40000
1997-01-30	4.09	4.09	4.03	4.03	156000
1997-01-31	4.03	4.13	4.03	4.13	34400
1997-02-03	4.09	4.13	4.03	4.13	96800
1997-02-04	4.03	4.13	4.03	4.13	80800
1997-02-05	4.06	4.13	4.06	4.13	39200
1997-02-06	4.03	4.13	4.03	4.13	24000
1997-02-07	4.03	4.08	4.03	4.03	27200
1997-02-10	4.03	4.14	3.97	4.00	245600
1997-02-11	3.97	4.00	3.94	3.94	28800
1997-02-12	4.00	4.00	3.88	3.91	68800
1997-02-13	3.91	3.94	3.88	3.91	204800
1997-02-14	3.94	3.94	3.91	3.94	182400
1997-02-18	3.92	3.94	3.88	3.92	428000
1997-02-19	3.97	3.97	3.94	3.97	8194400
1997-02-20	3.94	3.97	3.94	3.97	1065600
1997-02-21	3.97	3.97	3.94	3.97	239200
1997-02-24	3.97	3.97	3.94	3.94	147200
1997-02-25	3.91	3.98	3.89	3.98	7204000
1997-02-26	3.98	4.06	3.97	4.06	1316800
1997-02-27	4.02	4.11	4.02	4.08	520000
1997-02-28	4.08	4.17	4.05	4.17	540000
1997-03-03	4.17	4.34	4.17	4.31	262400
1997-03-04	4.25	4.41	4.25	4.38	380000
1997-03-05	4.34	4.44	4.34	4.44	298400
1997-03-06	4.41	4.63	4.41	4.61	629600
1997-03-07	4.59	4.63	4.56	4.58	182400
1997-03-10	4.56	4.58	4.47	4.52	366400
1997-03-11	4.55	4.55	4.44	4.47	309600
1997-03-12	4.50	4.50	4.42	4.42	59200
1997-03-13	4.47	4.55	4.42	4.50	205600
1997-03-14	4.50	4.64	4.50	4.59	455200
1997-03-17	4.63	4.63	4.50	4.53	154400
1997-03-18	4.54	4.61	4.53	4.61	124800
1997-03-19	4.55	4.75	4.55	4.72	1267200
1997-03-20	4.69	4.75	4.66	4.72	600800
1997-03-21	4.69	4.75	4.69	4.69	149600
1997-03-24	4.69	4.72	4.66	4.69	433600
1997-03-25	4.69	4.72	4.67	4.72	209600
1997-03-26	4.69	4.75	4.69	4.69	562400
1997-03-27	4.72	4.77	4.66	4.67	171200
1997-03-31	4.64	4.69	4.59	4.59	532000
1997-04-01	4.59	4.66	4.56	4.56	303200
1997-04-02	4.53	4.63	4.53	4.59	472800
1997-04-03	4.53	4.56	4.50	4.53	253600
1997-04-04	4.50	4.52	4.44	4.45	104800
1997-04-07	4.45	4.57	4.44	4.56	220800
1997-04-08	4.59	4.59	4.56	4.56	104000
1997-04-09	4.56	4.58	4.48	4.50	210400
1997-04-10	4.53	4.53	4.45	4.45	92000
1997-04-11	4.47	4.47	4.41	4.45	116000
1997-04-14	4.45	4.47	4.38	4.47	80000
1997-04-15	4.41	4.44	4.38	4.44	81600
1997-04-16	4.41	4.44	4.38	4.41	862400
1997-04-17	4.41	4.44	4.38	4.39	587200
1997-04-18	4.44	4.44	4.41	4.41	29600
1997-04-21	4.44	4.44	4.41	4.44	2260000
1997-04-22	4.44	4.44	4.38	4.44	91200
1997-04-23	4.44	4.44	4.38	4.44	22400
1997-04-24	4.44	4.45	4.38	4.39	365600
1997-04-25	4.38	4.38	4.25	4.27	162400
1997-04-28	4.25	4.28	4.22	4.23	42400
1997-04-29	4.28	4.28	4.25	4.27	63200
1997-04-30	4.31	4.38	4.31	4.38	194400
1997-05-01	4.38	4.38	4.31	4.38	99200
1997-05-02	4.38	4.41	4.38	4.41	86400
1997-05-05	4.44	4.52	4.41	4.50	1967200
1997-05-06	4.52	4.64	4.44	4.64	284000
1997-05-07	4.60	4.64	4.56	4.64	88800
1997-05-08	4.64	4.64	4.59	4.64	89600
1997-05-09	4.64	4.69	4.62	4.69	171200
1997-05-12	4.66	4.72	4.63	4.70	90400
1997-05-13	4.66	4.72	4.63	4.63	90400
1997-05-14	4.64	4.66	4.63	4.63	122400
1997-05-15	4.63	4.63	4.56	4.59	1148000
1997-05-16	4.53	4.61	4.44	4.44	613600
1997-05-19	4.44	4.44	4.41	4.44	36000
1997-05-20	4.45	4.45	4.41	4.41	138400
1997-05-21	4.45	4.45	4.39	4.42	156800
1997-05-22	4.45	4.45	4.23	4.34	468000
1997-05-23	4.31	4.44	4.31	4.44	171200
1997-05-27	4.38	4.44	4.38	4.44	40800
1997-05-28	4.41	4.53	4.41	4.53	280000
1997-05-29	4.50	4.59	4.47	4.57	453600
1997-05-30	4.47	4.56	4.47	4.53	244800
1997-06-02	4.53	4.56	4.50	4.56	115200
1997-06-03	4.56	4.59	4.50	4.58	331200
1997-06-04	4.59	4.66	4.53	4.66	280000
1997-06-05	4.66	4.72	4.61	4.70	180800
1997-06-06	4.72	4.81	4.67	4.79	527200
1997-06-09	4.78	4.81	4.75	4.78	149600
1997-06-10	4.78	4.80	4.67	4.69	404000
1997-06-11	4.75	4.77	4.66	4.77	100000
1997-06-12	4.72	4.78	4.69	4.75	47200
1997-06-13	4.78	4.97	4.75	4.91	2212800
1997-06-16	4.84	4.91	4.81	4.81	92000
1997-06-17	4.77	4.84	4.75	4.80	155200
1997-06-18	4.84	4.84	4.77	4.84	483200
1997-06-19	4.78	4.84	4.77	4.84	60000
1997-06-20	4.84	4.97	4.83	4.97	837600
1997-06-23	4.97	4.97	4.88	4.89	344800
1997-06-24	4.88	4.95	4.86	4.86	243200
1997-06-25	4.95	4.95	4.84	4.91	115200
1997-06-26	4.83	4.91	4.81	4.81	1103200
1997-06-27	4.86	4.86	4.81	4.81	65600
1997-06-30	4.81	4.84	4.78	4.81	499200
1997-07-01	4.81	4.81	4.72	4.72	161600
1997-07-02	4.78	4.81	4.72	4.81	59200
1997-07-03	4.77	4.81	4.73	4.73	36800
1997-07-07	4.72	4.81	4.72	4.75	101600
1997-07-08	4.81	4.84	4.77	4.81	64800
1997-07-09	4.81	4.88	4.81	4.84	828800
1997-07-10	4.88	4.97	4.81	4.89	768000
1997-07-11	4.94	4.94	4.88	4.88	103200
1997-07-14	4.88	4.97	4.88	4.88	79200
1997-07-15	4.88	5.03	4.88	5.00	416800
1997-07-16	4.97	5.06	4.97	4.97	168800
1997-07-17	5.03	5.03	4.97	4.98	146400
1997-07-18	4.97	5.02	4.97	4.99	35200
1997-07-21	4.97	5.08	4.97	5.06	401600
1997-07-22	5.08	5.08	5.00	5.00	52000
1997-07-23	5.11	5.22	5.00	5.16	430400
1997-07-24	5.30	5.38	5.17	5.34	1193600
1997-07-25	5.31	5.66	5.31	5.47	1824000
1997-07-28	5.48	5.52	5.44	5.50	579200
1997-07-29	5.45	5.52	5.45	5.52	153600
1997-07-30	5.52	5.52	5.44	5.50	538400
1997-07-31	5.52	5.52	5.47	5.52	849600
1997-08-01	5.52	5.56	5.47	5.55	64800
1997-08-04	5.52	5.56	5.50	5.52	535200
1997-08-05	5.56	5.56	5.47	5.50	248000
1997-08-06	5.50	5.50	5.48	5.50	40000
1997-08-07	5.47	5.50	5.44	5.48	68000
1997-08-08	5.39	5.44	5.39	5.44	19200
1997-08-11	5.39	5.45	5.39	5.42	103200
1997-08-12	5.47	5.47	5.39	5.45	100000
1997-08-13	5.39	5.45	5.39	5.41	12800
1997-08-14	5.44	5.44	5.39	5.39	56000
1997-08-15	5.39	5.39	5.15	5.22	548000
1997-08-18	5.19	5.28	5.19	5.23	144800
1997-08-19	5.20	5.34	5.20	5.34	311200
1997-08-20	5.27	5.36	5.22	5.22	388800
1997-08-21	5.28	5.28	5.25	5.28	240800
1997-08-22	5.28	5.28	5.25	5.28	160000
1997-08-25	5.28	5.28	5.19	5.27	45600
1997-08-26	5.19	5.41	5.19	5.41	144800
1997-08-27	5.41	5.59	5.41	5.59	228800
1997-08-28	5.63	5.75	5.44	5.53	939200
1997-08-29	5.48	5.53	5.45	5.52	208800
1997-09-02	5.50	5.63	5.50	5.59	246000
1997-09-03	5.63	5.63	5.50	5.53	202400
1997-09-04	5.56	5.56	5.50	5.50	247200
1997-09-05	5.56	5.56	5.50	5.56	84000
1997-09-08	5.50	5.56	5.50	5.56	159600
1997-09-09	5.66	5.69	5.56	5.59	622800
1997-09-10	5.69	5.69	5.56	5.69	224400
1997-09-11	5.69	6.00	5.63	5.94	221600
1997-09-12	6.00	6.25	5.94	6.25	302400
1997-09-15	6.13	6.31	6.13	6.22	498800
1997-09-16	6.38	6.50	6.22	6.50	202000
1997-09-17	6.41	6.50	6.13	6.25	550400
1997-09-18	6.28	6.28	5.97	6.06	111200
1997-09-19	6.06	6.06	5.97	5.97	104800
1997-09-22	6.06	6.06	5.75	5.91	103200
1997-09-23	5.91	5.91	5.75	5.88	224800
1997-09-24	5.88	5.88	5.63	5.75	76400
1997-09-25	5.75	5.81	5.56	5.81	210000
1997-09-26	5.84	6.19	5.84	5.97	506800
1997-09-29	6.13	6.13	5.78	5.86	547200
1997-09-30	5.75	5.81	5.59	5.69	438400
1997-10-01	5.69	5.75	5.63	5.75	132000
1997-10-02	5.75	6.13	5.63	6.13	208400
1997-10-03	6.19	6.31	5.97	6.06	313200
1997-10-06	6.09	6.09	5.78	5.94	264800
1997-10-07	5.94	6.06	5.88	6.06	76800
1997-10-08	6.13	6.38	6.06	6.25	155600
1997-10-09	6.25	6.50	6.19	6.34	170800
1997-10-10	6.19	6.41	6.06	6.41	181200
1997-10-13	6.41	6.44	6.19	6.31	132400
1997-10-14	6.31	6.50	6.28	6.47	85600
1997-10-15	6.44	6.56	6.34	6.56	234000
1997-10-16	6.56	6.63	6.31	6.44	293200
1997-10-17	6.31	6.50	6.19	6.28	216000
1997-10-20	6.19	6.44	6.19	6.19	85200
1997-10-21	6.38	6.38	6.25	6.38	43600
1997-10-22	6.44	6.44	6.13	6.16	272000
1997-10-23	6.03	6.03	5.80	5.88	199200
1997-10-24	5.88	6.13	5.78	5.91	268800
1997-10-27	5.78	5.81	5.38	5.44	454800
1997-10-28	5.25	5.69	5.25	5.69	1320400
1997-10-29	5.75	6.13	5.69	5.91	236000
1997-10-30	5.88	6.13	5.88	6.13	129600
1997-10-31	6.19	6.19	6.06	6.09	158000
1997-11-03	6.09	6.19	5.84	5.84	163600
1997-11-04	5.84	5.97	5.84	5.97	31600
1997-11-05	5.88	6.22	5.88	6.06	368400
1997-11-06	6.19	6.19	6.00	6.06	78400
1997-11-07	6.06	6.13	5.94	6.13	139200
1997-11-10	6.16	6.25	6.14	6.25	176400
1997-11-11	6.16	6.19	6.09	6.14	232400
1997-11-12	6.16	6.16	6.03	6.13	44000
1997-11-13	6.00	6.16	6.00	6.08	153200
1997-11-14	6.00	6.16	6.00	6.13	48400
1997-11-17	6.09	6.19	5.94	6.00	611600
1997-11-18	6.03	6.06	5.97	6.06	279600
1997-11-19	6.00	6.06	5.94	5.94	30000
1997-11-20	6.06	6.06	5.94	5.94	44800
1997-11-21	6.06	6.06	5.94	5.94	224400
1997-11-24	6.06	6.06	5.94	5.94	75200
1997-11-25	5.94	6.00	5.88	6.00	60400
1997-11-26	5.94	6.06	5.94	5.94	37200
1997-11-28	5.97	6.03	5.91	5.91	19600
1997-12-01	6.00	6.13	5.91	6.13	53200
1997-12-02	6.00	6.13	6.00	6.13	114000
1997-12-03	6.13	6.16	6.08	6.08	124000
1997-12-04	6.06	6.19	6.06	6.06	14800
1997-12-05	6.06	6.33	6.06	6.22	239600
1997-12-08	6.34	6.38	6.22	6.25	61200
1997-12-09	6.31	6.34	6.22	6.34	533200
1997-12-10	6.25	6.34	6.16	6.25	132800
1997-12-11	6.19	6.28	6.16	6.25	81600
1997-12-12	6.25	6.25	6.16	6.25	70000
1997-12-15	6.25	6.25	5.91	6.14	316000
1997-12-16	6.06	6.22	6.00	6.13	111600
1997-12-17	6.25	6.25	6.13	6.25	116400
1997-12-18	6.19	6.22	6.00	6.02	170000
1997-12-19	6.00	6.06	5.97	5.97	66000
1997-12-22	6.06	6.13	5.88	5.88	401200
1997-12-23	6.00	6.06	5.84	5.95	867600
1997-12-24	6.00	6.00	5.94	5.95	252400
1997-12-26	6.00	6.00	5.94	5.98	150000
1997-12-29	6.00	7.00	5.97	7.00	917200
1997-12-30	6.69	6.94	6.63	6.73	955600
1997-12-31	6.73	6.78	6.56	6.56	80400
1998-01-02	6.66	6.66	6.16	6.19	325200
1998-01-05	6.28	6.41	6.25	6.41	217200
1998-01-06	6.38	6.94	6.38	6.91	446800
1998-01-07	6.81	7.00	6.69	6.94	701600
1998-01-08	7.06	7.28	6.88	7.00	752800
1998-01-09	7.13	7.13	6.72	6.77	201600
1998-01-12	6.63	6.81	6.59	6.75	130000
1998-01-13	6.75	6.78	6.64	6.78	589200
1998-01-14	6.88	7.11	6.81	7.11	315600
1998-01-15	7.13	7.13	7.00	7.05	516400
1998-01-16	7.13	7.22	7.11	7.19	1346000
1998-01-20	7.22	7.25	7.17	7.22	179600
1998-01-21	7.06	7.13	6.75	6.94	1633600
1998-01-22	6.94	6.94	6.41	6.56	679200
1998-01-23	6.66	6.66	6.50	6.52	506400
1998-01-26	6.50	6.63	6.50	6.58	267200
1998-01-27	6.63	6.63	6.34	6.47	1918800
1998-01-28	6.56	6.56	6.44	6.50	528400
1998-01-29	6.50	6.63	6.50	6.59	181200
1998-01-30	6.63	6.63	6.25	6.34	442800
1998-02-02	6.31	6.47	6.31	6.44	566000
1998-02-03	6.44	6.50	6.31	6.50	64400
1998-02-04	6.50	6.81	6.50	6.69	433600
1998-02-05	6.81	6.81	6.64	6.78	288800
1998-02-06	6.81	6.88	6.66	6.88	193600
1998-02-09	6.91	7.03	6.78	6.94	526000
1998-02-10	7.00	7.25	6.84	7.06	287200
1998-02-11	7.19	7.19	7.03	7.19	165200
1998-02-12	7.19	7.19	6.98	7.09	328000
1998-02-13	7.00	7.22	7.00	7.22	194800
1998-02-17	7.25	7.41	7.16	7.41	456400
1998-02-18	7.28	7.41	7.00	7.00	315600
1998-02-19	7.06	7.13	6.50	6.59	798000
1998-02-20	6.50	6.72	6.44	6.70	744800
1998-02-23	6.81	7.13	6.78	7.13	299200
1998-02-24	7.06	7.25	7.06	7.25	564800
1998-02-25	7.16	7.31	7.16	7.28	155200
1998-02-26	7.41	7.50	7.25	7.50	974800
1998-02-27	7.50	7.50	7.38	7.42	133600
1998-03-02	7.44	7.63	7.38	7.56	207200
1998-03-03	7.50	7.56	7.41	7.41	468400
1998-03-04	7.44	7.44	7.31	7.38	190800
1998-03-05	7.38	7.38	7.25	7.28	170800
1998-03-06	7.38	7.41	7.31	7.38	240000
1998-03-09	7.41	7.41	7.31	7.36	120800
1998-03-10	7.25	7.41	7.25	7.38	161200
1998-03-11	7.41	7.41	7.34	7.39	198400
1998-03-12	7.41	7.41	7.13	7.19	235200
1998-03-13	7.13	7.22	7.13	7.13	69600
1998-03-16	7.22	7.25	7.09	7.09	196800
1998-03-17	7.13	7.13	6.66	6.91	468800
1998-03-18	6.81	6.94	6.81	6.88	171200
1998-03-19	6.88	7.22	6.88	7.06	262400
1998-03-20	7.19	7.22	6.88	7.09	326400
1998-03-23	7.09	7.25	7.06	7.25	140400
1998-03-24	7.09	7.09	6.88	6.89	193600
1998-03-25	6.88	6.94	6.69	6.75	720000
1998-03-26	6.81	7.09	6.75	7.05	228800
1998-03-27	7.13	7.13	6.88	6.94	87600
1998-03-30	7.00	7.00	6.84	6.86	59600
1998-03-31	6.94	6.94	6.83	6.89	292400
1998-04-01	6.84	6.97	6.84	6.94	258400
1998-04-02	6.94	6.94	6.76	6.88	166000
1998-04-03	6.75	6.94	6.69	6.69	399600
1998-04-06	6.75	6.94	6.41	6.56	545600
1998-04-07	6.56	6.66	6.41	6.44	277200
1998-04-08	6.45	6.52	6.41	6.48	251200
1998-04-09	6.50	6.81	6.47	6.80	361200
1998-04-13	6.84	6.84	6.69	6.75	179200
1998-04-14	6.75	6.88	6.75	6.84	109600
1998-04-15	6.94	6.94	6.67	6.73	129200
1998-04-16	6.69	6.80	6.58	6.72	472000
1998-04-17	6.72	6.88	6.63	6.88	94400
1998-04-20	6.75	6.88	6.75	6.81	98400
1998-04-21	6.75	6.86	6.59	6.63	240400
1998-04-22	6.59	6.75	6.59	6.75	223200
1998-04-23	6.75	6.75	6.59	6.63	309200
1998-04-24	6.75	6.75	6.59	6.61	120000
1998-04-27	6.66	6.66	6.47	6.50	170400
1998-04-28	6.66	6.78	6.63	6.63	102400
1998-04-29	6.80	6.81	6.63	6.66	176800
1998-04-30	6.66	6.88	6.59	6.88	280400
1998-05-01	6.81	7.25	6.63	7.16	683200
1998-05-04	7.38	7.69	7.22	7.45	1170400
1998-05-05	7.47	7.47	7.31	7.39	296400
1998-05-06	7.47	7.56	7.31	7.44	194800
1998-05-07	7.44	7.59	7.44	7.50	257200
1998-05-08	7.59	7.59	7.44	7.50	63600
1998-05-11	7.50	7.75	7.44	7.72	255200
1998-05-12	7.67	8.25	7.63	8.06	854800
1998-05-13	8.09	8.09	7.91	7.92	531200
1998-05-14	7.94	8.00	7.75	7.77	135200
1998-05-15	7.77	8.03	7.75	7.97	657200
1998-05-18	7.95	8.14	7.95	8.06	602800
1998-05-19	8.08	8.16	7.98	8.13	133200
1998-05-20	8.06	8.13	8.00	8.06	169600
1998-05-21	8.00	8.25	8.00	8.25	490400
1998-05-22	8.25	8.31	8.09	8.25	430400
1998-05-26	8.13	8.25	8.09	8.13	408000
1998-05-27	8.06	8.09	8.00	8.02	507600
1998-05-28	8.08	8.22	8.03	8.09	227200
1998-05-29	8.11	8.22	8.06	8.13	196000
1998-06-01	8.09	8.34	8.09	8.31	314000
1998-06-02	8.31	8.59	7.91	7.94	470400
1998-06-03	7.94	8.00	7.81	7.81	157200
1998-06-04	7.81	8.00	7.81	8.00	111600
1998-06-05	7.94	8.09	7.88	8.06	149200
1998-06-08	7.94	8.19	7.94	8.11	86800
1998-06-09	8.09	8.22	7.94	8.00	198400
1998-06-10	7.98	8.03	7.88	7.95	80800
1998-06-11	8.00	8.00	7.69	7.78	136800
1998-06-12	7.84	7.84	7.44	7.63	172000
1998-06-15	7.63	7.63	7.25	7.25	210400
1998-06-16	7.38	7.78	7.28	7.75	363600
1998-06-17	7.88	8.19	7.78	8.11	318400
1998-06-18	8.19	8.19	7.81	7.84	348400
1998-06-19	7.81	8.13	7.81	8.00	98400
1998-06-22	7.94	8.48	7.94	8.47	292800
1998-06-23	8.38	8.45	8.28	8.31	118400
1998-06-24	8.38	8.38	8.25	8.25	30800
1998-06-25	8.19	8.53	8.19	8.52	359200
1998-06-26	8.50	8.91	8.47	8.91	450000
1998-06-29	8.94	9.09	8.91	9.06	310400
1998-06-30	9.19	9.19	8.72	9.00	375200
1998-07-01	9.06	9.31	8.94	9.31	230000
1998-07-02	9.31	9.31	8.72	8.77	329200
1998-07-06	8.75	8.97	8.75	8.97	44800
1998-07-07	8.92	8.95	8.75	8.75	74800
1998-07-08	8.75	8.88	8.75	8.86	56000
1998-07-09	8.84	9.16	8.84	9.09	232000
1998-07-10	9.03	9.16	8.88	9.00	172400
1998-07-13	9.03	9.28	9.02	9.22	343600
1998-07-14	9.22	9.38	9.16	9.38	234000
1998-07-15	9.31	9.38	9.00	9.06	145200
1998-07-16	9.00	9.19	9.00	9.13	43600
1998-07-17	9.16	9.25	9.00	9.03	265200
1998-07-20	9.03	9.25	9.03	9.09	35200
1998-07-21	9.03	9.22	8.91	8.91	236800
1998-07-22	8.94	9.06	8.78	8.81	187200
1998-07-23	8.72	8.83	8.50	8.52	178800
1998-07-24	8.53	8.75	8.50	8.72	148800
1998-07-27	8.78	8.78	8.44	8.72	198800
1998-07-28	8.69	8.81	8.56	8.63	177200
1998-07-29	8.69	9.00	8.56	8.78	459200
1998-07-30	8.81	9.13	8.81	9.06	148000
1998-07-31	9.13	9.16	8.84	8.84	122000
1998-08-03	8.84	8.92	8.84	8.88	272800
1998-08-04	8.94	8.97	8.75	8.92	166800
1998-08-05	8.81	9.00	8.73	8.88	312400
1998-08-06	8.75	8.83	8.56	8.70	264000
1998-08-07	8.59	8.94	8.59	8.94	176800
1998-08-10	8.94	9.44	8.88	9.38	499200
1998-08-11	9.09	9.31	9.09	9.28	641600
1998-08-12	9.28	9.38	9.25	9.34	205200
1998-08-13	9.34	9.56	9.34	9.47	343600
1998-08-14	9.56	9.59	9.31	9.31	180400
1998-08-17	9.31	9.50	9.25	9.25	42800
1998-08-18	9.41	9.63	9.25	9.63	513600
1998-08-19	9.75	9.88	9.34	9.53	301600
1998-08-20	9.56	9.56	9.06	9.19	175200
1998-08-21	9.25	9.25	8.69	9.09	401200
1998-08-24	9.13	9.50	9.13	9.28	692000
1998-08-25	9.39	9.59	9.39	9.47	360000
1998-08-26	9.44	9.44	8.88	9.05	430000
1998-08-27	8.94	9.03	8.52	8.59	605200
1998-08-28	8.81	8.81	8.13	8.16	414800
1998-08-31	8.16	8.19	7.22	7.22	693600
1998-09-01	7.31	8.06	7.16	7.94	1312400
1998-09-02	8.03	8.50	7.75	8.16	775600
1998-09-03	7.78	7.81	7.50	7.78	544800
1998-09-04	7.75	8.00	7.75	7.84	339600
1998-09-08	8.00	8.44	8.00	8.25	280400
1998-09-09	8.25	8.25	7.50	7.56	283200
1998-09-10	7.56	7.56	7.19	7.27	172000
1998-09-11	7.22	8.19	7.22	8.03	508800
1998-09-14	8.19	8.34	8.06	8.22	362400
1998-09-15	8.22	8.22	7.94	8.13	171200
1998-09-16	7.97	8.13	7.94	8.06	146800
1998-09-17	7.84	8.00	7.84	8.00	145600
1998-09-18	8.13	8.50	7.92	8.31	665200
1998-09-21	7.84	8.13	7.78	7.95	720800
1998-09-22	8.00	8.47	8.00	8.28	616000
1998-09-23	8.28	9.25	8.28	9.13	1281200
1998-09-24	9.25	9.78	9.00	9.56	1396000
1998-09-25	9.38	9.48	9.19	9.19	452800
1998-09-28	9.19	9.31	9.05	9.14	216400
1998-09-29	9.06	9.31	9.06	9.25	1044400
1998-09-30	9.03	9.22	9.00	9.06	24800
1998-10-01	8.91	9.00	8.72	8.92	216800
1998-10-02	8.84	8.84	8.75	8.78	334000
1998-10-05	8.75	8.78	8.16	8.34	146800
1998-10-06	8.25	8.75	8.06	8.31	295600
1998-10-07	8.25	8.31	8.00	8.31	180400
1998-10-08	8.06	8.25	7.91	8.19	549200
1998-10-09	8.38	8.53	8.16	8.41	470400
1998-10-12	8.47	8.47	8.25	8.47	296000
1998-10-13	8.47	8.47	8.28	8.31	46800
1998-10-14	8.35	8.47	8.34	8.47	109600
1998-10-15	8.47	8.48	8.39	8.47	451600
1998-10-16	8.47	8.59	8.13	8.34	259200
1998-10-19	8.25	8.47	8.19	8.38	191200
1998-10-20	8.56	8.91	8.44	8.75	987200
1998-10-21	8.72	8.81	8.64	8.78	647200
1998-10-22	8.88	9.28	8.69	9.14	398400
1998-10-23	9.25	9.38	9.06	9.38	131600
1998-10-26	9.38	9.53	9.13	9.13	169600
1998-10-27	9.19	9.53	9.09	9.53	242400
1998-10-28	9.38	9.50	9.25	9.39	210400
1998-10-29	9.38	9.88	9.25	9.78	504000
1998-10-30	9.88	10.00	9.70	9.78	410000
1998-11-02	9.88	10.16	9.78	10.00	454000
1998-11-03	9.81	9.94	9.75	9.88	444000
1998-11-04	9.75	10.63	9.75	10.44	1327200
1998-11-05	10.38	10.98	10.34	10.98	1654800
1998-11-06	10.94	11.00	10.44	10.69	565600
1998-11-09	10.63	10.77	10.53	10.75	669200
1998-11-10	10.75	10.78	10.56	10.72	142800
1998-11-11	10.81	10.81	10.19	10.50	432800
1998-11-12	10.28	10.69	10.00	10.19	340400
1998-11-13	10.09	10.16	9.50	9.77	188800
1998-11-16	9.72	10.44	9.69	10.38	312400
1998-11-17	10.25	10.56	10.19	10.31	297600
1998-11-18	10.42	11.06	10.31	11.05	556000
1998-11-19	10.89	11.16	10.81	10.94	742400
1998-11-20	10.91	10.97	10.72	10.72	229200
1998-11-23	10.88	10.97	10.69	10.89	180400
1998-11-24	11.00	11.00	10.75	10.75	321600
1998-11-25	10.75	11.59	10.75	11.38	563200
1998-11-27	11.31	11.53	11.13	11.23	89200
1998-11-30	11.31	11.38	11.03	11.34	478000
1998-12-01	11.13	11.77	11.13	11.45	675200
1998-12-02	11.50	11.53	11.27	11.50	402000
1998-12-03	11.59	11.59	11.09	11.13	253600
1998-12-04	11.22	11.44	10.91	11.06	209600
1998-12-07	11.03	11.09	10.84	11.00	218000
1998-12-08	11.06	11.34	11.06	11.30	220400
1998-12-09	11.31	11.44	11.05	11.13	170800
1998-12-10	11.16	11.16	10.84	10.92	120000
1998-12-11	11.00	11.09	10.84	11.09	101600
1998-12-14	11.00	11.09	10.63	10.64	132400
1998-12-15	10.69	10.75	9.95	10.44	696800
1998-12-16	10.50	10.58	10.41	10.58	271600
1998-12-17	10.53	10.63	10.52	10.56	68000
1998-12-18	10.61	11.14	10.50	11.00	159200
1998-12-21	11.09	11.34	11.09	11.31	138000
1998-12-22	11.25	11.38	11.19	11.38	144400
1998-12-23	11.31	11.69	11.25	11.63	97200
1998-12-24	11.72	11.94	11.69	11.78	102800
1998-12-28	11.88	12.09	11.72	12.02	202400
1998-12-29	12.03	12.09	11.63	11.70	249600
1998-12-30	11.75	11.78	11.38	11.63	270000
1998-12-31	11.63	11.94	11.63	11.81	104000
1999-01-04	11.75	12.19	11.75	11.75	224000
1999-01-05	11.75	12.19	11.67	11.92	349200
1999-01-06	12.03	12.20	11.98	12.02	394000
1999-01-07	12.00	12.13	11.84	11.89	359600
1999-01-08	11.88	12.06	11.88	11.92	133600
1999-01-11	12.03	12.19	11.84	12.13	513200
1999-01-12	12.19	12.19	11.91	11.98	206000
1999-01-13	11.75	12.11	11.56	11.97	119200
1999-01-14	11.97	12.41	11.94	12.25	620800
1999-01-15	12.19	12.52	12.19	12.52	321600
1999-01-19	12.53	12.53	12.19	12.23	184000
1999-01-20	12.25	12.59	12.25	12.59	605200
1999-01-21	12.59	12.94	12.52	12.84	251200
1999-01-22	12.63	12.78	12.50	12.69	526000
1999-01-25	12.69	13.13	12.50	12.94	451200
1999-01-26	12.81	12.88	12.53	12.75	495600
1999-01-27	13.13	13.19	12.63	12.66	324000
1999-01-28	12.63	12.69	12.44	12.50	517600
1999-01-29	12.53	12.53	12.23	12.44	213600
1999-02-01	12.38	12.41	11.81	12.13	704400
1999-02-02	12.03	12.20	11.97	12.13	290800
1999-02-03	12.06	12.58	11.97	12.53	566400
1999-02-04	12.53	12.56	12.34	12.44	276400
1999-02-05	12.25	12.47	11.75	11.81	179600
1999-02-08	12.06	12.13	11.86	11.97	535200
1999-02-09	12.00	12.00	11.69	11.75	215200
1999-02-10	11.70	11.84	11.38	11.38	124800
1999-02-11	11.39	11.63	11.38	11.48	84000
1999-02-12	11.44	11.69	11.28	11.28	96800
1999-02-16	11.28	11.44	10.75	11.06	222400
1999-02-17	11.00	11.20	11.00	11.03	197200
1999-02-18	11.05	11.05	10.50	10.59	244000
1999-02-19	10.81	11.09	10.50	10.94	105600
1999-02-22	11.11	11.67	11.11	11.31	116800
1999-02-23	11.47	12.00	11.38	11.78	389200
1999-02-24	11.78	11.98	11.56	11.75	287600
1999-02-25	11.63	11.63	11.25	11.33	152800
1999-02-26	11.36	11.36	10.94	10.98	183600
1999-03-01	10.89	11.23	10.88	10.88	158800
1999-03-02	11.00	11.16	10.75	10.95	489200
1999-03-03	10.83	10.88	10.70	10.84	152400
1999-03-04	10.81	11.38	10.81	11.09	225600
1999-03-05	11.25	11.50	10.72	11.19	392400
1999-03-08	10.97	11.12	10.50	10.92	367600
1999-03-09	10.95	11.27	10.94	10.97	541600
1999-03-10	10.97	11.06	10.92	11.00	460400
1999-03-11	10.94	11.00	10.72	10.94	328800
1999-03-12	10.84	11.00	10.63	10.66	124000
1999-03-15	10.59	10.73	10.38	10.45	500400
1999-03-16	10.44	10.94	10.38	10.94	526400
1999-03-17	10.88	10.88	10.27	10.47	322400
1999-03-18	10.50	10.66	10.44	10.50	390000
1999-03-19	10.31	10.44	10.06	10.14	374800
1999-03-22	10.14	10.14	9.88	9.89	561200
1999-03-23	9.88	9.88	9.38	9.47	553600
1999-03-24	9.69	9.69	9.31	9.38	566400
1999-03-25	9.44	9.61	9.38	9.53	734400
1999-03-26	9.33	9.50	9.31	9.33	11416400
1999-03-29	9.42	10.19	9.31	10.09	4462800
1999-03-30	10.09	11.13	9.81	10.97	2682400
1999-03-31	11.16	11.25	10.63	11.19	2314400
1999-04-01	11.31	11.44	11.06	11.30	1015200
1999-04-05	11.47	11.97	11.31	11.81	1089600
1999-04-06	11.77	11.78	11.28	11.38	734000
1999-04-07	11.41	11.59	11.17	11.52	564800
1999-04-08	11.38	11.56	11.38	11.47	338000
1999-04-09	11.42	11.69	11.39	11.65	265200
1999-04-12	11.45	11.97	11.38	11.91	468000
1999-04-13	11.97	12.25	11.81	12.06	467200
1999-04-14	12.25	12.25	11.53	11.70	406000
1999-04-15	11.75	12.19	11.69	12.09	1223600
1999-04-16	11.88	12.14	11.81	12.00	438400
1999-04-19	12.13	12.13	11.84	11.93	467200
1999-04-20	11.89	12.00	11.33	11.94	268800
1999-04-21	12.00	12.00	11.38	11.75	477600
1999-04-22	11.75	12.28	11.69	11.95	216400
1999-04-23	12.00	12.00	11.66	11.71	150400
1999-04-26	11.63	11.75	11.25	11.27	221600
1999-04-27	11.50	11.59	11.25	11.55	197200
1999-04-28	11.61	11.63	11.09	11.31	495200
1999-04-29	11.44	11.44	11.03	11.30	228000
1999-04-30	11.41	11.69	11.39	11.44	1008400
1999-05-03	11.48	11.78	11.48	11.72	529600
1999-05-04	11.63	11.75	11.25	11.33	271200
1999-05-05	11.25	11.34	10.72	11.03	205200
1999-05-06	10.97	11.03	10.66	10.69	391200
1999-05-07	10.81	11.00	10.59	10.70	394400
1999-05-10	10.72	10.78	10.66	10.67	633200
1999-05-11	10.75	10.94	10.66	10.88	521200
1999-05-12	10.94	11.66	10.88	11.22	208000
1999-05-13	11.38	11.50	10.81	10.91	270400
1999-05-14	10.75	11.00	10.63	10.66	266400
1999-05-17	10.66	10.72	10.00	10.31	1014000
1999-05-18	10.50	10.53	10.03	10.47	1532400
1999-05-19	10.50	10.50	10.00	10.34	729200
1999-05-20	10.41	10.94	10.41	10.88	278400
1999-05-21	10.81	11.19	10.81	11.16	222800
1999-05-24	11.13	11.56	10.94	11.38	345600
1999-05-25	11.25	11.56	11.19	11.27	220000
1999-05-26	11.38	11.67	11.38	11.53	423200
1999-05-27	11.56	11.63	11.19	11.24	135200
1999-05-28	11.25	11.25	10.75	11.02	206800
1999-06-01	11.00	11.00	10.66	10.72	161200
1999-06-02	11.00	11.06	10.67	10.70	664400
1999-06-03	10.94	10.94	10.66	10.66	58400
1999-06-04	10.78	10.78	10.66	10.77	280000
1999-06-07	10.78	10.78	10.72	10.77	95600
1999-06-08	10.76	11.09	10.66	10.91	764000
1999-06-09	11.00	11.31	10.91	11.25	490800
1999-06-10	11.19	11.31	11.06	11.19	268800
1999-06-11	11.19	11.50	11.19	11.38	417600
1999-06-14	11.22	11.63	11.22	11.28	131600
1999-06-15	11.28	11.50	11.22	11.50	299200
1999-06-16	11.45	11.45	11.22	11.33	293200
1999-06-17	11.25	11.56	11.25	11.53	198000
1999-06-18	11.59	12.06	11.56	12.00	530000
1999-06-21	11.97	12.34	11.97	12.16	653600
1999-06-22	12.28	12.64	12.28	12.46	576000
1999-06-23	12.44	12.75	12.25	12.42	552800
1999-06-24	12.34	12.38	12.22	12.28	408400
1999-06-25	12.33	12.72	12.25	12.56	998000
1999-06-28	12.63	12.88	12.44	12.50	286400
1999-06-29	12.56	12.58	12.39	12.52	227200
1999-06-30	12.38	12.59	12.34	12.59	184000
1999-07-01	12.53	12.63	12.38	12.56	231200
1999-07-02	12.56	12.56	12.41	12.48	162400
1999-07-06	12.53	12.53	12.38	12.41	92800
1999-07-07	12.47	12.48	12.33	12.34	179200
1999-07-08	12.44	12.44	12.34	12.38	120800
1999-07-09	12.34	12.50	12.00	12.44	657200
1999-07-12	12.25	12.84	12.25	12.72	187600
1999-07-13	12.63	12.75	12.44	12.63	107600
1999-07-14	12.75	12.88	12.50	12.72	432000
1999-07-15	12.92	12.92	12.63	12.91	328800
1999-07-16	12.78	13.41	12.75	13.19	282000
1999-07-19	13.19	13.56	12.69	13.37	572000
1999-07-20	13.44	13.66	13.19	13.38	352000
1999-07-21	13.33	13.41	12.77	12.84	320000
1999-07-22	12.84	12.86	12.34	12.53	185200
1999-07-23	12.56	12.81	12.41	12.56	138000
1999-07-26	12.48	12.56	11.75	12.06	439200
1999-07-27	12.19	12.19	11.69	11.94	300000
1999-07-28	12.19	12.19	11.13	11.17	1406400
1999-07-29	10.97	11.14	10.50	11.00	1190800
1999-07-30	11.06	11.06	10.63	10.66	1134000
1999-08-02	10.66	10.66	10.09	10.26	1588800
1999-08-03	10.28	10.72	10.00	10.14	2575600
1999-08-04	10.25	10.33	10.13	10.30	836800
1999-08-05	10.25	10.78	10.22	10.66	890000
1999-08-06	10.75	11.06	10.66	10.73	1463600
1999-08-09	10.98	11.00	10.25	10.25	798400
1999-08-10	10.28	10.44	10.28	10.31	403600
1999-08-11	10.56	10.63	10.03	10.03	634400
1999-08-12	10.38	10.38	10.03	10.13	247600
1999-08-13	10.16	10.44	10.13	10.41	427600
1999-08-16	10.44	10.44	9.97	10.13	351200
1999-08-17	10.16	10.19	9.63	9.78	1186800
1999-08-18	9.81	9.81	8.94	9.36	2291200
1999-08-19	9.16	9.88	9.12	9.75	985200
1999-08-20	9.81	9.88	9.47	9.75	1108400
1999-08-23	9.88	9.94	9.63	9.73	1247600
1999-08-24	9.75	9.94	9.66	9.90	824000
1999-08-25	9.44	9.56	9.19	9.22	3233200
1999-08-26	9.36	9.53	9.25	9.52	1011600
1999-08-27	9.47	9.56	9.41	9.53	591600
1999-08-30	9.48	9.77	9.47	9.69	650800
1999-08-31	9.69	9.69	9.38	9.56	499200
1999-09-01	9.50	10.09	9.50	9.88	425200
1999-09-02	9.75	10.14	9.69	9.94	352800
1999-09-03	9.97	10.38	9.94	10.22	130800
1999-09-07	10.19	10.25	10.02	10.25	104400
1999-09-08	10.05	10.25	9.95	10.07	348000
1999-09-09	9.98	10.16	9.97	10.05	406800
1999-09-10	10.14	10.38	10.00	10.16	475600
1999-09-13	9.97	10.41	9.97	10.28	232800
1999-09-14	10.25	10.34	10.03	10.29	278400
1999-09-15	10.28	10.95	10.28	10.66	866000
1999-09-16	10.52	10.63	10.34	10.56	602400
1999-09-17	10.79	10.81	10.34	10.63	202400
1999-09-20	10.59	10.81	10.59	10.68	265600
1999-09-21	10.75	10.75	10.34	10.38	1409600
1999-09-22	10.34	10.50	10.34	10.47	1093200
1999-09-23	10.53	10.88	10.41	10.50	456800
1999-09-24	10.45	10.76	10.41	10.76	498800
1999-09-27	10.81	11.25	10.75	11.17	1661200
1999-09-28	11.09	11.34	10.94	11.20	980000
1999-09-29	11.23	11.25	11.19	11.23	2103600
1999-09-30	11.25	11.97	11.20	11.91	1584800
1999-10-01	11.70	11.75	11.44	11.70	1075200
1999-10-04	11.63	12.03	11.63	11.91	577200
1999-10-05	11.95	12.05	11.19	11.53	1873200
1999-10-06	11.59	11.81	11.59	11.75	316000
1999-10-07	11.89	11.89	11.76	11.77	365200
1999-10-08	11.76	11.89	11.75	11.83	336400
1999-10-11	11.83	11.91	11.78	11.85	783600
1999-10-12	11.84	11.89	11.38	11.50	263600
1999-10-13	11.27	11.44	10.97	11.28	408000
1999-10-14	11.25	11.28	10.80	10.97	1470400
1999-10-15	10.25	10.63	10.19	10.45	1690400
1999-10-18	10.56	10.56	10.25	10.25	465600
1999-10-19	10.28	10.88	10.27	10.69	336000
1999-10-20	10.59	10.81	10.45	10.66	222800
1999-10-21	10.56	10.72	10.47	10.50	305200
1999-10-22	10.70	10.75	10.53	10.69	988800
1999-10-25	10.66	10.75	10.20	10.41	135200
1999-10-26	10.39	10.58	10.09	10.13	418000
1999-10-27	10.14	10.31	9.81	9.88	380000
1999-10-28	10.06	10.81	9.94	10.47	1162000
1999-10-29	10.48	11.06	10.42	10.91	538400
1999-11-01	10.91	10.91	10.69	10.78	366800
1999-11-02	10.72	10.81	10.72	10.78	383600
1999-11-03	10.75	11.19	10.73	11.09	456800
1999-11-04	11.00	11.19	11.00	11.16	494000
1999-11-05	11.25	11.27	11.14	11.23	178400
1999-11-08	11.06	11.31	11.06	11.26	670800
1999-11-09	11.55	11.67	11.23	11.33	427200
1999-11-10	11.38	11.50	11.25	11.29	324800
1999-11-11	11.31	11.34	11.00	11.06	379200
1999-11-12	11.13	11.19	10.88	10.91	237200
1999-11-15	10.92	11.13	10.92	11.00	1015600
1999-11-16	11.13	11.13	11.00	11.13	341200
1999-11-17	11.17	11.31	11.06	11.17	141200
1999-11-18	11.27	11.31	11.19	11.31	270000
1999-11-19	11.31	11.50	11.30	11.41	571200
1999-11-22	11.42	11.75	11.41	11.73	542400
1999-11-23	11.78	12.19	11.75	11.97	970000
1999-11-24	12.13	12.13	11.88	11.95	396400
1999-11-26	12.00	12.02	11.91	11.98	256800
1999-11-29	12.02	12.06	11.69	11.72	340000
1999-11-30	11.69	11.86	11.50	11.50	294400
1999-12-01	11.63	12.00	11.47	11.97	360800
1999-12-02	12.00	12.00	11.00	11.56	508600
1999-12-03	11.56	11.56	11.25	11.53	235600
1999-12-06	11.56	11.59	11.31	11.31	184800
1999-12-07	11.27	11.28	10.75	10.81	259400
1999-12-08	11.00	11.00	10.31	10.31	404800
1999-12-09	10.63	10.88	10.00	10.88	465200
1999-12-10	10.75	10.75	9.75	9.78	670800
1999-12-13	10.50	11.06	10.48	10.97	560600
1999-12-14	11.13	11.13	10.50	10.56	321800
1999-12-15	10.63	11.25	10.50	11.25	686000
1999-12-16	11.34	11.34	10.00	10.28	439000
1999-12-17	10.13	10.50	9.78	10.03	1002800
1999-12-20	9.81	10.22	9.72	10.03	793800
1999-12-21	9.81	10.06	9.81	10.03	145600
1999-12-22	10.00	10.63	9.97	10.56	566000
1999-12-23	10.50	10.56	10.00	10.56	267000
1999-12-27	10.69	10.94	10.00	10.92	224800
1999-12-28	10.91	11.00	10.66	10.98	195600
1999-12-29	10.98	11.13	10.41	11.00	216400
1999-12-30	11.03	11.13	10.41	10.41	95800
1999-12-31	10.38	11.00	10.34	10.75	114000
2000-01-03	11.06	11.06	10.03	10.75	248000
2000-01-04	10.50	10.50	9.78	9.97	295000
2000-01-05	10.00	10.31	9.88	10.03	778200
2000-01-06	10.13	10.13	9.41	9.47	819200
2000-01-07	9.63	9.75	8.09	8.31	2182600
2000-01-10	8.50	8.56	8.22	8.41	3289600
2000-01-11	8.50	8.53	8.22	8.28	1875000
2000-01-12	8.28	8.31	7.88	8.13	953600
2000-01-13	8.27	8.31	8.09	8.19	890600
2000-01-14	8.31	8.31	7.13	7.14	2553400
2000-01-18	7.50	7.50	6.78	7.06	4223400
2000-01-19	7.25	7.41	6.57	6.66	1381800
2000-01-20	6.88	6.94	6.59	6.66	1205000
2000-01-21	6.97	7.03	6.66	6.78	1189600
2000-01-24	6.92	7.19	6.75	6.75	930600
2000-01-25	7.00	7.03	6.63	6.88	956800
2000-01-26	6.91	6.94	6.19	6.31	1509800
2000-01-27	6.63	6.75	6.38	6.66	1312800
2000-01-28	6.69	6.69	6.50	6.50	1743200
2000-01-31	6.59	6.72	6.50	6.56	1718000
2000-02-01	6.53	6.88	6.50	6.69	998800
2000-02-02	6.75	6.78	6.31	6.38	1186600
2000-02-03	6.50	6.88	6.31	6.78	2125600
2000-02-04	6.78	6.84	6.56	6.63	1116800
2000-02-07	6.66	6.75	6.44	6.50	1265200
2000-02-08	6.53	6.63	6.25	6.63	1574400
2000-02-09	6.56	6.56	6.03	6.03	1259200
2000-02-10	6.06	6.56	6.00	6.53	1007200
2000-02-11	6.53	6.59	5.94	6.09	1045600
2000-02-14	6.09	6.38	6.06	6.34	795200
2000-02-15	6.38	6.38	6.06	6.09	496600
2000-02-16	6.13	6.16	5.63	5.75	671400
2000-02-17	5.84	5.88	5.25	5.38	1684200
2000-02-18	5.47	5.81	5.38	5.38	1237000
2000-02-22	5.47	5.94	5.38	5.63	1693800
2000-02-23	5.63	5.88	5.50	5.77	543000
2000-02-24	5.81	6.81	5.78	6.53	699400
2000-02-25	6.52	6.53	6.31	6.44	702000
2000-02-28	6.50	6.66	6.34	6.55	601200
2000-02-29	6.72	7.25	6.59	7.00	495200
2000-03-01	6.97	6.97	6.00	6.03	1274600
2000-03-02	6.03	6.03	5.53	5.53	975800
2000-03-03	5.84	6.06	5.56	6.06	703800
2000-03-06	6.03	6.16	5.47	5.47	662000
2000-03-07	5.69	5.69	4.75	4.81	2053200
2000-03-08	5.00	5.00	4.13	4.63	4427400
2000-03-09	4.88	5.50	4.78	5.47	1316800
2000-03-10	5.47	5.69	5.00	5.00	910600
2000-03-13	5.13	5.44	5.00	5.28	491800
2000-03-14	5.41	6.13	5.38	5.66	759800
2000-03-15	5.69	6.25	5.66	6.19	981200
2000-03-16	6.38	7.56	6.31	7.44	1981200
2000-03-17	6.97	7.25	6.94	7.19	635600
2000-03-20	7.31	7.47	7.13	7.28	1264400
2000-03-21	7.42	7.63	7.34	7.53	707200
2000-03-22	7.56	7.56	7.31	7.44	826600
2000-03-23	7.28	7.50	7.25	7.38	349800
2000-03-24	7.47	8.44	7.38	8.13	1148000
2000-03-27	8.17	8.31	7.88	8.19	563200
2000-03-28	8.19	8.22	7.44	7.69	534400
2000-03-29	7.63	8.13	7.13	7.22	758400
2000-03-30	7.22	7.69	7.09	7.50	233600
2000-03-31	7.63	7.75	7.00	7.09	378200
2000-04-03	7.31	7.50	7.06	7.38	567400
2000-04-04	7.47	7.50	6.75	7.38	396800
2000-04-05	7.31	7.63	7.25	7.41	205400
2000-04-06	7.25	7.47	7.13	7.22	195000
2000-04-07	7.22	7.22	6.81	6.97	472600
2000-04-10	6.97	7.34	6.78	6.84	515200
2000-04-11	6.97	6.97	6.31	6.53	457800
2000-04-12	6.69	6.75	6.28	6.44	470200
2000-04-13	6.63	6.94	6.59	6.72	313800
2000-04-14	6.75	6.88	6.28	6.47	436400
2000-04-17	6.50	6.66	6.13	6.50	364200
2000-04-18	6.42	6.75	6.38	6.53	205000
2000-04-19	6.38	6.66	6.00	6.09	1051400
2000-04-20	6.38	6.56	6.34	6.38	230000
2000-04-24	6.34	6.41	6.19	6.22	262400
2000-04-25	6.25	6.66	6.06	6.66	953000
2000-04-26	6.63	7.34	6.56	7.16	2802600
2000-04-27	6.75	7.03	6.56	6.81	390600
2000-04-28	6.84	7.13	6.75	6.75	379600
2000-05-01	6.88	7.13	6.81	6.97	270200
2000-05-02	6.97	7.00	6.69	6.72	277600
2000-05-03	6.69	6.75	6.13	6.50	380800
2000-05-04	6.53	6.69	6.44	6.50	330200
2000-05-05	6.50	6.94	6.47	6.94	279600
2000-05-08	6.81	7.25	6.78	6.88	291000
2000-05-09	6.94	6.94	6.72	6.88	136600
2000-05-10	6.84	7.06	6.72	6.94	362600
2000-05-11	6.94	7.25	6.91	7.09	350400
2000-05-12	7.09	7.25	6.81	6.88	173200
2000-05-15	6.91	7.63	6.91	7.59	429000
2000-05-16	7.50	7.72	7.50	7.63	615600
2000-05-17	7.50	7.53	7.31	7.38	910200
2000-05-18	7.41	7.56	7.31	7.50	1283400
2000-05-19	7.53	7.56	7.34	7.38	1742800
2000-05-22	7.50	7.50	7.00	7.31	356200
2000-05-23	7.31	7.56	7.22	7.31	314600
2000-05-24	7.50	7.50	7.19	7.41	466200
2000-05-25	7.50	7.50	7.25	7.28	487400
2000-05-26	7.25	7.34	6.75	6.94	567400
2000-05-30	6.91	7.03	6.69	6.91	698000
2000-05-31	6.94	6.94	6.59	6.81	610400
2000-06-01	6.69	6.97	6.69	6.81	223000
2000-06-02	6.95	7.19	6.88	6.97	526400
2000-06-05	6.97	7.03	6.94	7.00	256000
2000-06-06	7.00	7.09	6.70	6.72	392000
2000-06-07	6.75	7.03	6.50	6.81	424800
2000-06-08	6.78	7.25	6.78	7.03	447800
2000-06-09	7.03	7.03	6.69	6.81	397200
2000-06-12	6.91	7.00	6.72	6.97	224600
2000-06-13	6.61	7.06	6.61	7.03	388200
2000-06-14	7.06	7.06	6.75	6.75	452400
2000-06-15	6.78	7.09	6.72	7.03	531800
2000-06-16	7.03	7.03	6.81	6.97	1325600
2000-06-19	6.94	7.00	6.88	6.95	231400
2000-06-20	6.88	6.97	6.72	6.78	763600
2000-06-21	6.78	7.03	6.78	6.97	104000
2000-06-22	6.97	7.00	6.75	6.84	573000
2000-06-23	6.81	6.84	6.06	6.19	1624000
2000-06-26	6.16	6.38	6.00	6.22	892800
2000-06-27	6.25	6.44	5.88	6.34	521800
2000-06-28	6.38	7.00	6.34	7.00	490600
2000-06-29	6.75	6.94	6.31	6.88	275000
2000-06-30	6.97	6.97	6.56	6.94	498800
2000-07-03	6.84	6.91	6.63	6.72	135000
2000-07-05	6.72	6.88	6.69	6.69	494600
2000-07-06	6.84	7.25	6.56	7.22	332000
2000-07-07	7.03	7.22	6.84	7.22	174200
2000-07-10	7.22	7.25	7.09	7.19	203000
2000-07-11	7.13	7.44	6.94	7.41	404400
2000-07-12	7.41	7.50	7.22	7.25	425400
2000-07-13	7.22	7.41	7.19	7.25	193400
2000-07-14	7.25	7.44	7.19	7.19	92800
2000-07-17	7.25	7.38	7.22	7.28	165800
2000-07-18	7.19	7.41	7.16	7.19	214800
2000-07-19	7.22	7.25	6.91	7.13	134000
2000-07-20	6.88	7.16	6.88	7.16	112000
2000-07-21	6.94	7.16	6.75	6.75	212600
2000-07-24	7.00	7.06	6.75	6.81	130800
2000-07-25	6.84	7.03	6.84	6.97	156800
2000-07-26	6.88	7.25	6.81	7.25	203800
2000-07-27	7.13	7.44	6.94	7.16	438400
2000-07-28	6.88	7.22	6.75	6.88	239000
2000-07-31	6.91	7.25	6.75	7.22	310400
2000-08-01	7.25	7.31	7.25	7.28	467600
2000-08-02	7.25	7.47	7.25	7.34	467200
2000-08-03	7.41	7.91	7.25	7.72	788600
2000-08-04	7.72	8.06	7.72	8.03	474000
2000-08-07	7.97	8.03	7.72	8.03	331600
2000-08-08	8.03	8.03	7.91	7.91	325800
2000-08-09	7.94	7.97	7.66	7.81	374400
2000-08-10	7.72	7.78	7.66	7.66	223200
2000-08-11	7.66	7.94	7.56	7.94	284800
2000-08-14	7.75	8.06	7.75	8.03	186600
2000-08-15	8.00	8.03	7.78	7.88	108000
2000-08-16	7.88	8.00	7.84	7.94	139200
2000-08-17	7.88	7.94	7.84	7.91	90400
2000-08-18	7.88	8.00	7.69	7.75	222800
2000-08-21	7.78	7.91	7.63	7.69	308800
2000-08-22	7.63	7.72	7.38	7.38	224600
2000-08-23	7.66	7.91	7.44	7.88	177800
2000-08-24	7.88	7.91	7.63	7.81	449600
2000-08-25	7.94	7.94	7.69	7.75	78800
2000-08-28	7.75	7.81	7.63	7.72	87400
2000-08-29	7.78	7.78	7.63	7.72	107200
2000-08-30	7.72	7.78	7.66	7.78	102400
2000-08-31	7.70	7.78	7.59	7.63	197000
2000-09-01	7.69	7.72	7.44	7.53	228600
2000-09-05	7.47	7.53	7.38	7.38	126800
2000-09-06	7.50	7.50	7.22	7.28	894600
2000-09-07	7.25	7.50	7.19	7.47	1074800
2000-09-08	7.47	7.63	7.13	7.16	313800
2000-09-11	7.25	7.50	7.03	7.22	237400
2000-09-12	7.31	7.44	7.19	7.31	161000
2000-09-13	7.34	7.34	7.09	7.28	251400
2000-09-14	7.19	7.38	7.13	7.31	98000
2000-09-15	7.09	7.31	6.88	6.94	164800
2000-09-18	6.97	7.22	6.88	6.91	521000
2000-09-19	6.92	7.06	6.88	7.06	361800
2000-09-20	7.03	7.15	6.88	6.97	174600
2000-09-21	6.97	7.25	6.97	7.22	209400
2000-09-22	6.91	7.22	6.88	7.06	227000
2000-09-25	7.06	7.16	6.81	6.81	202000
2000-09-26	6.94	7.13	6.81	7.00	240800
2000-09-27	7.03	7.19	6.94	7.03	294200
2000-09-28	6.97	7.34	6.88	7.34	172200
2000-09-29	7.33	7.63	6.88	7.31	344400
2000-10-02	7.33	7.63	7.00	7.13	159200
2000-10-03	7.13	7.31	7.00	7.31	278400
2000-10-04	7.19	7.44	7.03	7.38	186800
2000-10-05	7.22	7.44	7.03	7.06	80000
2000-10-06	7.16	7.22	7.03	7.06	127400
2000-10-09	7.16	7.31	7.00	7.19	108600
2000-10-10	7.06	7.31	7.06	7.09	171400
2000-10-11	7.03	7.22	7.03	7.03	231800
2000-10-12	7.06	7.28	7.00	7.22	304200
2000-10-13	7.06	7.75	7.06	7.75	309400
2000-10-16	7.50	7.75	7.06	7.28	331200
2000-10-17	7.20	7.31	7.06	7.28	297200
2000-10-18	7.22	7.31	7.06	7.25	277800
2000-10-19	7.25	7.25	7.19	7.25	339600
2000-10-20	7.13	7.25	7.06	7.13	109000
2000-10-23	7.19	7.25	7.06	7.19	164600
2000-10-24	7.19	7.28	7.13	7.19	261600
2000-10-25	7.31	7.94	7.13	7.59	367400
2000-10-26	7.59	8.00	7.44	7.84	398200
2000-10-27	7.84	8.03	7.81	7.94	227000
2000-10-30	7.91	9.41	7.91	8.81	642800
2000-10-31	8.69	9.00	8.50	9.00	708400
2000-11-01	8.66	9.00	8.63	8.91	532800
2000-11-02	8.84	8.94	8.75	8.94	402000
2000-11-03	8.84	9.16	8.75	9.16	333800
2000-11-06	9.06	9.13	8.81	8.81	495600
2000-11-07	8.94	8.94	8.72	8.84	96800
2000-11-08	8.84	9.41	8.82	9.31	554400
2000-11-09	9.25	9.25	8.78	8.91	612800
2000-11-10	8.88	9.00	8.25	8.34	243000
2000-11-13	8.22	8.91	8.22	8.69	188600
2000-11-14	8.38	8.94	8.38	8.94	219600
2000-11-15	9.00	9.00	8.63	8.75	226600
2000-11-16	8.88	9.06	8.69	8.88	385200
2000-11-17	8.84	9.50	8.84	9.31	556200
2000-11-20	9.25	9.50	9.06	9.34	289400
2000-11-21	9.28	9.44	9.19	9.41	342000
2000-11-22	9.41	9.47	9.31	9.41	330200
2000-11-24	9.31	9.50	9.31	9.50	184200
2000-11-27	9.47	9.69	9.25	9.38	566400
2000-11-28	9.50	9.50	9.09	9.44	514200
2000-11-29	9.41	9.41	8.31	8.50	495000
2000-11-30	8.36	8.56	8.13	8.31	311200
2000-12-01	8.53	9.22	8.47	9.00	268800
2000-12-04	9.00	9.00	8.19	8.55	387400
2000-12-05	8.56	9.25	8.56	8.81	358000
2000-12-06	8.72	8.81	8.66	8.75	155800
2000-12-07	8.75	8.81	8.72	8.78	206400
2000-12-08	8.78	9.25	8.75	9.19	570600
2000-12-11	9.25	10.19	9.22	10.09	1285000
2000-12-12	10.13	11.13	10.00	11.03	2484400
2000-12-13	11.03	11.06	10.19	11.03	2002200
2000-12-14	10.92	11.13	10.66	11.00	1498000
2000-12-15	10.84	11.00	10.63	11.00	4383200
2000-12-18	10.95	11.09	10.72	10.97	1121800
2000-12-19	11.00	11.31	10.88	11.13	1389000
2000-12-20	11.13	11.19	10.88	11.03	621800
2000-12-21	11.03	11.50	10.88	11.34	4163400
2000-12-22	11.31	11.63	11.28	11.50	2689200
2000-12-26	11.69	12.25	11.53	12.13	1763400
2000-12-27	12.17	12.31	11.81	12.25	1006800
2000-12-28	12.38	12.53	12.06	12.47	1207000
2000-12-29	12.50	13.63	12.47	13.38	2196200
2001-01-02	13.56	13.59	11.88	12.19	1717600
2001-01-03	11.83	13.13	11.81	12.94	1884600
2001-01-04	12.92	13.19	12.75	12.88	928600
2001-01-05	12.81	13.03	12.25	12.91	580600
2001-01-08	12.81	13.06	12.44	12.53	521000
2001-01-09	12.72	12.72	12.19	12.47	415600
2001-01-10	12.53	12.63	12.22	12.63	1181000
2001-01-11	12.55	12.94	12.47	12.56	338000
2001-01-12	12.44	12.91	12.34	12.44	371400
2001-01-16	12.55	12.81	12.19	12.81	536600
2001-01-17	12.88	13.25	12.69	12.72	1353200
2001-01-18	12.66	12.88	12.44	12.75	787800
2001-01-19	12.44	12.94	11.63	11.63	988800
2001-01-22	11.66	12.50	11.63	11.97	365800
2001-01-23	12.13	12.25	11.25	11.41	2121400
2001-01-24	11.25	11.38	10.25	10.59	1431800
2001-01-25	10.41	10.75	10.00	10.66	1082600
2001-01-26	10.44	10.75	10.38	10.72	240400
2001-01-29	10.50	11.13	10.50	11.00	662800
2001-01-30	10.95	11.13	10.88	11.00	630200
2001-01-31	10.97	11.56	10.94	11.25	599200
2001-02-01	11.25	11.44	10.50	11.38	442800
2001-02-02	11.25	11.50	10.69	10.69	277600
2001-02-05	10.75	10.94	10.25	10.50	504400
2001-02-06	10.59	11.00	10.47	10.84	363000
2001-02-07	10.78	11.13	10.50	11.00	584800
2001-02-08	10.69	11.00	10.38	10.53	522400
2001-02-09	10.55	10.59	9.13	9.97	1008600
2001-02-12	7.94	11.00	7.75	10.00	2382400
2001-02-13	10.06	10.13	9.50	9.63	373200
2001-02-14	9.44	10.13	9.38	10.06	237200
2001-02-15	10.06	10.28	9.88	10.03	208800
2001-02-16	10.03	10.03	9.63	9.75	186800
2001-02-20	9.97	10.50	9.69	9.97	476200
2001-02-21	9.88	10.06	9.38	9.53	581600
2001-02-22	9.41	10.22	9.00	9.50	419000
2001-02-23	9.44	9.75	9.19	9.72	291800
2001-02-26	9.63	10.00	9.50	9.72	284200
2001-02-27	9.57	9.75	9.50	9.59	95200
2001-02-28	9.47	9.75	9.38	9.47	443200
2001-03-01	9.34	9.44	8.94	9.16	185200
2001-03-02	8.94	9.44	8.94	9.22	160200
2001-03-05	9.16	9.72	9.06	9.25	157200
2001-03-06	9.28	9.34	8.94	9.06	334200
2001-03-07	9.07	9.56	9.06	9.25	182600
2001-03-08	9.25	9.91	9.25	9.38	278400
2001-03-09	9.31	9.50	9.16	9.25	364800
2001-03-12	9.27	9.50	9.13	9.22	227000
2001-03-13	9.25	9.50	9.25	9.47	415800
2001-03-14	9.20	9.69	9.19	9.50	456800
2001-03-15	9.38	9.56	9.38	9.38	441000
2001-03-16	9.66	9.78	9.31	9.38	521800
2001-03-19	9.38	9.59	9.31	9.53	100800
2001-03-20	9.50	9.66	9.25	9.28	253800
2001-03-21	9.36	9.47	9.25	9.47	324400
2001-03-22	9.31	9.38	8.91	8.91	430000
2001-03-23	9.28	9.38	9.13	9.31	232000
2001-03-26	9.37	9.41	8.84	9.13	361400
2001-03-27	9.00	9.50	8.88	9.34	523200
2001-03-28	9.19	9.47	9.06	9.16	395800
2001-03-29	9.06	9.47	9.00	9.16	186000
2001-03-30	9.09	10.00	9.09	9.97	429200
2001-04-02	9.75	10.06	9.56	9.84	256600
2001-04-03	9.84	9.85	9.56	9.81	305600
2001-04-04	9.66	10.00	9.38	9.97	259000
2001-04-05	9.97	10.50	9.84	10.50	281600
2001-04-06	10.25	10.50	9.94	10.28	433400
2001-04-09	10.13	10.38	10.13	10.18	137000
2001-04-10	10.18	10.40	10.01	10.30	219400
2001-04-11	10.31	10.63	10.25	10.46	238200
2001-04-12	10.42	10.55	10.05	10.55	124000
2001-04-16	10.46	10.58	9.99	10.41	218800
2001-04-17	10.46	10.58	10.16	10.50	180000
2001-04-18	10.60	10.90	10.44	10.53	345400
2001-04-19	10.55	11.00	10.55	10.95	320800
2001-04-20	10.95	10.95	10.63	10.69	175000
2001-04-23	10.60	10.75	10.29	10.33	125800
2001-04-24	10.29	10.98	10.29	10.90	150400
2001-04-25	10.92	11.43	10.78	11.43	261600
2001-04-26	11.25	11.89	11.20	11.82	453600
2001-04-27	11.63	12.40	11.63	12.06	587800
2001-04-30	12.01	12.01	11.13	11.83	890400
2001-05-01	11.88	11.98	11.73	11.97	328000
2001-05-02	11.87	11.95	11.72	11.78	308800
2001-05-03	11.72	11.75	11.40	11.56	293200
2001-05-04	11.55	11.82	11.40	11.70	120000
2001-05-07	11.70	11.73	11.25	11.30	326400
2001-05-08	11.45	11.78	11.36	11.42	180600
2001-05-09	11.36	11.63	10.95	11.06	106800
2001-05-10	11.08	11.75	11.08	11.18	118800
2001-05-11	11.08	11.40	11.05	11.20	79000
2001-05-14	11.23	11.30	11.03	11.03	75800
2001-05-15	11.17	11.48	11.04	11.25	75200
2001-05-16	11.18	11.61	11.18	11.23	292400
2001-05-17	11.35	11.60	11.33	11.47	512400
2001-05-18	11.62	12.00	11.49	11.89	2104000
2001-05-21	11.94	13.00	11.90	12.89	1341400
2001-05-22	13.09	13.13	12.50	12.50	510800
2001-05-23	12.54	12.62	11.84	12.08	362400
2001-05-24	12.00	12.31	11.88	12.28	313800
2001-05-25	12.27	12.40	12.15	12.16	197400
2001-05-29	12.13	12.38	11.93	12.13	209200
2001-05-30	12.15	12.50	12.10	12.48	440000
2001-05-31	12.37	12.85	12.35	12.61	556800
2001-06-01	12.61	12.73	12.33	12.50	347600
2001-06-04	12.46	13.07	12.46	13.00	887600
2001-06-05	13.06	13.33	12.80	13.20	659200
2001-06-06	13.20	13.20	12.98	13.05	824200
2001-06-07	13.01	13.13	12.92	13.05	618800
2001-06-08	13.01	13.13	12.96	13.00	745400
2001-06-11	12.91	13.02	12.72	12.91	262400
2001-06-12	12.79	13.03	12.78	13.03	305600
2001-06-13	13.00	13.88	12.96	13.34	1294600
2001-06-14	13.24	13.31	12.98	13.26	608000
2001-06-15	13.33	13.88	13.25	13.50	852200
2001-06-18	13.48	14.25	13.48	14.03	1128000
2001-06-19	14.02	14.41	13.88	14.12	898800
2001-06-20	14.16	14.47	14.09	14.42	1276600
2001-06-21	14.45	14.73	13.98	14.10	2397000
2001-06-22	14.10	14.13	12.80	12.93	1434600
2001-06-25	12.98	13.28	12.98	13.14	919800
2001-06-26	13.05	13.41	13.05	13.38	946400
2001-06-27	13.28	13.90	13.28	13.85	452800
2001-06-28	13.86	14.05	13.80	13.96	1367600
2001-06-29	13.93	14.66	13.93	14.35	478600
2001-07-02	14.30	14.33	13.93	14.24	743600
2001-07-03	14.11	14.55	14.11	14.50	507600
2001-07-05	14.38	14.68	14.35	14.37	408400
2001-07-06	14.35	14.45	13.79	13.95	435400
2001-07-09	13.94	14.14	13.80	14.07	299200
2001-07-10	14.00	14.34	14.00	14.08	277800
2001-07-11	14.00	14.51	14.00	14.40	179200
2001-07-12	14.80	16.50	14.69	16.24	5682400
2001-07-13	16.18	16.22	15.60	16.05	634000
2001-07-16	16.00	16.13	15.67	15.83	1316600
2001-07-17	15.91	16.23	15.40	16.15	607200
2001-07-18	16.03	16.49	16.00	16.26	714600
2001-07-19	16.28	16.70	16.23	16.48	1513000
2001-07-20	16.49	16.82	16.43	16.68	1016800
2001-07-23	16.69	17.17	16.53	16.98	1453200
2001-07-24	16.93	17.10	16.62	16.83	1405600
2001-07-25	16.84	17.10	16.72	17.06	1098200
2001-07-26	17.05	17.76	17.05	17.73	1102000
2001-07-27	17.57	17.58	17.25	17.36	1370200
2001-07-30	17.33	17.43	17.11	17.35	1058000
2001-07-31	17.35	17.77	17.18	17.45	1636800
2001-08-01	17.43	17.45	16.58	17.15	420600
2001-08-02	17.23	17.32	16.89	17.15	501400
2001-08-03	17.00	17.25	16.60	16.79	753600
2001-08-06	16.76	16.77	15.93	16.46	759800
2001-08-07	16.38	16.57	16.03	16.50	327200
2001-08-08	16.36	16.58	15.63	16.10	594000
2001-08-09	16.08	16.52	16.08	16.40	1019400
2001-08-10	16.45	16.58	16.09	16.38	712200
2001-08-13	16.40	16.50	16.20	16.38	173000
2001-08-14	16.33	16.56	16.18	16.25	475200
2001-08-15	16.42	16.68	16.29	16.46	918800
2001-08-16	16.41	16.50	15.63	16.07	1395600
2001-08-17	15.98	16.19	15.60	15.74	420600
2001-08-20	15.76	16.03	15.38	15.55	428600
2001-08-21	15.54	15.63	15.15	15.21	410800
2001-08-22	15.10	15.15	14.29	14.88	856600
2001-08-23	14.99	15.37	14.85	15.18	698800
2001-08-24	15.25	15.88	15.18	15.49	854400
2001-08-27	15.52	15.89	15.43	15.55	286400
2001-08-28	15.74	15.76	15.03	15.53	290600
2001-08-29	15.46	15.56	15.23	15.30	249400
2001-08-30	15.28	15.66	15.15	15.56	256400
2001-08-31	15.54	15.95	15.47	15.60	242200
2001-09-04	15.55	16.54	15.45	15.88	949200
2001-09-05	15.95	16.00	15.40	15.73	762600
2001-09-06	15.88	15.93	15.53	15.62	393200
2001-09-07	15.53	15.82	14.18	14.19	659200
2001-09-10	13.88	13.88	12.50	12.80	2032000
2001-09-17	12.49	12.82	11.50	12.00	738400
2001-09-18	11.94	12.03	11.64	11.83	1800000
2001-09-19	11.80	13.41	11.77	13.25	1623600
2001-09-20	12.85	12.85	11.90	12.04	563000
2001-09-21	11.48	12.55	11.30	12.50	1255000
2001-09-24	12.60	13.88	12.50	13.80	571200
2001-09-25	13.78	14.19	13.42	14.05	620600
2001-09-26	14.28	14.31	13.41	13.65	514600
2001-09-27	13.45	14.15	13.25	14.06	954600
2001-09-28	14.15	15.00	13.82	14.33	1135200
2001-10-01	14.38	14.38	13.58	13.85	1209600
2001-10-02	13.85	14.69	13.78	14.50	866200
2001-10-03	14.35	15.69	14.35	15.48	780000
2001-10-04	15.49	15.87	15.17	15.18	1115800
2001-10-05	15.08	15.08	14.48	14.63	592400
2001-10-08	14.70	14.93	14.08	14.40	674200
2001-10-09	14.40	14.49	14.03	14.36	676400
2001-10-10	14.53	15.30	14.33	15.10	982600
2001-10-11	15.33	15.93	14.95	15.50	947400
2001-10-12	15.50	15.50	14.34	14.78	1037400
2001-10-15	14.98	15.18	14.57	15.03	493800
2001-10-16	14.95	15.15	14.50	14.85	855400
2001-10-17	15.00	15.14	14.39	14.92	597200
2001-10-18	14.77	15.23	14.63	14.74	1382200
2001-10-19	14.63	15.44	14.59	15.33	928600
2001-10-22	15.20	16.00	15.20	15.82	1427000
2001-10-23	15.95	16.21	15.60	15.86	1098000
2001-10-24	15.83	15.83	14.91	15.11	1505000
2001-10-25	15.10	15.10	14.46	14.66	1144600
2001-10-26	14.80	15.00	14.65	14.80	1036000
2001-10-29	14.80	14.80	14.32	14.42	350400
2001-10-30	14.55	14.55	13.50	13.93	868200
2001-10-31	14.05	14.48	13.95	14.13	977400
2001-11-01	14.08	14.45	14.00	14.20	2014800
2001-11-02	14.18	14.84	14.13	14.42	1703800
2001-11-05	14.55	14.80	14.54	14.73	868800
2001-11-06	14.70	14.73	14.44	14.55	550200
2001-11-07	14.54	14.60	14.36	14.55	1098200
2001-11-08	14.55	14.87	14.11	14.50	3760400
2001-11-09	14.62	14.65	14.31	14.55	907600
2001-11-12	14.56	14.98	14.36	14.88	724600
2001-11-13	15.00	15.60	14.90	15.53	1504600
2001-11-14	15.68	16.58	15.68	16.46	3226800
2001-11-15	16.35	16.75	16.33	16.53	2674000
2001-11-16	16.52	16.66	16.29	16.52	1517200
2001-11-19	16.53	17.00	16.27	16.58	487400
2001-11-20	16.72	17.00	16.07	16.34	629600
2001-11-21	16.08	16.39	15.60	16.25	611200
2001-11-23	16.25	16.50	16.04	16.35	114000
2001-11-26	16.29	16.57	15.95	16.13	412000
2001-11-27	16.10	16.47	16.08	16.20	679000
2001-11-28	16.28	16.40	15.65	15.75	473400
2001-11-29	15.83	16.07	15.64	15.98	516200
2001-11-30	16.00	16.73	15.88	16.72	808000
2001-12-03	16.73	16.73	16.11	16.22	541800
2001-12-04	16.23	16.50	16.23	16.34	775800
2001-12-05	16.75	18.68	16.75	18.11	5538600
2001-12-06	18.51	18.58	17.92	18.11	2007000
2001-12-07	18.26	18.26	17.84	18.02	667200
2001-12-10	17.89	18.03	17.63	17.66	701600
2001-12-11	17.83	17.84	16.94	17.15	1063800
2001-12-12	17.15	18.00	16.98	17.28	773000
2001-12-13	17.28	17.75	17.17	17.45	604800
2001-12-14	17.29	17.98	17.29	17.73	1268000
2001-12-17	17.81	19.08	17.60	18.81	2062800
2001-12-18	18.75	19.12	18.64	19.10	1299800
2001-12-19	19.14	19.18	18.81	19.00	767000
2001-12-20	19.00	19.22	18.62	18.69	1718200
2001-12-21	18.75	18.97	18.27	18.60	974600
2001-12-24	18.63	18.78	18.48	18.49	441000
2001-12-26	18.45	18.83	18.42	18.52	707800
2001-12-27	18.82	19.00	18.65	18.84	621200
2001-12-28	18.81	19.11	18.38	18.40	1031400
2001-12-31	18.56	18.74	18.00	18.24	479600
2002-01-02	18.16	18.63	17.21	17.59	1561000
2002-01-03	17.56	18.08	16.69	16.79	2987200
2002-01-04	16.35	16.45	15.05	15.95	6561000
2002-01-07	15.60	16.33	14.98	14.99	2293200
2002-01-08	14.95	15.30	14.58	14.75	1691400
2002-01-09	14.80	15.20	14.68	14.91	1518200
2002-01-10	14.91	15.17	14.87	15.00	1062000
2002-01-11	15.07	15.25	14.70	14.80	951400
2002-01-14	14.41	15.01	14.31	14.84	1097800
2002-01-15	14.84	15.31	14.60	15.25	1536800
2002-01-16	15.08	15.30	14.93	15.14	1029000
2002-01-17	15.15	15.50	14.78	15.36	1141000
2002-01-18	15.51	15.65	14.99	15.05	518400
2002-01-22	15.04	15.53	15.00	15.35	498800
2002-01-23	15.40	15.63	15.31	15.42	354600
2002-01-24	15.40	15.58	14.76	15.32	874000
2002-01-25	15.34	15.75	15.07	15.48	559400
2002-01-28	15.56	15.95	15.47	15.93	708400
2002-01-29	15.94	16.06	15.61	15.65	378400
2002-01-30	15.59	16.05	15.51	15.99	375800
2002-01-31	16.00	16.74	15.88	16.55	1294400
2002-02-01	16.53	17.02	16.50	16.68	1166800
2002-02-04	16.79	16.80	16.11	16.35	807000
2002-02-05	16.41	16.85	16.26	16.60	836600
2002-02-06	16.44	16.69	15.87	16.05	319800
2002-02-07	15.98	16.55	15.93	16.13	700000
2002-02-08	16.06	16.69	15.98	16.51	712600
2002-02-11	16.51	17.44	16.50	17.14	928400
2002-02-12	17.06	17.40	17.05	17.37	474000
2002-02-13	17.26	17.80	17.26	17.74	608800
2002-02-14	17.63	17.93	17.32	17.49	646400
2002-02-15	17.59	17.70	17.27	17.46	601400
2002-02-19	17.26	17.26	16.55	16.86	564800
2002-02-20	16.78	17.37	16.68	17.01	395600
2002-02-21	16.97	17.05	16.67	16.68	418000
2002-02-22	16.87	16.99	16.14	16.40	491400
2002-02-25	16.30	16.90	16.30	16.56	391800
2002-02-26	16.73	17.00	16.55	16.95	347600
2002-02-27	17.00	17.00	16.23	16.47	680000
2002-02-28	16.43	16.63	16.38	16.53	606600
2002-03-01	16.63	16.75	16.28	16.40	490000
2002-03-04	16.27	16.50	16.00	16.22	689400
2002-03-05	16.19	16.25	15.65	15.66	851800
2002-03-06	15.93	16.30	15.65	16.01	643000
2002-03-07	15.91	16.53	15.78	16.35	979600
2002-03-08	16.51	16.63	16.22	16.38	935000
2002-03-11	16.49	16.60	15.68	15.97	764600
2002-03-12	15.97	16.12	15.90	16.00	426400
2002-03-13	16.07	16.25	15.73	15.92	542800
2002-03-14	15.90	15.93	15.68	15.87	279000
2002-03-15	15.70	16.05	15.70	16.04	463800
2002-03-18	15.90	16.05	15.66	15.93	527600
2002-03-19	15.93	16.03	15.87	15.96	385800
2002-03-20	16.03	16.17	15.86	16.10	619400
2002-03-21	16.05	16.13	15.66	15.85	388200
2002-03-22	15.69	16.10	15.69	15.99	467600
2002-03-25	16.02	16.03	15.40	15.88	897000
2002-03-26	15.94	16.05	15.85	16.01	512000
2002-03-27	16.04	16.38	15.90	16.05	1845200
2002-03-28	16.14	16.24	15.65	15.79	1058800
2002-04-01	15.64	15.64	14.96	14.97	844800
2002-04-02	15.00	15.20	14.36	14.48	955800
2002-04-03	14.60	14.60	13.95	14.13	1162000
2002-04-04	13.93	14.30	13.90	14.26	1466200
2002-04-05	14.33	14.75	14.23	14.56	852600
2002-04-08	14.58	14.86	14.25	14.67	629400
2002-04-09	14.70	15.04	14.39	14.44	739000
2002-04-10	14.50	14.75	14.25	14.57	803600
2002-04-11	14.65	14.65	14.33	14.50	821200
2002-04-12	14.60	14.65	13.93	14.56	1084600
2002-04-15	14.63	14.79	14.00	14.31	538000
2002-04-16	14.37	14.80	14.19	14.50	852400
2002-04-17	14.53	14.63	13.93	13.93	1467000
2002-04-18	13.99	14.17	13.53	13.83	1081600
2002-04-19	13.91	14.16	13.81	14.13	985600
2002-04-22	14.12	14.53	13.97	14.51	1304400
2002-04-23	14.45	14.69	14.31	14.50	1805000
2002-04-24	14.59	15.38	14.53	15.36	2584000
2002-04-25	15.49	16.69	15.23	16.47	2560600
2002-04-26	16.47	17.21	15.97	16.18	2675200
2002-04-29	16.24	16.65	15.99	16.25	575400
2002-04-30	16.32	16.33	16.08	16.20	1238800
2002-05-01	16.17	16.84	16.01	16.58	800000
2002-05-02	16.45	17.02	16.20	16.71	467600
2002-05-03	16.80	16.80	16.30	16.35	793600
2002-05-06	16.32	16.50	16.04	16.27	464800
2002-05-07	16.26	16.27	15.92	15.93	532200
2002-05-08	16.06	16.31	16.00	16.14	361600
2002-05-09	16.03	16.15	15.76	15.76	456400
2002-05-10	15.76	15.89	15.38	15.46	576800
2002-05-13	15.46	15.70	15.21	15.38	507600
2002-05-14	15.45	16.12	15.33	16.06	850000
2002-05-15	16.04	16.42	15.92	16.37	500400
2002-05-16	16.35	16.38	16.03	16.09	517800
2002-05-17	16.30	16.52	16.25	16.36	317200
2002-05-20	16.03	16.34	15.98	15.99	385800
2002-05-21	16.00	16.28	15.12	15.13	875000
2002-05-22	15.32	15.97	15.31	15.83	1065600
2002-05-23	15.90	16.33	15.70	16.24	491800
2002-05-24	16.35	16.40	15.85	16.05	702200
2002-05-28	16.07	16.15	15.69	15.96	721200
2002-05-29	16.03	16.03	15.43	15.64	540600
2002-05-30	15.48	16.00	15.45	16.00	870400
2002-05-31	15.77	16.20	15.77	16.08	866200
2002-06-03	16.08	16.22	15.63	15.94	662400
2002-06-04	15.65	15.85	15.42	15.65	783000
2002-06-05	15.65	16.11	15.65	15.93	513000
2002-06-06	16.00	16.23	15.68	15.85	486000
2002-06-07	15.65	16.34	15.38	16.29	535000
2002-06-10	16.37	16.59	16.22	16.38	556400
2002-06-11	16.64	16.66	16.05	16.16	394600
2002-06-12	15.75	16.15	15.74	15.89	268200
2002-06-13	15.80	15.95	15.40	15.43	338200
2002-06-14	15.43	15.80	14.76	15.80	1088800
2002-06-17	15.82	15.82	15.26	15.33	415000
2002-06-18	15.21	15.27	15.03	15.05	1094600
2002-06-19	15.13	15.13	14.68	14.81	1430800
2002-06-20	14.84	15.18	14.60	14.63	711000
2002-06-21	14.83	14.97	14.13	14.56	931400
2002-06-24	14.60	14.65	14.05	14.35	762200
2002-06-25	14.35	14.75	14.06	14.19	777400
2002-06-26	14.10	14.57	13.93	14.48	968600
2002-06-27	14.36	14.62	13.95	14.54	1453800
2002-06-28	14.61	14.78	13.55	13.78	2717600
2002-07-01	13.90	14.18	13.73	13.81	1058200
2002-07-02	13.80	14.00	13.50	13.63	985400
2002-07-03	13.63	13.98	13.53	13.76	748400
2002-07-05	13.98	14.32	13.73	14.16	126000
2002-07-08	14.12	14.30	14.01	14.17	256600
2002-07-09	14.00	14.22	13.42	13.42	697000
2002-07-10	13.53	13.90	13.28	13.60	673800
2002-07-11	13.60	13.78	13.52	13.78	1201800
2002-07-12	13.83	13.99	13.65	13.69	800600
2002-07-15	13.69	13.92	13.16	13.55	1497600
2002-07-16	13.62	13.62	13.23	13.44	1236000
2002-07-17	13.37	13.95	13.37	13.95	1099000
2002-07-18	13.96	14.35	13.65	13.79	557800
2002-07-19	13.79	13.79	13.03	13.33	1222200
2002-07-22	13.18	13.47	12.70	12.87	1222000
2002-07-23	12.88	13.05	12.43	12.58	642800
2002-07-24	12.55	14.00	12.05	13.98	1631400
2002-07-25	13.83	14.03	13.38	13.60	784600
2002-07-26	13.72	14.45	13.57	14.41	782000
2002-07-29	14.46	14.96	14.23	14.75	737800
2002-07-30	14.69	14.90	14.07	14.47	1230800
2002-07-31	14.52	14.53	13.94	14.09	840200
2002-08-01	14.10	14.10	13.38	13.57	966000
2002-08-02	13.64	13.64	12.75	13.00	512400
2002-08-05	13.01	13.48	12.95	13.00	456600
2002-08-06	13.03	13.85	12.71	13.51	977800
2002-08-07	13.52	13.75	13.41	13.51	759600
2002-08-08	13.55	13.80	13.18	13.59	725000
2002-08-09	13.52	13.93	13.30	13.84	758800
2002-08-12	13.75	13.77	13.44	13.58	529400
2002-08-13	13.69	14.02	13.52	13.64	396200
2002-08-14	13.61	14.20	13.50	14.20	701800
2002-08-15	13.95	14.88	13.95	14.83	773200
2002-08-16	14.76	14.93	14.50	14.84	866400
2002-08-19	14.85	15.05	14.68	15.00	525600
2002-08-20	14.67	15.07	14.60	14.76	390200
2002-08-21	14.98	15.10	14.71	15.10	639400
2002-08-22	15.09	15.38	14.93	15.23	1149800
2002-08-23	15.33	15.33	14.80	15.01	526600
2002-08-26	15.03	15.43	14.83	15.37	390800
2002-08-27	15.50	15.51	14.88	15.06	592400
2002-08-28	15.10	15.19	14.80	15.19	374200
2002-08-29	15.08	15.29	14.50	15.06	2051200
2002-08-30	15.00	15.05	14.78	14.89	1041800
2002-09-03	14.88	14.88	14.46	14.50	424200
2002-09-04	14.46	14.90	14.38	14.88	378400
2002-09-05	14.77	14.97	14.36	14.71	534000
2002-09-06	14.65	15.24	14.65	15.21	343000
2002-09-09	15.25	15.58	15.04	15.42	630000
2002-09-10	15.39	15.98	15.27	15.80	706200
2002-09-11	15.88	16.24	15.76	15.98	416800
2002-09-12	15.95	15.98	15.36	15.47	915000
2002-09-13	15.45	15.63	15.33	15.48	456600
2002-09-16	16.15	16.15	15.39	15.59	641200
2002-09-17	15.73	15.73	15.33	15.35	275400
2002-09-18	15.43	15.55	14.91	15.32	600600
2002-09-19	15.32	15.32	15.11	15.20	725600
2002-09-20	15.25	15.25	14.82	14.97	635600
2002-09-23	15.02	15.02	14.42	14.51	419600
2002-09-24	14.59	14.84	14.28	14.43	453400
2002-09-25	14.85	15.32	14.66	15.23	806200
2002-09-26	15.32	15.50	15.08	15.12	926600
2002-09-27	15.11	15.32	14.62	14.68	563800
2002-09-30	14.71	14.71	14.08	14.31	1029600
2002-10-01	14.25	14.54	13.63	14.37	654400
2002-10-02	14.13	14.39	13.98	14.04	721000
2002-10-03	14.10	14.27	13.73	13.75	381000
2002-10-04	13.74	14.23	13.32	13.55	688800
2002-10-07	13.50	13.51	12.64	12.64	853400
2002-10-08	12.70	13.90	12.68	13.59	722600
2002-10-09	13.57	13.60	12.89	12.92	484000
2002-10-10	13.22	13.50	12.89	13.23	505800
2002-10-11	13.35	14.11	13.28	13.79	513000
2002-10-14	13.78	14.51	13.63	14.08	617000
2002-10-15	14.34	14.55	14.15	14.22	486800
2002-10-16	14.38	14.38	13.88	13.90	410800
2002-10-17	14.03	14.94	14.03	14.91	917000
2002-10-18	14.70	15.15	14.57	14.95	273000
2002-10-21	14.83	15.46	14.68	15.41	423200
2002-10-22	15.43	15.70	15.11	15.58	747800
2002-10-23	15.56	15.56	13.65	13.84	3833400
2002-10-24	13.90	14.18	13.35	13.39	2903200
2002-10-25	13.31	13.52	13.23	13.47	714800
2002-10-28	13.54	13.92	13.45	13.54	1058200
2002-10-29	13.70	13.85	13.03	13.41	928400
2002-10-30	13.49	13.57	13.13	13.40	387000
2002-10-31	13.45	13.82	13.41	13.64	999800
2002-11-01	13.60	14.18	13.54	13.69	1429800
2002-11-04	13.63	13.87	12.68	12.76	1639600
2002-11-05	12.86	13.23	12.63	13.23	1522200
2002-11-06	13.28	13.50	13.10	13.17	1293600
2002-11-07	13.19	13.19	12.88	12.88	835400
2002-11-08	13.00	13.18	12.83	12.91	608600
2002-11-11	12.90	13.05	12.66	12.78	845200
2002-11-12	12.80	13.00	12.63	12.85	700200
2002-11-13	12.70	13.23	12.50	12.96	492200
2002-11-14	13.13	13.33	12.94	13.05	463200
2002-11-15	13.00	13.13	12.79	12.80	836000
2002-11-18	12.78	12.84	12.31	12.63	1602600
2002-11-19	12.50	12.65	12.43	12.48	1047200
2002-11-20	12.48	13.25	12.42	13.25	1062800
2002-11-21	13.23	14.42	13.22	14.13	1420200
2002-11-22	14.01	14.24	13.85	13.97	597000
2002-11-25	13.92	14.13	13.70	13.88	991200
2002-11-26	13.85	13.92	12.98	13.20	1032600
2002-11-27	13.50	13.99	13.15	13.99	937400
2002-11-29	13.98	14.18	13.78	13.88	254200
2002-12-02	13.93	14.19	13.63	13.84	441400
2002-12-03	13.78	14.08	13.58	13.79	467200
2002-12-04	13.70	13.98	13.63	13.83	568200
2002-12-05	13.98	14.07	13.43	13.89	455200
2002-12-06	13.84	13.97	13.46	13.75	642600
2002-12-09	13.80	13.86	13.25	13.47	622400
2002-12-10	13.50	13.75	13.39	13.55	438400
2002-12-11	13.49	13.56	13.24	13.37	396000
2002-12-12	13.36	13.40	12.90	13.15	1066800
2002-12-13	13.13	13.29	12.62	12.77	1964000
2002-12-16	12.82	13.50	12.72	13.23	1644800
2002-12-17	13.28	13.28	12.84	12.92	894400
2002-12-18	12.85	12.92	12.22	12.67	827800
2002-12-19	12.59	12.67	12.14	12.38	1468600
2002-12-20	12.39	12.71	12.39	12.61	916200
2002-12-23	12.59	12.82	12.22	12.37	858600
2002-12-24	12.33	12.49	12.25	12.43	225600
2002-12-26	12.49	12.61	12.35	12.46	265000
2002-12-27	12.47	12.54	12.30	12.31	200600
2002-12-30	12.38	12.76	12.23	12.52	479000
2002-12-31	12.51	12.89	12.47	12.65	1334400
2003-01-02	12.65	12.85	12.65	12.77	794400
2003-01-03	12.75	12.80	12.34	12.42	826000
2003-01-06	12.46	12.95	12.46	12.74	459600
2003-01-07	12.61	13.03	12.52	12.57	273800
2003-01-08	12.52	12.77	12.36	12.42	439400
2003-01-09	12.50	12.70	12.39	12.58	504800
2003-01-10	12.48	12.68	12.38	12.53	520200
2003-01-13	12.58	12.66	12.26	12.49	716000
2003-01-14	12.43	12.63	12.43	12.62	416200
2003-01-15	12.64	12.69	12.44	12.65	800000
2003-01-16	12.65	12.84	12.55	12.75	359600
2003-01-17	12.80	12.84	12.62	12.72	257400
2003-01-21	12.79	12.85	12.35	12.39	606000
2003-01-22	12.63	12.64	12.25	12.33	415200
2003-01-23	12.38	12.57	12.33	12.45	328800
2003-01-24	12.50	12.58	12.25	12.30	355600
2003-01-27	12.31	12.38	11.88	11.95	514400
2003-01-28	11.98	12.26	11.93	12.11	304600
2003-01-29	12.02	12.36	11.89	12.22	282000
2003-01-30	12.10	12.51	12.08	12.19	431000
2003-01-31	12.16	12.33	12.05	12.22	328000
2003-02-03	12.17	12.37	12.07	12.27	467000
2003-02-04	12.29	12.29	12.02	12.02	472000
2003-02-05	12.05	12.25	11.90	11.91	569600
2003-02-06	11.90	12.03	11.75	11.76	435000
2003-02-07	11.85	11.85	11.70	11.73	395800
2003-02-10	11.73	11.73	11.46	11.51	923600
2003-02-11	11.58	11.67	11.52	11.57	1188000
2003-02-12	11.58	11.83	11.55	11.67	501800
2003-02-13	11.66	11.79	11.51	11.78	710600
2003-02-14	11.63	11.75	11.48	11.70	761200
2003-02-18	11.70	12.00	11.63	11.99	588400
2003-02-19	11.98	11.99	11.57	11.60	437400
2003-02-20	11.68	11.82	11.57	11.61	444200
2003-02-21	11.60	11.88	11.55	11.86	527800
2003-02-24	11.81	12.02	11.81	11.87	505800
2003-02-25	11.88	11.88	11.50	11.63	722000
2003-02-26	11.61	11.88	11.48	11.61	951800
2003-02-27	11.64	12.43	11.55	12.31	1057200
2003-02-28	12.41	12.97	12.34	12.77	1237600
2003-03-03	12.80	12.90	12.61	12.67	756200
2003-03-04	12.64	12.65	12.00	12.05	981600
2003-03-05	12.00	12.31	12.00	12.10	705800
2003-03-06	12.11	12.39	12.06	12.37	844400
2003-03-07	12.35	12.49	12.14	12.36	785200
2003-03-10	12.38	12.44	12.17	12.23	494000
2003-03-11	12.80	12.90	12.40	12.50	1386000
2003-03-12	12.45	12.67	12.45	12.50	579200
2003-03-13	12.55	13.06	12.55	12.97	670600
2003-03-14	12.99	13.71	12.88	13.31	1258200
2003-03-17	13.30	13.78	12.99	13.71	507400
2003-03-18	13.75	13.93	13.61	13.75	514200
2003-03-19	13.75	13.75	13.57	13.73	321800
2003-03-20	13.71	13.71	13.31	13.43	766800
2003-03-21	13.58	13.60	13.41	13.52	1562800
2003-03-24	13.56	13.56	13.20	13.36	679800
2003-03-25	13.40	13.52	13.24	13.35	633600
2003-03-26	13.50	13.79	13.34	13.68	994400
2003-03-27	13.58	13.60	13.18	13.26	773800
2003-03-28	13.25	13.57	13.15	13.22	532000
2003-03-31	13.13	13.60	13.09	13.54	730400
2003-04-01	13.53	13.78	13.38	13.45	682200
2003-04-02	13.51	14.08	13.48	13.91	1227200
2003-04-03	13.97	14.17	13.90	13.95	411200
2003-04-04	13.89	14.09	13.83	14.04	424200
2003-04-07	13.96	14.31	13.92	13.95	646400
2003-04-08	13.92	14.24	13.90	14.12	365800
2003-04-09	14.08	14.22	13.86	13.97	422800
2003-04-10	13.90	14.05	13.82	13.95	438400
2003-04-11	13.90	14.00	13.72	13.81	369800
2003-04-14	13.81	14.10	13.81	14.04	300200
2003-04-15	14.05	14.13	13.88	14.10	475800
2003-04-16	14.12	14.17	13.79	13.82	426200
2003-04-17	13.88	14.22	13.68	14.13	422600
2003-04-21	14.18	14.24	13.81	14.05	346200
2003-04-22	14.05	14.66	13.98	14.60	732400
2003-04-23	14.49	14.85	14.27	14.80	704600
2003-04-24	14.45	14.90	14.42	14.89	1011400
2003-04-25	14.90	15.00	14.58	14.61	502000
2003-04-28	14.54	14.76	14.47	14.70	1089000
2003-04-29	14.73	14.94	14.68	14.90	1094800
2003-04-30	14.88	15.00	14.70	14.81	643000
2003-05-01	14.85	14.95	14.53	14.90	558200
2003-05-02	14.87	15.36	14.87	15.28	978200
2003-05-05	15.29	15.69	15.27	15.61	741000
2003-05-06	15.60	15.68	15.45	15.50	651000
2003-05-07	15.44	15.50	15.30	15.30	581800
2003-05-08	15.25	15.41	15.08	15.20	394200
2003-05-09	15.18	15.30	14.95	15.28	435000
2003-05-12	15.06	15.57	15.06	15.51	495000
2003-05-13	15.58	15.58	15.22	15.37	488200
2003-05-14	15.40	15.51	15.10	15.25	242200
2003-05-15	15.25	15.47	15.12	15.25	465800
2003-05-16	15.23	15.30	15.11	15.23	377200
2003-05-19	15.23	15.23	14.43	14.48	761200
2003-05-20	14.46	14.78	14.39	14.66	771000
2003-05-21	14.65	14.74	14.48	14.62	317600
2003-05-22	14.56	15.00	14.56	14.91	209400
2003-05-23	14.95	14.96	14.66	14.78	261800
2003-05-27	14.78	15.32	14.65	15.23	346400
2003-05-28	15.22	15.44	15.15	15.27	409600
2003-05-29	15.26	15.50	15.15	15.28	281400
2003-05-30	15.28	15.30	15.04	15.26	481000
2003-06-02	15.28	15.57	15.25	15.51	503200
2003-06-03	15.56	15.59	15.35	15.41	372200
2003-06-04	15.41	15.62	15.35	15.51	350600
2003-06-05	15.48	16.04	15.38	16.01	511400
2003-06-06	16.04	16.26	15.95	16.03	896400
2003-06-09	16.07	16.17	15.99	16.12	454600
2003-06-10	16.06	16.38	16.06	16.38	340000
2003-06-11	16.38	16.63	16.18	16.63	458000
2003-06-12	16.59	17.65	16.57	17.30	1478200
2003-06-13	17.25	17.26	17.01	17.23	749800
2003-06-16	17.21	17.70	17.03	17.57	984800
2003-06-17	17.53	17.65	17.31	17.48	295400
2003-06-18	17.41	17.46	16.86	17.05	581600
2003-06-19	17.03	17.12	16.60	16.72	365400
2003-06-20	16.73	17.41	16.54	16.93	910800
2003-06-23	16.88	16.97	16.48	16.53	348400
2003-06-24	16.60	16.73	16.45	16.51	217000
2003-06-25	16.59	16.72	16.40	16.40	401200
2003-06-26	16.39	16.95	16.39	16.82	301200
2003-06-27	16.78	17.08	16.69	16.84	380000
2003-06-30	16.81	16.93	16.68	16.74	497000
2003-07-01	16.68	16.85	16.63	16.77	430600
2003-07-02	16.77	17.05	16.62	16.96	478600
2003-07-03	16.96	17.06	16.75	16.97	190000
2003-07-07	17.00	17.24	16.91	17.19	625800
2003-07-08	17.15	18.28	17.11	18.26	993000
2003-07-09	18.20	18.67	18.06	18.50	1092800
2003-07-10	18.43	18.45	17.66	18.03	893800
2003-07-11	17.96	18.05	17.88	18.04	369400
2003-07-14	18.04	18.13	17.91	17.95	400000
2003-07-15	17.97	18.69	17.97	18.69	620800
2003-07-16	18.71	18.77	18.25	18.42	455400
2003-07-17	18.34	18.38	17.51	17.71	612800
2003-07-18	17.67	18.00	17.60	18.00	271600
2003-07-21	18.00	18.03	17.29	17.29	394400
2003-07-22	17.35	17.81	17.32	17.51	359600
2003-07-23	17.53	17.68	17.31	17.51	285800
2003-07-24	17.54	17.85	17.46	17.56	248200
2003-07-25	17.58	18.07	17.44	18.01	252200
2003-07-28	18.02	18.17	17.81	17.89	411800
2003-07-29	17.97	18.15	17.62	18.11	439600
2003-07-30	18.15	19.00	18.15	18.87	1002200
2003-07-31	19.00	19.75	18.63	19.08	888000
2003-08-01	19.00	19.13	18.61	18.70	303600
2003-08-04	18.75	18.75	18.33	18.42	506400
2003-08-05	18.43	18.50	17.77	17.78	698200
2003-08-06	17.87	17.87	17.36	17.56	1226400
2003-08-07	17.51	17.80	17.18	17.38	714800
2003-08-08	17.44	17.50	17.29	17.39	761000
2003-08-11	17.48	17.50	17.17	17.45	330600
2003-08-12	17.49	17.81	17.45	17.75	358600
2003-08-13	17.75	17.89	17.70	17.88	515600
2003-08-14	17.90	18.04	17.83	17.95	516600
2003-08-15	18.00	18.03	17.88	17.93	204000
2003-08-18	17.93	18.41	17.87	18.35	559000
2003-08-19	18.33	18.68	18.28	18.61	1130000
2003-08-20	18.50	18.94	18.50	18.75	653600
2003-08-21	18.86	18.94	18.62	18.89	485200
2003-08-22	18.86	19.06	18.76	19.02	615400
2003-08-25	19.08	19.09	18.83	18.84	607600
2003-08-26	18.80	18.94	18.30	18.48	432200
2003-08-27	18.49	18.71	18.48	18.63	191400
2003-08-28	18.68	18.70	18.39	18.60	423800
2003-08-29	18.79	19.18	18.72	19.18	744000
2003-09-02	19.25	19.34	18.86	19.34	718600
2003-09-03	19.23	19.50	19.20	19.49	887000
2003-09-04	19.50	19.50	18.92	19.33	10178600
2003-09-05	19.30	19.33	19.11	19.28	923200
2003-09-08	19.31	19.40	19.16	19.29	469200
2003-09-09	19.29	19.30	18.76	18.85	648600
2003-09-10	18.68	18.78	18.56	18.60	513800
2003-09-11	18.56	18.74	18.46	18.74	456800
2003-09-12	18.69	18.80	18.62	18.68	312800
2003-09-15	18.91	19.12	18.86	18.97	751600
2003-09-16	18.98	19.06	18.88	18.98	414400
2003-09-17	18.95	19.14	18.95	19.09	277800
2003-09-18	19.03	19.10	19.00	19.03	360200
2003-09-19	19.06	19.27	19.02	19.23	527000
2003-09-22	19.12	19.39	19.00	19.35	632000
2003-09-23	19.35	19.86	19.24	19.73	757600
2003-09-24	19.86	19.98	19.65	19.73	690800
2003-09-25	19.77	19.90	18.98	19.05	372000
2003-09-26	19.06	19.06	18.64	18.71	524800
2003-09-29	18.72	19.01	18.63	18.83	872800
2003-09-30	18.78	18.83	18.38	18.40	510200
2003-10-01	18.42	19.08	18.27	19.06	530400
2003-10-02	18.95	19.13	18.88	19.13	396400
2003-10-03	19.17	19.73	19.14	19.71	686600
2003-10-06	19.75	20.05	19.72	19.87	786400
2003-10-07	19.85	20.03	19.70	19.94	450600
2003-10-08	19.87	19.96	19.60	19.63	623400
2003-10-09	19.59	19.90	19.59	19.75	451200
2003-10-10	19.82	19.85	19.53	19.63	285400
2003-10-13	19.60	19.88	19.60	19.75	314800
2003-10-14	19.77	19.77	19.18	19.49	989600
2003-10-15	19.58	19.63	19.17	19.42	476800
2003-10-16	19.45	19.75	19.39	19.52	147600
2003-10-17	19.64	19.64	18.95	19.29	314800
2003-10-20	19.25	19.42	19.10	19.33	163800
2003-10-21	19.42	19.60	19.16	19.54	287600
2003-10-22	19.54	19.60	19.15	19.23	341200
2003-10-23	19.25	19.91	19.17	19.90	477000
2003-10-24	19.91	19.99	19.50	19.75	499000
2003-10-27	19.82	20.95	19.69	20.92	897600
2003-10-28	20.75	21.39	20.72	21.25	814400
2003-10-29	21.25	21.82	21.05	21.71	1225600
2003-10-30	21.75	22.45	21.75	22.41	1256800
2003-10-31	22.39	22.41	21.54	21.73	711000
2003-11-03	21.75	21.75	21.43	21.71	1507200
2003-11-04	21.62	21.66	21.42	21.44	747800
2003-11-05	21.43	21.62	21.26	21.61	325800
2003-11-06	21.63	21.73	21.33	21.73	269600
2003-11-07	21.60	21.75	21.37	21.47	431800
2003-11-10	21.47	21.57	21.19	21.29	302200
2003-11-11	21.30	21.30	20.88	21.21	386200
2003-11-12	21.01	21.62	20.97	21.61	333800
2003-11-13	21.63	21.63	21.19	21.25	433800
2003-11-14	21.24	21.25	20.89	20.94	566200
2003-11-17	21.01	21.01	20.68	20.94	321800
2003-11-18	20.88	20.94	20.35	20.38	360800
2003-11-19	20.40	20.59	20.23	20.37	357600
2003-11-20	20.43	20.47	20.14	20.23	434200
2003-11-21	20.25	20.75	20.22	20.63	513400
2003-11-24	20.65	21.30	20.61	21.25	524800
2003-11-25	21.25	21.53	21.19	21.47	527400
2003-11-26	21.54	21.65	21.43	21.64	276200
2003-11-28	21.70	21.85	21.66	21.76	157800
2003-12-01	21.70	21.90	21.33	21.90	630200
2003-12-02	21.84	21.88	21.51	21.66	1095800
2003-12-03	21.69	21.70	21.31	21.48	510000
2003-12-04	21.45	21.88	21.28	21.79	473200
2003-12-05	21.74	21.79	21.47	21.47	496000
2003-12-08	21.45	21.65	21.23	21.43	250200
2003-12-09	21.50	21.58	21.30	21.33	351000
2003-12-10	20.93	21.01	20.02	20.02	1105800
2003-12-11	20.08	20.65	20.03	20.17	1098600
2003-12-12	20.25	20.48	19.87	20.20	788200
2003-12-15	20.31	20.52	19.85	19.85	619800
2003-12-16	19.94	19.94	19.30	19.48	869800
2003-12-17	19.60	19.68	19.21	19.50	771400
2003-12-18	19.50	19.60	19.25	19.56	862400
2003-12-19	19.47	19.50	18.99	19.22	724600
2003-12-22	19.15	19.45	19.04	19.40	652400
2003-12-23	19.45	19.58	19.30	19.54	490800
2003-12-24	19.62	19.70	19.38	19.45	1044200
2003-12-26	19.39	19.51	19.32	19.32	297000
2003-12-29	19.43	19.44	19.26	19.35	451400
2003-12-30	19.33	19.46	19.19	19.26	403200
2003-12-31	19.25	19.40	19.18	19.28	513800
2004-01-02	19.33	19.42	18.96	18.96	412600
2004-01-05	18.95	19.00	18.84	18.93	593000
2004-01-06	18.86	18.98	18.56	18.81	1218200
2004-01-07	18.73	18.82	18.35	18.67	584400
2004-01-08	18.74	18.74	18.25	18.63	743000
2004-01-09	18.55	18.72	18.23	18.39	912600
2004-01-12	18.49	19.24	18.35	19.21	1474400
2004-01-13	19.20	19.45	19.08	19.23	795400
2004-01-14	19.35	19.35	18.99	19.09	367200
2004-01-15	19.22	19.22	18.78	19.01	381000
2004-01-16	19.05	19.26	18.87	19.06	559600
2004-01-20	19.01	19.04	18.67	18.99	459200
2004-01-21	18.98	19.38	18.98	19.30	602400
2004-01-22	19.28	19.78	19.28	19.64	706400
2004-01-23	19.64	19.80	19.57	19.69	416400
2004-01-26	19.84	19.84	19.41	19.72	370800
2004-01-27	19.68	19.73	19.30	19.30	308400
2004-01-28	19.34	19.48	19.01	19.13	502400
2004-01-29	19.17	19.25	18.90	19.25	485200
2004-01-30	19.27	19.38	18.99	19.24	323800
2004-02-02	19.14	19.19	18.75	19.03	386800
2004-02-03	18.98	19.02	18.63	18.72	648200
2004-02-04	18.78	18.90	18.65	18.78	348600
2004-02-05	18.85	18.91	18.63	18.78	528800
2004-02-06	18.76	19.33	18.74	19.26	571000
2004-02-09	19.15	19.48	19.15	19.36	366200
2004-02-10	19.36	19.56	19.27	19.42	264200
2004-02-11	19.45	19.97	19.40	19.72	511000
2004-02-12	19.74	19.81	19.56	19.66	348200
2004-02-13	19.65	19.86	19.31	19.67	522000
2004-02-17	19.78	20.00	19.63	19.91	346200
2004-02-18	20.25	20.84	20.07	20.47	1215400
2004-02-19	20.53	20.85	20.35	20.76	1184200
2004-02-20	20.64	20.77	20.41	20.44	604600
2004-02-23	20.55	20.55	20.24	20.41	459200
2004-02-24	20.55	20.75	20.25	20.74	477000
2004-02-25	20.65	20.75	20.38	20.75	428400
2004-02-26	20.62	20.68	19.82	19.82	1587400
2004-02-27	20.00	20.35	19.90	20.32	842600
2004-03-01	20.33	20.45	20.12	20.39	362000
2004-03-02	20.40	20.43	20.05	20.40	422200
2004-03-03	20.42	20.44	19.96	20.15	460800
2004-03-04	20.16	20.29	19.88	19.96	429800
2004-03-05	20.00	20.00	19.74	19.95	903400
2004-03-08	20.01	20.01	19.54	19.62	786600
2004-03-09	19.54	19.65	19.44	19.55	534000
2004-03-10	19.55	19.82	19.52	19.53	557000
2004-03-11	19.59	19.63	18.66	18.86	1097600
2004-03-12	18.86	19.26	18.78	19.10	549400
2004-03-15	19.10	19.15	18.83	19.05	491000
2004-03-16	19.00	19.76	19.00	19.43	884400
2004-03-17	19.48	20.05	19.33	20.00	837200
2004-03-18	19.89	20.05	19.65	19.95	618800
2004-03-19	19.89	20.03	19.55	19.61	977400
2004-03-22	19.54	19.66	19.32	19.40	558200
2004-03-23	19.50	19.53	19.40	19.49	513200
2004-03-24	19.50	19.50	19.05	19.10	756000
2004-03-25	19.18	19.71	19.10	19.60	875200
2004-03-26	19.59	19.68	19.15	19.17	689600
2004-03-29	19.16	19.62	19.16	19.62	828800
2004-03-30	19.55	19.71	19.43	19.69	524400
2004-03-31	19.55	20.02	19.55	20.02	481200
2004-04-01	19.94	20.12	19.77	20.02	610600
2004-04-02	20.21	20.22	20.03	20.09	293000
2004-04-05	20.13	20.77	20.09	20.72	1009800
2004-04-06	20.65	20.68	20.23	20.50	303600
2004-04-07	20.45	20.67	20.32	20.53	328400
2004-04-08	20.47	20.63	20.09	20.22	514600
2004-04-12	20.23	20.43	20.09	20.15	329200
2004-04-13	20.16	20.25	19.60	19.70	272000
2004-04-14	19.66	19.85	19.59	19.85	350000
2004-04-15	19.97	20.08	19.80	19.93	217600
2004-04-16	19.96	20.20	19.79	19.98	595600
2004-04-19	20.04	20.13	19.88	20.08	325200
2004-04-20	20.02	20.36	20.02	20.18	624200
2004-04-21	20.13	20.40	19.90	20.33	318400
2004-04-22	20.25	20.89	20.17	20.84	523000
2004-04-23	20.76	20.91	20.20	20.68	360000
2004-04-26	20.67	21.38	20.67	21.03	1027600
2004-04-27	21.08	21.33	21.02	21.27	862400
2004-04-28	21.88	23.35	21.58	22.83	4364600
2004-04-29	22.83	22.99	22.40	22.44	1349400
2004-04-30	22.36	22.80	22.36	22.45	909800
2004-05-03	22.35	22.50	22.24	22.28	761200
2004-05-04	22.31	22.38	22.13	22.31	1154400
2004-05-05	22.40	22.56	22.30	22.49	669000
2004-05-06	22.55	22.55	21.79	22.11	756000
2004-05-07	22.08	22.30	21.52	21.59	892400
2004-05-10	21.46	21.70	21.08	21.15	1101000
2004-05-11	21.13	21.40	21.13	21.21	815400
2004-05-12	21.22	21.25	20.73	21.15	645600
2004-05-13	21.00	21.29	20.80	20.86	644000
2004-05-14	21.00	21.10	20.82	20.96	453800
2004-05-17	20.90	20.90	20.58	20.64	653600
2004-05-18	20.80	21.10	20.64	21.03	689800
2004-05-19	21.18	21.44	21.00	21.14	624000
2004-05-20	21.12	21.42	21.05	21.26	663000
2004-05-21	21.31	21.40	21.23	21.31	241200
2004-05-24	21.35	21.67	21.23	21.46	392000
2004-05-25	21.37	22.02	21.25	21.90	610800
2004-05-26	21.76	22.11	21.76	22.08	887200
2004-05-27	21.98	22.42	21.92	22.05	920800
2004-05-28	21.99	22.48	21.76	22.46	571000
2004-06-01	22.50	22.53	22.28	22.42	547800
2004-06-02	22.53	22.90	22.35	22.80	683200
2004-06-03	22.75	22.85	22.32	22.32	478400
2004-06-04	22.39	22.39	22.09	22.18	499800
2004-06-07	22.14	22.52	22.14	22.50	304000
2004-06-08	22.40	22.54	22.30	22.41	388200
2004-06-09	22.50	22.56	22.34	22.38	424400
2004-06-10	22.32	22.49	22.14	22.23	384600
2004-06-14	22.28	22.28	21.74	21.96	476000
2004-06-15	22.01	22.65	21.88	22.46	582400
2004-06-16	22.51	22.51	21.97	21.97	530400
2004-06-17	21.91	22.23	21.73	22.08	452200
2004-06-18	22.03	22.35	22.02	22.31	321400
2004-06-21	22.21	22.90	22.21	22.65	573800
2004-06-22	22.58	22.96	22.50	22.66	499400
2004-06-23	22.65	22.78	22.45	22.70	358200
2004-06-24	22.75	22.88	22.57	22.75	912800
2004-06-25	22.83	23.38	22.78	23.38	1366000
2004-06-28	23.54	23.54	22.93	23.15	609800
2004-06-29	23.21	23.25	22.78	23.09	632800
2004-06-30	22.79	22.83	22.38	22.60	1136800
2004-07-01	22.68	22.68	22.12	22.40	849400
2004-07-02	22.40	22.52	22.16	22.21	397600
2004-07-06	22.20	22.30	22.00	22.06	650800
2004-07-07	22.03	22.20	21.78	21.98	529600
2004-07-08	21.77	21.77	20.99	21.01	1125600
2004-07-09	21.00	21.27	20.97	21.00	615400
2004-07-12	21.00	21.28	20.99	21.20	412000
2004-07-13	21.31	21.55	21.06	21.09	432000
2004-07-14	21.05	21.18	20.88	20.88	746800
2004-07-15	20.96	20.96	20.59	20.60	895600
2004-07-16	20.77	20.77	20.41	20.41	342000
2004-07-19	20.41	20.50	20.23	20.29	478000
2004-07-20	20.27	20.75	20.20	20.68	630000
2004-07-21	20.73	20.91	20.43	20.43	505600
2004-07-22	20.37	20.54	19.90	19.99	1084600
2004-07-23	20.03	20.16	19.84	19.86	957000
2004-07-26	19.98	20.19	19.86	20.00	629600
2004-07-27	20.08	20.69	20.07	20.63	1624800
2004-07-28	20.36	20.41	19.48	19.88	1489600
2004-07-29	19.95	20.25	19.85	20.12	1007000
2004-07-30	20.05	20.26	19.95	20.25	470600
2004-08-02	20.28	20.33	19.91	20.16	670800
2004-08-03	20.24	20.24	19.26	19.28	1249800
2004-08-04	19.27	19.63	19.11	19.51	823000
2004-08-05	19.43	19.45	18.59	18.60	1259200
2004-08-06	18.50	18.76	18.03	18.72	921800
2004-08-09	18.74	18.94	18.68	18.76	448400
2004-08-10	18.78	19.08	18.74	19.08	536800
2004-08-11	18.92	19.38	18.78	19.25	820200
2004-08-12	19.28	19.28	18.44	18.57	1220400
2004-08-13	18.49	18.83	18.47	18.53	826000
2004-08-16	18.51	19.03	18.47	18.90	657400
2004-08-17	19.02	19.50	18.84	19.45	766000
2004-08-18	19.50	19.76	19.25	19.56	649800
2004-08-19	19.62	19.85	19.31	19.68	1084600
2004-08-20	19.55	20.07	19.49	20.05	517600
2004-08-23	20.05	20.13	19.68	19.94	645800
2004-08-24	19.41	19.69	19.18	19.30	2258800
2004-08-25	19.49	19.53	19.13	19.49	1524600
2004-08-26	19.50	19.92	19.40	19.92	1121600
2004-08-27	19.76	20.08	19.65	20.00	662800
2004-08-30	19.90	19.97	19.71	19.88	415800
2004-08-31	19.92	19.98	19.54	19.71	802200
2004-09-01	19.71	19.89	19.43	19.75	1372000
2004-09-02	19.73	20.03	19.73	20.00	714200
2004-09-03	20.00	20.09	19.78	20.02	417000
2004-09-07	20.10	20.22	19.83	19.97	711200
2004-09-08	20.01	20.15	19.87	19.96	511200
2004-09-09	20.13	20.14	19.91	19.99	684200
2004-09-10	19.93	19.98	19.75	19.85	421000
2004-09-13	19.76	20.38	19.76	20.29	758600
2004-09-14	20.26	20.49	20.07	20.40	658600
2004-09-15	20.35	20.50	20.13	20.22	783800
2004-09-16	20.22	20.55	20.20	20.41	389800
2004-09-17	20.50	20.77	20.27	20.65	702200
2004-09-20	20.69	20.80	20.38	20.48	727200
2004-09-21	20.46	20.68	20.26	20.41	625800
2004-09-22	20.15	20.23	19.85	19.91	981400
2004-09-23	19.80	19.82	19.60	19.63	1024600
2004-09-24	19.61	19.70	19.30	19.43	1156000
2004-09-27	19.35	19.46	19.12	19.19	984000
2004-09-28	19.27	19.29	18.90	19.00	1565600
2004-09-29	19.10	19.21	18.93	19.17	1053000
2004-09-30	18.91	19.24	18.89	19.15	665600
2004-10-01	19.11	19.67	19.11	19.47	1065800
2004-10-04	19.60	19.65	19.43	19.47	954200
2004-10-05	19.40	19.49	19.31	19.40	495600
2004-10-06	19.47	19.47	19.28	19.41	366800
2004-10-07	19.29	19.47	19.18	19.35	549800
2004-10-08	19.40	19.49	19.22	19.29	439800
2004-10-11	19.22	19.36	19.21	19.30	473200
2004-10-12	19.25	19.37	18.99	19.30	452200
2004-10-13	19.35	19.37	18.98	19.02	916800
2004-10-14	19.10	19.10	18.75	18.78	1031800
2004-10-15	18.82	18.88	18.50	18.75	1372600
2004-10-18	18.64	19.04	18.64	19.03	1077600
2004-10-19	19.03	19.15	18.90	19.03	857000
2004-10-20	18.99	20.44	18.98	20.08	3072800
2004-10-21	20.23	20.37	19.86	20.25	707400
2004-10-22	20.15	20.44	20.09	20.30	614400
2004-10-25	20.15	20.55	20.06	20.52	933000
2004-10-26	20.56	20.65	20.36	20.60	797800
2004-10-27	20.92	21.55	20.87	21.40	1829000
2004-10-28	21.49	21.57	21.26	21.57	538800
2004-10-29	21.39	21.60	21.21	21.53	411000
2004-11-01	21.39	21.67	21.39	21.61	701600
2004-11-02	21.68	21.75	21.51	21.70	672200
2004-11-03	21.85	21.99	21.71	21.92	370600
2004-11-04	21.97	22.27	21.78	22.27	467600
2004-11-05	22.30	22.50	22.20	22.50	413600
2004-11-08	22.50	22.50	22.09	22.41	798200
2004-11-09	22.50	22.50	22.18	22.50	498800
2004-11-10	22.53	22.68	22.38	22.58	786400
2004-11-11	22.60	22.77	22.26	22.77	740400
2004-11-12	22.79	22.81	22.54	22.79	816600
2004-11-15	22.82	22.82	22.33	22.45	846000
2004-11-16	22.33	22.40	21.95	22.05	1644200
2004-11-17	22.02	22.45	21.92	22.03	897800
2004-11-18	21.88	22.10	21.70	21.80	638400
2004-11-19	21.70	21.88	21.40	21.48	537800
2004-11-22	21.40	21.63	21.40	21.49	700600
2004-11-23	21.58	21.80	21.50	21.66	346200
2004-11-24	21.60	22.01	21.60	21.96	627800
2004-11-26	22.05	22.10	22.00	22.04	216200
2004-11-29	22.20	22.20	21.89	21.97	587000
2004-11-30	22.00	22.00	21.73	21.77	496800
2004-12-01	21.67	22.12	21.61	21.90	862600
2004-12-02	21.84	22.26	21.48	22.16	526000
2004-12-03	22.04	22.09	21.86	21.95	538000
2004-12-06	22.00	22.11	21.63	22.00	526800
2004-12-07	22.00	22.00	21.51	21.51	521800
2004-12-08	21.63	21.79	21.49	21.65	298400
2004-12-09	21.54	21.92	21.39	21.80	257800
2004-12-10	21.85	21.85	21.57	21.73	169000
2004-12-13	21.87	21.91	21.45	21.84	451800
2004-12-14	21.80	22.11	21.78	22.11	434200
2004-12-15	21.95	22.15	21.44	21.73	847200
2004-12-16	21.63	22.00	21.59	21.89	594400
2004-12-17	21.77	21.85	21.55	21.78	730800
2004-12-20	21.79	21.79	21.35	21.55	510800
2004-12-21	21.45	21.99	21.45	21.85	684600
2004-12-22	21.73	22.39	21.73	22.18	550200
2004-12-23	22.26	22.38	22.16	22.24	257800
2004-12-27	22.36	22.36	21.63	21.71	384200
2004-12-28	21.65	22.40	21.63	22.40	422600
2004-12-29	22.38	22.52	22.13	22.46	706400
2004-12-30	22.38	22.55	22.35	22.47	680800
2004-12-31	22.50	22.67	22.43	22.53	439400
2005-01-03	22.61	22.79	22.29	22.55	797200
2005-01-04	22.68	22.71	22.46	22.47	706200
2005-01-05	22.40	22.73	22.40	22.45	414400
2005-01-06	22.51	22.55	22.15	22.24	330000
2005-01-07	22.30	22.40	21.98	22.18	328000
2005-01-10	22.26	22.73	22.18	22.60	638200
2005-01-11	22.51	23.07	22.46	22.82	940600
2005-01-12	22.78	23.11	22.70	23.01	889400
2005-01-13	22.90	23.03	22.65	22.92	938000
2005-01-14	22.89	23.15	22.78	23.05	366800
2005-01-18	23.00	23.50	22.86	23.32	415200
2005-01-19	23.42	23.46	23.10	23.15	535000
2005-01-20	23.05	23.27	22.99	23.14	621600
2005-01-21	23.20	23.20	23.03	23.06	695800
2005-01-24	22.99	23.08	22.82	22.84	490000
2005-01-25	22.80	23.15	22.80	22.85	377400
2005-01-26	22.95	23.02	22.82	22.95	536200
2005-01-27	22.95	23.12	22.77	22.82	481600
2005-01-28	22.84	22.84	22.46	22.58	410400
2005-01-31	22.78	22.94	22.65	22.87	487000
2005-02-01	23.13	23.14	22.72	22.95	366200
2005-02-02	22.87	23.33	22.87	23.27	560600
2005-02-03	23.13	23.33	23.05	23.20	426800
2005-02-04	23.18	23.72	23.18	23.72	468600
2005-02-07	23.56	24.25	23.56	24.05	834400
2005-02-08	23.88	24.01	23.77	23.82	440000
2005-02-09	23.94	23.94	23.33	23.45	368000
2005-02-10	23.35	23.62	23.30	23.48	315600
2005-02-11	23.38	23.75	23.38	23.54	559200
2005-02-14	23.59	23.65	23.24	23.46	471600
2005-02-15	23.40	23.66	23.34	23.51	308400
2005-02-16	23.41	23.91	23.41	23.79	416600
2005-02-17	24.10	24.79	24.05	24.52	2442400
2005-02-18	24.50	24.60	24.25	24.35	535600
2005-02-22	24.21	24.36	24.02	24.10	544800
2005-02-23	24.11	24.30	24.00	24.00	564200
2005-02-24	24.80	24.80	24.37	24.58	1307800
2005-02-25	24.57	25.06	24.54	24.93	985200
2005-02-28	24.78	25.48	24.75	25.45	1365600
2005-03-01	25.40	25.87	25.39	25.69	894200
2005-03-02	25.56	25.75	25.51	25.66	602000
2005-03-03	25.66	25.84	25.59	25.59	521400
2005-03-04	25.74	25.85	25.63	25.77	384000
2005-03-07	25.83	26.04	25.73	25.87	471200
2005-03-08	25.83	25.97	25.56	25.73	459600
2005-03-09	25.75	26.00	25.63	25.82	450400
2005-03-10	25.69	26.07	25.69	25.96	565400
2005-03-11	25.83	26.22	25.83	26.11	376400
2005-03-14	25.91	26.00	25.23	25.41	883800
2005-03-15	25.36	25.48	25.01	25.09	841400
2005-03-16	24.95	25.04	24.75	24.96	478400
2005-03-17	24.85	24.94	24.80	24.83	622800
2005-03-18	24.81	24.85	24.58	24.66	469600
2005-03-21	24.74	24.74	24.20	24.38	448600
2005-03-22	24.42	24.68	24.26	24.44	310600
2005-03-23	24.30	24.53	24.26	24.38	430800
2005-03-24	24.62	24.67	24.32	24.51	427200
2005-03-28	24.60	24.60	24.33	24.48	392800
2005-03-29	24.57	24.61	24.45	24.45	338200
2005-03-30	24.45	24.90	24.45	24.85	320400
2005-03-31	24.87	24.92	24.70	24.77	311800
2005-04-01	24.86	24.86	24.40	24.53	492200
2005-04-04	24.46	24.85	24.38	24.85	332200
2005-04-05	24.85	25.15	24.84	25.08	512400
2005-04-06	25.16	25.22	24.84	24.84	446000
2005-04-07	24.92	25.18	24.73	25.09	575000
2005-04-08	24.90	25.08	24.60	24.71	394600
2005-04-11	24.75	24.95	24.53	24.83	362400
2005-04-12	24.77	24.89	24.28	24.78	506000
2005-04-13	24.70	25.01	24.65	24.65	266200
2005-04-14	24.61	24.79	24.04	24.09	773800
2005-04-15	24.13	24.17	23.30	23.43	826800
2005-04-18	23.54	23.59	23.29	23.50	739200
2005-04-19	23.59	23.72	23.42	23.55	681200
2005-04-20	23.62	23.78	23.21	23.34	517200
2005-04-21	23.37	23.67	23.27	23.66	906400
2005-04-22	23.68	23.81	23.31	23.50	388200
2005-04-25	23.55	24.04	23.53	24.00	514200
2005-04-26	24.07	24.15	23.75	24.05	599600
2005-04-27	24.32	26.24	24.17	25.96	2101400
2005-04-28	25.99	26.14	25.50	25.83	798400
2005-04-29	25.96	26.10	25.30	25.66	782200
2005-05-02	25.49	25.94	25.45	25.82	580000
2005-05-03	25.87	26.27	25.74	26.17	670400
2005-05-04	26.27	26.71	26.15	26.70	1038800
2005-05-05	26.73	27.06	26.38	26.84	1024800
2005-05-06	26.98	26.99	26.53	26.67	479800
2005-05-09	26.83	26.95	26.47	26.89	389600
2005-05-10	26.83	26.93	26.66	26.86	455400
2005-05-11	26.81	26.98	26.53	26.79	344800
2005-05-12	26.72	26.95	26.67	26.79	402600
2005-05-13	26.79	26.93	26.68	26.90	726400
2005-05-16	26.86	27.24	26.86	27.23	559200
2005-05-17	27.40	27.40	27.10	27.23	1014600
2005-05-18	27.13	27.78	27.10	27.76	817800
2005-05-19	27.75	28.07	27.73	27.90	636200
2005-05-20	27.90	28.22	27.88	28.15	1115200
2005-05-23	28.22	28.63	28.15	28.58	557800
2005-05-24	28.42	28.62	28.34	28.51	584600
2005-05-25	28.63	28.80	28.20	28.31	890200
2005-05-26	28.38	28.56	28.13	28.19	691800
2005-05-27	28.20	28.20	27.72	27.73	977800
2005-05-31	27.83	27.88	27.43	27.78	1095800
2005-06-01	27.89	28.36	27.75	28.14	992400
2005-06-02	28.18	28.64	28.18	28.56	545200
2005-06-03	28.50	28.73	28.35	28.35	316600
2005-06-06	28.33	28.85	28.31	28.69	472200
2005-06-07	28.72	28.89	28.61	28.69	726400
2005-06-08	28.71	28.79	28.19	28.22	526200
2005-06-09	28.20	29.15	28.20	29.15	1207000
2005-06-10	29.20	29.30	29.00	29.19	538400
2005-06-13	29.25	29.36	29.12	29.36	394000
2005-06-14	29.38	29.43	29.25	29.35	366000
2005-06-15	29.44	29.55	29.16	29.50	402800
2005-06-16	29.50	30.12	29.28	29.78	390800
2005-06-17	29.82	30.08	29.63	30.04	956000
2005-06-20	29.92	30.18	29.60	29.70	387800
2005-06-21	29.55	30.50	29.06	29.55	636400
2005-06-22	29.70	29.94	29.30	29.46	475300
2005-06-23	29.56	29.93	29.10	29.13	356600
2005-06-24	29.10	29.39	28.87	28.98	344800
2005-06-27	28.86	29.27	28.85	28.90	357500
2005-06-28	28.90	29.72	28.87	29.65	525300
2005-06-29	29.61	29.79	29.45	29.61	299000
2005-06-30	29.81	30.03	29.50	29.83	506000
2005-07-01	29.67	30.00	29.25	29.56	336000
2005-07-05	29.48	29.81	29.27	29.75	761900
2005-07-06	29.74	29.90	29.53	29.69	339900
2005-07-07	29.72	29.87	29.33	29.62	404600
2005-07-08	29.66	29.84	29.49	29.68	345700
2005-07-11	29.88	30.11	29.79	30.11	385600
2005-07-12	30.08	30.50	29.90	30.20	361600
2005-07-13	30.33	30.40	29.04	29.75	546400
2005-07-14	29.76	30.02	29.67	29.76	368900
2005-07-15	29.83	30.93	29.67	30.63	676800
2005-07-18	30.65	30.70	30.37	30.46	308700
2005-07-19	30.54	30.98	30.28	30.98	262400
2005-07-20	30.88	31.07	30.65	30.97	353600
2005-07-21	31.03	31.13	30.66	30.82	776900
2005-07-22	31.12	31.13	30.51	30.58	433300
2005-07-25	30.50	30.91	30.46	30.85	315400
2005-07-26	31.01	31.51	30.80	31.02	1006300
2005-07-27	31.60	32.27	30.98	31.82	735800
2005-07-28	32.18	32.30	31.76	32.20	349800
2005-07-29	32.01	32.53	32.01	32.26	632100
2005-08-01	32.47	32.47	31.97	32.08	476400
2005-08-02	32.16	32.41	32.03	32.41	413800
2005-08-03	32.28	32.40	32.07	32.14	263200
2005-08-04	32.07	32.23	31.38	31.59	314800
2005-08-05	31.46	31.75	31.13	31.13	190900
2005-08-08	31.09	31.40	30.47	30.53	344100
2005-08-09	30.77	30.90	30.45	30.51	490700
2005-08-10	30.65	31.03	30.42	30.61	345200
2005-08-11	30.51	30.97	30.15	30.47	296600
2005-08-12	30.39	30.40	29.62	29.86	572000
2005-08-15	29.81	30.20	29.70	30.12	375900
2005-08-16	29.98	30.10	29.44	29.52	282300
2005-08-17	29.42	29.98	29.42	29.69	216800
2005-08-18	29.66	29.96	29.26	29.74	244900
2005-08-19	29.95	29.97	29.61	29.72	349300
2005-08-22	29.95	30.05	29.34	29.55	419400
2005-08-23	29.59	29.80	29.33	29.34	356000
2005-08-24	29.34	29.74	29.03	29.14	431500
2005-08-25	29.23	29.35	29.12	29.21	297500
2005-08-26	29.11	29.29	28.33	28.34	579900
2005-08-29	28.25	28.28	27.27	27.70	1342800
2005-08-30	27.52	27.82	27.41	27.51	729800
2005-08-31	27.42	27.68	27.28	27.57	782600
2005-09-01	27.44	27.89	26.87	26.90	795800
2005-09-02	26.84	27.04	26.63	26.80	401500
2005-09-06	26.92	27.37	26.69	27.30	411500
2005-09-07	27.42	27.96	27.18	27.77	507200
2005-09-08	27.89	27.89	27.33	27.35	219900
2005-09-09	27.45	28.18	27.20	28.04	441700
2005-09-12	29.14	29.98	29.00	29.71	910200
2005-09-13	29.60	29.82	29.23	29.42	628300
2005-09-14	29.28	29.73	29.02	29.02	406400
2005-09-15	29.01	29.24	28.34	28.58	661900
2005-09-16	28.46	29.70	28.46	28.93	1212400
2005-09-19	28.86	28.96	28.42	28.43	265600
2005-09-20	28.49	28.76	28.00	28.05	342500
2005-09-21	27.71	27.93	27.19	27.23	526900
2005-09-22	27.19	27.77	26.54	27.72	1391800
2005-09-23	27.72	28.60	27.37	28.20	494900
2005-09-26	28.45	29.04	28.37	28.52	436300
2005-09-27	28.66	28.75	28.37	28.64	261200
2005-09-28	28.57	28.82	27.54	27.58	456700
2005-09-29	27.62	28.62	27.44	28.48	407200
2005-09-30	28.47	28.47	28.02	28.18	255800
2005-10-03	28.39	28.73	28.20	28.73	375800
2005-10-04	28.77	29.14	28.55	28.63	249400
2005-10-05	28.58	28.66	27.50	27.59	492500
2005-10-06	27.76	28.75	27.44	28.17	462700
2005-10-07	28.34	28.56	28.08	28.23	247600
2005-10-10	28.11	28.22	27.52	28.09	647100
2005-10-11	28.16	28.29	27.36	27.45	375200
2005-10-12	26.30	26.51	25.75	26.32	1146700
2005-10-13	26.45	26.45	25.95	26.30	884500
2005-10-14	26.22	26.72	26.22	26.38	564700
2005-10-17	26.31	26.76	25.95	26.64	342700
2005-10-18	26.66	26.75	26.00	26.11	562100
2005-10-19	25.96	26.97	25.95	26.87	450800
2005-10-20	26.95	27.30	26.57	26.65	526100
2005-10-21	26.72	27.30	26.66	26.80	530300
2005-10-24	26.80	27.21	26.62	26.91	503200
2005-10-25	26.73	27.25	26.39	27.00	763700
2005-10-26	27.00	27.54	26.55	27.42	1040300
2005-10-27	27.53	27.59	27.00	27.23	690800
2005-10-28	27.23	27.46	26.64	27.01	817100
2005-10-31	27.11	28.42	27.10	28.20	688300
2005-11-01	28.09	28.96	28.00	28.83	973600
2005-11-02	28.91	29.83	28.75	29.78	708900
2005-11-03	29.87	30.10	29.80	29.97	649900
2005-11-04	29.96	30.05	29.64	29.90	271600
2005-11-07	30.00	30.77	30.00	30.68	425700
2005-11-08	30.71	30.71	29.90	30.36	333400
2005-11-09	30.16	30.58	29.82	30.52	437600
2005-11-10	30.59	30.79	30.13	30.76	364900
2005-11-11	30.77	30.91	30.57	30.89	181000
2005-11-14	30.96	30.96	30.31	30.60	339500
2005-11-15	30.52	30.58	29.88	30.00	324800
2005-11-16	29.86	30.06	29.42	29.60	317200
2005-11-17	29.78	30.70	29.61	30.67	440600
2005-11-18	30.78	30.81	30.38	30.69	319900
2005-11-21	30.50	30.89	30.02	30.84	419300
2005-11-22	30.79	31.01	30.58	30.98	199900
2005-11-23	31.10	31.16	30.79	30.95	303600
2005-11-25	30.90	31.05	30.63	30.96	58800
2005-11-28	31.06	31.07	30.32	30.34	220400
2005-11-29	30.53	30.73	30.22	30.25	326500
2005-11-30	30.35	30.78	30.28	30.45	267800
2005-12-01	30.73	31.10	30.58	30.87	392100
2005-12-02	30.94	31.59	30.56	31.35	305200
2005-12-05	31.35	31.38	30.47	30.73	257300
2005-12-06	30.90	31.56	30.82	31.33	326200
2005-12-07	31.19	31.24	30.52	31.12	438900
2005-12-08	30.94	31.37	30.83	31.28	423500
2005-12-09	31.40	31.59	31.01	31.48	337700
2005-12-12	31.66	31.87	31.44	31.78	309100
2005-12-13	31.62	32.30	31.62	32.09	555700
2005-12-14	31.96	32.52	31.96	32.28	427300
2005-12-15	32.18	32.20	31.63	31.82	360400
2005-12-16	31.82	32.13	31.82	31.96	741300
2005-12-19	32.00	32.04	31.54	31.63	335700
2005-12-20	31.53	31.94	31.46	31.57	241800
2005-12-21	31.60	32.08	31.58	31.97	285000
2005-12-22	31.99	32.13	31.37	31.62	291600
2005-12-23	31.72	32.18	31.63	32.13	151200
2005-12-27	32.22	32.28	31.62	31.84	331400
2005-12-28	31.50	32.35	31.47	32.13	260200
2005-12-29	32.23	32.41	31.94	32.07	174800
2005-12-30	31.86	32.33	31.48	32.01	314500
2006-01-03	32.25	32.38	31.34	31.99	702000
2006-01-04	31.98	32.39	31.74	31.92	340900
2006-01-05	31.83	32.18	31.70	31.99	336400
2006-01-06	32.11	32.17	31.45	31.64	513900
2006-01-09	31.41	31.98	31.41	31.84	439500
2006-01-10	31.70	32.22	31.51	32.13	400200
2006-01-11	32.12	32.22	31.73	32.14	228400
2006-01-12	32.07	32.27	31.76	31.82	218600
2006-01-13	31.97	32.19	31.60	31.68	193900
2006-01-17	31.50	31.82	31.10	31.58	312800
2006-01-18	31.24	31.86	31.14	31.78	268600
2006-01-19	31.86	32.24	31.75	31.86	309800
2006-01-20	31.75	31.98	30.87	31.13	383000
2006-01-23	31.39	31.57	31.13	31.40	390800
2006-01-24	31.35	31.91	31.35	31.81	413900
2006-01-25	32.00	32.04	31.61	31.85	218400
2006-01-26	32.04	32.25	31.80	32.15	254600
2006-01-27	32.25	32.61	32.25	32.51	328600
2006-01-30	32.36	32.72	32.33	32.56	293400
2006-01-31	32.65	32.95	32.35	32.82	260500
2006-02-01	32.73	33.07	32.65	32.93	406100
2006-02-02	32.78	33.02	32.20	32.40	338500
2006-02-03	32.29	32.77	32.13	32.58	246000
2006-02-06	32.64	32.70	32.16	32.18	251900
2006-02-07	32.10	32.81	32.08	32.64	250500
2006-02-08	32.86	32.95	32.43	32.86	244100
2006-02-09	32.81	33.13	32.44	32.78	150600
2006-02-10	32.63	33.15	32.27	33.05	274100
2006-02-13	33.05	33.61	32.92	33.44	357300
2006-02-14	33.61	33.78	33.17	33.78	362900
2006-02-15	33.90	34.61	33.76	34.07	411700
2006-02-16	34.20	34.25	33.25	33.49	306900
2006-02-17	33.53	33.74	33.02	33.66	218200
2006-02-21	33.61	33.75	32.85	33.12	295600
2006-02-22	33.10	33.78	33.10	33.55	230200
2006-02-23	33.26	34.08	33.18	33.56	181100
2006-02-24	33.65	33.67	32.98	33.25	375100
2006-02-27	33.15	33.89	33.15	33.55	345200
2006-02-28	33.33	33.72	32.61	32.72	571600
2006-03-01	35.04	38.30	35.00	37.20	3082700
2006-03-02	36.25	37.26	35.62	36.80	934000
2006-03-03	36.71	37.00	35.99	36.03	514100
2006-03-06	36.05	36.05	35.21	35.27	797400
2006-03-07	35.19	36.12	35.19	35.68	449400
2006-03-08	35.53	35.83	35.30	35.42	271400
2006-03-09	35.37	35.70	35.27	35.45	272600
2006-03-10	35.36	35.83	35.36	35.71	482500
2006-03-13	35.86	36.37	35.74	35.92	524600
2006-03-14	36.03	36.18	35.74	35.92	240400
2006-03-15	36.00	36.16	35.29	35.71	383900
2006-03-16	35.97	36.30	35.50	35.74	396800
2006-03-17	35.67	36.08	35.53	35.95	649400
2006-03-20	36.29	36.43	35.90	36.06	337900
2006-03-21	35.90	36.37	35.73	35.81	305900
2006-03-22	35.81	36.23	35.37	36.09	263900
2006-03-23	36.23	36.23	35.61	35.93	277900
2006-03-24	36.07	36.20	35.43	35.91	211800
2006-03-27	36.07	36.07	35.51	35.79	220200
2006-03-28	35.69	36.07	35.39	35.69	318800
2006-03-29	35.78	36.40	35.67	36.17	239900
2006-03-30	36.32	36.47	35.83	36.13	213400
2006-03-31	35.96	36.71	35.96	36.56	369400
2006-04-03	36.82	36.94	36.07	36.21	339700
2006-04-04	36.39	36.87	36.05	36.26	406800
2006-04-05	36.18	36.47	36.13	36.24	359000
2006-04-06	36.26	36.58	36.11	36.49	296000
2006-04-07	36.69	36.99	36.04	36.20	268900
2006-04-10	36.09	36.45	35.75	35.83	227500
2006-04-11	36.00	36.13	34.42	34.57	575900
2006-04-12	34.43	35.23	34.30	35.23	258400
2006-04-13	35.31	35.54	35.06	35.29	239900
2006-04-17	35.39	35.40	34.96	35.11	194700
2006-04-18	35.10	35.21	34.60	34.67	505800
2006-04-19	34.72	35.99	34.63	34.83	481600
2006-04-20	34.99	35.75	34.86	35.56	259100
2006-04-21	35.40	35.74	34.86	35.11	275500
2006-04-24	34.88	35.08	34.50	34.92	219500
2006-04-25	34.84	35.36	34.73	34.75	352900
2006-04-26	34.00	34.42	32.42	34.14	1626800
2006-04-27	34.08	34.57	33.90	34.16	762800
2006-04-28	34.06	34.15	33.58	33.88	485000
2006-05-01	34.02	34.10	33.56	33.66	623900
2006-05-02	33.60	34.10	33.60	33.77	599900
2006-05-03	34.00	34.28	33.65	33.89	276500
2006-05-04	33.97	34.09	33.50	33.62	222000
2006-05-05	33.85	34.13	33.65	34.13	236500
2006-05-08	34.12	34.17	33.74	33.83	325000
2006-05-09	34.00	34.19	33.65	34.02	363700
2006-05-10	33.90	34.34	33.85	34.26	491100
2006-05-11	34.18	34.18	33.66	33.70	320300
2006-05-12	33.60	33.65	33.42	33.56	301700
2006-05-15	33.29	33.72	33.20	33.25	412000
2006-05-16	33.40	33.40	32.75	32.84	402700
2006-05-17	32.69	33.03	32.42	32.48	280400
2006-05-18	32.69	32.69	31.97	31.97	383700
2006-05-19	32.21	33.65	32.00	32.51	361500
2006-05-22	32.20	32.20	31.25	31.97	448700
2006-05-23	32.20	32.69	31.98	31.98	370400
2006-05-24	31.98	31.98	31.11	31.58	705900
2006-05-25	31.67	31.79	31.19	31.58	372900
2006-05-26	31.80	31.98	31.38	31.84	435900
2006-05-30	31.81	32.03	31.30	31.35	738800
2006-05-31	31.34	31.81	31.30	31.69	427500
2006-06-01	31.58	32.59	31.58	32.56	557800
2006-06-02	32.70	33.32	32.64	33.04	962600
2006-06-05	32.79	33.26	32.76	32.93	680900
2006-06-06	32.98	33.07	32.32	32.70	527200
2006-06-07	32.64	32.97	32.60	32.63	594200
2006-06-08	32.51	32.63	31.57	31.89	773900
2006-06-09	31.95	31.96	31.51	31.67	410100
2006-06-12	31.65	31.80	30.57	31.23	580400
2006-06-13	31.25	31.56	30.77	30.84	398100
2006-06-14	31.00	31.09	30.45	30.71	656900
2006-06-15	30.83	32.03	30.75	32.00	522900
2006-06-16	32.01	32.25	31.92	32.08	561800
2006-06-19	32.05	32.09	31.21	31.30	389300
2006-06-20	31.45	32.07	31.33	31.92	416000
2006-06-21	32.08	32.50	31.79	32.30	339800
2006-06-22	32.10	32.36	32.00	32.25	424900
2006-06-23	32.03	32.90	32.00	32.61	519100
2006-06-26	32.74	33.07	32.63	32.97	281900
2006-06-27	33.12	33.15	32.88	33.00	509900
2006-06-28	33.00	33.15	32.76	33.02	408600
2006-06-29	31.22	32.00	29.30	31.59	3342600
2006-06-30	31.86	31.86	31.00	31.19	1155100
2006-07-03	31.12	31.61	31.04	31.60	251100
2006-07-05	31.27	31.55	30.21	30.33	1156500
2006-07-06	30.21	30.35	29.89	29.90	1425200
2006-07-07	29.90	30.14	29.00	29.13	1226785
2006-07-10	29.25	29.32	28.99	29.09	767526
2006-07-11	29.02	29.46	28.99	29.30	929706
2006-07-12	29.16	29.40	28.84	28.97	765220
2006-07-13	28.85	29.77	28.59	29.56	1327626
2006-07-14	29.41	29.64	29.17	29.27	552942
2006-07-17	29.26	29.74	29.10	29.43	483935
2006-07-18	29.47	29.47	28.50	28.64	892913
2006-07-19	28.56	29.89	28.56	29.39	601485
2006-07-20	29.52	29.79	28.74	28.81	596352
2006-07-21	28.73	28.90	28.20	28.23	868897
2006-07-24	28.28	28.84	28.28	28.56	810183
2006-07-25	28.48	29.53	28.36	29.11	935525
2006-07-26	29.10	29.10	28.04	28.80	1441285
2006-07-27	28.80	28.80	27.49	28.36	1902920
2006-07-28	28.39	28.41	27.51	28.04	1086000
2006-07-31	28.00	28.48	28.00	28.35	811559
2006-08-01	28.20	28.40	27.95	28.35	863621
2006-08-02	28.50	28.78	28.33	28.62	568643
2006-08-03	28.55	29.10	28.05	29.02	489813
2006-08-04	29.25	29.67	28.83	29.15	460102
2006-08-07	29.01	29.11	28.50	28.98	424712
2006-08-08	29.14	29.17	28.47	28.52	353369
2006-08-09	28.80	28.80	27.67	27.88	401959
2006-08-10	27.75	29.13	27.75	29.01	616340
2006-08-11	28.89	29.02	28.46	28.49	315682
2006-08-14	28.55	29.03	28.38	28.46	237512
2006-08-15	28.82	29.03	28.61	29.00	295031
2006-08-16	29.23	29.51	28.83	29.46	558344
2006-08-17	29.29	29.61	29.29	29.45	282215
2006-08-18	29.36	30.00	28.82	29.17	321055
2006-08-21	28.99	29.05	28.73	28.88	311041
2006-08-22	28.81	28.89	28.68	28.77	361991
2006-08-23	28.84	29.01	28.45	28.73	421896
2006-08-24	28.84	28.84	28.28	28.43	304343
2006-08-25	28.48	28.60	28.04	28.16	326371
2006-08-28	28.10	28.81	28.10	28.72	287764
2006-08-29	28.84	29.49	28.60	29.42	486700
2006-08-30	29.51	29.56	29.19	29.54	412089
2006-08-31	29.70	29.91	29.52	29.69	560585
2006-09-01	29.70	30.21	29.43	30.18	657018
2006-09-05	30.26	30.31	30.14	30.21	327652
2006-09-06	30.15	30.32	29.74	29.90	468709
2006-09-07	29.75	29.83	29.29	29.65	385783
2006-09-08	29.63	30.16	29.54	30.02	284616
2006-09-11	29.97	30.59	29.78	30.25	623011
2006-09-12	30.32	31.39	30.16	31.36	580153
2006-09-13	31.22	31.43	31.06	31.25	693996
2006-09-14	31.06	31.55	30.77	31.37	669101
2006-09-15	31.53	31.57	31.09	31.37	481044
2006-09-18	31.31	31.71	31.25	31.45	298313
2006-09-19	31.34	31.89	31.07	31.78	536656
2006-09-20	31.79	32.73	31.73	32.62	698232
2006-09-21	32.76	32.93	32.34	32.57	728005
2006-09-22	32.47	32.48	31.85	32.39	428740
2006-09-25	32.54	32.95	32.14	32.88	447245
2006-09-26	32.96	33.60	32.64	33.60	638638
2006-09-27	33.65	34.24	33.51	33.61	787192
2006-09-28	33.57	33.88	33.08	33.75	450205
2006-09-29	33.83	33.87	33.18	33.21	383029
2006-10-02	33.27	33.28	32.75	32.99	647749
2006-10-03	33.00	33.36	32.70	33.27	451431
2006-10-04	33.13	34.41	32.88	34.37	933655
2006-10-05	34.27	34.45	33.99	34.37	342604
2006-10-06	34.16	34.41	33.68	33.99	374493
2006-10-09	34.02	34.34	33.57	34.16	309617
2006-10-10	34.16	34.22	33.68	34.03	608300
2006-10-11	33.84	34.00	33.55	33.68	907032
2006-10-12	33.67	34.13	33.62	33.95	732549
2006-10-13	33.95	34.08	33.87	33.93	539508
2006-10-16	33.98	34.17	33.87	34.00	326488
2006-10-17	33.81	34.14	33.59	33.94	824100
2006-10-18	34.00	34.39	33.78	34.25	311600
2006-10-19	34.11	34.49	34.00	34.26	230790
2006-10-20	34.37	34.49	34.01	34.38	282883
2006-10-23	34.40	35.10	34.01	34.83	411822
2006-10-24	34.64	34.98	34.44	34.82	380828
2006-10-25	32.00	33.40	30.92	32.22	3245720
2006-10-26	32.25	32.99	32.14	32.64	1187000
2006-10-27	32.45	32.89	32.33	32.34	574264
2006-10-30	32.33	32.33	31.77	32.06	792538
2006-10-31	32.21	32.43	31.79	32.29	467784
2006-11-01	32.49	32.49	31.51	31.70	568848
2006-11-02	31.51	32.11	31.34	31.87	395772
2006-11-03	31.99	32.09	31.29	31.65	353255
2006-11-06	31.67	32.24	31.66	32.10	379442
2006-11-07	32.11	32.32	32.00	32.17	466460
2006-11-08	31.98	32.54	31.73	32.51	333835
2006-11-09	32.57	32.62	31.91	32.05	323522
2006-11-10	32.15	32.73	32.03	32.73	173329
2006-11-13	32.62	33.00	32.52	32.73	247743
2006-11-14	32.66	32.90	32.20	32.87	339021
2006-11-15	33.00	33.00	32.69	32.88	405661
2006-11-16	32.92	33.45	32.92	33.17	783122
2006-11-17	33.20	33.20	32.61	33.03	273843
2006-11-20	33.02	33.25	32.62	32.77	262652
2006-11-21	32.70	32.96	32.61	32.84	278105
2006-11-22	32.81	33.00	32.56	32.94	211312
2006-11-24	32.78	32.83	32.50	32.55	80267
2006-11-27	32.49	32.57	32.08	32.13	389797
2006-11-28	32.11	32.29	31.70	31.74	487115
2006-11-29	31.79	32.10	31.30	31.55	501596
2006-11-30	31.44	31.79	31.14	31.67	591787
2006-12-01	31.64	31.80	31.21	31.61	970671
2006-12-04	31.54	32.24	31.53	31.92	1175438
2006-12-05	32.04	32.36	31.93	32.17	391854
2006-12-06	32.05	32.16	31.75	32.12	421092
2006-12-07	32.11	32.39	31.83	31.89	327878
2006-12-08	31.77	32.12	31.77	32.09	342220
2006-12-11	32.13	32.30	31.90	32.17	500181
2006-12-12	32.25	32.39	31.86	32.07	685033
2006-12-13	32.19	32.36	31.92	31.99	579068
2006-12-14	32.00	32.58	31.99	32.41	376012
2006-12-15	32.44	32.46	32.11	32.38	1184794
2006-12-18	32.39	32.45	32.20	32.41	811669
2006-12-19	32.19	32.32	31.75	32.19	492128
2006-12-20	32.30	32.54	32.16	32.46	359999
2006-12-21	32.59	32.64	32.25	32.38	636964
2006-12-22	32.47	32.58	32.31	32.51	522698
2006-12-26	32.59	32.59	32.36	32.52	283814
2006-12-27	32.50	32.64	32.18	32.55	319255
2006-12-28	32.43	32.51	32.25	32.34	249780
2006-12-29	32.36	32.42	31.93	32.06	435450
2007-01-03	32.18	32.75	31.84	32.19	971906
2007-01-04	32.22	32.46	32.15	32.35	586297
2007-01-05	32.21	32.26	31.92	31.94	363909
2007-01-08	31.89	32.00	31.45	31.68	338048
2007-01-09	31.68	32.05	31.59	31.92	407784
2007-01-10	31.92	32.10	31.78	32.04	358330
2007-01-11	32.07	32.49	32.06	32.31	729998
2007-01-12	32.21	32.64	32.21	32.52	794852
2007-01-16	32.58	32.75	32.50	32.54	545042
2007-01-17	32.42	32.72	32.42	32.62	356107
2007-01-18	32.71	32.75	32.35	32.35	262786
2007-01-19	32.33	32.50	32.13	32.40	651838
2007-01-22	33.49	33.67	32.87	33.31	998620
2007-01-23	33.14	33.84	33.05	33.77	557166
2007-01-24	33.71	34.15	33.63	34.04	902982
2007-01-25	34.00	34.12	33.00	33.21	675480
2007-01-26	33.20	33.39	33.04	33.30	420448
2007-01-29	33.23	33.50	33.06	33.10	671502
2007-01-30	33.20	33.20	32.50	32.74	743562
2007-01-31	33.80	35.00	33.40	34.91	1323430
2007-02-01	35.01	35.20	34.64	34.66	803306
2007-02-02	34.66	35.00	34.45	34.60	517962
2007-02-05	34.51	34.64	33.77	33.83	833609
2007-02-06	33.90	34.30	33.72	34.30	557601
2007-02-07	34.35	34.54	34.20	34.47	464683
2007-02-08	34.37	34.55	34.17	34.55	351448
2007-02-09	34.57	34.71	34.08	34.23	373404
2007-02-12	34.24	34.41	34.11	34.36	361480
2007-02-13	34.53	34.60	34.21	34.54	630200
2007-02-14	34.55	34.68	34.44	34.60	643729
2007-02-15	34.61	34.74	34.38	34.71	728569
2007-02-16	34.60	34.75	34.38	34.66	286553
2007-02-20	34.70	34.76	34.33	34.39	844005
2007-02-21	34.36	34.57	34.11	34.42	317610
2007-02-22	34.47	34.69	34.16	34.58	256928
2007-02-23	34.60	34.76	34.37	34.66	245216
2007-02-26	34.66	34.78	34.28	34.50	331620
2007-02-27	34.35	34.35	33.05	33.17	656997
2007-02-28	33.48	35.72	32.80	34.43	2110220
2007-03-01	33.96	34.35	33.55	34.02	986259
2007-03-02	34.03	34.25	33.28	33.34	562034
2007-03-05	33.17	33.23	32.09	32.09	785364
2007-03-06	32.20	32.77	31.96	32.40	790559
2007-03-07	32.40	32.90	32.06	32.69	669261
2007-03-08	32.86	33.08	32.47	32.92	556672
2007-03-09	33.09	33.15	32.64	32.75	316642
2007-03-12	32.85	33.18	32.61	33.12	329698
2007-03-13	32.95	33.17	32.46	32.59	667111
2007-03-14	32.67	32.78	31.51	32.19	640580
2007-03-15	32.09	32.38	31.98	32.24	356466
2007-03-16	32.31	32.31	31.54	31.90	613801
2007-03-19	32.07	32.59	32.02	32.45	430494
2007-03-20	32.54	32.88	32.16	32.88	540817
2007-03-21	32.92	33.22	32.61	33.06	469471
2007-03-22	33.21	33.74	33.19	33.61	649774
2007-03-23	33.75	33.97	33.39	33.78	544247
2007-03-26	33.75	33.82	33.35	33.64	538139
2007-03-27	33.75	33.97	33.61	33.69	528619
2007-03-28	33.67	33.78	33.34	33.35	669984
2007-03-29	33.35	33.67	32.84	33.03	685379
2007-03-30	32.94	33.40	32.83	33.10	634423
2007-04-02	33.25	33.27	32.94	33.13	812105
2007-04-03	33.20	33.65	33.16	33.43	442717
2007-04-04	33.36	33.55	33.09	33.37	433950
2007-04-05	33.42	33.50	33.10	33.28	259386
2007-04-09	33.26	33.44	33.04	33.37	338301
2007-04-10	33.31	33.44	32.86	33.11	479874
2007-04-11	33.11	33.41	32.90	33.15	627107
2007-04-12	33.10	33.47	32.58	33.10	520906
2007-04-13	33.32	33.48	32.82	33.47	393253
2007-04-16	33.48	33.63	33.19	33.39	532322
2007-04-17	33.35	33.81	33.25	33.74	335604
2007-04-18	33.54	34.00	33.50	33.91	418935
2007-04-19	33.90	34.08	33.60	33.98	363606
2007-04-20	34.32	34.84	34.31	34.81	780820
2007-04-23	34.81	34.89	34.54	34.84	498498
2007-04-24	34.94	34.94	34.24	34.89	795149
2007-04-25	37.13	38.84	36.82	36.92	4920295
2007-04-26	37.05	37.05	36.36	36.38	1294253
2007-04-27	36.41	36.63	36.09	36.23	1257006
2007-04-30	36.40	36.56	35.29	35.60	1205685
2007-05-01	35.70	36.00	35.27	35.97	861918
2007-05-02	35.92	36.70	35.72	36.48	562412
2007-05-03	36.61	36.64	36.07	36.24	708259
2007-05-04	36.38	36.52	35.94	36.15	407255
2007-05-07	36.09	36.20	35.70	35.91	817455
2007-05-08	35.71	36.29	35.51	35.81	611055
2007-05-09	35.62	36.11	35.62	36.01	822179
2007-05-10	35.92	36.12	35.49	35.63	741526
2007-05-11	35.24	35.99	35.07	35.43	922428
2007-05-14	35.63	35.63	35.30	35.46	687139
2007-05-15	35.52	35.64	35.07	35.18	700846
2007-05-16	35.15	35.67	35.00	35.64	584894
2007-05-17	35.50	36.49	35.40	36.26	993122
2007-05-18	36.31	36.74	36.27	36.63	848437
2007-05-21	36.52	36.68	36.33	36.51	388030
2007-05-22	36.46	36.72	36.35	36.66	451191
2007-05-23	36.65	37.05	36.40	36.54	612879
2007-05-24	36.42	36.87	36.23	36.30	662274
2007-05-25	36.36	36.70	36.31	36.62	387233
2007-05-29	36.46	37.05	36.46	36.99	583840
2007-05-30	36.87	37.64	36.84	37.63	682216
2007-05-31	37.66	38.29	37.63	37.99	2274665
2007-06-01	38.11	38.28	37.66	38.13	557683
2007-06-04	38.09	38.09	37.75	38.00	349887
2007-06-05	37.81	38.18	37.32	37.64	361134
2007-06-06	37.42	37.76	36.99	37.15	391965
2007-06-07	37.01	37.29	36.38	36.48	506917
2007-06-08	36.56	37.13	36.52	37.12	806038
2007-06-11	37.10	37.27	36.90	36.99	472745
2007-06-12	36.89	37.06	36.29	36.44	764454
2007-06-13	36.50	36.86	36.43	36.67	645936
2007-06-14	36.55	37.10	36.53	36.74	993342
2007-06-15	37.09	37.27	36.82	37.12	634424
2007-06-18	37.27	37.57	37.03	37.33	596223
2007-06-19	37.19	37.19	36.78	36.81	559458
2007-06-20	36.85	37.19	36.57	36.68	775165
2007-06-21	36.67	36.75	36.19	36.75	500995
2007-06-22	36.58	36.89	36.08	36.17	1540829
2007-06-25	36.20	36.97	35.98	36.15	745793
2007-06-26	36.31	36.41	35.70	35.81	774821
2007-06-27	35.67	36.43	35.64	36.43	461358
2007-06-28	36.49	36.95	36.20	36.66	387497
2007-06-29	36.81	36.94	36.29	36.55	470875
2007-07-02	36.66	37.23	36.66	36.81	458480
2007-07-03	36.98	37.25	36.69	36.69	320256
2007-07-05	36.71	36.94	36.53	36.73	476226
2007-07-06	36.78	37.04	36.70	36.97	371016
2007-07-09	36.97	37.03	36.25	36.31	861809
2007-07-10	36.24	36.27	35.50	35.55	812135
2007-07-11	35.63	36.05	35.62	35.65	680060
2007-07-12	35.83	36.03	35.58	35.99	671519
2007-07-13	35.70	35.96	35.40	35.90	629604
2007-07-16	35.70	35.74	35.01	35.11	888186
2007-07-17	35.10	35.17	34.78	34.92	1048692
2007-07-18	34.82	35.01	34.57	34.99	966164
2007-07-19	35.07	35.20	34.62	34.89	1091491
2007-07-20	34.85	35.00	34.42	34.61	610841
2007-07-23	34.78	34.95	34.47	34.79	777153
2007-07-24	34.51	34.73	34.29	34.40	813254
2007-07-25	34.02	34.62	32.01	33.66	4225713
2007-07-26	33.55	33.59	32.35	33.49	3615712
2007-07-27	33.31	34.06	33.25	33.69	2137413
2007-07-30	33.75	34.27	33.50	33.99	1423059
2007-07-31	34.07	34.34	33.31	33.31	1090083
2007-08-01	33.42	33.69	32.80	33.30	879574
2007-08-02	33.31	33.81	33.18	33.75	848192
2007-08-03	33.65	33.75	32.61	32.61	742859
2007-08-06	32.73	33.66	32.35	33.63	911161
2007-08-07	33.70	34.58	33.03	34.51	1014141
2007-08-08	34.64	37.09	34.64	36.00	1949859
2007-08-09	35.50	38.20	35.45	36.60	2887749
2007-08-10	36.05	36.41	33.35	34.48	1948063
2007-08-13	34.87	35.30	33.70	34.15	805122
2007-08-14	34.50	34.50	33.37	33.41	460837
2007-08-15	33.41	33.41	32.11	32.19	697569
2007-08-16	32.11	32.35	31.44	31.63	1263683
2007-08-17	32.00	32.82	31.50	32.70	936948
2007-08-20	32.71	34.02	32.09	33.32	727609
2007-08-21	33.07	33.63	33.07	33.52	436971
2007-08-22	33.80	34.69	33.80	34.39	491344
2007-08-23	34.56	34.62	33.99	33.99	502364
2007-08-24	33.85	34.89	33.72	34.89	790310
2007-08-27	36.21	36.21	34.84	35.07	630721
2007-08-28	34.86	34.86	33.74	34.02	748989
2007-08-29	34.16	35.32	33.91	35.32	429949
2007-08-30	35.01	35.23	34.49	34.80	490527
2007-08-31	35.03	35.68	34.52	35.54	404328
2007-09-04	35.54	36.09	35.11	35.86	778229
2007-09-05	35.48	35.51	34.85	35.40	567018
2007-09-06	35.42	35.57	34.98	35.10	556832
2007-09-07	34.85	35.01	34.31	34.48	445375
2007-09-10	34.59	34.76	33.65	34.00	336593
2007-09-11	34.08	34.42	33.70	34.03	346350
2007-09-12	34.00	34.10	33.44	33.58	337137
2007-09-13	33.87	34.15	33.25	33.83	337579
2007-09-14	33.57	34.03	33.56	34.01	274836
2007-09-17	33.85	34.35	33.76	33.99	329156
2007-09-18	34.16	35.78	34.03	35.77	567514
2007-09-19	36.04	36.60	34.95	35.01	482206
2007-09-20	34.90	34.90	34.17	34.54	505219
2007-09-21	34.81	34.81	34.10	34.22	469182
2007-09-24	34.17	34.58	33.81	33.99	312300
2007-09-25	33.78	33.99	33.51	33.82	427641
2007-09-26	34.00	34.12	33.72	33.97	393390
2007-09-27	34.16	34.35	33.90	34.30	349699
2007-09-28	34.24	34.42	33.34	33.41	493510
2007-10-01	33.37	33.74	32.57	32.82	890679
2007-10-02	33.10	33.34	32.83	33.24	576487
2007-10-03	33.12	33.71	33.12	33.45	963105
2007-10-04	33.55	33.83	33.04	33.13	420710
2007-10-05	33.37	33.80	33.23	33.54	703076
2007-10-08	33.46	33.80	33.28	33.71	363560
2007-10-09	33.69	34.66	33.69	34.61	718544
2007-10-10	34.33	34.72	34.09	34.12	468211
2007-10-11	33.95	34.43	33.69	33.86	775262
2007-10-12	33.96	34.15	33.78	34.00	361490
2007-10-15	34.08	34.45	33.62	33.93	457028
2007-10-16	33.61	34.12	33.26	33.46	448475
2007-10-17	34.03	34.03	32.70	33.24	877019
2007-10-18	33.18	33.51	32.98	33.40	698048
2007-10-19	33.27	33.51	32.79	32.85	656667
2007-10-22	32.75	33.11	32.41	32.89	765764
2007-10-23	33.16	33.27	32.31	33.22	1046924
2007-10-24	33.29	33.93	32.40	32.58	1533350
2007-10-25	32.53	32.93	32.16	32.81	778494
2007-10-26	32.98	33.13	32.50	32.92	667932
2007-10-29	32.99	33.12	32.42	32.74	541479
2007-10-30	32.58	32.92	32.50	32.78	443315
2007-10-31	32.86	33.24	32.44	33.02	524345
2007-11-01	32.75	33.29	32.34	32.58	1014199
2007-11-02	32.79	32.79	32.04	32.60	436167
2007-11-05	32.20	32.48	31.96	32.17	532294
2007-11-06	32.34	32.73	31.80	32.26	998815
2007-11-07	31.97	32.21	31.42	31.57	770914
2007-11-08	31.50	31.97	31.04	31.84	675927
2007-11-09	31.49	31.73	30.88	30.92	561901
2007-11-12	30.83	31.95	30.50	31.18	796908
2007-11-13	31.46	32.34	31.00	32.24	518344
2007-11-14	32.16	32.63	32.16	32.20	461997
2007-11-15	32.10	32.54	31.95	32.12	324590
2007-11-16	32.64	32.64	31.72	32.23	343078
2007-11-19	31.99	32.09	31.55	31.71	451352
2007-11-20	31.72	32.18	31.02	31.50	476600
2007-11-21	31.23	31.64	30.69	31.00	804555
2007-11-23	31.25	31.55	31.05	31.20	149072
2007-11-26	31.23	31.71	30.79	30.79	475366
2007-11-27	30.87	31.90	30.80	31.75	594140
2007-11-28	32.02	33.17	31.87	33.09	689981
2007-11-29	32.63	32.89	32.35	32.63	289913
2007-11-30	32.42	33.13	32.42	32.86	490319
2007-12-03	33.02	33.35	32.81	33.00	615712
2007-12-04	33.50	34.11	33.13	33.76	1070372
2007-12-05	34.12	34.47	33.85	34.10	822993
2007-12-06	34.04	34.69	33.72	34.63	698008
2007-12-07	34.40	34.68	34.02	34.49	586970
2007-12-10	34.52	34.62	33.91	34.07	507519
2007-12-11	32.85	33.24	31.87	31.91	1077599
2007-12-12	32.53	32.87	31.09	31.56	643948
2007-12-13	31.38	31.78	31.05	31.33	871175
2007-12-14	31.30	31.51	31.00	31.12	516576
2007-12-17	31.03	31.33	30.55	30.55	568202
2007-12-18	30.77	31.48	30.64	31.36	617773
2007-12-19	31.22	31.30	30.68	30.93	557088
2007-12-20	31.10	31.27	30.43	31.27	745374
2007-12-21	32.14	32.20	31.72	32.01	937626
2007-12-24	31.89	32.42	31.74	32.37	194998
2007-12-26	32.25	32.38	32.02	32.32	654487
2007-12-27	32.19	32.49	32.14	32.20	585004
2007-12-28	32.37	32.71	32.27	32.54	394715
2007-12-31	32.43	32.69	32.22	32.43	517638
2008-01-02	32.28	32.68	31.87	32.33	1053938
2008-01-03	32.06	32.43	31.13	31.13	981511
2008-01-04	31.01	31.05	29.99	30.13	2826900
2008-01-07	29.88	30.30	28.48	29.39	2585882
2008-01-08	29.21	29.31	26.75	26.97	2607925
2008-01-09	27.00	27.10	26.14	27.05	2142035
2008-01-10	25.53	27.24	24.08	26.15	7453914
2008-01-11	25.75	25.91	24.86	25.50	2914226
2008-01-14	25.63	25.91	25.39	25.74	2069505
2008-01-15	25.41	25.71	24.81	25.71	2130635
2008-01-16	25.61	26.10	25.27	25.74	1811556
2008-01-17	25.79	25.85	24.86	24.97	1518552
2008-01-18	25.03	25.82	24.72	25.10	1973808
2008-01-22	24.53	26.77	24.28	26.49	1827217
2008-01-23	26.00	28.35	25.66	28.13	1853143
2008-01-24	28.24	28.24	27.06	27.87	1573962
2008-01-25	28.01	28.15	27.49	27.85	997587
2008-01-28	27.79	28.84	27.53	28.84	1170963
2008-01-29	29.04	29.22	28.20	28.82	1022296
2008-01-30	28.59	28.98	28.14	28.20	919395
2008-01-31	27.78	29.66	27.09	29.43	1056332
2008-02-01	30.00	31.77	29.93	30.62	2817802
2008-02-04	30.62	30.62	29.71	29.97	827326
2008-02-05	29.66	29.90	28.87	29.07	778518
2008-02-06	29.17	29.80	28.73	28.85	659757
2008-02-07	28.72	30.04	28.50	29.68	742024
2008-02-08	29.55	30.16	28.89	29.68	693444
2008-02-11	29.60	30.11	28.80	29.81	887884
2008-02-12	30.03	30.03	29.22	29.51	902898
2008-02-13	29.21	29.49	28.82	29.40	871578
2008-02-14	29.50	29.50	28.44	28.70	759645
2008-02-15	28.51	28.64	27.84	28.35	859803
2008-02-19	28.46	29.18	27.53	27.72	1208422
2008-02-20	27.57	28.24	27.41	27.99	1496253
2008-02-21	27.90	28.67	27.45	27.51	1618518
2008-02-22	27.63	27.89	26.94	27.82	1455228
2008-02-25	27.85	28.29	27.54	28.26	1231681
2008-02-26	28.10	29.10	28.03	28.82	898788
2008-02-27	28.64	28.99	28.39	28.65	681584
2008-02-28	28.48	28.48	27.87	28.11	842137
2008-02-29	27.77	28.04	26.74	26.96	1212965
2008-03-03	26.96	27.51	26.51	27.26	899314
2008-03-04	27.03	27.75	26.98	27.63	905550
2008-03-05	27.70	28.28	27.43	27.59	624327
2008-03-06	27.49	27.97	26.85	26.88	743623
2008-03-07	26.59	27.08	26.44	26.73	736448
2008-03-10	26.72	27.28	26.43	26.46	717519
2008-03-11	27.13	27.73	26.24	27.06	908212
2008-03-12	27.05	27.84	26.96	27.12	574323
2008-03-13	26.68	27.27	26.33	27.13	862945
2008-03-14	27.32	27.32	26.25	26.66	748342
2008-03-17	26.15	26.64	25.42	26.00	1066064
2008-03-18	27.07	28.48	26.37	28.39	1524906
2008-03-19	28.47	28.92	27.91	27.97	916971
2008-03-20	28.23	29.42	27.90	29.33	858939
2008-03-24	29.33	30.45	29.06	30.40	802362
2008-03-25	30.35	30.44	29.66	29.87	873440
2008-03-26	29.82	29.82	28.90	28.91	642691
2008-03-27	29.02	29.12	28.30	28.62	1032061
2008-03-28	28.85	28.85	27.71	27.77	918447
2008-03-31	27.77	28.58	27.41	28.52	1235566
2008-04-01	29.45	30.50	29.18	29.41	8102894
2008-04-02	29.50	29.55	28.27	28.47	2626762
2008-04-03	28.29	28.45	27.62	28.39	1628669
2008-04-04	28.29	28.62	27.86	28.05	2330841
2008-04-07	28.27	28.54	27.76	27.86	1073307
2008-04-08	27.80	28.25	27.61	27.81	1030797
2008-04-09	27.86	27.91	26.95	27.14	1710175
2008-04-10	27.02	28.24	27.01	27.61	1693080
2008-04-11	27.38	27.56	27.00	27.09	965504
2008-04-14	27.03	27.37	26.83	27.21	1499698
2008-04-15	27.31	27.39	27.03	27.28	824035
2008-04-16	27.43	27.86	27.25	27.67	1313180
2008-04-17	27.51	27.66	27.23	27.40	917021
2008-04-18	27.90	28.20	27.61	27.78	2298292
2008-04-21	27.51	27.83	27.17	27.63	1464262
2008-04-22	27.33	27.80	27.04	27.55	1967527
2008-04-23	25.84	27.60	25.77	26.79	4713847
2008-04-24	26.76	27.67	26.31	27.57	2664723
2008-04-25	27.59	28.29	27.18	28.28	1896669
2008-04-28	28.33	29.19	27.98	29.17	2432859
2008-04-29	29.07	29.53	28.84	28.87	2744848
2008-04-30	29.00	29.43	28.70	28.87	1570585
2008-05-01	28.77	30.38	28.73	30.05	2713824
2008-05-02	30.34	30.49	29.73	29.78	1576372
2008-05-05	29.77	29.77	29.17	29.21	1776000
2008-05-06	29.13	29.29	28.39	29.04	1488206
2008-05-07	28.99	29.18	28.40	28.45	1255132
2008-05-08	28.52	28.76	28.05	28.30	929798
2008-05-09	28.02	28.52	27.97	28.12	668942
2008-05-12	28.10	28.81	27.98	28.81	1097240
2008-05-13	28.84	28.84	28.27	28.61	530786
2008-05-14	28.69	29.27	28.67	28.79	1337286
2008-05-15	28.80	29.07	28.59	28.78	1166302
2008-05-16	28.12	28.50	27.10	27.70	2481969
2008-05-19	27.79	27.95	27.44	27.59	1387336
2008-05-20	27.50	27.66	26.85	27.00	1295810
2008-05-21	26.89	27.31	26.21	26.38	1359638
2008-05-22	26.28	26.86	26.23	26.54	840796
2008-05-23	26.50	26.66	26.08	26.32	510424
2008-05-27	26.43	26.94	26.21	26.54	971606
2008-05-28	26.57	26.82	26.21	26.45	1169788
2008-05-29	26.45	26.72	26.21	26.43	1575984
2008-05-30	26.47	26.47	25.89	26.15	1337010
2008-06-02	26.14	26.41	25.47	25.73	1217346
2008-06-03	25.79	26.23	25.62	25.99	1582328
2008-06-04	25.85	26.17	25.59	25.78	1274092
2008-06-05	25.84	26.42	25.66	26.41	2528660
2008-06-06	26.21	26.23	25.22	25.22	3379862
2008-06-09	25.25	25.63	24.88	24.96	2376370
2008-06-10	24.82	25.76	24.77	25.60	2558956
2008-06-11	25.63	25.76	24.59	24.66	2238915
2008-06-12	24.75	25.66	24.75	25.25	2526433
2008-06-13	25.61	25.87	25.35	25.62	1570675
2008-06-16	25.43	26.00	25.12	26.00	1070308
2008-06-17	26.05	26.14	25.54	25.55	1108000
2008-06-18	25.53	25.53	24.84	25.04	1244497
2008-06-19	25.01	25.76	24.93	25.67	1228304
2008-06-20	25.61	25.61	24.67	24.69	1441692
2008-06-23	24.77	24.95	23.60	23.72	1880814
2008-06-24	23.56	24.01	23.10	23.60	1973017
2008-06-25	23.73	24.62	23.71	23.99	1418856
2008-06-26	23.71	23.91	23.07	23.28	1521084
2008-06-27	23.22	23.37	22.70	22.79	2974028
2008-06-30	22.73	23.04	22.32	22.35	1261772
2008-07-01	22.30	23.24	22.11	23.02	3813282
2008-07-02	22.94	23.45	22.66	22.72	3258404
2008-07-03	22.89	22.89	22.32	22.35	1486833
2008-07-07	22.52	22.66	21.92	22.34	1722064
2008-07-08	22.37	23.16	22.24	23.14	2061689
2008-07-09	23.07	23.54	22.85	23.28	2039290
2008-07-10	23.20	23.71	22.79	22.98	2077410
2008-07-11	22.71	23.11	22.00	22.65	4720504
2008-07-14	22.53	23.22	22.33	22.75	2131224
2008-07-15	22.63	22.81	22.06	22.51	2395503
2008-07-16	22.53	23.55	22.37	23.48	2146432
2008-07-17	23.52	24.45	23.16	24.36	2855429
2008-07-18	24.13	24.63	23.89	24.05	1933240
2008-07-21	24.10	24.34	23.08	23.37	1872802
2008-07-22	23.31	24.08	22.75	24.04	3173616
2008-07-23	23.91	26.64	23.12	26.27	4957750
2008-07-24	26.50	26.57	25.20	25.29	3716356
2008-07-25	25.32	25.77	24.66	24.72	2002209
2008-07-28	24.70	24.91	24.23	24.63	1986550
2008-07-29	24.63	25.59	24.35	25.51	1810040
2008-07-30	25.36	26.00	25.00	25.44	4794766
2008-07-31	25.26	25.80	25.17	25.54	2364242
2008-08-01	25.48	26.34	25.15	26.04	3346563
2008-08-04	26.31	26.60	25.98	26.35	1746576
2008-08-05	26.26	27.44	26.26	27.43	2360276
2008-08-06	26.77	27.48	26.63	27.47	2436643
2008-08-07	27.45	28.07	26.94	27.54	3161324
2008-08-08	27.60	28.99	27.51	28.84	1919933
2008-08-11	28.74	29.98	28.65	29.06	2397767
2008-08-12	28.90	29.38	28.60	28.88	1594752
2008-08-13	28.69	28.82	27.77	28.42	1590751
2008-08-14	28.16	29.34	28.09	28.88	1518984
2008-08-15	28.95	29.62	28.66	29.50	915020
2008-08-18	29.50	29.57	28.60	28.79	1382932
2008-08-19	28.69	28.81	27.84	28.08	1712997
2008-08-20	29.35	29.42	28.56	28.80	2178981
2008-08-21	28.70	28.96	28.39	28.91	1028381
2008-08-22	29.25	29.90	29.09	29.81	1374619
2008-08-25	29.57	29.59	28.81	28.87	1129607
2008-08-26	28.85	29.13	28.10	28.47	1904304
2008-08-27	28.33	29.33	28.33	29.00	876813
2008-08-28	29.09	29.56	28.82	29.52	783734
2008-08-29	29.31	29.61	29.03	29.12	759614
2008-09-02	29.71	30.38	29.16	29.62	2121236
2008-09-03	29.60	30.07	28.96	30.03	1430320
2008-09-04	29.84	29.84	29.02	29.15	2140851
2008-09-05	28.07	29.55	28.06	29.39	1814872
2008-09-08	29.81	30.33	29.32	29.88	1980380
2008-09-09	29.88	30.22	29.01	29.03	1352030
2008-09-10	29.20	29.28	28.35	28.99	1513976
2008-09-11	29.04	29.05	28.13	29.04	1298417
2008-09-12	28.83	28.83	28.34	28.67	1241049
2008-09-15	27.40	29.85	27.02	29.16	2393327
2008-09-16	29.24	29.27	28.35	28.78	2015698
2008-09-17	28.44	28.70	27.48	27.97	2490881
2008-09-18	28.31	28.87	26.38	28.32	3380919
2008-09-19	30.00	30.10	27.70	28.41	2705126
2008-09-22	28.24	28.63	27.68	27.77	1488013
2008-09-23	27.83	28.36	27.51	27.73	1032579
2008-09-24	27.72	28.65	27.52	28.23	1262059
2008-09-25	28.15	28.86	28.09	28.51	1192701
2008-09-26	28.46	28.93	28.00	28.26	1464455
2008-09-29	27.84	27.84	26.48	26.75	1655505
2008-09-30	27.79	27.79	26.14	26.77	2462172
2008-10-01	26.57	26.91	26.18	26.70	1206370
2008-10-02	26.39	26.91	26.10	26.26	1075465
2008-10-03	26.60	26.95	25.72	25.85	2350274
2008-10-06	25.27	25.45	23.70	24.78	2883276
2008-10-07	25.71	25.87	23.19	23.33	4307616
2008-10-08	22.91	23.66	22.45	23.29	2477724
2008-10-09	23.50	23.88	21.91	22.25	1507667
2008-10-10	21.68	23.51	20.82	22.81	2911530
2008-10-13	23.75	24.08	23.37	24.02	1700278
2008-10-14	24.42	24.97	22.60	23.14	1659148
2008-10-15	22.11	22.89	21.23	21.37	1436296
2008-10-16	21.32	22.50	20.31	22.43	2304123
2008-10-17	21.77	23.38	21.24	22.47	1566431
2008-10-20	22.79	23.79	22.79	23.78	1163443
2008-10-21	23.48	24.36	22.98	23.03	1947066
2008-10-22	22.55	22.93	21.94	22.75	1611532
2008-10-23	22.87	22.87	21.04	21.93	1348685
2008-10-24	20.55	21.73	20.00	21.10	984303
2008-10-27	20.70	21.78	20.69	20.87	948732
2008-10-28	22.43	23.30	20.78	23.15	1587404
2008-10-29	23.02	24.55	22.43	23.39	2220533
2008-10-30	24.30	27.11	24.25	25.06	2879284
2008-10-31	25.06	27.61	24.63	27.11	2161551
2008-11-03	27.10	27.54	26.49	26.76	1814014
2008-11-04	27.16	27.25	26.73	27.00	1361842
2008-11-05	26.74	26.90	24.87	25.14	1795076
2008-11-06	25.28	25.91	24.49	24.59	1094455
2008-11-07	24.84	25.64	24.44	24.98	1129552
2008-11-10	25.50	25.59	24.39	24.83	921944
2008-11-11	24.52	25.42	24.16	24.72	931656
2008-11-12	24.35	24.72	22.79	22.98	1602063
2008-11-13	23.18	25.20	22.06	25.20	1384329
2008-11-14	24.82	25.00	22.76	23.24	1531591
2008-11-17	23.10	23.99	23.02	23.19	1032583
2008-11-18	23.24	24.40	22.53	23.50	1413285
2008-11-19	23.44	23.90	22.58	22.62	1843836
2008-11-20	22.31	23.56	21.76	21.96	2009440
2008-11-21	22.42	23.64	21.36	23.64	2145966
2008-11-24	23.80	25.67	23.07	25.36	1872495
2008-11-25	25.53	25.74	24.08	24.94	1725768
2008-11-26	24.49	26.38	24.25	25.77	2157028
2008-11-28	25.53	26.08	25.12	26.07	549352
2008-12-01	26.03	26.03	23.68	23.83	1324156
2008-12-02	24.17	26.19	23.99	25.74	1866199
2008-12-03	25.16	26.94	24.95	26.55	2913832
2008-12-04	26.21	27.46	25.12	26.55	2440921
2008-12-05	26.24	29.43	26.06	29.32	3281959
2008-12-08	29.38	29.98	28.33	28.80	2110393
2008-12-09	28.58	29.80	28.20	28.37	2470444
2008-12-10	28.57	28.63	27.61	28.10	1706599
2008-12-11	27.47	29.06	27.46	28.42	2886701
2008-12-12	26.34	28.84	26.24	28.55	3098035
2008-12-15	29.05	29.05	27.96	28.49	2030265
2008-12-16	28.86	30.24	28.40	30.09	1796600
2008-12-17	29.61	30.96	29.06	30.61	1981951
2008-12-18	30.95	30.95	30.09	30.81	2601092
2008-12-19	31.09	31.18	30.02	30.13	7996166
2008-12-22	30.40	30.40	29.00	29.65	1808771
2008-12-23	29.86	30.00	29.05	29.38	1313229
2008-12-24	29.46	29.98	29.00	29.56	534667
2008-12-26	29.69	29.74	29.23	29.47	515101
2008-12-29	29.62	29.66	28.84	29.24	1024737
2008-12-30	29.40	30.16	29.16	30.16	1098786
2008-12-31	30.20	30.98	30.00	30.74	1451358
2009-01-02	30.59	31.58	30.14	31.43	1361537
2009-01-05	31.08	31.19	30.29	30.64	1529053
2009-01-06	30.90	30.95	29.97	30.21	1584645
2009-01-07	29.30	29.99	28.60	28.88	2068688
2009-01-08	29.05	29.28	28.22	29.14	1706062
2009-01-09	29.14	29.45	27.86	28.28	1614012
2009-01-12	28.22	28.49	27.84	28.16	1053361
2009-01-13	28.04	28.69	27.91	28.33	1409383
2009-01-14	28.07	28.07	26.94	27.00	2163916
2009-01-15	27.07	28.64	26.47	28.30	2528917
2009-01-16	28.71	29.02	28.09	28.54	1627417
2009-01-20	27.00	28.79	27.00	27.62	1441820
2009-01-21	27.95	28.12	26.97	28.05	1768429
2009-01-22	27.42	28.89	27.06	28.62	1981335
2009-01-23	26.69	29.57	26.69	29.02	2307793
2009-01-26	30.03	30.67	29.22	30.09	2520640
2009-01-27	30.13	30.53	29.64	30.05	1099732
2009-01-28	30.27	31.42	30.18	31.05	2159313
2009-01-29	30.67	31.20	30.29	30.55	1148943
2009-01-30	30.76	30.95	28.96	29.07	1858005
2009-02-02	28.82	29.30	28.59	29.10	1791958
2009-02-03	29.14	30.16	28.40	29.95	1693639
2009-02-04	29.98	30.17	29.09	29.29	1033651
2009-02-05	28.92	29.90	28.77	29.60	1965281
2009-02-06	29.60	30.97	29.48	30.72	2760430
2009-02-09	30.61	31.05	30.15	30.91	1627991
2009-02-10	29.29	30.19	27.96	28.69	5154669
2009-02-11	28.87	29.41	28.15	28.56	2916088
2009-02-12	28.17	28.83	27.49	28.83	2338402
2009-02-13	28.80	29.14	28.33	28.61	1581729
2009-02-17	27.90	28.05	27.19	27.26	3620756
2009-02-18	27.74	27.95	26.83	27.74	4627529
2009-02-19	30.59	33.19	30.59	32.84	10247701
2009-02-20	32.99	33.25	31.86	32.71	6070649
2009-02-23	32.98	33.04	31.56	31.73	3879480
2009-02-24	32.53	33.37	32.30	33.30	4505672
2009-02-25	33.07	33.80	32.55	33.25	3310896
2009-02-26	33.60	33.75	32.45	32.84	3396373
2009-02-27	32.35	33.59	31.55	33.36	8087675
2009-03-02	32.70	33.50	32.13	32.23	3693562
2009-03-03	33.76	33.88	32.35	32.44	5206525
2009-03-04	33.35	33.35	32.19	32.49	3543812
2009-03-05	32.22	32.89	31.90	32.51	3583692
2009-03-06	32.85	32.85	31.44	32.14	3686613
2009-03-09	32.07	32.70	31.65	31.78	1739438
2009-03-10	32.57	33.93	32.33	33.75	3014340
2009-03-11	33.74	34.42	33.63	34.02	2685689
2009-03-12	34.12	35.42	33.66	35.28	2362821
2009-03-13	35.28	35.47	34.62	34.90	1805460
2009-03-16	34.98	34.98	33.40	33.52	2469138
2009-03-17	33.58	35.00	33.19	35.00	2059598
2009-03-18	35.17	35.34	34.05	35.00	2473742
2009-03-19	35.97	36.17	34.87	35.63	3735540
2009-03-20	34.95	35.80	34.47	34.91	2079587
2009-03-23	33.56	34.02	32.55	33.76	4632962
2009-03-24	33.54	34.37	32.71	33.34	2439629
2009-03-25	33.33	34.27	33.19	34.10	3271460
2009-03-26	34.64	36.01	34.34	35.37	27861708
2009-03-27	35.66	35.66	34.71	34.78	2977295
2009-03-30	34.70	35.05	33.62	35.05	2187968
2009-03-31	34.81	35.47	34.03	35.01	2442816
2009-04-01	34.40	35.43	33.69	35.40	3310173
2009-04-02	35.90	36.74	34.92	36.03	3896018
2009-04-03	35.74	36.58	35.26	36.50	3252711
2009-04-06	36.23	36.97	35.57	36.83	2699925
2009-04-07	36.02	36.55	35.41	35.77	2357603
2009-04-08	35.48	36.81	35.48	36.81	1607213
2009-04-09	37.13	38.12	36.88	37.88	2361249
2009-04-13	37.54	37.75	36.73	36.91	1658994
2009-04-14	36.89	37.14	36.23	36.89	2382617
2009-04-15	36.07	36.84	35.96	36.66	1534823
2009-04-16	36.92	38.28	36.72	38.03	2495007
2009-04-17	38.31	38.90	37.61	38.71	2304302
2009-04-20	38.03	38.53	37.55	37.95	1426467
2009-04-21	38.13	38.58	37.78	38.51	1680450
2009-04-22	38.37	39.40	38.16	38.45	2276677
2009-04-23	38.64	39.02	37.70	38.46	1470329
2009-04-24	38.67	38.94	37.55	37.72	2112586
2009-04-27	36.94	38.74	36.94	38.22	1771061
2009-04-28	37.50	39.06	37.50	38.64	1276175
2009-04-29	39.46	39.51	37.19	37.24	3219759
2009-04-30	39.42	40.50	38.04	38.85	5736853
2009-05-01	38.17	38.39	36.81	37.55	3051093
2009-05-04	37.71	38.64	37.68	38.41	2170399
2009-05-05	38.13	38.24	37.55	37.99	1660202
2009-05-06	38.32	38.69	36.95	37.50	2105123
2009-05-07	37.58	37.96	36.18	36.51	2104405
2009-05-08	36.59	37.10	35.89	36.01	2166666
2009-05-11	35.84	37.06	34.98	36.84	2522471
2009-05-12	36.81	37.15	35.61	36.09	2141583
2009-05-13	35.69	35.82	34.98	35.08	1872476
2009-05-14	35.01	35.97	35.01	35.42	1858796
2009-05-15	35.20	36.36	34.85	36.17	2029027
2009-05-18	36.32	37.03	36.05	37.02	1520899
2009-05-19	36.56	37.76	36.40	37.55	1742952
2009-05-20	37.53	38.10	36.27	36.50	2087217
2009-05-21	36.41	36.55	35.68	36.09	1628330
2009-05-22	36.15	36.64	35.48	35.97	847576
2009-05-26	35.67	37.48	35.29	37.48	1428274
2009-05-27	37.19	37.63	36.02	36.28	2091819
2009-05-28	36.40	36.94	35.21	36.17	2448882
2009-05-29	36.35	36.35	35.41	36.05	2519462
2009-06-01	36.52	37.51	36.35	37.33	2059375
2009-06-02	37.27	38.69	37.14	38.60	2252096
2009-06-03	37.64	38.52	37.64	38.49	1820990
2009-06-04	38.29	38.66	37.37	37.99	1465335
2009-06-05	38.27	38.29	37.28	37.75	1624028
2009-06-08	37.50	38.33	36.70	37.92	1259439
2009-06-09	37.94	38.26	37.68	38.04	1163926
2009-06-10	38.13	38.47	36.87	37.44	1302392
2009-06-11	37.39	37.74	36.28	36.36	1523210
2009-06-12	36.11	36.39	35.26	36.04	2187280
2009-06-15	35.78	35.87	34.91	35.67	1589422
2009-06-16	35.93	35.98	34.96	35.41	2325287
2009-06-17	35.61	37.40	35.48	37.00	2256462
2009-06-18	36.80	37.50	36.71	37.32	1588646
2009-06-19	37.48	37.92	36.95	37.49	2649677
2009-06-22	37.04	37.87	36.48	37.44	1903272
2009-06-23	37.39	37.50	36.66	36.82	1233309
2009-06-24	36.94	37.24	36.25	36.65	1306197
2009-06-25	36.34	37.93	36.29	37.72	1366422
2009-06-26	37.53	38.07	37.46	37.60	3069276
2009-06-29	37.62	38.28	37.29	38.20	1124638
2009-06-30	38.42	38.87	37.80	38.08	1297626
2009-07-01	38.43	38.82	38.17	38.25	1236234
2009-07-02	37.75	38.00	37.14	37.43	1551575
2009-07-06	37.00	38.26	36.83	38.21	1589433
2009-07-07	38.25	38.35	37.83	38.01	2109335
2009-07-08	38.31	40.05	38.31	39.94	3861147
2009-07-09	40.04	40.40	39.51	39.59	2084052
2009-07-10	39.32	40.17	39.04	39.38	1412619
2009-07-13	39.35	40.17	38.71	40.00	1762037
2009-07-14	40.00	40.20	39.25	40.14	1822000
2009-07-15	40.19	40.95	40.00	40.88	2469306
2009-07-16	40.63	41.18	40.18	41.09	1680423
2009-07-17	40.92	41.11	40.43	40.73	1418843
2009-07-20	40.85	41.20	40.14	41.07	1450104
2009-07-21	41.10	41.41	40.21	41.03	1658014
2009-07-22	41.03	41.55	40.86	41.06	1457056
2009-07-23	40.68	41.41	40.37	41.10	1948080
2009-07-24	40.80	41.15	40.58	41.07	1440789
2009-07-27	41.20	41.20	39.59	40.07	2075790
2009-07-28	39.70	40.93	39.70	40.85	1476603
2009-07-29	40.52	41.43	40.21	40.55	2709389
2009-07-30	40.76	42.93	40.60	42.22	5194265
2009-07-31	42.15	42.26	40.66	40.66	3593120
2009-08-03	40.24	40.44	39.00	39.65	3295344
2009-08-04	39.11	39.71	38.78	39.09	2736690
2009-08-05	39.12	39.19	38.02	38.96	2737244
2009-08-06	38.63	39.28	38.11	38.21	2367801
2009-08-07	38.61	39.36	38.22	39.26	1505507
2009-08-10	39.04	39.13	37.87	38.22	1596478
2009-08-11	38.00	38.20	37.35	38.07	2111023
2009-08-12	38.00	38.58	37.61	37.73	1953536
2009-08-13	37.36	38.05	35.86	37.92	3771386
2009-08-14	37.47	37.69	36.72	37.02	1803658
2009-08-17	36.70	37.29	36.33	37.10	2203442
2009-08-18	37.17	37.93	36.59	37.73	2265275
2009-08-19	37.58	38.38	37.06	37.97	1749872
2009-08-20	38.18	38.30	37.54	38.19	1269241
2009-08-21	38.54	38.85	38.02	38.23	1851498
2009-08-24	38.35	38.35	37.27	37.29	1677283
2009-08-25	37.67	38.76	37.45	38.63	2829493
2009-08-26	38.53	39.05	38.21	38.60	1893862
2009-08-27	38.37	38.75	37.78	38.53	1315378
2009-08-28	38.72	38.95	38.07	38.71	1467940
2009-08-31	38.58	38.63	37.85	38.28	1726718
2009-09-01	38.02	38.57	37.18	37.47	2505373
2009-09-02	37.06	37.79	37.06	37.58	1398250
2009-09-03	37.68	38.00	37.18	37.73	1370460
2009-09-04	37.84	38.04	37.34	37.55	1646424
2009-09-08	37.60	38.65	37.51	38.61	2086906
2009-09-09	38.29	38.40	37.59	37.89	1953035
2009-09-10	38.11	38.16	37.18	37.35	1694233
2009-09-11	37.32	37.38	36.48	36.61	3003215
2009-09-14	36.45	36.75	36.00	36.68	1766746
2009-09-15	36.08	36.93	36.07	36.91	1991584
2009-09-16	37.11	37.68	36.81	37.52	2161565
2009-09-17	37.51	37.63	36.90	37.09	1346536
2009-09-18	37.25	37.58	36.70	37.42	1922003
2009-09-21	37.22	37.89	37.03	37.49	1627507
2009-09-22	37.60	37.66	36.98	37.51	1539462
2009-09-23	36.87	37.01	36.18	36.31	2532636
2009-09-24	36.38	37.08	35.91	36.76	3497200
2009-09-25	36.82	36.82	36.15	36.23	2610670
2009-09-28	36.35	37.00	36.09	36.64	1307887
2009-09-29	36.79	36.96	36.05	36.17	2526965
2009-09-30	36.41	36.51	35.70	36.14	3008770
2009-10-01	36.66	36.68	35.72	35.81	2480505
2009-10-02	35.70	35.92	35.26	35.43	1783606
2009-10-05	35.55	35.98	35.42	35.83	1944799
2009-10-06	35.93	36.40	35.77	36.08	2071568
2009-10-07	35.98	36.00	34.45	34.81	7192583
2009-10-08	35.07	35.09	34.30	34.41	5101572
2009-10-09	34.47	34.62	34.06	34.18	4044582
2009-10-12	35.15	35.59	34.54	34.92	4779470
2009-10-13	34.65	34.73	34.32	34.58	3888679
2009-10-14	34.66	36.43	34.65	36.39	4600976
2009-10-15	36.17	37.47	36.00	37.45	4643276
2009-10-16	37.45	37.45	36.57	37.24	2993936
2009-10-19	37.31	37.64	36.68	37.10	3355498
2009-10-20	36.80	37.10	36.05	36.08	3570362
2009-10-21	36.20	36.50	35.38	35.43	2818907
2009-10-22	35.71	36.04	35.13	35.81	2688669
2009-10-23	35.63	35.99	34.92	35.02	2426518
2009-10-26	35.10	35.78	34.77	34.92	3101483
2009-10-27	35.08	35.38	34.36	34.69	2680643
2009-10-28	34.74	35.10	33.61	33.68	3926163
2009-10-29	37.17	38.50	35.94	37.69	8777482
2009-10-30	37.56	37.88	37.05	37.28	3813208
2009-11-02	37.39	38.00	37.03	37.43	2916705
2009-11-03	37.12	37.67	36.83	37.45	1909053
2009-11-04	37.44	38.00	37.13	37.25	3182828
2009-11-05	37.31	37.97	37.14	37.78	2376073
2009-11-06	37.74	38.76	37.61	38.44	3285072
2009-11-09	38.77	39.56	38.60	39.56	2573054
2009-11-10	39.26	39.71	39.15	39.37	1774683
2009-11-11	39.52	40.40	39.40	40.26	3362871
2009-11-12	39.92	39.99	39.15	39.31	1927957
2009-11-13	39.30	39.89	39.15	39.74	1555445
2009-11-16	39.76	40.19	39.76	39.94	1285998
2009-11-17	39.81	39.99	39.18	39.55	1175314
2009-11-18	39.30	39.64	39.00	39.45	1265731
2009-11-19	39.20	39.43	38.69	38.97	1348143
2009-11-20	38.65	39.15	38.51	38.90	1354778
2009-11-23	39.16	39.72	39.07	39.24	1254270
2009-11-24	39.18	39.38	38.74	38.96	1163718
2009-11-25	39.03	39.65	39.00	39.58	1090088
2009-11-27	38.65	39.66	38.52	38.99	564032
2009-11-30	38.81	39.00	38.23	38.78	1183879
2009-12-01	39.00	39.50	38.79	39.18	1084722
2009-12-02	39.72	39.72	38.80	39.11	1334369
2009-12-03	39.26	39.26	38.42	38.43	1479048
2009-12-04	38.53	38.93	38.10	38.49	2191497
2009-12-07	38.31	38.62	38.05	38.34	1315073
2009-12-08	38.00	38.33	37.57	38.07	1207293
2009-12-09	37.95	38.02	37.44	37.74	923648
2009-12-10	37.75	38.08	37.50	37.61	1108751
2009-12-11	37.95	38.00	37.47	37.57	1142748
2009-12-14	37.77	38.04	37.65	37.92	1383595
2009-12-15	37.71	37.95	37.46	37.52	973721
2009-12-16	37.65	37.97	37.59	37.63	1330393
2009-12-17	37.54	37.62	37.24	37.35	828936
2009-12-18	37.51	37.61	36.91	37.55	1752439
2009-12-21	37.63	38.46	37.43	38.17	1155234
2009-12-22	38.32	38.63	38.17	38.33	1008658
2009-12-23	38.39	38.61	38.03	38.39	717578
2009-12-24	38.46	38.68	38.20	38.54	323543
2009-12-28	38.62	38.67	38.23	38.33	613287
2009-12-29	38.38	38.42	38.11	38.30	399564
2009-12-30	38.30	38.71	38.30	38.48	641514
2009-12-31	38.65	38.70	38.12	38.12	694272
2010-01-04	39.25	39.25	38.10	38.50	1278170
2010-01-05	38.35	38.57	38.07	38.56	1134018
2010-01-06	38.44	38.75	38.18	38.39	1104905
2010-01-07	38.22	38.58	38.15	38.27	695244
2010-01-08	38.11	38.31	37.89	37.93	874976
2010-01-11	37.93	38.17	37.55	38.13	778124
2010-01-12	38.90	39.46	38.67	38.85	1660626
2010-01-13	38.95	39.21	38.75	38.98	1386149
2010-01-14	38.77	38.98	38.46	38.79	684763
2010-01-15	38.45	39.15	38.02	38.21	1359288
2010-01-19	38.21	38.71	38.00	38.61	924148
2010-01-20	38.25	38.36	37.70	37.95	989697
2010-01-21	37.85	38.43	37.57	37.84	1405265
2010-01-22	37.81	38.77	37.66	37.86	1383436
2010-01-25	38.72	38.87	38.35	38.58	1751391
2010-01-26	38.40	38.69	37.92	38.46	1388484
2010-01-27	38.17	38.42	37.69	38.27	1523570
2010-01-28	38.48	38.48	37.47	37.73	1701130
2010-01-29	38.39	38.49	37.78	37.80	1804557
2010-02-01	38.05	38.31	37.76	38.24	1291253
2010-02-02	38.15	38.95	38.10	38.85	1478070
2010-02-03	38.65	39.02	38.49	38.93	1264125
2010-02-04	38.61	38.82	38.14	38.28	1850091
2010-02-05	38.22	38.68	37.92	38.47	1969900
2010-02-08	38.43	38.83	38.18	38.19	988351
2010-02-09	38.57	39.06	38.28	38.88	1105802
2010-02-10	38.90	39.17	38.58	39.02	1568528
2010-02-11	39.35	39.62	38.65	39.52	1712908
2010-02-12	39.24	39.87	39.13	39.80	1368533
2010-02-16	39.90	40.16	39.61	39.85	1921330
2010-02-17	39.84	40.98	39.75	40.79	2019860
2010-02-18	38.45	38.72	37.58	38.36	9170922
2010-02-19	38.52	39.18	38.40	38.91	4190998
2010-02-22	39.00	39.15	38.52	38.72	1510640
2010-02-23	38.75	38.95	38.42	38.60	1765677
2010-02-24	38.80	39.37	38.72	39.29	1570526
2010-02-25	38.83	39.50	38.51	39.50	1562231
2010-02-26	39.63	39.68	39.14	39.30	1605121
2010-03-01	39.29	39.58	38.91	39.57	1459801
2010-03-02	39.52	39.69	39.25	39.53	1408512
2010-03-03	39.51	39.65	39.14	39.26	1564217
2010-03-04	38.89	39.59	38.89	39.52	1525081
2010-03-05	39.55	39.80	39.39	39.72	1495031
2010-03-08	39.65	40.09	39.55	39.77	1073341
2010-03-09	39.58	40.02	39.57	39.74	1192499
2010-03-10	40.11	40.41	39.62	40.26	1354049
2010-03-11	40.06	40.40	39.91	40.33	966645
2010-03-12	40.35	40.43	40.13	40.43	697472
2010-03-15	40.44	40.56	40.20	40.46	929879
2010-03-16	40.50	41.12	40.35	41.11	1283135
2010-03-17	40.97	41.90	40.94	41.89	2061840
2010-03-18	41.97	42.21	41.65	41.91	1707770
2010-03-19	42.11	42.18	41.72	42.00	2248042
2010-03-22	41.99	42.92	41.93	42.76	1515458
2010-03-23	42.78	43.00	42.45	43.00	909630
2010-03-24	42.71	42.75	41.88	42.04	1488079
2010-03-25	42.33	42.35	41.93	41.96	1167303
2010-03-26	41.91	42.22	41.75	42.03	1055272
2010-03-29	41.02	42.05	40.77	41.76	1835683
2010-03-30	41.88	42.08	41.42	41.83	969184
2010-03-31	41.65	41.94	41.45	41.71	1617310
2010-04-01	41.81	42.03	41.56	41.93	1188188
2010-04-05	41.98	42.12	41.67	42.07	1091243
2010-04-06	41.84	42.16	41.79	41.91	1274050
2010-04-07	41.40	41.95	41.40	41.73	1408134
2010-04-08	41.58	41.67	41.30	41.61	2618948
2010-04-09	41.70	41.88	41.31	41.83	859804
2010-04-12	41.81	42.00	41.46	41.88	1115023
2010-04-13	41.96	42.21	41.73	42.15	668279
2010-04-14	42.39	43.57	42.33	43.53	1477683
2010-04-15	43.41	44.00	43.41	43.82	1333657
2010-04-16	43.73	43.99	43.38	43.58	1839658
2010-04-19	43.64	43.94	43.23	43.84	1129501
2010-04-20	43.96	44.44	43.82	44.35	1072583
2010-04-21	44.35	44.77	43.98	44.67	1128880
2010-04-22	44.51	46.15	44.50	46.03	2210805
2010-04-23	46.19	46.31	45.62	46.27	2059025
2010-04-26	46.38	46.83	46.32	46.56	1831314
2010-04-27	46.56	46.79	45.80	45.88	2158611
2010-04-28	45.94	46.75	45.67	46.34	2069264
2010-04-29	49.50	50.09	48.63	49.60	3769774
2010-04-30	49.00	49.69	48.85	48.87	2865646
2010-05-03	48.78	49.72	48.60	49.72	1505376
2010-05-04	48.20	48.76	47.53	48.45	2187255
2010-05-05	48.30	49.34	48.17	48.31	1720639
2010-05-06	47.47	48.18	45.22	46.92	2050191
2010-05-07	47.07	47.72	45.85	46.35	1869520
2010-05-10	48.16	48.60	47.68	48.37	1733821
2010-05-11	48.03	48.85	47.76	48.23	1323284
2010-05-12	48.30	48.98	48.06	48.94	1009818
2010-05-13	48.59	48.84	48.05	48.07	1364611
2010-05-14	47.96	48.38	47.52	47.92	1638251
2010-05-17	48.16	48.58	47.40	48.40	2132792
2010-05-18	48.73	49.20	47.93	48.09	1473103
2010-05-19	47.99	49.18	47.59	48.78	1712778
2010-05-20	48.17	49.62	47.77	47.77	2674867
2010-05-21	47.07	48.62	47.00	47.89	2352135
2010-05-24	47.18	48.33	47.18	47.60	1306865
2010-05-25	46.85	49.72	46.70	49.49	3188763
2010-05-26	49.75	50.27	49.04	49.16	3612862
2010-05-27	49.95	50.73	49.73	50.67	2002702
2010-05-28	50.42	51.70	50.21	51.02	2701649
2010-06-01	50.93	51.28	50.34	50.62	2386407
2010-06-02	50.97	51.43	50.30	51.39	1512132
2010-06-03	51.26	51.60	50.81	51.40	1408782
2010-06-04	50.74	50.74	49.33	49.64	1758627
2010-06-07	49.77	49.94	48.41	48.49	1074602
2010-06-08	48.40	49.50	48.05	49.40	1595137
2010-06-09	49.58	50.20	48.73	48.95	1281767
2010-06-10	49.38	49.71	48.51	49.48	1557737
2010-06-11	48.82	50.07	48.81	49.81	1067327
2010-06-14	50.51	50.97	50.27	50.32	1137075
2010-06-15	50.67	51.16	50.21	51.13	1077198
2010-06-16	51.07	51.12	50.53	50.62	1096360
2010-06-17	50.87	50.93	50.15	50.38	1320339
2010-06-18	50.34	50.80	49.70	49.93	2370378
2010-06-21	50.06	50.44	49.39	49.66	839263
2010-06-22	49.66	50.43	48.94	49.07	1066453
2010-06-23	49.25	50.18	49.25	49.90	1115495
2010-06-24	49.68	49.89	48.53	48.87	1022063
2010-06-25	48.84	49.46	48.51	49.15	1000708
2010-06-28	49.12	49.15	48.41	48.61	740844
2010-06-29	48.33	48.42	47.23	47.83	1340432
2010-06-30	47.64	48.47	47.30	47.56	1068252
2010-07-01	47.45	48.15	46.86	48.00	1508518
2010-07-02	48.02	48.12	47.62	47.68	893208
2010-07-06	48.10	48.43	46.32	46.75	1926971
2010-07-07	46.70	47.15	46.06	46.80	2231573
2010-07-08	46.87	47.00	45.66	46.35	2451678
2010-07-09	46.42	46.53	45.79	46.07	1418082
2010-07-12	46.09	46.32	45.65	46.19	900533
2010-07-13	46.49	47.81	46.37	47.60	1623512
2010-07-14	47.52	47.83	47.15	47.52	1411830
2010-07-15	47.40	48.42	47.35	48.32	1173418
2010-07-16	48.39	48.39	47.03	47.09	1151610
2010-07-19	47.09	48.40	47.01	47.91	958150
2010-07-20	47.35	48.79	47.14	48.74	897305
2010-07-21	48.78	48.91	46.80	47.03	1630231
2010-07-22	47.54	48.34	47.54	48.00	907077
2010-07-23	47.76	49.12	47.76	49.04	846413
2010-07-26	49.28	49.96	48.70	49.94	1623439
2010-07-27	50.00	50.17	48.88	48.98	1162251
2010-07-28	49.03	49.79	48.85	49.39	1444912
2010-07-29	49.39	49.65	48.23	48.99	2289599
2010-07-30	48.86	49.37	48.62	49.28	1909894
2010-08-02	49.88	49.90	49.02	49.08	1702626
2010-08-03	48.28	48.91	48.00	48.16	1408193
2010-08-04	48.10	48.25	47.30	47.75	1637270
2010-08-05	47.45	48.00	47.09	47.85	1165330
2010-08-06	48.01	48.01	46.78	47.14	2088488
2010-08-09	47.91	47.91	46.91	47.27	2186925
2010-08-10	46.88	47.14	46.57	46.83	1127400
2010-08-11	46.42	46.55	45.75	46.27	1313871
2010-08-12	45.75	47.22	45.74	46.97	2169102
2010-08-13	46.64	47.00	46.25	46.84	1113062
2010-08-16	46.59	47.18	46.52	47.13	1413494
2010-08-17	47.41	48.01	47.20	47.80	2414439
2010-08-18	47.85	48.45	47.51	48.08	1629383
2010-08-19	47.75	48.04	47.15	47.47	1117739
2010-08-20	47.46	47.84	46.95	47.82	1167216
2010-08-23	47.81	48.02	47.06	47.10	1085721
2010-08-24	46.77	47.48	46.09	47.17	1138301
2010-08-25	47.00	47.50	46.84	47.33	984600
2010-08-26	47.45	47.60	47.18	47.21	697380
2010-08-27	47.43	47.78	46.89	47.61	614289
2010-08-30	47.45	47.57	46.93	46.93	573623
2010-08-31	46.82	47.37	46.56	47.27	1538173
2010-09-01	47.50	49.00	47.50	48.87	1594413
2010-09-02	48.57	49.65	48.57	49.65	1361905
2010-09-03	49.83	50.44	49.53	50.13	1028495
2010-09-07	50.29	50.31	49.48	49.58	1053417
2010-09-08	49.67	50.30	49.55	50.26	954575
2010-09-09	50.60	50.94	49.80	50.16	1092053
2010-09-10	50.08	50.54	49.98	50.12	699447
2010-09-13	50.27	51.24	50.17	51.18	865470
2010-09-14	51.04	51.60	51.04	51.08	941877
2010-09-15	50.87	51.52	50.80	51.52	567832
2010-09-16	51.32	51.76	51.09	51.66	669594
2010-09-17	51.84	52.00	51.37	51.95	1309300
2010-09-20	51.97	52.74	51.87	52.66	825007
2010-09-21	52.57	52.66	51.71	52.39	892162
2010-09-22	52.35	53.37	52.31	53.34	1499560
2010-09-23	52.89	53.50	52.59	52.73	915829
2010-09-24	53.30	53.54	52.90	53.47	1032712
2010-09-27	53.31	53.33	52.71	52.99	862663
2010-09-28	53.38	54.00	52.74	53.90	1365591
2010-09-29	53.64	54.19	53.63	54.07	690046
2010-09-30	53.88	53.89	52.62	53.20	1539627
2010-10-01	53.67	54.35	53.14	53.36	1450541
2010-10-04	53.27	53.77	52.88	53.39	1055266
2010-10-05	53.78	54.42	53.57	54.06	949932
2010-10-06	53.83	54.18	53.52	53.65	1104832
2010-10-07	53.92	54.00	53.34	53.80	712852
2010-10-08	53.77	54.05	53.20	53.49	908875
2010-10-11	53.37	53.45	52.71	52.85	1156998
2010-10-12	52.73	53.45	52.40	53.36	723063
2010-10-13	53.44	53.53	52.75	52.84	1060985
2010-10-14	52.79	53.42	52.46	53.26	1488474
2010-10-15	53.59	53.79	53.02	53.69	1331702
2010-10-18	53.53	53.71	52.99	53.12	715516
2010-10-19	52.80	53.33	52.61	53.01	1213445
2010-10-20	53.17	53.99	52.97	53.73	900118
2010-10-21	53.49	53.96	53.04	53.64	917824
2010-10-22	53.63	54.06	53.31	54.02	826637
2010-10-25	54.25	54.84	54.21	54.60	1097346
2010-10-26	54.43	54.82	53.93	54.35	1029537
2010-10-27	53.91	54.43	53.42	54.40	1027948
2010-10-28	55.00	57.59	54.79	57.12	2617491
2010-10-29	57.10	58.60	56.87	58.50	1769187
2010-11-01	58.65	58.82	57.37	57.65	1567618
2010-11-02	57.63	57.86	57.04	57.17	1505242
2010-11-03	57.12	57.75	56.93	57.51	1233923
2010-11-04	58.09	58.42	57.54	58.20	1222483
2010-11-05	58.21	58.79	58.13	58.43	676392
2010-11-08	58.33	59.04	58.21	58.71	531271
2010-11-09	58.88	58.92	57.87	58.29	581535
2010-11-10	58.38	59.15	58.10	59.15	739766
2010-11-11	59.00	60.82	58.64	60.36	2043610
2010-11-12	59.88	60.25	59.01	59.63	1102260
2010-11-15	59.92	59.98	59.18	59.32	783679
2010-11-16	58.86	59.68	58.37	58.38	1090092
2010-11-17	58.35	58.98	58.07	58.82	1199451
2010-11-18	59.27	60.00	59.00	59.44	1056701
2010-11-19	59.47	59.63	59.09	59.50	681958
2010-11-22	60.00	60.82	59.50	60.24	1194410
2010-11-23	59.93	59.95	59.26	59.87	833914
2010-11-24	60.27	61.00	60.08	60.71	1058546
2010-11-26	60.39	60.91	60.30	60.67	294618
2010-11-29	60.27	60.49	59.26	59.92	970866
2010-11-30	59.51	60.34	59.01	60.18	1467048
2010-12-01	60.74	61.32	60.52	60.71	919050
2010-12-02	60.77	61.75	60.63	61.75	1167043
2010-12-03	61.54	61.86	61.24	61.61	1023843
2010-12-06	61.63	61.82	61.11	61.19	710824
2010-12-07	61.96	62.40	60.22	60.54	1771341
2010-12-08	60.68	61.18	60.68	61.13	1121627
2010-12-09	61.40	61.54	60.53	61.54	1271393
2010-12-10	61.65	61.80	61.18	61.45	689316
2010-12-13	61.86	62.04	61.11	61.27	936842
2010-12-14	61.56	62.03	61.20	61.81	1134923
2010-12-15	61.83	62.24	61.51	62.01	950772
2010-12-16	61.98	63.05	61.86	63.04	1633604
2010-12-17	62.97	63.03	62.30	62.77	3166651
2010-12-20	62.98	63.04	62.25	62.54	955260
2010-12-21	62.82	62.98	61.81	61.93	729317
2010-12-22	61.89	62.10	61.12	61.21	789355
2010-12-23	61.07	61.15	60.06	60.24	1390766
2010-12-27	60.15	60.96	59.21	60.54	839701
2010-12-28	60.47	60.85	60.30	60.64	502983
2010-12-29	60.88	61.12	60.50	60.64	615467
2010-12-30	60.70	61.06	60.50	60.95	360664
2010-12-31	60.96	61.06	60.28	60.42	421991
2011-01-03	60.99	61.70	60.43	60.69	945099
2011-01-04	60.51	60.62	57.90	58.11	1658010
2011-01-05	58.04	58.59	57.39	58.27	1355765
2011-01-06	58.18	58.18	56.35	56.44	1342142
2011-01-07	56.64	56.71	56.02	56.43	1445397
2011-01-10	56.30	56.93	56.20	56.76	1454984
2011-01-11	56.83	57.49	56.23	56.25	1127946
2011-01-12	56.82	57.49	56.41	57.16	1041867
2011-01-13	57.15	57.15	56.62	56.71	760358
2011-01-14	56.67	57.31	56.45	57.31	852218
2011-01-18	57.45	57.92	56.68	56.91	836370
2011-01-19	56.65	57.61	56.47	57.40	1505164
2011-01-20	57.36	58.60	57.36	57.88	1198148
2011-01-21	58.03	58.05	57.02	57.50	1014386
2011-01-24	57.33	57.49	56.51	57.25	908411
2011-01-25	57.00	57.03	55.85	56.29	1078403
2011-01-26	56.30	57.03	55.60	56.99	1081405
2011-01-27	57.18	57.82	56.88	57.73	1212696
2011-01-28	57.64	57.77	56.44	56.51	1092458
2011-01-31	56.55	57.44	56.29	56.83	835302
2011-02-01	57.31	57.46	56.85	56.92	875536
2011-02-02	56.71	57.16	55.52	55.65	989763
2011-02-03	55.62	56.63	55.50	56.50	828623
2011-02-04	56.40	57.65	56.27	57.58	1051641
2011-02-07	57.58	57.98	57.51	57.74	773689
2011-02-08	57.67	58.23	57.52	58.21	790506
2011-02-09	58.09	58.51	57.80	58.31	819194
2011-02-10	58.00	58.00	56.52	57.39	1381458
2011-02-11	57.36	57.78	56.69	57.63	1061422
2011-02-14	57.31	57.63	56.64	57.33	974759
2011-02-15	57.25	57.70	56.90	57.70	956290
2011-02-16	59.09	59.35	57.96	58.28	1378042
2011-02-17	56.87	57.00	55.14	55.25	4410985
2011-02-18	54.94	55.92	54.72	55.25	1927833
2011-02-22	53.87	55.58	53.44	55.02	1980202
2011-02-23	54.89	55.23	54.04	54.42	1916484
2011-02-24	54.42	54.94	53.33	54.58	2543254
2011-02-25	54.64	55.43	54.60	55.34	1453503
2011-02-28	55.68	56.80	55.18	55.58	1441364
2011-03-01	55.62	55.96	54.85	55.15	1294136
2011-03-02	55.04	56.08	55.04	55.91	1006924
2011-03-03	56.15	56.79	55.74	56.55	838240
2011-03-04	56.34	56.67	55.87	56.38	704485
2011-03-07	56.66	56.83	55.38	55.38	1409852
2011-03-08	55.46	56.28	55.11	56.00	801425
2011-03-09	55.83	56.26	55.57	55.96	633603
2011-03-10	55.48	55.95	55.27	55.73	987266
2011-03-11	55.44	56.15	54.78	56.02	847489
2011-03-14	55.54	55.77	54.81	55.57	878352
2011-03-15	54.64	55.95	54.50	55.33	1070296
2011-03-16	54.97	55.58	54.56	55.07	1168792
2011-03-17	55.69	56.02	55.00	55.46	847189
2011-03-18	56.15	56.16	55.05	55.47	1754624
2011-03-21	56.13	57.29	56.03	56.45	980995
2011-03-22	56.32	56.58	56.04	56.51	847827
2011-03-23	56.37	57.32	55.80	57.13	562312
2011-03-24	57.41	58.28	57.19	57.89	682661
2011-03-25	57.99	58.50	57.79	58.12	637652
2011-03-28	58.34	58.55	56.71	56.72	799251
2011-03-29	56.78	57.01	56.51	56.83	830068
2011-03-30	57.32	57.89	56.96	57.85	577667
2011-03-31	57.80	57.98	56.82	57.46	1093611
2011-04-01	57.60	58.31	57.60	57.88	662633
2011-04-04	57.75	57.84	56.12	57.67	1451272
2011-04-05	57.52	59.09	57.52	58.23	1399683
2011-04-06	58.57	58.63	57.44	57.49	982004
2011-04-07	57.43	58.04	56.93	57.20	917227
2011-04-08	57.33	57.40	56.26	56.50	774637
2011-04-11	56.50	56.68	55.64	56.31	1159120
2011-04-12	56.10	56.59	55.99	56.05	848745
2011-04-13	55.15	55.60	54.98	55.38	1435658
2011-04-14	55.08	55.96	55.08	55.84	942999
2011-04-15	55.61	56.55	55.61	56.34	1077631
2011-04-18	55.70	56.87	55.47	56.78	974753
2011-04-19	56.72	56.95	56.22	56.64	578265
2011-04-20	57.29	58.10	57.24	58.09	891207
2011-04-21	58.09	58.24	57.55	58.03	565468
2011-04-25	58.10	58.20	57.55	58.07	528936
2011-04-26	59.21	59.21	57.77	57.97	1123242
2011-04-27	58.02	58.69	57.98	58.45	1196868
2011-04-28	58.89	58.98	57.27	58.55	1932549
2011-04-29	58.56	59.50	58.39	59.06	2111843
2011-05-02	59.27	59.89	59.22	59.55	1344754
2011-05-03	59.29	60.00	59.29	59.67	1272674
2011-05-04	59.60	60.26	59.36	59.65	1092888
2011-05-05	59.55	60.32	59.00	59.87	1338811
2011-05-06	60.32	60.60	59.70	59.70	795488
2011-05-09	59.67	59.97	59.30	59.66	585007
2011-05-10	59.75	60.30	59.71	60.26	793216
2011-05-11	60.06	60.86	59.96	60.77	1150466
2011-05-12	59.56	61.24	59.56	61.17	710575
2011-05-13	61.25	61.29	60.53	60.90	711066
2011-05-16	61.13	61.13	59.96	60.26	900938
2011-05-17	60.17	60.28	59.41	59.51	1221531
2011-05-18	59.37	60.22	59.20	60.19	1009239
2011-05-19	59.38	59.39	57.92	58.59	2642088
2011-05-20	58.42	58.42	57.62	57.89	2299854
2011-05-23	57.36	59.46	57.11	59.02	2155366
2011-05-24	59.38	59.90	59.05	59.17	1639946
2011-05-25	58.98	59.71	58.73	59.50	909089
2011-05-26	59.29	59.86	59.11	59.69	855792
2011-05-27	59.57	59.90	59.53	59.69	620497
2011-05-31	59.93	60.11	59.61	60.11	1634182
2011-06-01	59.90	60.34	59.43	59.50	1206027
2011-06-02	59.31	59.65	59.03	59.58	1199582
2011-06-03	59.01	59.37	58.79	58.99	1157672
2011-06-06	58.78	59.18	58.58	58.92	1443297
2011-06-07	59.00	59.76	58.90	59.49	1824130
2011-06-08	59.40	59.40	58.82	58.96	1512595
2011-06-09	58.96	59.90	58.71	59.80	974189
2011-06-10	59.75	59.75	59.22	59.27	1038831
2011-06-13	59.20	59.89	59.16	59.50	1016979
2011-06-14	59.74	60.50	59.48	60.08	1265182
2011-06-15	59.62	60.15	59.51	59.97	823907
2011-06-16	60.25	61.29	59.92	61.17	1350114
2011-06-17	61.90	62.45	61.54	62.02	2100923
2011-06-20	61.94	63.03	61.88	63.00	1085557
2011-06-21	63.16	63.75	62.55	63.75	1335493
2011-06-22	63.62	64.61	63.54	63.56	928839
2011-06-23	63.09	64.65	62.95	64.60	1574511
2011-06-24	64.40	64.58	63.58	64.00	767523
2011-06-27	63.99	64.70	63.49	64.40	1073248
2011-06-28	64.52	65.11	64.26	64.99	621671
2011-06-29	65.14	65.37	64.26	64.60	763902
2011-06-30	64.84	65.63	64.50	65.51	1188629
2011-07-01	65.61	66.52	65.55	66.21	1663017
2011-07-05	66.22	66.35	65.65	66.04	1160859
2011-07-06	65.92	66.46	65.62	65.70	1187022
2011-07-07	66.16	66.39	65.61	65.77	1469930
2011-07-08	65.22	65.99	65.14	65.42	998973
2011-07-11	64.91	65.47	64.11	64.42	1248765
2011-07-12	64.55	65.18	64.39	64.64	1139463
2011-07-13	65.00	65.34	64.12	64.34	1071915
2011-07-14	64.43	64.60	63.35	63.69	999655
2011-07-15	63.82	64.00	62.63	63.09	1189282
2011-07-18	62.88	62.91	61.90	62.20	1199644
2011-07-19	62.52	62.87	62.02	62.36	1203627
2011-07-20	62.18	62.45	61.50	61.89	1244067
2011-07-21	62.23	62.51	61.61	61.90	1764069
2011-07-22	62.00	62.59	61.97	62.19	1362101
2011-07-25	61.67	62.70	61.67	62.06	853613
2011-07-26	62.18	62.41	61.59	62.11	1073658
2011-07-27	61.69	61.97	61.17	61.45	1767509
2011-07-28	59.00	61.32	58.32	59.54	4578961
2011-07-29	59.25	60.39	59.04	59.50	2046482
2011-08-01	59.08	59.62	58.34	58.69	2232224
2011-08-02	58.14	59.24	56.92	56.98	2750457
2011-08-03	57.07	58.46	56.79	58.13	2079433
2011-08-04	57.58	58.06	56.62	56.91	3357352
2011-08-05	57.69	58.64	56.25	58.35	3781440
2011-08-08	57.41	59.16	57.41	57.51	4917133
2011-08-09	58.16	59.99	57.48	59.99	4339510
2011-08-10	58.90	59.08	57.45	57.53	2804846
2011-08-11	58.01	59.59	58.01	59.02	3398134
2011-08-12	59.15	60.72	58.84	60.23	1856505
2011-08-15	60.37	60.83	59.85	60.74	1492700
2011-08-16	60.09	60.95	59.61	60.66	1365843
2011-08-17	60.86	61.70	60.25	61.06	1411878
2011-08-18	59.88	61.62	59.03	61.36	2971609
2011-08-19	60.55	62.59	60.55	61.07	2355197
2011-08-22	62.06	62.45	61.45	61.84	1804102
2011-08-23	62.00	63.64	61.80	63.19	3233107
2011-08-24	62.87	64.80	62.86	63.96	2884889
2011-08-25	63.98	64.22	62.85	62.93	1793287
2011-08-26	62.81	64.16	62.22	63.93	2064511
2011-08-29	64.37	65.25	63.75	65.24	1646952
2011-08-30	64.76	65.47	64.76	65.15	1912330
2011-08-31	65.44	66.02	64.54	64.88	1982327
2011-09-01	64.47	66.10	63.39	65.72	2186043
2011-09-02	64.57	66.37	64.56	65.75	2072822
2011-09-06	64.11	66.70	64.05	66.60	1388833
2011-09-07	67.00	68.49	66.65	68.43	1539639
2011-09-08	68.10	68.35	67.32	67.41	1097120
2011-09-09	67.24	68.25	66.91	67.29	1415758
2011-09-12	66.48	67.59	66.21	66.76	2005360
2011-09-13	67.00	68.29	66.62	68.11	1794012
2011-09-14	68.32	70.56	67.53	69.75	1694196
2011-09-15	69.97	70.82	69.46	70.63	929271
2011-09-16	70.80	71.70	70.51	71.14	2078736
2011-09-19	70.60	72.00	70.54	71.72	1114710
2011-09-20	71.74	71.78	70.09	70.42	1449808
2011-09-21	70.53	71.29	69.76	69.79	1045105
2011-09-22	68.66	69.60	67.95	68.61	1353779
2011-09-23	68.57	69.50	68.18	69.14	862664
2011-09-26	69.41	69.96	68.66	69.36	1258048
2011-09-27	70.38	70.96	68.16	68.56	1684910
2011-09-28	69.03	70.25	68.73	68.81	1320429
2011-09-29	69.70	69.73	65.58	67.35	1545499
2011-09-30	66.42	68.13	66.06	66.63	1475302
2011-10-03	66.34	66.67	64.88	64.97	1236308
2011-10-04	63.97	67.38	63.75	67.26	1438029
2011-10-05	67.33	67.64	65.57	66.91	1009814
2011-10-06	67.01	67.69	66.33	67.57	1359154
2011-10-07	67.85	68.36	67.01	67.67	973163
2011-10-10	68.40	69.61	67.77	69.57	839225
2011-10-11	69.45	69.82	68.66	69.65	558263
2011-10-12	69.85	69.94	68.04	68.37	1232017
2011-10-13	68.35	69.08	68.05	68.71	852892
2011-10-14	69.33	69.85	68.48	69.82	633097
2011-10-17	70.00	71.22	68.77	69.00	1547234
2011-10-18	69.03	70.12	68.72	69.74	703050
2011-10-19	69.63	71.20	69.63	69.89	754211
2011-10-20	70.14	70.91	69.58	70.74	873503
2011-10-21	71.44	71.44	69.77	70.42	1543857
2011-10-24	70.31	71.86	70.31	71.06	1461679
2011-10-25	70.91	71.77	70.29	70.91	882806
2011-10-26	72.10	72.12	69.14	70.20	1521673
2011-10-27	74.38	76.88	73.97	76.13	3004054
2011-10-28	75.75	77.35	75.71	76.07	1564855
2011-10-31	75.67	77.29	75.50	76.05	863210
2011-11-01	74.14	77.18	74.14	76.45	1410408
2011-11-02	77.02	77.07	75.91	76.32	716156
2011-11-03	76.45	77.49	75.58	77.36	1042344
2011-11-04	76.80	77.44	75.96	76.90	876923
2011-11-07	76.70	76.92	75.89	76.92	1447629
2011-11-08	77.47	77.87	76.39	77.31	940345
2011-11-09	76.42	78.05	76.19	76.99	2348550
2011-11-10	77.35	77.35	76.19	76.38	1066283
2011-11-11	77.22	78.99	76.96	78.70	750129
2011-11-14	78.75	78.99	77.43	77.77	501558
2011-11-15	77.51	78.52	77.31	78.29	624067
2011-11-16	77.75	77.86	76.38	76.62	760240
2011-11-17	76.65	77.00	75.26	76.05	876235
2011-11-18	75.96	76.05	75.09	75.47	1324835
2011-11-21	75.03	75.98	74.53	75.78	1064239
2011-11-22	76.07	76.10	75.06	75.36	726788
2011-11-23	74.85	75.33	74.15	74.42	865940
2011-11-25	74.07	75.59	73.90	75.51	1088595
2011-11-28	76.96	77.09	75.39	75.73	941238
2011-11-29	75.62	76.77	75.49	75.92	801588
2011-11-30	77.00	77.67	76.38	77.24	1085932
2011-12-01	77.31	78.26	76.92	77.70	640938
2011-12-02	78.10	78.24	77.03	77.03	608983
2011-12-05	78.33	80.67	78.15	79.53	1288434
2011-12-06	80.00	80.42	79.44	79.54	826906
2011-12-07	79.03	79.40	78.48	79.02	825810
2011-12-08	78.41	79.66	78.40	78.92	886760
2011-12-09	79.28	81.24	79.06	81.04	995881
2011-12-12	80.59	81.11	80.10	80.93	1273289
2011-12-13	81.10	81.21	78.57	78.91	939100
2011-12-14	78.85	79.18	77.69	78.58	980438
2011-12-15	78.95	79.49	78.56	78.95	912665
2011-12-16	79.42	80.90	79.20	79.88	2014326
2011-12-19	80.40	80.47	78.73	78.97	512671
2011-12-20	79.95	81.43	79.95	81.31	803393
2011-12-21	81.58	81.83	80.40	80.71	642986
2011-12-22	80.80	81.12	79.91	80.11	753086
2011-12-23	80.66	81.58	80.09	81.55	504624
2011-12-27	81.26	82.08	81.13	81.70	380541
2011-12-28	81.85	82.17	80.64	80.97	551560
2011-12-29	81.13	81.58	80.73	80.99	470447
2011-12-30	80.88	80.98	79.94	79.95	587217
2012-01-03	80.95	81.23	78.10	78.15	1233880
2012-01-04	78.37	79.96	77.77	79.34	1121481
2012-01-05	79.22	80.67	78.54	80.41	722904
2012-01-06	80.28	80.40	79.51	79.86	414236
2012-01-09	80.06	80.54	79.96	80.40	761820
2012-01-10	80.93	81.38	80.65	80.90	712676
2012-01-11	81.07	81.50	81.00	81.38	460384
2012-01-12	81.64	81.89	80.90	81.82	647369
2012-01-13	81.50	81.96	81.12	81.60	385652
2012-01-17	82.00	82.81	81.70	82.30	714459
2012-01-18	82.20	83.91	81.88	83.68	692222
2012-01-19	83.89	85.32	83.87	84.78	1178950
2012-01-20	84.94	85.09	82.09	82.28	1872011
2012-01-23	82.18	82.78	80.98	81.26	1222429
2012-01-24	80.95	82.17	80.90	81.81	880388
2012-01-25	81.88	82.72	81.62	82.57	712941
2012-01-26	83.23	83.80	81.81	81.99	962904
2012-01-27	82.04	83.01	81.84	82.56	756793
2012-01-30	82.31	82.80	81.56	82.35	680906
2012-01-31	82.59	82.59	81.39	81.51	953890
2012-02-01	81.53	82.19	81.49	81.98	1029097
2012-02-02	82.09	82.38	81.42	81.54	942521
2012-02-03	82.43	83.75	82.29	82.83	1028204
2012-02-06	82.50	83.38	82.06	82.36	796451
2012-02-07	82.27	83.86	82.00	83.85	1011301
2012-02-08	83.90	84.00	82.35	83.44	1596290
2012-02-09	81.92	84.76	81.90	84.34	1946275
2012-02-10	82.50	84.15	82.50	83.45	1075855
2012-02-13	83.66	83.99	82.99	83.23	1038773
2012-02-14	83.10	84.01	82.98	84.00	1048150
2012-02-15	84.00	84.21	83.00	83.45	1075994
2012-02-16	83.66	85.11	83.66	84.51	1560635
2012-02-17	84.55	85.18	84.17	84.55	1693688
2012-02-21	84.46	84.88	83.97	84.46	957972
2012-02-22	84.23	85.08	84.22	84.77	841511
2012-02-23	84.69	86.59	84.40	86.40	1676393
2012-02-24	86.33	86.72	85.39	85.67	1128426
2012-02-27	85.20	86.18	85.20	85.69	911166
2012-02-28	86.00	87.36	85.77	87.34	1279767
2012-02-29	87.05	87.05	86.33	86.50	1509358
2012-03-01	86.64	88.18	86.52	88.08	1062833
2012-03-02	88.01	88.71	87.70	88.33	628257
2012-03-05	88.33	89.98	88.31	89.85	852496
2012-03-06	89.17	90.16	89.10	89.35	719615
2012-03-07	89.50	90.31	88.98	90.10	846953
2012-03-08	90.27	90.94	89.89	89.92	825170
2012-03-09	90.28	90.68	89.75	90.42	846250
2012-03-12	90.46	90.53	89.95	90.06	844435
2012-03-13	90.46	90.85	89.55	90.07	918759
2012-03-14	90.11	90.27	89.94	90.21	801030
2012-03-15	90.11	90.32	89.61	90.21	899495
2012-03-16	89.91	90.16	88.95	89.04	1036852
2012-03-19	89.10	89.78	88.68	89.51	760193
2012-03-20	89.23	90.00	89.10	89.85	694108
2012-03-21	89.71	90.26	89.63	89.77	867776
2012-03-22	89.47	90.81	89.21	90.36	778746
2012-03-23	90.21	90.47	89.01	90.04	663900
2012-03-26	90.62	91.77	90.56	91.51	863467
2012-03-27	91.38	91.62	90.63	91.27	459364
2012-03-28	91.08	91.22	90.04	90.69	584505
2012-03-29	90.08	90.59	89.81	90.56	845030
2012-03-30	91.02	91.79	90.50	91.35	1175711
2012-04-02	91.19	93.09	91.09	92.86	1021077
2012-04-03	93.10	94.27	92.84	93.65	1187756
2012-04-04	92.79	93.25	91.93	92.86	843115
2012-04-05	92.68	93.43	92.32	92.65	556000
2012-04-09	92.12	93.28	91.71	93.03	822928
2012-04-10	92.88	93.00	91.18	91.47	1117763
2012-04-11	92.06	93.86	92.06	93.82	930284
2012-04-12	94.00	94.41	93.37	94.28	708923
2012-04-13	93.95	94.76	93.94	94.35	743878
2012-04-16	94.53	95.15	93.84	94.76	761498
2012-04-17	95.46	95.80	94.55	95.54	608052
2012-04-18	95.49	97.03	95.37	96.92	589825
2012-04-19	96.43	96.75	95.52	95.99	1110282
2012-04-20	96.20	96.90	95.86	96.45	740412
2012-04-23	95.90	95.94	94.44	95.35	854360
2012-04-24	96.50	98.09	93.34	95.00	1360092
2012-04-25	95.71	96.73	95.08	96.62	1040166
2012-04-26	100.99	104.81	97.51	102.64	3778804
2012-04-27	103.11	106.82	102.64	105.98	1620790
2012-04-30	105.53	106.12	105.14	105.51	1085371
2012-05-01	105.01	106.90	104.36	105.60	1221201
2012-05-02	105.14	107.13	105.02	106.71	1287350
2012-05-03	106.51	107.08	105.53	105.89	678046
2012-05-04	105.14	105.94	104.21	104.30	694826
2012-05-07	104.07	104.69	103.39	104.12	931131
2012-05-08	103.63	103.76	101.00	102.29	1310194
2012-05-09	101.73	103.35	101.27	102.39	1280769
2012-05-10	102.71	103.70	102.01	103.13	881745
2012-05-11	103.02	104.66	102.79	103.84	938038
2012-05-14	103.10	103.11	100.80	100.89	1506024
2012-05-15	101.17	102.62	99.26	101.03	1357411
2012-05-16	100.96	102.49	100.88	101.95	1100723
2012-05-17	98.00	98.71	94.08	94.32	3200665
2012-05-18	94.97	97.21	92.38	93.30	2507028
2012-05-21	93.58	96.12	92.15	95.76	1624186
2012-05-22	92.93	96.29	91.65	95.32	1938309
2012-05-23	94.76	96.94	94.76	96.73	1409629
2012-05-24	97.16	97.75	95.85	96.28	1084449
2012-05-25	96.57	97.47	96.16	96.30	961552
2012-05-29	96.89	97.76	96.08	97.08	1115646
2012-05-30	96.62	96.70	95.71	95.72	1454638
2012-05-31	96.21	96.49	95.27	95.79	1476761
2012-06-01	94.70	95.31	92.85	93.05	1753199
2012-06-04	93.38	94.29	93.00	94.01	1721789
2012-06-05	94.08	95.64	93.38	95.18	1079209
2012-06-06	95.51	99.10	95.46	98.46	1418513
2012-06-07	99.49	99.59	96.91	97.21	1362962
2012-06-08	96.56	98.14	96.56	98.09	999970
2012-06-11	98.52	99.23	96.96	97.07	971708
2012-06-12	97.56	100.12	97.20	99.98	1336030
2012-06-13	99.63	100.34	97.47	97.59	1043894
2012-06-14	97.96	99.50	97.75	98.34	997866
2012-06-15	98.83	99.45	98.35	99.05	1418796
2012-06-18	99.06	101.49	98.78	101.48	1105438
2012-06-19	101.75	102.96	100.50	101.11	1338033
2012-06-20	101.10	101.43	99.91	100.20	884342
2012-06-21	100.59	100.77	96.97	97.15	1227071
2012-06-22	97.59	97.85	96.58	97.35	916486
2012-06-25	96.96	97.23	95.05	95.23	1010363
2012-06-26	95.52	97.03	94.55	96.44	1181758
2012-06-27	77.60	83.44	75.61	82.61	12858092
2012-06-28	82.11	82.91	80.27	81.34	3599268
2012-06-29	82.21	85.06	82.20	83.77	2354387
2012-07-02	84.25	85.49	82.46	85.10	2738819
2012-07-03	85.00	85.24	84.23	84.36	815210
2012-07-05	84.36	86.97	84.06	86.58	1746117
2012-07-06	86.51	86.87	85.44	86.74	1105644
2012-07-09	86.50	86.83	85.31	86.73	1333183
2012-07-10	86.95	87.53	85.57	87.22	1566621
2012-07-11	87.01	88.40	86.89	88.02	1462275
2012-07-12	87.28	92.03	87.28	91.21	2984532
2012-07-13	91.36	92.49	91.21	91.70	1559782
2012-07-16	91.30	91.54	90.36	90.59	1525188
2012-07-17	91.54	92.98	91.30	92.53	1202100
2012-07-18	92.55	94.82	92.33	94.56	1211733
2012-07-19	94.59	97.00	92.24	94.15	2511160
2012-07-20	93.85	93.85	90.99	91.31	1852896
2012-07-23	89.78	90.86	88.80	90.30	1421615
2012-07-24	90.36	90.76	88.28	88.88	1021499
2012-07-25	88.93	90.98	88.15	90.10	1878016
2012-07-26	88.90	90.62	85.00	86.97	3943136
2012-07-27	87.95	89.06	86.17	87.17	1975777
2012-07-30	84.40	87.45	83.88	86.05	2085941
2012-07-31	85.65	86.76	85.17	85.74	1262294
2012-08-01	86.29	87.30	84.99	85.07	1163255
2012-08-02	84.48	86.00	84.06	84.56	1204307
2012-08-03	85.88	86.24	85.00	85.72	901474
2012-08-06	85.72	86.52	85.21	86.10	1118189
2012-08-07	86.01	87.69	85.98	87.21	1038685
2012-08-08	86.81	87.60	86.56	86.70	1146344
2012-08-09	85.67	86.38	84.55	85.00	1789785
2012-08-10	84.99	85.63	84.34	84.62	846792
2012-08-13	84.50	85.43	84.49	84.95	1216236
2012-08-14	85.16	86.16	84.44	84.64	828763
2012-08-15	84.79	85.77	84.62	84.95	862869
2012-08-16	84.98	87.33	84.35	87.21	1091857
2012-08-17	87.38	88.90	86.50	87.99	1542059
2012-08-20	87.46	87.97	86.00	86.49	1328629
2012-08-21	86.44	87.00	85.60	85.78	686624
2012-08-22	85.84	86.04	85.00	85.42	2082722
2012-08-23	85.47	86.95	85.25	86.46	840191
2012-08-24	86.61	87.50	85.98	86.87	1053494
2012-08-27	87.43	87.43	86.50	86.72	727908
2012-08-28	86.50	87.38	86.37	86.60	1139708
2012-08-29	86.55	86.83	85.73	85.97	883897
2012-08-30	85.58	85.94	84.88	84.95	1104316
2012-08-31	85.56	85.64	84.41	84.95	1236701
2012-09-04	84.82	85.42	82.95	83.42	1563096
2012-09-05	83.17	84.17	83.04	83.98	1666316
2012-09-06	84.60	85.76	83.42	83.66	1645798
2012-09-07	84.13	84.68	82.94	83.25	1319628
2012-09-10	83.05	85.34	83.05	85.06	1652438
2012-09-11	84.97	86.25	84.97	85.64	1313869
2012-09-12	85.82	86.49	85.33	85.64	991050
2012-09-13	85.34	85.56	81.34	81.53	4530768
2012-09-14	82.24	82.33	80.06	80.37	2707627
2012-09-17	80.37	82.21	80.25	80.48	2381606
2012-09-18	80.45	82.00	80.07	81.17	1630143
2012-09-19	81.17	83.98	81.13	82.48	3012310
2012-09-20	82.12	84.56	81.77	84.08	2382168
2012-09-21	84.00	85.11	83.78	83.89	2429852
2012-09-24	84.00	84.47	83.62	84.24	1181676
2012-09-25	84.16	85.25	83.98	84.45	1234006
2012-09-26	84.34	85.32	84.02	84.24	851467
2012-09-27	84.47	84.72	83.77	84.19	847182
2012-09-28	84.05	84.25	83.14	83.62	1548184
2012-10-01	83.58	85.08	83.25	83.84	1350889
2012-10-02	84.13	85.18	83.44	83.99	1275139
2012-10-03	84.58	85.00	83.34	83.47	1114490
2012-10-04	83.76	86.11	83.70	86.01	1572496
2012-10-05	86.25	87.58	85.97	86.26	1812077
2012-10-08	85.71	86.42	85.34	85.64	754022
2012-10-09	85.76	86.28	85.14	85.62	854642
2012-10-10	85.65	86.13	84.46	84.67	843727
2012-10-11	85.37	85.97	84.02	84.34	883112
2012-10-12	84.62	84.62	83.02	83.30	859955
2012-10-15	83.71	83.91	82.05	82.51	1358585
2012-10-16	82.22	82.59	81.20	81.62	2251536
2012-10-17	81.62	81.66	78.91	80.44	3980001
2012-10-18	80.00	81.09	78.58	79.92	5091213
2012-10-19	79.76	80.91	79.67	80.58	1730996
2012-10-22	78.90	80.60	78.70	80.32	1971079
2012-10-23	79.49	83.31	79.24	82.64	2429973
2012-10-24	83.43	83.51	80.89	81.70	2296198
2012-10-25	86.41	88.45	83.13	84.46	3858830
2012-10-26	84.63	85.00	83.81	84.58	1315303
2012-10-31	84.70	86.52	84.00	85.85	1383408
2012-11-01	85.95	91.94	85.00	88.05	4338203
2012-11-02	88.67	91.53	87.37	88.35	1560457
2012-11-05	87.82	89.19	87.23	88.02	1695366
2012-11-06	88.29	90.08	87.76	89.71	1347332
2012-11-07	89.38	89.80	88.12	88.37	1354191
2012-11-08	88.50	89.79	88.50	88.93	1770522
2012-11-09	88.82	91.86	88.70	89.27	2078354
2012-11-12	89.27	89.50	87.94	88.19	970831
2012-11-13	88.58	90.43	87.97	89.61	1079060
2012-11-14	89.90	90.64	88.34	88.51	1172011
2012-11-15	88.94	90.00	87.99	89.77	1055627
2012-11-16	90.26	90.26	88.72	89.97	1141001
2012-11-19	90.10	91.69	89.97	91.48	1220988
2012-11-20	91.50	92.41	90.66	91.37	865831
2012-11-21	90.84	92.08	90.48	91.55	744201
2012-11-23	91.56	93.00	91.09	92.63	463714
2012-11-26	92.33	93.21	91.64	92.46	1082419
2012-11-27	92.08	92.88	91.72	92.00	894056
2012-11-28	91.46	93.14	90.96	93.01	932939
2012-11-29	92.11	93.44	90.39	92.85	1335420
2012-11-30	93.10	94.39	93.10	94.08	1941862
2012-12-03	94.68	94.88	93.07	93.32	1046881
2012-12-04	92.70	93.32	92.05	92.90	1382854
2012-12-05	92.95	93.02	90.74	91.38	1217860
2012-12-06	91.27	91.47	90.57	90.68	1214959
2012-12-07	91.40	91.59	90.50	90.73	822637
2012-12-10	91.67	92.45	90.08	90.24	1430027
2012-12-11	90.57	92.58	90.55	91.89	1962269
2012-12-12	92.41	94.86	92.41	92.82	2791552
2012-12-13	92.55	92.96	90.60	90.79	1545715
2012-12-14	90.52	91.60	89.34	89.48	1385070
2012-12-17	89.57	90.70	89.40	90.59	2345423
2012-12-18	90.94	92.56	90.72	91.99	1312265
2012-12-19	92.09	92.57	91.15	91.39	1088540
2012-12-20	91.55	92.15	91.00	91.80	954484
2012-12-21	90.98	91.17	89.80	89.99	2693396
2012-12-24	89.76	90.45	89.00	90.00	348604
2012-12-26	90.23	90.37	88.45	88.84	672404
2012-12-27	88.97	89.26	87.32	88.71	973698
2012-12-28	88.48	88.98	87.64	88.10	751668
2012-12-31	87.85	89.48	87.76	89.42	716221
2013-01-02	90.66	90.74	88.97	89.87	1574383
2013-01-03	90.10	91.48	89.23	90.21	1151767
2013-01-04	90.53	91.86	90.22	91.65	1048864
2013-01-07	89.41	91.30	88.76	90.05	1346420
2013-01-08	89.62	90.32	88.32	89.20	967563
2013-01-09	89.41	90.18	88.18	88.39	811103
2013-01-10	88.47	89.87	87.53	87.74	1122187
2013-01-11	88.17	88.77	87.06	88.01	1081675
2013-01-14	87.62	89.33	87.57	88.55	592166
2013-01-15	87.91	89.96	87.56	89.72	895897
2013-01-16	89.22	90.23	87.85	88.17	872815
2013-01-17	88.11	89.05	87.72	87.79	923284
2013-01-18	87.56	89.49	87.51	88.91	1092825
2013-01-22	88.77	89.72	88.06	88.70	1058881
2013-01-23	88.52	90.17	87.75	89.86	1445308
2013-01-24	90.27	92.12	90.27	91.80	1329540
2013-01-25	91.69	92.66	91.26	92.17	957551
2013-01-28	92.28	92.96	91.94	92.44	988679
2013-01-29	92.12	92.52	91.61	91.92	1012231
2013-01-30	92.08	92.95	91.63	91.74	696578
2013-01-31	91.83	92.80	91.39	92.65	1139451
2013-02-01	92.86	93.99	92.61	93.39	1092137
2013-02-04	93.31	93.59	92.21	92.63	1099293
2013-02-05	92.76	93.72	92.59	93.08	981545
2013-02-06	92.73	93.53	92.39	92.59	1390585
2013-02-07	100.00	102.77	99.10	100.04	4734864
2013-02-08	100.66	103.66	100.64	101.57	2285491
2013-02-11	101.68	102.87	101.00	102.40	1327198
2013-02-12	102.05	102.34	100.73	101.56	1080779
2013-02-13	101.59	103.15	101.29	102.00	978910
2013-02-14	101.60	102.24	101.26	101.68	1131711
2013-02-15	101.91	102.78	100.42	101.31	1039744
2013-02-19	101.50	102.31	101.33	102.16	840113
2013-02-20	102.17	102.35	101.17	101.39	839822
2013-02-21	101.05	101.93	100.61	100.77	1091761
2013-02-22	101.41	102.31	100.71	102.25	953984
2013-02-25	102.50	103.70	101.17	101.35	1577726
2013-02-26	101.35	103.00	100.55	101.76	1205948
2013-02-27	101.74	102.79	101.01	102.25	954497
2013-02-28	102.12	103.12	101.66	101.79	1537840
2013-03-01	101.68	102.86	101.13	102.62	1351713
2013-03-04	102.67	104.26	102.34	103.61	1163097
2013-03-05	104.00	104.95	103.78	104.57	1048201
2013-03-06	104.57	104.78	103.19	103.44	721091
2013-03-07	103.76	104.94	103.14	104.38	779200
2013-03-08	104.70	104.89	103.77	104.70	662184
2013-03-11	104.38	104.71	103.90	104.30	519340
2013-03-12	104.30	104.45	103.32	103.87	777585
2013-03-13	104.22	104.99	103.89	104.30	744613
2013-03-14	104.57	104.57	103.16	103.50	856156
2013-03-15	103.03	104.34	102.94	103.76	1541894
2013-03-18	103.28	105.22	103.02	104.36	869996
2013-03-19	104.28	104.75	102.84	103.25	787091
2013-03-20	103.86	104.00	103.10	103.49	741683
2013-03-21	103.26	103.80	101.95	102.77	797906
2013-03-22	103.10	103.54	102.47	103.26	625692
2013-03-25	103.67	104.04	102.55	103.33	867222
2013-03-26	103.33	103.90	102.82	103.59	767659
2013-03-27	102.78	103.71	102.23	102.75	636637
2013-03-28	102.58	103.10	101.86	102.44	1629740
2013-04-01	103.13	103.40	101.60	102.70	729139
2013-04-02	103.30	104.90	102.76	104.38	837249
2013-04-03	104.28	104.63	103.21	103.48	670460
2013-04-04	103.32	104.21	103.27	103.77	377385
2013-04-05	102.88	103.19	101.75	103.05	551399
2013-04-08	102.91	104.16	102.91	103.91	545837
2013-04-09	102.38	103.08	100.80	102.06	939329
2013-04-10	101.99	103.81	101.54	103.50	1269600
2013-04-11	103.79	105.40	103.51	104.01	1231628
2013-04-12	104.05	104.94	102.54	103.14	998456
2013-04-15	102.88	103.14	99.56	99.99	1272636
2013-04-16	101.02	101.11	99.80	99.99	1220583
2013-04-17	99.67	99.95	97.77	98.67	1255155
2013-04-18	99.00	99.80	98.01	98.84	840696
2013-04-19	98.56	99.82	98.37	99.36	1243217
2013-04-22	99.17	99.75	98.80	99.48	642874
2013-04-23	100.00	101.55	99.70	101.37	1366845
2013-04-24	102.15	102.57	100.91	101.12	871331
2013-04-25	104.17	108.99	103.99	106.13	1577559
2013-04-26	106.15	106.70	105.34	106.44	746857
2013-04-29	106.81	108.17	106.55	107.69	920103
2013-04-30	107.20	107.60	105.81	107.32	664439
2013-05-01	107.50	108.29	107.21	107.46	666503
2013-05-02	107.44	108.51	106.79	108.13	504268
2013-05-03	108.85	110.03	108.48	109.89	794392
2013-05-06	109.58	110.52	109.45	110.27	583901
2013-05-07	109.93	110.79	109.69	110.78	421936
2013-05-08	110.91	111.00	108.67	109.45	820536
2013-05-09	109.59	110.61	109.59	110.06	445027
2013-05-10	109.94	110.49	109.22	110.20	479225
2013-05-13	109.75	110.44	108.58	109.65	486376
2013-05-14	109.47	112.12	109.47	111.89	926194
2013-05-15	111.30	112.17	111.14	111.96	489687
2013-05-16	111.24	111.84	110.22	110.71	707314
2013-05-17	111.00	111.45	110.33	110.95	619072
2013-05-20	109.32	111.53	109.28	110.91	612149
2013-05-21	111.02	112.92	110.77	112.21	554339
2013-05-22	112.09	112.29	110.15	110.56	585248
2013-05-23	110.18	110.79	109.07	110.23	539857
2013-05-24	109.44	111.27	109.44	110.74	424686
2013-05-28	111.19	111.72	109.67	110.75	523591
2013-05-29	110.09	110.63	109.21	110.44	487515
2013-05-30	110.54	111.32	109.91	109.98	516060
2013-05-31	109.50	111.28	108.68	108.85	970340
2013-06-03	109.24	110.26	109.00	110.17	722845
2013-06-04	109.84	110.72	108.61	109.53	508078
2013-06-05	109.49	110.18	107.80	108.00	523495
2013-06-06	107.84	109.43	107.84	109.39	521619
2013-06-07	110.00	111.51	109.81	110.99	365181
2013-06-10	110.97	111.35	110.05	111.10	363846
2013-06-11	110.07	111.23	110.05	110.54	300815
2013-06-12	110.77	110.99	109.98	110.03	384070
2013-06-13	110.29	111.81	109.86	111.45	470353
2013-06-14	111.18	112.47	110.97	111.56	446035
2013-06-17	111.57	112.56	111.17	111.95	727873
2013-06-18	112.05	113.14	111.71	113.09	682982
2013-06-19	113.09	114.06	112.88	113.01	672843
2013-06-20	112.03	112.58	110.47	110.82	609872
2013-06-21	111.45	111.90	110.08	110.99	1055528
2013-06-24	110.00	111.94	109.86	111.17	666790
2013-06-25	111.48	112.00	110.89	111.33	642790
2013-06-26	109.61	111.18	109.44	110.31	1084762
2013-06-27	111.05	112.14	111.05	111.80	554139
2013-06-28	111.33	113.62	111.30	112.62	1112816
2013-07-01	113.03	115.00	112.72	114.73	866825
2013-07-02	114.99	115.85	113.57	113.91	629420
2013-07-03	113.30	114.91	112.93	114.56	310777
2013-07-05	115.20	116.14	114.61	115.75	326442
2013-07-08	116.47	117.52	116.23	117.38	550936
2013-07-09	118.35	118.37	116.14	116.49	493691
2013-07-10	116.25	116.83	115.58	116.48	601133
2013-07-11	117.68	117.98	116.64	117.41	609582
2013-07-12	117.62	118.01	116.63	116.95	648013
2013-07-15	117.23	117.47	115.91	116.23	778396
2013-07-16	116.61	117.00	116.00	116.21	589141
2013-07-17	116.28	117.25	115.30	115.77	622179
2013-07-18	116.26	118.35	115.01	117.03	586667
2013-07-19	118.17	118.45	116.31	118.42	706313
2013-07-22	120.25	120.35	118.11	119.61	908107
2013-07-23	120.15	120.30	118.42	118.54	822148
2013-07-24	118.95	119.98	117.09	117.83	595500
2013-07-25	124.03	124.28	120.80	122.63	1866180
2013-07-26	122.80	123.95	122.18	123.06	706047
2013-07-29	123.39	123.69	122.64	123.57	378758
2013-07-30	123.23	124.72	123.23	124.56	576241
2013-07-31	124.97	126.14	124.56	125.30	740697
2013-08-01	126.23	128.24	126.09	128.09	765366
2013-08-02	127.45	128.01	126.68	127.81	626665
2013-08-05	127.50	128.45	127.20	128.20	577400
2013-08-06	127.61	128.29	126.40	127.20	730275
2013-08-07	127.15	127.20	124.85	125.45	550250
2013-08-08	125.91	126.20	123.58	125.61	894864
2013-08-09	122.06	126.05	122.06	125.75	342147
2013-08-12	125.28	127.24	125.07	126.96	669761
2013-08-13	127.36	127.75	126.34	127.54	434988
2013-08-14	127.47	127.71	126.18	126.39	451658
2013-08-15	125.66	126.14	123.12	123.18	434054
2013-08-16	122.83	124.11	122.80	123.14	578309
2013-08-19	122.90	123.86	121.94	121.96	699876
2013-08-20	122.26	123.69	122.26	123.59	563972
2013-08-21	123.08	123.64	121.57	122.18	346956
2013-08-22	122.58	123.62	121.51	122.33	431108
2013-08-23	123.00	123.70	122.00	123.66	335268
2013-08-26	123.34	124.49	123.28	123.94	394741
2013-08-27	122.83	123.41	121.91	122.02	448879
2013-08-28	121.79	122.62	121.41	121.97	479493
2013-08-29	121.72	123.53	121.44	123.07	428563
2013-08-30	123.40	123.89	121.50	122.71	675032
2013-09-03	123.97	124.74	122.25	122.95	455570
2013-09-04	122.90	124.34	121.61	123.80	562321
2013-09-05	123.67	124.48	123.05	123.50	323687
2013-09-06	124.30	124.30	122.06	122.35	430334
2013-09-09	122.36	124.04	122.36	123.76	370583
2013-09-10	124.62	126.30	124.05	125.34	581465
2013-09-11	125.59	126.71	125.33	126.22	509513
2013-09-12	125.58	126.29	125.02	125.75	490843
2013-09-13	125.56	126.03	124.54	125.83	443190
2013-09-16	127.04	127.25	124.86	125.18	455821
2013-09-17	124.39	126.01	124.39	125.38	515814
2013-09-18	125.28	127.15	124.84	126.95	608644
2013-09-19	127.08	127.50	126.10	126.64	697050
2013-09-20	126.93	127.71	124.98	125.74	1312107
2013-09-23	125.01	125.49	123.90	124.84	566851
2013-09-24	125.26	125.26	123.62	124.10	745707
2013-09-25	124.36	125.78	123.87	125.03	828029
2013-09-26	125.63	126.37	124.78	125.86	463688
2013-09-27	124.84	126.85	124.65	126.70	487272
2013-09-30	126.15	127.97	125.37	127.59	1096633
2013-10-01	127.30	128.45	127.00	127.60	568183
2013-10-02	127.09	127.23	125.69	127.11	485688
2013-10-03	126.62	127.40	125.22	125.61	370900
2013-10-04	125.44	127.14	125.13	127.04	379515
2013-10-07	125.95	127.44	125.32	126.88	624766
2013-10-08	126.89	127.68	124.89	124.99	708200
2013-10-09	124.93	125.21	122.66	123.00	681509
2013-10-10	123.80	126.15	123.12	125.94	666403
2013-10-11	126.07	128.21	126.00	128.19	961072
2013-10-14	127.50	129.24	127.23	129.11	382415
2013-10-15	129.49	129.98	128.40	129.08	627686
2013-10-16	131.10	132.54	130.43	132.17	1163322
2013-10-17	132.08	135.62	131.62	135.19	1052371
2013-10-18	135.56	135.56	132.95	133.93	1008636
2013-10-21	131.20	134.78	131.20	134.71	661951
2013-10-22	135.15	135.35	133.46	133.77	548836
2013-10-23	133.28	134.56	131.90	134.31	1199086
2013-10-24	125.80	127.20	122.75	125.08	3329906
2013-10-25	126.97	126.97	124.44	125.86	1246356
2013-10-28	125.74	126.39	123.52	123.71	854808
2013-10-29	124.00	124.65	123.39	124.06	1013085
2013-10-30	123.91	124.66	123.51	123.97	1034823
2013-10-31	124.17	124.80	123.51	123.81	709218
2013-11-01	124.81	124.86	123.57	124.21	565984
2013-11-04	124.28	125.67	123.89	124.24	534090
2013-11-05	123.98	125.31	123.53	124.26	607187
2013-11-06	124.37	124.89	123.59	124.25	419031
2013-11-07	124.93	124.93	123.00	123.10	672933
2013-11-08	123.31	123.92	122.42	123.52	659925
2013-11-11	123.74	124.74	123.27	124.20	389734
2013-11-12	123.75	125.10	123.54	124.04	773626
2013-11-13	123.71	125.29	123.54	125.20	538233
2013-11-14	125.50	125.89	124.27	125.62	453976
2013-11-15	125.55	126.22	125.08	126.22	579780
2013-11-18	125.96	126.22	123.90	124.48	610378
2013-11-19	124.46	125.32	123.82	123.90	388314
2013-11-20	123.77	124.59	123.03	124.28	492699
2013-11-21	125.04	126.04	124.51	125.09	513371
2013-11-22	124.71	125.91	124.28	125.74	771526
2013-11-25	125.88	126.40	124.93	125.28	444505
2013-11-26	125.13	125.28	124.25	124.51	800353
2013-11-27	124.51	124.90	123.93	124.80	856034
2013-11-29	124.87	125.58	124.73	124.96	222921
2013-12-02	124.30	125.30	124.17	124.57	468230
2013-12-03	123.78	124.80	123.78	124.36	539528
2013-12-04	123.61	124.50	120.34	121.08	2158738
2013-12-05	121.06	122.19	120.92	120.96	1101990
2013-12-06	122.28	125.08	121.70	125.00	1190478
2013-12-09	125.00	125.22	123.24	123.86	1044855
2013-12-10	123.33	125.82	123.33	125.02	877376
2013-12-11	124.92	126.11	124.69	124.86	899409
2013-12-12	124.67	127.97	124.42	124.92	798699
2013-12-13	125.52	126.66	124.99	126.47	732040
2013-12-16	126.86	128.10	126.71	127.94	708927
2013-12-17	127.91	128.26	127.29	127.34	635655
2013-12-18	127.50	129.63	126.68	129.53	635206
2013-12-19	131.22	129.82	128.19	129.14	457668
2013-12-20	124.00	129.82	128.57	128.76	1049562
2013-12-23	128.97	129.46	127.34	128.25	650380
2013-12-24	128.61	129.59	128.25	129.21	155780
2013-12-26	129.35	129.81	128.15	129.64	290763
2013-12-27	129.94	129.99	128.43	128.87	232448
2013-12-30	129.11	129.11	127.61	128.46	337332
2013-12-31	128.63	129.37	128.12	128.71	330439
2014-01-02	128.41	129.64	128.20	128.76	537637
2014-01-03	128.66	129.97	128.48	129.04	472932
2014-01-06	129.50	130.69	129.03	129.52	778962
2014-01-07	129.89	133.12	129.75	133.01	1007057
2014-01-08	132.76	133.33	131.53	132.58	1055061
2014-01-09	133.22	133.82	132.32	132.49	606218
2014-01-10	132.82	133.24	132.31	132.99	430654
2014-01-13	132.92	133.97	130.00	130.22	685420
2014-01-14	130.69	133.02	130.06	132.60	685035
2014-01-15	132.49	133.70	132.42	133.14	444836
2014-01-16	133.00	133.75	132.04	133.72	391301
2014-01-17	133.44	135.54	133.23	135.48	830233
2014-01-21	135.89	136.44	134.96	135.99	715484
2014-01-22	136.16	137.28	135.25	136.02	581100
2014-01-23	135.02	136.15	133.60	134.35	588492
2014-01-24	133.99	134.42	132.48	132.56	731518
2014-01-27	132.96	134.26	131.98	133.06	859118
2014-01-28	133.00	133.97	131.61	132.06	781813
2014-01-29	131.45	131.74	130.23	130.30	1058500
2014-01-30	131.18	132.34	130.05	132.29	557597
2014-01-31	130.92	131.86	129.78	130.98	762534
2014-02-03	133.39	134.11	129.72	131.00	1273887
2014-02-04	132.47	134.74	131.69	134.49	1817616
2014-02-05	132.86	134.97	131.84	134.56	1396664
2014-02-06	142.32	149.99	141.93	146.72	2707517
2014-02-07	146.91	149.37	146.03	149.20	1125964
2014-02-10	149.13	149.48	147.16	148.19	824857
2014-02-11	147.09	151.50	147.01	150.55	1584501
2014-02-12	151.00	151.85	150.35	151.33	842831
2014-02-13	150.68	152.87	150.30	152.82	898254
2014-02-14	152.39	155.16	151.48	154.81	1001569
2014-02-18	155.94	155.94	153.72	154.76	664290
2014-02-19	154.25	155.05	153.10	153.21	660579
2014-02-20	154.48	154.98	153.18	154.26	489401
2014-02-21	154.31	154.50	153.01	153.79	571836
2014-02-24	153.78	155.39	153.02	153.87	764063
2014-02-25	153.61	155.06	152.86	153.34	516638
2014-02-26	154.09	154.67	150.54	151.43	1049876
2014-02-27	152.00	152.29	149.55	150.50	857903
2014-02-28	150.97	151.88	149.77	150.85	734489
2014-03-03	150.13	152.17	150.00	151.13	667816
2014-03-04	151.04	153.05	149.56	151.39	982375
2014-03-05	150.65	151.48	149.22	150.48	545708
2014-03-06	150.75	150.75	149.41	149.75	471401
2014-03-07	150.52	151.19	149.57	150.47	471872
2014-03-10	150.63	151.48	149.84	150.87	355978
2014-03-11	150.68	151.37	149.27	149.55	325058
2014-03-12	149.27	149.73	148.34	149.20	474331
2014-03-13	150.07	150.07	146.42	146.68	474370
2014-03-14	145.97	148.35	145.95	147.78	702517
2014-03-17	148.66	149.32	148.03	148.44	572330
2014-03-18	148.18	148.82	147.28	148.47	403722
2014-03-19	148.37	148.41	145.90	147.22	503280
2014-03-20	146.25	147.29	145.56	146.72	473304
2014-03-21	148.26	150.88	146.82	148.90	1157719
2014-03-24	148.64	149.18	145.62	146.81	542015
2014-03-25	147.06	148.23	146.16	146.72	468506
2014-03-26	146.89	148.42	146.67	146.79	808571
2014-03-27	146.69	147.47	145.13	145.67	446884
2014-03-28	146.36	148.80	145.65	147.93	673593
2014-03-31	148.41	149.00	147.41	148.39	607880
2014-04-01	148.48	151.26	148.48	149.35	977453
2014-04-02	149.09	150.26	148.36	149.39	430344
2014-04-03	149.42	150.20	147.65	148.53	428295
2014-04-04	149.05	149.28	144.36	145.00	638498
2014-04-07	144.65	144.82	142.17	143.03	870834
2014-04-08	143.03	144.63	142.10	144.15	588619
2014-04-09	144.61	145.22	143.50	144.96	531689
2014-04-10	145.07	145.79	142.43	142.44	737685
2014-04-11	141.39	143.55	141.08	141.93	963067
2014-04-14	143.07	143.54	141.50	143.00	594404
2014-04-15	143.47	144.37	141.12	142.85	577605
2014-04-16	143.43	144.72	141.74	144.54	617742
2014-04-17	145.18	147.97	144.64	146.44	898856
2014-04-21	146.93	148.22	146.20	147.96	697636
2014-04-22	147.52	149.45	147.37	147.98	657010
2014-04-23	148.35	149.26	147.23	148.12	806909
2014-04-24	145.65	147.89	143.25	147.69	1626001
2014-04-25	147.51	148.25	145.48	147.68	710151
2014-04-28	148.19	149.00	146.66	148.48	896452
2014-04-29	149.03	150.70	148.18	149.98	889535
2014-04-30	149.56	150.27	147.96	148.79	773900
2014-05-01	148.99	150.08	147.70	147.91	537698
2014-05-02	149.11	150.91	147.92	148.92	693687
2014-05-05	147.91	148.97	147.37	147.67	504595
2014-05-06	147.38	147.98	146.56	147.05	666893
2014-05-07	147.25	147.82	145.27	146.05	552922
2014-05-08	145.45	147.77	145.24	146.56	794481
2014-05-09	146.97	148.63	145.88	148.61	627928
2014-05-12	148.61	151.15	148.19	150.62	716032
2014-05-13	150.67	151.20	148.19	149.06	572421
2014-05-14	148.50	149.27	147.24	147.77	435783
2014-05-15	147.76	148.37	144.38	146.11	563858
2014-05-16	146.11	146.61	145.22	146.34	402128
2014-05-19	145.74	147.41	145.74	146.68	367053
2014-05-20	146.34	146.98	145.11	145.71	504836
2014-05-21	146.32	146.90	145.17	146.46	422733
2014-05-22	146.78	149.01	146.00	148.12	482931
2014-05-23	148.46	149.29	148.03	148.64	444077
2014-05-27	149.04	149.31	146.80	146.93	523860
2014-05-28	146.98	147.59	145.62	146.69	610867
2014-05-29	146.36	147.18	146.04	146.52	668975
2014-05-30	146.95	148.42	146.52	147.95	929963
2014-06-02	148.59	149.58	147.95	148.86	407857
2014-06-03	148.01	149.80	148.01	148.49	400612
2014-06-04	148.04	150.92	147.94	150.85	383826
2014-06-05	150.91	152.05	149.90	151.45	483714
2014-06-06	152.03	153.59	151.62	153.37	565940
2014-06-09	153.83	154.21	151.98	152.36	376446
2014-06-10	151.68	152.15	150.33	151.84	393262
2014-06-11	151.88	152.36	150.57	151.02	338541
2014-06-12	149.91	150.96	148.24	148.75	406807
2014-06-13	149.07	149.64	148.01	149.54	341052
2014-06-16	148.87	150.30	148.26	148.60	490901
2014-06-17	147.94	149.40	147.21	148.78	366700
2014-06-18	150.02	151.50	149.87	151.13	834428
2014-06-19	151.51	152.01	150.14	150.57	377928
2014-06-20	151.48	151.89	150.01	150.99	1206155
2014-06-23	150.65	151.05	149.50	149.82	532073
2014-06-24	151.05	151.17	149.04	149.16	585812
2014-06-25	148.47	149.96	147.71	149.24	481688
2014-06-26	149.07	149.56	148.44	149.31	427545
2014-06-27	148.92	150.23	148.90	149.76	690839
2014-06-30	149.39	150.62	149.29	150.60	691025
2014-07-01	151.00	152.09	150.01	151.51	489398
2014-07-02	151.06	151.98	150.18	151.90	368975
2014-07-03	152.07	153.11	151.71	152.95	274864
2014-07-07	152.69	153.40	152.17	152.50	294388
2014-07-08	152.39	153.16	152.01	152.07	580600
2014-07-09	152.50	155.80	152.09	155.65	644275
2014-07-10	153.82	154.81	153.32	153.59	565193
2014-07-11	153.59	154.21	151.96	154.10	449347
2014-07-14	154.91	156.37	154.16	155.89	601699
2014-07-15	155.62	155.92	153.82	154.25	515294
2014-07-16	154.51	154.85	153.12	153.92	713560
2014-07-17	153.06	154.64	151.89	152.06	612632
2014-07-18	151.68	152.94	150.43	152.83	731585
2014-07-21	152.98	152.87	150.17	150.20	869517
2014-07-22	149.97	150.70	145.78	145.88	1665858
2014-07-23	145.95	147.01	145.51	146.61	1068391
2014-07-24	153.27	154.00	150.24	151.77	1653961
2014-07-25	151.17	152.49	151.17	151.74	911380
2014-07-28	151.72	152.26	151.06	151.58	429370
2014-07-29	151.65	152.05	150.21	150.26	650123
2014-07-30	150.88	152.57	150.46	152.45	675217
2014-07-31	151.16	152.39	149.78	150.00	1155469
2014-08-01	150.18	152.08	149.82	150.09	645464
2014-08-04	150.02	151.70	149.84	150.83	782895
2014-08-05	149.59	151.30	149.59	150.01	1064955
2014-08-06	149.76	150.97	149.68	150.08	734248
2014-08-07	151.05	151.05	148.74	148.86	404947
2014-08-08	149.54	152.72	149.37	152.66	677606
2014-08-11	152.73	153.62	152.50	153.10	595744
2014-08-12	152.69	153.20	150.87	152.01	400979
2014-08-13	151.35	152.54	150.45	151.02	543086
2014-08-14	151.89	153.97	151.56	153.92	813349
2014-08-15	155.00	155.00	151.37	151.94	689415
2014-08-18	154.87	154.87	152.26	153.89	463609
2014-08-19	153.89	154.72	153.61	153.91	402007
2014-08-20	153.39	155.34	153.34	155.12	452732
2014-08-21	154.65	156.21	153.82	154.47	507752
2014-08-22	154.93	155.93	154.25	155.42	439262
2014-08-25	156.46	157.11	155.48	156.96	480940
2014-08-26	156.69	156.77	154.84	154.94	439428
2014-08-27	154.51	155.78	154.51	155.30	336145
2014-08-28	155.60	156.87	154.21	156.46	352214
2014-08-29	157.18	157.18	154.97	155.98	455111
2014-09-02	156.65	158.07	156.45	156.60	411756
2014-09-03	156.93	157.64	156.61	157.15	380289
2014-09-04	157.09	158.37	157.09	157.43	477619
2014-09-05	156.85	158.60	156.29	158.55	402262
2014-09-08	157.91	158.63	157.36	158.24	567578
2014-09-09	157.48	158.14	156.26	156.45	592753
2014-09-10	156.34	156.86	155.65	156.18	488205
2014-09-11	155.76	155.80	153.70	154.79	648797
2014-09-12	154.79	155.23	153.71	154.23	437885
2014-09-15	154.04	154.61	153.68	153.88	313483
2014-09-16	153.60	155.51	153.52	155.02	678499
2014-09-17	154.76	155.40	153.74	154.68	432380
2014-09-18	154.97	155.51	153.62	155.18	555176
2014-09-19	155.96	155.96	151.47	153.83	1353026
2014-09-22	153.25	153.63	151.22	151.72	592147
2014-09-23	150.95	152.23	150.57	150.84	563330
2014-09-24	151.02	152.31	150.71	151.62	598509
2014-09-25	151.02	151.72	149.51	149.57	553514
2014-09-26	149.57	151.84	149.57	151.34	447170
2014-09-29	150.43	152.58	149.84	151.81	536115
2014-09-30	151.56	152.03	150.21	150.36	947184
2014-10-01	149.97	150.92	149.28	149.44	657319
2014-10-02	149.47	151.48	149.47	150.95	533538
2014-10-03	151.46	153.70	151.21	153.22	415819
2014-10-06	153.21	154.40	152.29	152.63	361738
2014-10-07	151.64	152.78	151.13	151.31	457767
2014-10-08	151.66	153.48	150.83	153.09	712538
2014-10-09	153.11	153.86	150.06	150.06	780619
2014-10-10	149.85	152.09	149.83	151.55	861355
2014-10-13	151.31	151.79	148.50	148.53	780019
2014-10-14	149.78	150.17	148.85	149.00	684862
2014-10-15	147.17	150.49	146.22	149.62	1389125
2014-10-16	147.83	151.30	146.82	149.46	913268
2014-10-17	150.27	152.74	149.40	152.09	858153
2014-10-20	152.27	155.23	151.87	154.96	960530
2014-10-21	156.30	159.20	155.51	158.90	917241
2014-10-22	159.29	160.78	157.18	157.36	1173805
2014-10-23	165.00	169.13	163.72	167.44	1886938
2014-10-24	167.73	170.89	166.88	170.48	1066789
2014-10-27	170.69	172.00	170.01	171.30	803044
2014-10-28	171.59	173.34	171.51	173.33	855500
2014-10-29	173.82	174.14	172.65	174.06	712055
2014-10-30	173.16	175.80	172.77	174.90	587304
2014-10-31	177.00	177.00	175.00	175.88	883635
2014-11-03	175.65	176.46	175.37	175.86	2862657
2014-11-04	175.17	178.12	175.01	177.11	871587
2014-11-05	177.83	178.82	176.81	177.46	671708
2014-11-06	176.68	180.00	175.63	179.61	749418
2014-11-07	179.95	179.97	178.29	179.00	528820
2014-11-10	178.52	180.11	177.88	180.09	705533
2014-11-11	179.89	180.18	179.02	179.33	483444
2014-11-12	179.33	180.35	178.50	180.01	521485
2014-11-13	180.40	181.40	179.91	181.24	86976
2014-11-14	181.75	181.75	178.74	179.88	613413
2014-11-17	178.80	179.63	176.71	177.30	694512
2014-11-18	177.18	178.98	177.18	178.57	421643
2014-11-19	179.21	179.32	177.53	178.19	388163
2014-11-20	177.31	179.28	177.31	178.71	407448
2014-11-21	181.05	181.05	178.72	179.04	457450
2014-11-24	179.83	180.50	178.22	180.46	679919
2014-11-25	181.00	182.12	178.82	178.95	1040389
2014-11-26	179.35	180.47	178.76	180.32	414600
2014-11-28	181.56	183.63	180.74	182.74	392669
2014-12-01	182.72	183.25	180.69	181.52	574041
2014-12-02	181.53	184.05	181.30	183.96	458369
2014-12-03	184.35	188.88	184.20	188.67	1114032
2014-12-04	188.86	189.73	187.04	188.93	672673
2014-12-05	188.72	189.40	186.64	187.94	614159
2014-12-08	186.88	188.33	185.84	186.58	462021
2014-12-09	192.85	192.94	188.96	192.54	1020996
2014-12-10	191.97	192.87	190.18	190.83	772286
2014-12-11	191.02	193.93	190.86	191.87	657297
2014-12-12	189.95	194.08	189.95	191.99	756580
2014-12-15	192.81	193.74	190.30	192.21	685468
2014-12-16	192.99	193.43	190.12	190.17	605629
2014-12-17	190.31	192.48	188.36	192.20	599696
2014-12-18	194.19	194.73	191.02	193.58	951147
2014-12-19	193.30	194.53	191.95	193.14	1852894
2014-12-22	192.96	195.28	192.00	194.96	476229
2014-12-23	196.00	196.80	194.86	195.06	551373
2014-12-24	195.87	196.23	193.90	193.95	231668
2014-12-26	193.98	195.84	193.52	193.99	262241
2014-12-29	193.95	195.64	192.89	195.48	415191
2014-12-30	194.68	195.73	193.84	194.15	328502
2014-12-31	195.00	196.00	192.54	192.62	587117
2015-01-02	192.86	195.03	190.71	192.11	839582
2015-01-05	191.51	192.38	188.54	188.72	971501
2015-01-06	189.73	189.92	186.57	188.08	898893
2015-01-07	189.17	190.90	187.98	189.79	939739
2015-01-08	191.27	194.37	190.51	193.24	1288836
2015-01-09	191.04	191.99	187.62	187.81	1379431
2015-01-12	186.94	187.61	184.41	185.58	1061243
2015-01-13	184.16	186.59	181.00	182.75	1154386
2015-01-14	182.03	183.24	180.45	182.46	860248
2015-01-15	183.10	183.95	179.81	179.96	636361
2015-01-16	179.51	182.99	179.00	182.91	687571
2015-01-20	183.70	186.91	182.58	186.42	975540
2015-01-21	185.61	186.42	183.98	184.97	685882
2015-01-22	185.35	189.99	184.64	189.32	554466
2015-01-23	189.27	190.93	188.37	190.08	497517
2015-01-26	189.60	191.94	188.82	191.28	552660
2015-01-27	189.69	191.80	189.52	190.97	497139
2015-01-28	192.49	194.29	191.19	191.27	955940
2015-01-29	190.46	192.74	189.32	192.65	656817
2015-01-30	192.14	192.66	187.23	187.36	868040
2015-02-02	187.70	190.35	184.76	190.28	832378
2015-02-03	191.65	193.79	188.87	193.28	1034709
2015-02-04	193.19	193.30	191.06	192.71	1058082
2015-02-05	201.72	214.15	200.87	208.24	2992152
2015-02-06	209.22	209.91	205.40	206.78	1326221
2015-02-09	205.66	206.28	204.31	205.07	757489
2015-02-10	204.40	206.48	203.66	206.03	696651
2015-02-11	206.24	208.24	205.76	207.45	484169
2015-02-12	207.57	208.05	206.00	206.57	615348
2015-02-13	206.38	207.08	205.01	205.55	541354
2015-02-17	205.21	206.32	203.89	205.70	497181
2015-02-18	206.07	206.49	204.32	205.78	298782
2015-02-19	206.06	206.68	204.09	204.91	383069
2015-02-20	205.27	206.64	203.17	205.84	469101
2015-02-23	206.15	208.68	205.74	208.52	689155
2015-02-24	208.21	209.55	206.86	207.54	435963
2015-02-25	207.34	209.39	207.34	208.69	580288
2015-02-26	208.10	209.65	207.34	209.34	493371
2015-02-27	209.80	209.98	207.81	208.13	453731
2015-03-02	209.12	212.00	208.20	212.00	797671
2015-03-03	212.20	213.28	210.39	211.66	573649
2015-03-04	211.28	211.94	207.75	207.83	440699
2015-03-05	207.54	209.56	207.11	208.02	554546
2015-03-06	207.15	208.64	203.63	204.19	612066
2015-03-09	204.60	206.66	203.69	206.58	532382
2015-03-10	205.34	205.47	202.44	203.06	471200
2015-03-11	202.94	205.60	202.94	204.28	429536
2015-03-12	205.37	210.11	205.09	209.55	591045
2015-03-13	208.69	210.71	207.70	210.23	407836
2015-03-16	211.12	215.49	210.40	215.06	637233
2015-03-17	213.88	215.01	212.97	214.04	405389
2015-03-18	213.28	214.95	209.60	214.32	502348
2015-03-19	214.33	215.23	213.38	214.97	368019
2015-03-20	216.41	217.60	213.76	214.79	992629
2015-03-23	214.97	217.04	214.79	215.29	576171
2015-03-24	214.51	216.23	214.00	214.52	500318
2015-03-25	214.96	215.52	208.95	208.98	591378
2015-03-26	208.42	211.89	206.86	211.19	575184
2015-03-27	210.38	215.87	209.93	215.42	594303
2015-03-30	217.24	220.11	216.25	219.38	657877
2015-03-31	217.57	219.98	216.14	216.24	707574
2015-04-01	216.64	216.78	212.77	215.30	804274
2015-04-02	215.34	216.80	214.31	215.58	480103
2015-04-06	213.28	218.30	212.81	216.20	569246
2015-04-07	216.47	217.77	215.60	216.13	351245
2015-04-08	216.54	218.14	215.10	218.10	589197
2015-04-09	217.28	222.94	216.47	218.52	461963
2015-04-10	219.29	220.52	218.07	220.02	363803
2015-04-13	220.39	220.69	217.95	218.22	516045
2015-04-14	218.35	219.13	216.92	217.04	396699
2015-04-15	217.25	218.38	215.53	215.91	504662
2015-04-16	216.06	216.57	214.50	215.41	599373
2015-04-17	214.25	215.69	212.15	214.05	495476
2015-04-20	215.66	218.11	214.34	217.15	566244
2015-04-21	218.72	219.92	216.14	217.07	475866
2015-04-22	217.07	217.36	214.19	216.67	770523
2015-04-23	225.00	230.77	224.00	228.31	1374785
2015-04-24	228.05	229.80	227.09	229.35	747589
2015-04-27	230.00	230.00	224.82	225.13	498525
2015-04-28	225.20	226.56	223.55	226.26	709550
2015-04-29	225.46	225.80	220.57	220.96	687614
2015-04-30	220.87	222.86	216.72	217.83	657049
2015-05-01	219.00	222.48	218.21	222.04	691948
2015-05-04	221.85	223.51	220.61	222.79	407854
2015-05-05	221.82	223.10	218.76	219.52	576434
2015-05-06	220.26	220.60	216.41	217.38	671424
2015-05-07	217.88	220.66	217.84	219.38	584488
2015-05-08	221.03	223.86	220.39	221.09	586685
2015-05-11	220.81	222.61	220.00	220.48	634532
2015-05-12	219.35	221.31	218.58	220.20	501726
2015-05-13	220.01	222.02	218.60	219.58	507225
2015-05-14	221.23	222.62	218.86	222.28	456622
2015-05-15	222.78	223.45	221.78	223.05	485683
2015-05-18	223.05	225.00	222.81	224.27	440871
2015-05-19	224.60	225.93	223.62	223.93	395113
2015-05-20	224.54	224.98	222.11	222.33	339988
2015-05-21	220.98	225.46	220.98	224.94	465442
2015-05-22	224.37	226.00	223.62	224.40	356353
2015-05-26	224.23	225.87	222.46	222.83	562938
2015-05-27	223.25	223.85	222.37	222.54	360434
2015-05-28	222.72	223.59	221.26	222.67	438622
2015-05-29	221.68	222.92	219.27	219.53	821940
2015-06-01	220.80	223.18	218.82	222.49	568537
2015-06-02	221.14	223.79	221.14	222.90	577978
2015-06-03	223.78	225.00	222.90	224.22	336903
2015-06-04	223.11	224.86	221.87	222.12	433607
2015-06-05	221.61	223.11	221.02	222.09	349690
2015-06-08	221.61	223.14	221.61	221.84	425804
2015-06-09	221.41	223.95	220.78	222.93	327794
2015-06-10	223.53	226.21	222.93	225.68	389849
2015-06-11	226.47	227.67	225.57	226.03	410758
2015-06-12	225.10	226.33	224.71	225.45	411532
2015-06-15	223.80	224.83	222.18	223.32	511505
2015-06-16	223.56	226.46	223.24	225.86	378230
2015-06-17	227.09	227.74	224.08	226.22	376701
2015-06-18	226.52	229.98	226.52	229.36	583172
2015-06-19	229.43	231.38	228.03	229.45	969501
2015-06-22	230.57	230.96	229.34	230.64	426432
2015-06-23	230.95	232.24	230.29	231.76	388764
2015-06-24	230.83	231.80	229.85	230.19	422044
2015-06-25	230.96	233.45	230.61	231.77	512550
2015-06-26	232.93	233.84	231.50	232.41	635114
2015-06-29	231.08	231.13	226.27	226.43	568469
2015-06-30	228.65	229.17	225.00	225.98	814512
2015-07-01	228.01	231.38	227.77	230.98	678970
2015-07-02	231.98	232.58	230.15	231.24	379121
2015-07-06	229.30	233.68	229.00	232.48	352912
2015-07-07	233.25	234.20	230.97	234.04	613405
2015-07-08	232.41	233.39	230.35	230.82	486925
2015-07-09	233.51	233.96	230.47	231.38	498500
2015-07-10	234.29	236.63	233.19	235.90	444186
2015-07-13	238.27	240.20	236.93	239.82	444209
2015-07-14	240.52	240.52	236.41	237.28	509446
2015-07-15	237.29	239.00	237.08	237.69	425498
2015-07-16	239.20	239.30	237.32	238.97	494462
2015-07-17	238.92	238.97	236.10	238.69	448447
2015-07-20	238.69	241.50	238.26	240.20	612467
2015-07-21	240.56	240.82	239.62	239.71	564663
2015-07-22	239.83	241.51	239.66	240.65	434704
2015-07-23	241.04	244.31	240.03	240.67	541850
2015-07-24	240.60	242.90	240.01	241.85	647460
2015-07-27	240.97	242.60	237.17	239.84	810513
2015-07-28	240.19	242.06	238.03	240.95	618698
2015-07-29	240.95	242.45	238.42	241.71	908935
2015-07-30	246.41	247.00	236.79	238.15	928765
2015-07-31	239.43	242.79	238.46	240.31	822355
2015-08-03	241.30	241.93	238.27	241.51	658927
2015-08-04	240.55	243.62	240.51	243.37	475901
2015-08-05	245.00	245.71	243.28	244.17	559540
2015-08-06	244.13	245.12	240.58	241.18	467659
2015-08-07	241.96	244.48	240.49	244.46	417182
2015-08-10	246.53	248.39	245.95	247.69	631990
2015-08-11	247.53	247.75	245.06	247.64	496469
2015-08-12	246.01	247.74	242.78	247.24	496359
2015-08-13	247.22	256.52	246.33	253.92	981537
2015-08-14	254.22	255.61	252.46	254.37	466821
2015-08-17	254.37	255.28	252.23	254.64	342384
2015-08-18	254.81	256.39	252.75	254.45	372983
2015-08-19	254.45	258.15	252.56	256.47	474691
2015-08-20	253.82	255.27	251.32	251.32	549753
2015-08-21	249.22	249.74	237.74	238.17	1257929
2015-08-24	234.04	239.80	226.05	231.85	1396239
2015-08-25	236.88	241.45	231.47	231.69	1386136
2015-08-26	237.01	239.28	230.99	239.03	1127330
2015-08-27	240.76	244.74	238.76	242.96	817832
2015-08-28	241.57	244.04	240.50	240.99	620241
2015-08-31	239.78	242.79	239.41	240.07	596405
2015-09-01	235.69	239.00	230.91	231.54	1135240
2015-09-02	234.40	239.83	234.03	239.66	901684
2015-09-03	241.14	242.25	237.07	237.94	540637
2015-09-04	234.87	236.89	233.25	234.65	472151
2015-09-08	239.01	240.31	235.22	238.50	805617
2015-09-09	240.58	244.08	238.78	239.23	842074
2015-09-10	238.89	242.53	238.89	241.24	656298
2015-09-11	239.58	246.06	239.26	245.85	842938
2015-09-14	246.56	246.84	242.69	244.27	632515
2015-09-15	245.75	250.59	243.55	249.39	695791
2015-09-16	249.72	252.89	248.27	252.50	720682
2015-09-17	253.31	255.57	250.07	250.68	852175
2015-09-18	247.98	251.40	245.98	246.31	2558157
2015-09-21	246.79	249.02	244.42	246.81	681394
2015-09-22	244.42	246.12	243.25	244.89	543014
2015-09-23	244.71	248.54	244.12	247.85	620970
2015-09-24	246.11	249.32	245.78	247.98	578678
2015-09-25	250.19	255.49	249.17	252.22	636501
2015-09-28	252.35	253.13	245.14	245.88	626771
2015-09-29	246.70	247.19	241.21	242.98	721713
2015-09-30	245.61	250.54	244.42	250.00	1032238
2015-10-01	251.00	253.46	246.96	251.90	843991
2015-10-02	249.00	252.39	246.12	252.32	738822
2015-10-05	253.85	255.00	251.43	254.21	807473
2015-10-06	255.00	255.97	252.77	253.79	811586
2015-10-07	254.35	254.90	250.34	251.78	541418
2015-10-08	250.52	254.25	249.44	253.56	413639
2015-10-09	254.10	254.76	252.35	253.70	447320
2015-10-12	254.71	258.86	252.81	257.07	458443
2015-10-13	256.47	257.23	251.10	251.46	603047
2015-10-14	252.23	252.44	246.48	247.29	637191
2015-10-15	249.16	251.99	247.26	251.45	744609
2015-10-16	252.99	254.07	251.68	254.04	445143
2015-10-19	254.17	254.97	250.41	252.22	776700
2015-10-20	252.17	253.20	250.89	252.35	581479
2015-10-21	253.00	253.74	250.75	253.20	573068
2015-10-22	254.54	257.47	253.46	256.98	684618
2015-10-23	259.33	260.39	256.33	260.03	1074901
2015-10-26	261.39	262.92	260.25	262.47	773212
2015-10-27	260.83	262.04	258.33	260.14	710276
2015-10-28	260.27	263.66	258.56	263.04	775252
2015-10-29	273.34	277.96	268.34	275.95	1462807
2015-10-30	276.00	277.59	274.10	276.26	841000
2015-11-02	276.38	277.66	272.87	273.84	992946
2015-11-03	272.48	274.03	268.49	271.51	860819
2015-11-04	270.85	272.57	268.39	272.52	667294
2015-11-05	272.23	274.36	270.35	273.48	468577
2015-11-06	272.48	274.55	271.38	273.33	462095
2015-11-09	271.33	271.79	268.59	269.59	538737
2015-11-10	269.59	273.87	269.04	272.24	620282
2015-11-11	272.92	273.95	270.59	270.97	422569
2015-11-12	266.75	269.98	263.02	266.90	659392
2015-11-13	265.83	267.77	259.35	259.83	757050
2015-11-16	259.48	266.54	258.64	266.47	751643
2015-11-17	267.02	270.09	265.36	266.70	587660
2015-11-18	267.90	269.67	265.93	269.40	454326
2015-11-19	269.56	271.18	267.89	268.96	435263
2015-11-20	270.58	270.92	268.86	270.50	544222
2015-11-23	270.33	271.87	266.93	268.25	394324
2015-11-24	266.22	269.32	265.17	267.46	554492
2015-11-25	267.76	270.83	267.50	268.19	374378
2015-11-27	268.72	269.95	267.43	268.10	292435
2015-11-30	267.20	269.29	263.50	263.87	1439747
2015-12-01	264.96	267.19	261.02	262.33	1022429
2015-12-02	262.45	263.59	261.25	261.70	930174
2015-12-03	261.73	263.23	252.63	253.37	1300158
2015-12-04	253.48	259.01	253.42	258.61	1110446
2015-12-07	258.91	259.68	255.45	256.90	775943
2015-12-08	253.76	259.67	253.36	258.75	974800
2015-12-09	256.76	262.27	255.90	257.72	993896
2015-12-10	257.44	259.99	256.04	256.43	758271
2015-12-11	253.33	255.29	248.40	248.93	1051022
2015-12-14	249.65	252.23	246.88	251.73	1028922
2015-12-15	253.50	253.81	247.45	250.77	1314492
2015-12-16	252.47	258.39	251.90	257.64	957696
2015-12-17	259.88	259.88	254.28	254.35	752611
2015-12-18	253.41	253.74	250.16	251.38	2673588
2015-12-21	252.30	254.67	250.92	253.73	675625
2015-12-22	254.83	255.65	252.37	253.75	483799
2015-12-23	253.82	254.51	252.01	254.15	442953
2015-12-24	254.08	254.77	252.96	253.42	218651
2015-12-28	252.56	256.00	251.99	255.94	516234
2015-12-29	257.26	260.45	256.44	258.50	449458
2015-12-30	258.41	259.60	257.18	257.66	383318
2015-12-31	255.95	257.41	253.42	253.42	413466
2016-01-04	248.45	250.96	243.71	246.11	1195038
2016-01-05	246.86	249.49	245.25	247.96	823253
2016-01-06	243.63	244.54	238.57	241.07	974008
2016-01-07	237.10	244.30	236.00	240.17	1053397
2016-01-08	239.75	241.50	234.00	234.66	880040
2016-01-11	235.77	239.71	234.51	237.94	824187
2016-01-12	237.94	243.87	236.09	243.13	788619
2016-01-13	244.62	244.75	235.14	235.68	840881
2016-01-14	235.49	238.34	233.29	235.99	760630
2016-01-15	229.50	235.91	225.12	232.16	952010
2016-01-19	235.91	236.90	232.31	235.69	957846
2016-01-20	232.33	239.90	228.01	236.63	1364817
2016-01-21	236.43	239.47	233.48	236.71	951331
2016-01-22	239.55	240.54	236.90	239.44	589454
2016-01-25	243.68	247.00	240.39	243.89	1393044
2016-01-26	244.75	250.11	244.64	249.85	941790
2016-01-27	250.25	251.86	244.65	246.42	885234
2016-01-28	248.07	257.75	246.39	256.34	1655442
2016-01-29	257.59	261.27	255.40	260.90	1433130
2016-02-01	260.32	266.19	258.43	265.25	1143796
2016-02-02	263.60	266.23	254.77	259.49	1160843
2016-02-03	261.27	261.51	250.50	253.62	946110
2016-02-04	253.24	253.60	247.05	250.88	1002280
2016-02-05	250.88	251.44	241.05	242.07	1381092
2016-02-08	238.91	239.37	226.51	233.53	1919673
2016-02-09	231.90	240.00	230.17	236.29	1574530
2016-02-10	240.01	242.93	235.86	236.70	1788240
2016-02-11	242.00	253.49	238.48	249.53	2630297
2016-02-12	254.47	255.96	248.30	253.02	1391629
2016-02-16	255.14	259.50	253.03	255.76	1830114
2016-02-17	257.91	260.03	251.74	254.62	1148797
2016-02-18	254.27	255.72	251.51	253.41	736529
2016-02-19	252.82	259.55	249.04	257.84	883049
2016-02-22	259.26	261.74	257.68	259.54	609945
2016-02-23	258.76	260.75	255.83	258.78	881412
2016-02-24	256.33	264.10	255.00	263.77	808359
2016-02-25	264.77	267.78	262.91	267.27	774041
2016-02-26	268.87	269.00	261.54	262.93	798890
2016-02-29	262.06	264.78	259.82	260.32	838799
2016-03-01	263.18	272.22	261.64	272.22	1288327
2016-03-02	271.56	272.25	267.21	269.55	992115
2016-03-03	266.51	270.76	265.02	267.93	1143570
2016-03-04	268.41	268.99	263.01	265.31	1166292
2016-03-07	263.98	265.57	260.93	262.01	861076
2016-03-08	260.01	268.26	258.55	264.81	1293155
2016-03-09	265.27	266.97	262.71	264.77	743734
2016-03-10	264.00	264.00	264.00	264.00	100
2016-03-11	270.10	272.29	268.28	272.21	780074
2016-03-14	271.87	273.28	270.02	271.62	1126201
2016-03-15	270.66	273.49	270.15	271.13	568829
2016-03-16	269.48	270.96	268.00	270.01	453850
2016-03-17	269.15	269.81	266.42	267.75	639447
2016-03-18	268.60	269.66	265.24	268.53	972784
2016-03-21	266.99	269.72	266.41	269.61	453666
2016-03-22	270.33	273.50	269.66	272.74	603483
2016-03-23	272.70	277.68	271.62	276.44	729404
2016-03-24	276.35	277.17	273.41	274.76	572160
2016-03-28	274.91	275.42	271.84	273.36	619164
2016-03-29	273.48	275.90	273.47	275.31	555363
2016-03-30	276.52	277.11	274.01	276.64	425846
2016-03-31	277.56	277.66	273.51	273.66	563832
2016-04-01	273.19	277.83	271.31	277.82	646409
2016-04-04	277.69	277.69	271.50	272.15	555258
2016-04-05	271.17	271.92	269.99	270.51	575842
2016-04-06	271.17	272.33	268.41	271.66	488840
2016-04-07	270.16	273.49	267.63	269.33	481420
2016-04-08	270.55	271.11	267.84	269.82	525403
2016-04-11	269.60	270.40	266.79	266.93	581705
2016-04-12	268.04	269.01	265.44	268.75	868729
2016-04-13	270.73	271.21	266.67	269.37	698686
2016-04-14	274.00	274.00	269.48	269.79	766879
2016-04-15	269.75	269.76	268.01	268.75	552694
2016-04-18	268.51	273.10	268.51	272.87	635071
2016-04-19	273.76	275.89	272.81	274.31	621135
2016-04-20	275.52	275.53	272.41	273.58	430038
2016-04-21	273.10	273.40	269.69	269.76	606852
2016-04-22	269.22	270.86	267.63	269.65	646301
2016-04-25	268.61	270.39	266.13	270.30	611560
2016-04-26	271.62	274.00	270.49	272.34	716365
2016-04-27	272.64	273.83	271.01	272.87	895049
2016-04-28	261.54	269.46	261.00	265.03	1852486
2016-04-29	263.62	265.59	260.16	262.68	1069925
2016-05-02	262.75	265.59	262.68	264.28	588441
2016-05-03	262.00	269.46	262.00	268.20	824255
2016-05-04	265.52	269.33	264.68	268.54	584937
2016-05-05	267.71	267.71	263.32	263.45	630185
2016-05-06	262.15	266.50	261.52	265.92	488166
2016-05-09	264.92	269.66	264.82	267.19	443757
2016-05-10	267.65	269.68	267.26	268.83	426670
2016-05-11	268.13	268.51	262.65	262.76	569174
2016-05-12	263.01	266.40	261.85	265.13	639479
2016-05-13	263.54	265.25	257.96	258.22	975831
2016-05-16	257.58	262.96	256.69	261.84	593810
2016-05-17	260.07	261.64	253.30	254.16	1216887
2016-05-18	253.98	256.28	251.66	255.63	1064099
2016-05-19	249.03	256.10	248.02	255.46	1023786
2016-05-20	256.11	258.56	255.47	256.79	763266
2016-05-23	256.66	257.67	253.17	253.32	609794
2016-05-24	252.72	259.00	250.90	257.50	751629
2016-05-25	257.80	264.40	257.22	263.63	1103460
2016-05-26	264.18	267.75	263.66	264.12	769026
2016-05-27	264.50	267.11	264.50	265.88	507645
2016-05-31	267.08	267.09	263.77	264.43	1010720
2016-06-01	264.34	266.56	262.43	263.54	715568
2016-06-02	263.19	263.73	260.11	262.69	732436
2016-06-03	262.38	262.51	258.37	259.53	612164
2016-06-06	258.96	259.34	257.14	258.77	633863
2016-06-07	258.63	261.26	258.45	260.28	550104
2016-06-08	259.88	262.14	259.60	261.41	424476
2016-06-09	261.23	264.37	260.46	262.35	471609
2016-06-10	260.07	263.46	259.56	261.04	529443
2016-06-13	260.62	262.81	259.67	259.84	573178
2016-06-14	259.30	260.25	257.52	259.65	533772
2016-06-15	259.66	262.85	258.26	260.46	476928
2016-06-16	258.98	259.98	258.01	259.81	454655
2016-06-17	259.35	260.92	258.38	259.98	806714
2016-06-20	261.82	264.77	259.60	261.64	491846
2016-06-21	261.22	262.83	260.28	260.77	395876
2016-06-22	261.74	264.19	261.01	262.75	458044
2016-06-23	264.29	265.60	262.56	264.25	448142
2016-06-24	255.01	269.33	255.01	267.66	1475085
2016-06-27	265.55	269.83	265.30	267.73	1185529
2016-06-28	269.37	271.67	267.51	271.43	732862
2016-06-29	272.40	274.79	272.38	273.67	855854
2016-06-30	274.00	274.00	269.94	271.10	1063401
2016-07-01	271.88	275.10	271.28	274.23	693491
2016-07-05	272.54	277.20	272.51	275.75	747893
2016-07-06	274.98	277.48	274.89	277.38	620541
2016-07-07	276.71	277.59	274.32	275.28	468803
2016-07-08	277.73	280.81	276.09	280.61	573036
2016-07-11	281.65	281.65	277.70	277.86	548503
2016-07-12	278.25	278.86	274.59	276.13	492201
2016-07-13	277.13	277.13	274.02	276.22	459629
2016-07-14	277.13	278.00	275.52	277.65	393142
2016-07-15	279.36	279.46	273.43	273.63	512161
2016-07-18	274.95	275.93	274.13	274.28	570538
2016-07-19	270.15	273.73	266.81	273.22	902840
2016-07-20	273.66	275.47	273.18	274.14	542040
2016-07-21	273.49	273.95	270.32	271.33	468758
2016-07-22	272.60	274.26	270.96	273.97	425701
2016-07-25	273.31	278.78	271.75	278.74	772741
2016-07-26	280.00	284.66	278.93	281.77	1060296
2016-07-27	281.95	283.31	276.94	277.51	979720
2016-07-28	278.80	292.84	275.01	288.67	2382089
2016-07-29	288.66	291.91	286.82	290.63	829765
2016-08-01	290.63	291.68	288.42	289.01	673327
2016-08-02	287.00	288.54	284.19	287.02	697751
2016-08-03	287.62	288.63	285.41	286.68	703367
2016-08-04	287.25	289.95	286.88	288.71	504559
2016-08-05	289.07	291.18	288.40	290.48	653972
2016-08-08	289.55	290.63	287.16	287.65	286124
2016-08-09	288.52	288.60	285.96	286.71	362969
2016-08-10	287.21	289.09	286.40	288.46	480435
2016-08-11	288.88	291.56	287.85	288.10	604869
2016-08-12	286.54	287.52	285.15	286.73	435880
2016-08-15	286.70	287.75	285.91	287.14	410917
2016-08-16	285.83	287.38	285.02	285.92	498978
2016-08-17	285.92	286.06	283.32	285.73	392155
2016-08-18	286.24	286.32	284.40	286.01	365603
2016-08-19	285.12	287.57	284.66	285.72	367512
2016-08-22	286.00	288.67	285.98	286.53	467073
2016-08-23	287.24	287.80	284.77	285.15	405273
2016-08-24	284.48	286.69	283.71	284.45	394401
2016-08-25	283.70	285.58	283.38	284.17	404954
2016-08-26	283.57	284.00	276.90	278.25	927889
2016-08-29	277.98	281.32	277.91	280.03	609820
2016-08-30	280.41	280.53	276.67	277.97	802991
2016-08-31	278.09	280.49	277.68	279.95	687712
2016-09-01	280.70	283.51	280.00	282.13	526130
2016-09-02	282.34	283.10	281.51	282.58	658893
2016-09-06	282.53	283.25	281.22	283.09	578369
2016-09-07	283.32	283.34	281.06	282.73	589141
2016-09-08	282.00	283.09	280.78	281.95	823476
2016-09-09	280.04	281.90	278.10	278.21	1368869
2016-09-12	277.57	280.49	276.86	279.23	1037421
2016-09-13	277.53	279.32	276.56	278.42	978615
2016-09-14	278.90	279.55	276.07	276.48	728770
2016-09-15	276.18	277.05	274.88	276.04	664931
2016-09-16	274.39	275.44	272.42	272.68	1113397
2016-09-19	273.04	276.06	273.04	275.46	654916
2016-09-20	276.40	278.22	274.53	275.15	739624
2016-09-21	280.00	280.00	274.99	279.55	979967
2016-09-22	280.51	285.60	279.65	283.59	1285154
2016-09-23	281.83	283.46	279.58	281.77	755214
2016-09-26	281.03	283.70	280.03	281.96	832213
2016-09-27	283.28	285.67	281.89	284.54	885632
2016-09-28	284.42	284.57	281.32	281.97	675817
2016-09-29	282.13	283.62	278.76	278.90	677924
2016-09-30	279.84	281.23	278.90	280.11	516526
2016-10-03	279.43	279.99	275.85	276.08	791219
2016-10-04	276.35	277.94	273.56	274.37	666055
2016-10-05	275.39	276.55	274.61	274.86	544115
2016-10-06	274.43	277.78	273.11	277.56	520988
2016-10-07	278.62	278.62	274.64	275.38	505553
2016-10-10	275.80	278.49	275.69	277.73	318772
2016-10-11	277.19	277.19	274.27	274.59	572752
2016-10-12	273.94	276.94	273.91	276.26	638803
2016-10-13	275.27	279.01	274.57	278.89	614720
2016-10-14	280.10	283.21	279.12	279.32	521282
2016-10-17	279.07	280.41	277.76	277.97	820586
2016-10-18	279.84	281.11	276.32	278.07	510047
2016-10-19	276.01	281.48	273.55	278.06	902033
2016-10-20	277.36	279.79	273.65	273.88	733731
2016-10-21	272.78	276.25	271.80	275.56	665064
2016-10-24	277.92	279.53	277.25	279.29	622952
2016-10-25	278.03	280.39	277.20	280.27	725523
2016-10-26	279.95	279.95	276.86	277.16	963641
2016-10-27	270.00	273.52	251.62	253.00	3364244
2016-10-28	253.02	264.26	253.02	263.50	2725857
2016-10-31	263.68	265.25	261.34	264.44	1378772
2016-11-01	263.90	265.93	262.45	264.24	1055232
2016-11-02	264.09	265.97	262.55	262.70	808962
2016-11-03	262.71	264.49	261.22	261.84	719026
2016-11-04	259.67	263.98	259.67	261.20	1064036
2016-11-07	264.75	264.87	259.00	259.61	1324844
2016-11-08	259.36	261.86	258.33	259.58	1038825
2016-11-09	254.28	265.19	250.07	264.15	1109778
2016-11-10	264.00	266.44	261.08	262.54	943239
2016-11-11	261.43	264.51	261.05	262.79	967433
2016-11-14	263.16	264.17	261.04	262.14	1522945
2016-11-15	267.89	269.21	263.41	268.05	1192820
2016-11-16	267.14	269.98	265.56	269.90	867738
2016-11-17	268.38	272.29	267.95	270.99	842178
2016-11-18	269.75	272.19	264.92	265.74	915560
2016-11-21	265.75	270.67	265.58	270.01	812212
2016-11-22	271.68	275.17	270.07	275.00	812728
2016-11-23	275.29	277.69	273.40	275.47	801952
2016-11-25	275.00	279.00	274.93	276.61	324195
2016-11-28	276.71	279.36	274.38	274.63	609164
2016-11-29	274.63	278.21	274.34	275.39	561880
2016-11-30	275.72	276.44	274.14	274.50	895299
2016-12-01	273.62	276.19	272.42	273.06	751627
2016-12-02	273.27	275.36	272.17	273.94	722707
2016-12-05	274.45	277.81	274.43	276.47	911459
2016-12-06	277.51	278.79	276.02	277.68	506856
2016-12-07	278.23	285.45	278.10	285.20	892263
2016-12-08	284.39	285.84	276.68	277.31	962992
2016-12-09	276.94	277.67	273.69	275.96	663908
2016-12-12	275.56	276.94	274.30	276.87	480671
2016-12-13	279.32	283.53	279.08	282.53	745252
2016-12-14	282.51	283.69	276.25	276.83	715041
2016-12-15	276.39	282.57	275.74	278.04	609685
2016-12-16	279.45	281.13	278.36	279.30	970457
2016-12-19	279.30	284.16	278.01	283.11	674059
2016-12-20	284.31	285.71	282.56	285.15	459010
2016-12-21	285.00	286.57	283.78	285.53	506574
2016-12-22	285.28	285.41	282.52	282.99	719468
2016-12-23	282.88	283.79	282.07	283.22	295953
2016-12-27	283.01	284.74	283.01	283.65	437030
2016-12-28	284.30	284.99	280.24	280.67	446576
2016-12-29	281.30	282.46	280.91	281.64	401525
2016-12-30	282.59	283.37	277.37	278.41	577989
2017-01-03	280.00	281.07	278.06	280.82	967683
2017-01-04	280.82	282.80	279.30	282.11	492577
2017-01-05	280.84	283.12	280.22	282.81	643996
2017-01-06	282.81	283.97	281.34	281.78	472643
2017-01-09	280.76	281.98	278.79	279.40	524792
2017-01-10	279.67	283.18	278.84	281.30	443671
2017-01-11	281.78	283.82	279.27	281.33	477059
2017-01-12	280.12	281.98	279.21	281.58	464952
2017-01-13	281.87	282.83	278.88	279.15	468198
2017-01-17	278.50	281.71	276.27	278.76	660194
2017-01-18	280.16	281.16	278.50	280.81	574077
2017-01-19	280.04	281.50	274.80	275.05	561625
2017-01-20	276.76	277.41	273.37	274.01	980105
2017-01-23	269.50	269.50	263.13	264.99	1418437
2017-01-24	265.56	268.75	265.23	267.46	1017499
2017-01-25	268.33	268.68	265.72	266.07	990329
2017-01-26	265.48	267.42	262.83	263.00	971968
2017-01-27	263.57	265.28	261.66	263.79	972657
2017-01-30	262.00	263.98	259.15	261.89	1496008
2017-01-31	261.46	263.35	259.19	262.27	915020
2017-02-01	262.19	263.00	254.21	254.35	1648902
2017-02-02	254.19	258.20	253.54	256.69	998377
2017-02-03	258.39	261.84	257.16	259.84	970659
2017-02-06	259.05	261.07	257.80	258.40	1182267
2017-02-07	259.36	263.29	259.09	262.19	2041304
2017-02-08	263.20	273.84	259.94	271.65	2786225
2017-02-09	272.19	277.40	271.12	274.78	1783312
2017-02-10	273.75	275.44	269.58	271.80	1267490
2017-02-13	272.46	272.63	268.19	268.48	867937
2017-02-14	268.49	270.26	267.66	269.52	917229
2017-02-15	268.72	271.16	268.72	270.62	665015
2017-02-16	270.67	270.98	266.56	266.85	756579
2017-02-17	266.85	268.16	264.47	268.12	738614
2017-02-21	269.11	272.64	267.16	268.70	1048196
2017-02-22	269.10	269.37	266.30	268.09	776077
2017-02-23	269.18	269.18	265.31	265.94	921407
2017-02-24	265.74	269.28	264.37	268.73	719193
2017-02-27	267.63	269.73	264.56	268.25	550983
2017-02-28	267.97	271.93	267.30	271.71	1345795
2017-03-01	273.24	274.40	271.13	271.52	1006899
2017-03-02	270.90	272.27	269.71	271.98	799857
2017-03-03	272.05	273.03	268.39	270.65	1141759
2017-03-06	270.26	271.49	268.45	268.86	811939
2017-03-07	269.05	270.17	268.23	269.82	821679
2017-03-08	269.42	271.90	267.04	271.45	616874
2017-03-09	271.46	271.86	268.40	269.14	753764
2017-03-10	270.58	271.23	268.47	269.63	726528
2017-03-13	269.47	275.07	268.69	274.43	1091500
2017-03-14	274.43	276.75	274.06	275.39	924199
2017-03-15	275.76	276.45	268.83	270.71	1498399
2017-03-16	271.00	272.92	270.35	272.06	651066
2017-03-17	274.33	274.92	272.14	274.20	1434326
2017-03-20	274.99	275.94	271.90	273.08	642856
2017-03-21	273.71	274.87	270.09	270.50	546257
2017-03-22	271.33	272.80	269.15	271.40	711829
2017-03-23	271.30	272.88	269.62	271.45	578244
2017-03-24	272.40	273.03	270.97	271.76	415785
2017-03-27	270.80	272.03	268.57	269.80	593505
2017-03-28	269.47	270.62	267.90	269.71	705874
2017-03-29	275.00	275.52	271.29	274.78	1010805
2017-03-30	275.15	275.23	270.61	272.41	828001
2017-03-31	271.55	272.78	269.23	269.84	785407
2017-04-03	266.00	266.00	253.86	258.69	2433935
2017-04-04	258.00	260.20	255.12	255.51	1380656
2017-04-05	255.51	258.07	254.97	255.17	791245
2017-04-06	255.75	256.67	253.76	254.37	883718
2017-04-07	255.54	256.10	252.60	253.19	963525
2017-04-10	253.23	257.40	252.05	254.91	728139
2017-04-11	254.60	254.90	252.62	254.74	713701
2017-04-12	252.63	254.03	250.54	253.03	840803
2017-04-13	252.94	254.01	251.59	251.99	763322
2017-04-17	252.69	254.57	252.07	253.95	657230
2017-04-18	251.95	256.87	251.86	256.06	794967
2017-04-19	257.66	263.62	257.50	258.87	982443
2017-04-20	260.00	263.81	258.51	263.00	742190
2017-04-21	263.46	266.08	262.85	265.36	721597
2017-04-24	267.15	270.10	265.60	269.28	1270320
2017-04-25	265.15	268.32	262.78	263.96	1470876
2017-04-26	265.12	268.73	263.31	265.07	1427849
2017-04-27	262.49	268.09	245.01	257.19	3446954
2017-04-28	257.00	257.00	245.74	248.15	3198743
2017-05-01	248.44	248.75	239.12	241.70	2891810
2017-05-02	240.34	247.61	240.32	245.82	1764420
2017-05-03	245.45	247.84	245.21	246.94	1026995
2017-05-04	247.93	250.96	246.51	250.82	1215183
2017-05-05	251.11	252.95	249.60	252.70	1183645
2017-05-08	252.51	254.88	252.19	253.82	1144932
2017-05-09	253.64	255.98	252.52	255.75	1213346
2017-05-10	255.52	258.19	254.13	257.49	1569456
2017-05-11	257.65	257.99	254.25	256.28	1744644
2017-05-12	256.45	258.05	254.72	255.50	1242790
2017-05-15	254.71	260.31	254.59	258.13	1118249
2017-05-16	256.83	257.05	254.42	254.91	1592793
2017-05-17	253.50	255.26	248.65	248.91	1328497
2017-05-18	249.16	253.50	248.67	249.78	1544922
2017-05-19	248.91	251.53	247.16	251.36	1212265
2017-05-22	251.65	251.80	248.26	248.46	1831379
2017-05-23	239.00	243.00	234.14	240.18	3453371
2017-05-24	239.53	241.38	234.50	240.01	2222423
2017-05-25	242.26	244.67	241.08	243.85	1161242
2017-05-26	245.00	249.01	243.23	248.48	1148979
2017-05-30	246.53	251.94	245.04	247.63	1626104
2017-05-31	247.93	247.93	239.60	242.08	1650314
2017-06-01	243.54	246.29	240.06	245.65	1060723
2017-06-02	244.65	246.51	242.47	245.92	895468
2017-06-05	245.22	245.22	237.50	240.18	1645802
2017-06-06	240.12	240.12	233.59	235.41	1572840
2017-06-07	235.72	237.75	234.08	234.89	1158425
2017-06-08	234.23	234.57	230.06	230.62	1216095
2017-06-09	230.80	233.71	228.69	232.84	1225561
2017-06-12	232.66	236.83	232.08	234.72	1364929
2017-06-13	234.41	235.63	231.75	234.54	839254
2017-06-14	233.82	235.04	231.67	234.33	1018183
2017-06-15	233.99	234.94	230.64	233.97	1503188
2017-06-16	232.65	234.59	228.43	231.39	1690866
2017-06-19	233.12	233.73	226.76	230.38	1316377
2017-06-20	226.51	226.58	220.31	225.01	2673422
2017-06-21	224.75	224.75	217.99	220.77	1734557
2017-06-22	221.85	223.06	219.39	220.13	1153355
2017-06-23	220.45	221.82	219.29	220.08	1058002
2017-06-26	220.55	225.30	219.85	222.97	1054601
2017-06-27	222.27	225.27	220.24	221.87	742368
2017-06-28	220.22	221.82	216.61	217.02	1655929
2017-06-29	216.97	219.57	215.76	216.04	1253239
2017-06-30	217.44	219.48	215.76	218.74	1322330
2017-07-03	218.74	220.89	217.38	220.41	485675
2017-07-05	199.60	200.00	173.89	178.77	12830416
2017-07-06	178.00	181.91	176.13	176.53	5388894
2017-07-07	172.84	176.06	170.68	172.85	4485917
2017-07-10	174.28	174.97	169.43	173.17	3348723
2017-07-11	173.58	175.23	171.94	174.10	2259342
2017-07-12	174.97	179.46	174.81	177.10	2972956
2017-07-13	177.81	186.73	177.33	184.63	2643362
2017-07-14	185.97	186.75	182.22	184.22	1643650
2017-07-17	184.49	188.00	183.70	185.50	2264769
2017-07-18	188.40	191.20	185.44	187.54	2826675
2017-07-19	188.02	188.93	185.88	186.91	2101826
2017-07-20	187.25	190.20	186.92	188.69	1487067
2017-07-21	188.46	189.37	187.15	188.19	2212144
2017-07-24	188.25	188.78	184.04	184.43	1711952
2017-07-25	184.33	187.02	183.60	186.85	1956586
2017-07-26	187.35	190.36	186.05	187.43	1783607
2017-07-27	196.40	202.17	190.05	201.31	3219082
2017-07-28	200.37	201.77	198.01	200.03	1452730
2017-07-31	200.22	205.71	199.30	204.30	1498319
2017-08-01	204.44	208.84	202.53	208.16	1459113
2017-08-02	207.88	210.03	206.58	209.66	1938284
2017-08-03	209.96	211.02	205.42	205.60	2833112
2017-08-04	206.41	207.27	204.71	205.05	1467528
2017-08-07	204.49	207.72	203.34	205.09	1218093
2017-08-08	204.04	205.50	202.08	203.07	1384770
2017-08-09	202.01	204.26	201.50	203.17	1155768
2017-08-10	201.38	202.01	196.72	197.22	1395982
2017-08-11	198.43	201.03	196.32	198.91	984095
2017-08-14	200.15	201.26	197.94	198.44	897764
2017-08-15	190.66	198.10	186.82	196.00	3097723
2017-08-16	198.99	202.37	196.51	201.58	1661570
2017-08-17	201.89	205.49	199.72	200.63	1530142
2017-08-18	200.07	203.74	196.85	197.92	1366523
2017-08-21	198.85	199.21	194.73	197.80	1081359
2017-08-22	198.66	199.41	196.90	197.99	856344
2017-08-23	197.07	198.83	194.92	195.26	1147231
2017-08-24	194.72	197.67	194.72	196.44	1322568
2017-08-25	196.59	205.41	196.26	202.28	1375913
2017-08-28	202.49	202.96	197.86	198.06	1038292
2017-08-29	197.39	198.77	195.61	197.02	878431
2017-08-30	197.07	199.54	196.22	198.09	1033261
2017-08-31	198.00	199.03	195.10	196.13	1332813
2017-09-01	197.19	199.44	196.64	196.99	1460723
2017-09-05	197.72	202.39	197.72	200.38	1042302
2017-09-06	201.03	202.50	199.96	202.28	837088
2017-09-07	202.63	203.42	198.50	200.38	887671
2017-09-08	200.42	201.42	198.26	199.10	683959
2017-09-11	199.16	200.74	196.20	196.41	939991
2017-09-12	196.06	201.00	194.06	199.27	1624400
2017-09-13	199.31	209.79	199.25	208.01	1485172
2017-09-14	207.11	209.24	206.43	207.13	1167887
2017-09-15	207.34	212.09	206.10	209.86	1968747
2017-09-18	210.21	211.35	208.34	210.08	1366132
2017-09-19	213.13	216.61	201.05	202.91	2612163
2017-09-20	202.25	206.84	201.65	203.26	1125400
2017-09-21	204.17	205.67	200.27	202.26	1165509
2017-09-22	202.67	209.82	202.58	209.59	1027152
2017-09-25	209.71	219.98	209.46	215.15	1814104
2017-09-26	216.58	216.58	212.46	212.95	851864
2017-09-27	213.02	214.99	211.92	214.51	804599
2017-09-28	213.60	215.63	212.49	215.28	575245
2017-09-29	215.09	216.58	214.22	215.37	730680
2017-10-02	215.98	215.98	214.14	215.40	587642
2017-10-03	215.23	216.26	213.35	213.95	592572
2017-10-04	213.94	215.65	209.89	212.16	681080
2017-10-05	212.79	212.95	209.93	211.18	813794
2017-10-06	211.32	214.27	208.64	212.94	730343
2017-10-09	212.41	213.01	207.71	207.82	637684
2017-10-10	207.82	212.25	207.82	209.87	731347
2017-10-11	209.32	210.58	207.34	208.42	500335
2017-10-12	208.99	208.99	205.47	207.01	707092
2017-10-13	207.76	210.25	206.89	209.72	915483
2017-10-16	209.55	211.09	208.40	209.02	656490
2017-10-17	208.60	213.23	208.21	212.01	776269
2017-10-18	212.35	214.00	210.95	212.99	1044566
2017-10-19	209.80	209.99	205.90	209.30	1734596
2017-10-20	209.65	210.42	205.47	205.90	1292003
2017-10-23	205.80	208.92	205.06	205.65	979166
2017-10-24	204.48	207.38	201.10	203.33	1250009
2017-10-25	201.58	204.72	201.08	202.72	1652560
2017-10-26	192.00	215.82	190.00	214.00	4258925
2017-10-27	212.29	217.91	209.37	217.04	1513849
2017-10-30	216.88	216.88	212.92	213.79	831780
2017-10-31	213.91	215.02	210.53	210.95	864475
2017-11-01	211.24	212.72	205.65	207.56	972142
2017-11-02	207.50	214.79	207.50	214.52	1076948
2017-11-03	211.69	213.64	210.52	212.50	1196532
2017-11-06	211.57	212.22	208.45	208.86	705571
2017-11-07	208.62	209.97	206.55	208.11	618506
2017-11-08	208.36	212.00	207.84	209.65	740499
2017-11-09	209.11	211.95	207.31	211.09	618606
2017-11-10	210.57	215.48	210.04	214.43	851071
2017-11-13	214.16	216.99	212.28	214.17	734615
2017-11-14	220.00	223.38	215.10	215.89	1116214
2017-11-15	215.21	216.67	213.72	215.77	588463
2017-11-16	215.89	219.94	215.02	219.66	675281
2017-11-17	219.83	221.31	216.10	220.49	756453
2017-11-20	219.91	222.35	218.57	220.38	710059
2017-11-21	220.40	220.47	215.09	215.69	822067
2017-11-22	216.15	220.89	215.10	218.65	580490
2017-11-24	217.19	219.00	215.43	216.26	388601
2017-11-27	217.13	218.81	214.87	216.34	789436
2017-11-28	217.08	228.88	215.86	228.47	1215150
2017-11-29	227.49	241.49	226.25	236.32	2037074
2017-11-30	236.59	241.63	235.64	236.21	1366589
2017-12-01	235.00	237.17	228.34	234.40	838382
2017-12-04	236.02	252.53	235.59	250.39	1990979
2017-12-05	259.35	263.63	246.77	250.21	2115458
2017-12-06	249.53	251.22	245.46	245.83	1000586
2017-12-07	245.00	247.98	243.14	244.86	828045
2017-12-08	246.39	251.38	244.60	251.07	609540
2017-12-11	250.08	250.64	245.37	247.24	724868
2017-12-12	246.23	247.94	244.65	246.86	986163
2017-12-13	251.67	253.45	245.63	245.92	1223054
2017-12-14	246.63	247.45	240.63	241.45	944296
2017-12-15	243.83	244.17	239.58	240.20	1820843
2017-12-18	241.80	246.46	240.68	245.88	1385123
2017-12-19	245.21	245.98	242.33	243.03	932554
2017-12-20	243.35	244.17	240.54	242.05	913590
2017-12-21	242.68	243.24	241.08	241.50	1151861
2017-12-22	240.98	243.40	240.15	242.50	974991
2017-12-26	243.66	246.89	242.24	244.65	646306
2017-12-27	245.00	246.02	241.68	242.31	647712
2017-12-28	242.85	243.54	240.96	242.36	747264
2017-12-29	241.34	242.51	240.28	240.54	834625
2018-01-02	241.34	252.03	241.29	249.26	1423480
2018-01-03	249.90	255.71	248.82	253.84	1358724
2018-01-04	255.56	261.22	254.22	257.68	892177
2018-01-05	259.49	262.33	257.51	260.28	641546
2018-01-08	260.95	266.26	259.21	260.00	641363
2018-01-09	260.18	262.38	258.01	261.26	531236
2018-01-10	260.19	261.13	258.06	258.45	703169
2018-01-11	258.54	260.28	256.96	259.75	813856
2018-01-12	261.15	261.15	256.13	258.60	1247619
2018-01-16	259.86	260.51	256.35	257.89	844324
2018-01-17	259.61	265.82	257.50	265.04	1067838
2018-01-18	264.92	267.13	263.36	266.33	659208
2018-01-19	268.04	273.17	266.79	273.02	785697
2018-01-22	273.00	274.68	268.77	272.30	689608
2018-01-23	271.49	272.46	268.82	271.21	599983
2018-01-24	272.49	277.13	269.18	275.93	742903
2018-01-25	277.57	279.23	272.38	272.88	851224
2018-01-26	275.14	276.01	272.75	275.47	703218
2018-01-29	275.14	276.24	272.96	273.94	648527
2018-01-30	272.87	276.05	267.78	268.27	917561
2018-01-31	269.13	271.56	263.70	264.69	1513927
2018-02-01	263.01	266.47	260.67	262.38	952776
2018-02-02	260.72	263.08	251.84	252.64	1470105
2018-02-05	251.73	258.47	246.46	246.49	1409164
2018-02-06	245.15	255.72	241.68	254.90	1404779
2018-02-07	254.03	258.40	250.51	252.08	1735146
2018-02-08	256.00	262.36	248.44	252.22	2593310
2018-02-09	254.82	256.36	239.82	249.83	1837037
2018-02-12	250.60	252.89	244.66	248.25	944453
2018-02-13	247.09	248.87	243.08	245.31	753123
2018-02-14	244.06	249.52	242.38	247.55	1095351
2018-02-15	248.62	252.29	247.60	252.29	843479
2018-02-16	251.99	253.54	249.43	251.10	726765
2018-02-20	250.05	254.89	247.73	252.38	781021
2018-02-21	255.05	258.76	247.53	247.69	977521
2018-02-22	248.47	251.87	246.65	247.36	589434
2018-02-23	249.08	254.22	249.08	254.13	608274
2018-02-26	254.40	255.03	251.50	254.97	754717
2018-02-27	253.40	253.67	238.41	238.58	1972101
2018-02-28	240.88	250.31	239.01	244.19	1175747
2018-03-01	243.63	248.16	240.54	243.26	938926
2018-03-02	242.33	244.13	237.70	241.01	934884
2018-03-05	240.00	246.91	240.00	246.85	744538
2018-03-06	246.78	252.78	245.64	251.74	661269
2018-03-07	249.32	250.50	242.43	242.78	880431
2018-03-08	244.42	244.86	241.67	242.34	670232
2018-03-09	244.44	250.83	243.25	250.51	641775
2018-03-12	250.52	251.01	246.01	249.12	708264
2018-03-13	250.13	253.44	248.15	250.82	646553
2018-03-14	251.40	253.15	248.19	249.14	503486
2018-03-15	249.55	252.32	248.50	248.84	465858
2018-03-16	250.08	253.34	248.30	251.16	942339
2018-03-19	250.16	254.11	246.43	248.70	754837
2018-03-20	249.63	250.57	246.88	247.61	466440
2018-03-21	247.43	251.90	246.90	247.05	629603
2018-03-22	244.90	247.47	240.97	241.16	971619
2018-03-23	241.37	245.99	239.38	239.44	863844
2018-03-26	242.94	245.97	241.10	245.40	887240
2018-03-27	246.66	247.69	238.26	238.97	894077
2018-03-28	239.40	245.49	239.26	242.72	673748
2018-03-29	243.86	249.96	243.86	247.38	714299
2018-04-02	245.48	247.36	232.34	236.08	1206804
2018-04-03	236.63	240.83	234.23	237.77	757099
2018-04-04	234.25	242.92	234.06	242.03	800112
2018-04-05	243.93	245.00	239.28	243.87	634147
2018-04-06	242.64	243.40	234.36	237.19	661852
2018-04-09	237.08	239.35	231.85	232.28	857815
2018-04-10	235.24	237.85	232.42	236.69	691784
2018-04-11	234.68	236.33	232.30	232.79	796608
2018-04-12	232.21	234.12	229.79	229.85	754421
2018-04-13	231.15	232.22	222.72	224.87	1374745
2018-04-16	227.26	229.36	223.76	226.77	733789
2018-04-17	226.76	227.34	223.51	224.01	898577
2018-04-18	225.31	229.10	224.74	226.73	857771
2018-04-19	225.81	226.58	221.63	222.95	931496
2018-04-20	222.76	223.68	217.64	221.48	897464
2018-04-23	222.24	224.46	220.95	222.58	643238
2018-04-24	224.33	227.62	223.08	224.63	1111451
2018-04-25	224.40	229.59	224.40	227.67	1730007
2018-04-26	254.94	262.00	249.50	257.40	3738433
2018-04-27	259.23	265.00	256.53	263.29	1551195
2018-04-30	263.98	264.57	256.07	256.07	1239328
2018-05-01	254.09	259.75	254.09	258.76	843013
2018-05-02	258.26	261.98	255.75	259.50	829829
2018-05-03	258.64	260.99	255.16	258.94	613257
2018-05-04	257.18	262.30	256.19	259.51	662108
2018-05-07	259.98	264.00	259.41	263.17	777977
2018-05-08	262.95	266.20	261.09	265.74	791128
2018-05-09	266.17	267.89	258.73	265.41	1003259
2018-05-10	265.55	265.55	261.75	265.20	507072
2018-05-11	264.96	270.89	263.06	269.62	724308
2018-05-14	269.67	274.95	267.75	272.85	841931
2018-05-15	271.81	273.55	266.64	272.45	734855
2018-05-16	273.38	274.96	269.93	271.26	616216
2018-05-17	270.49	276.34	269.96	272.89	692319
2018-05-18	273.90	273.90	270.61	272.09	521001
2018-05-21	273.85	278.84	272.28	276.18	653554
2018-05-22	280.02	280.40	264.50	267.45	1135748
2018-05-23	266.58	271.31	266.32	271.24	774212
2018-05-24	270.29	271.50	265.11	268.64	756294
2018-05-25	267.99	269.92	267.56	268.29	471707
2018-05-29	266.40	270.30	265.27	269.15	592472
2018-05-30	270.10	273.87	268.04	273.56	673123
2018-05-31	272.85	272.86	268.35	269.41	1182916
2018-06-01	269.91	274.72	269.26	272.48	585183
2018-06-04	273.15	279.34	272.94	277.72	528979
2018-06-05	277.44	277.71	274.51	275.82	711424
2018-06-06	276.34	279.65	275.84	279.13	698799
2018-06-07	279.79	287.66	278.54	282.76	725842
2018-06-08	281.53	284.16	281.26	283.13	486767
2018-06-11	282.62	286.51	282.31	284.78	599196
2018-06-12	284.95	286.86	283.73	284.78	500356
2018-06-13	284.25	284.86	281.56	281.65	540338
2018-06-14	282.74	284.26	280.37	281.89	641957
2018-06-15	280.00	285.06	279.91	282.93	1316960
2018-06-18	281.86	283.57	280.33	282.11	509462
2018-06-19	280.17	283.20	278.85	282.01	591811
2018-06-20	283.14	287.00	280.79	284.18	679967
2018-06-21	284.01	288.34	282.80	287.07	505081
2018-06-22	288.34	290.35	285.57	286.16	925951
2018-06-25	281.43	283.54	278.44	280.32	751174
2018-06-26	280.56	282.23	280.48	281.04	635483
2018-06-27	281.79	281.98	272.37	272.84	853042
2018-06-28	272.87	278.63	271.58	276.26	569775
2018-06-29	277.51	278.00	273.30	273.57	598483
2018-07-02	272.45	274.71	270.97	274.52	611079
2018-07-03	276.24	280.40	275.76	276.78	323913
2018-07-05	277.64	280.35	273.74	279.73	509573
2018-07-06	280.88	283.50	279.32	282.95	439462
2018-07-09	284.24	290.34	283.64	289.38	857155
2018-07-10	289.40	290.01	285.85	288.11	488824
2018-07-11	286.82	286.99	281.18	283.34	436614
2018-07-12	285.35	287.32	283.58	284.91	467674
2018-07-13	285.47	289.39	285.47	286.00	370896
2018-07-16	286.62	287.63	283.39	285.32	624824
2018-07-17	284.59	289.76	284.11	289.50	678165
2018-07-18	289.76	290.81	288.21	290.51	538936
2018-07-19	290.02	300.07	288.43	299.23	1017116
2018-07-20	299.09	299.81	296.58	297.33	643839
2018-07-23	297.05	301.69	291.54	299.53	645498
2018-07-24	300.91	300.91	293.01	294.15	784254
2018-07-25	294.31	297.37	291.16	297.20	1264481
2018-07-26	305.00	310.00	297.83	303.76	1570629
2018-07-27	303.58	305.05	298.12	300.44	702621
2018-07-30	299.68	305.76	299.00	304.59	658736
2018-07-31	303.09	306.30	301.62	306.00	559183
2018-08-01	302.66	305.00	301.02	302.70	575650
2018-08-02	301.73	310.11	301.41	308.87	856262
2018-08-03	309.39	312.99	308.46	311.88	612433
2018-08-06	312.33	315.86	311.17	315.47	529417
2018-08-07	315.50	316.57	312.05	315.67	412875
2018-08-08	316.39	321.01	316.31	318.04	519389
2018-08-09	317.66	320.22	316.39	318.78	357848
2018-08-10	316.10	319.86	315.79	318.94	443187
2018-08-13	319.96	320.00	314.09	314.36	528054
2018-08-14	317.01	325.36	317.01	323.27	717741
2018-08-15	320.71	327.21	318.30	324.75	683995
2018-08-16	326.51	329.21	325.48	328.54	500251
2018-08-17	328.17	330.21	326.18	329.96	508785
2018-08-20	330.87	332.27	326.37	330.11	501283
2018-08-21	331.48	334.02	328.29	329.97	508567
2018-08-22	328.85	332.40	328.24	328.66	489534
2018-08-23	329.13	332.23	327.75	331.65	444131
2018-08-24	332.15	333.33	328.90	330.67	424897
2018-08-27	332.22	332.95	329.28	330.08	393147
2018-08-28	331.16	332.60	328.99	332.03	338184
2018-08-29	332.14	335.36	330.07	332.77	357805
2018-08-30	331.82	333.75	329.04	329.53	509100
2018-08-31	329.63	335.98	329.63	335.42	708029
2018-09-04	335.52	345.36	335.52	343.78	763092
2018-09-05	342.84	346.35	340.43	340.86	690796
2018-09-06	340.87	346.30	340.87	344.70	407678
2018-09-07	344.09	347.98	344.09	346.12	440021
2018-09-10	348.07	349.42	345.01	345.89	487620
2018-09-11	346.04	351.65	346.04	347.72	688077
2018-09-12	347.97	349.36	342.78	343.96	583194
2018-09-13	343.08	345.23	339.77	341.81	893111
2018-09-14	342.74	343.99	337.95	338.73	598214
2018-09-17	340.24	341.47	334.85	336.66	840695
2018-09-18	331.15	342.29	329.99	340.48	758199
2018-09-19	340.73	343.99	340.11	342.91	469027
2018-09-20	343.65	344.93	340.94	344.54	364858
2018-09-21	345.50	345.62	342.19	344.51	1041080
2018-09-24	341.59	346.15	338.55	343.05	410558
2018-09-25	344.41	345.74	342.79	344.31	357861
2018-09-26	345.65	349.27	345.32	345.72	376649
2018-09-27	345.12	348.30	344.32	345.90	354390
2018-09-28	345.99	349.21	345.20	347.32	443492
2018-10-01	349.38	349.48	344.45	345.78	565837
2018-10-02	346.85	346.85	342.03	342.09	476454
2018-10-03	343.57	345.80	342.62	343.50	433858
2018-10-04	343.74	344.43	338.07	339.44	391358
2018-10-05	339.60	344.74	338.38	340.82	602872
2018-10-08	340.61	346.71	340.39	344.34	493519
2018-10-09	344.52	349.67	344.52	345.56	504356
2018-10-10	344.47	345.84	336.05	336.45	699329
2018-10-11	334.66	340.25	328.17	330.35	649143
2018-10-12	334.12	340.62	332.58	339.54	735019
2018-10-15	339.72	346.01	338.21	343.54	683664
2018-10-16	342.33	347.99	337.76	347.27	671752
2018-10-17	346.77	347.59	326.45	334.78	966008
2018-10-18	335.00	341.73	333.95	338.45	696982
2018-10-19	344.50	346.00	339.57	339.87	629105
2018-10-22	341.15	347.64	341.05	344.82	560781
2018-10-23	341.68	343.64	337.55	340.33	901804
2018-10-24	340.80	344.50	320.65	322.83	1158016
2018-10-25	318.00	334.00	314.14	324.55	1955760
2018-10-26	319.40	331.76	315.00	326.08	1009745
2018-10-29	330.15	333.24	324.77	329.18	584631
2018-10-30	330.69	335.28	327.32	330.47	645754
2018-10-31	332.04	333.00	319.69	320.75	1056508
2018-11-01	319.11	324.54	318.33	320.61	954767
2018-11-02	321.34	326.68	319.13	325.23	944623
2018-11-05	325.45	329.01	324.81	327.27	699097
2018-11-06	328.59	335.00	328.59	333.54	566530
2018-11-07	335.95	342.93	333.54	342.13	806832
2018-11-08	341.76	354.48	340.83	353.44	1017471
2018-11-09	354.45	356.26	349.86	354.74	772973
2018-11-12	353.60	355.27	346.92	349.41	989362
2018-11-13	355.32	359.06	353.34	357.52	759537
2018-11-14	359.94	363.20	354.15	354.78	668788
2018-11-15	352.79	352.83	343.74	346.00	818099
2018-11-16	343.30	353.09	342.22	352.60	625418
2018-11-19	352.62	358.42	349.83	354.24	583354
2018-11-20	350.36	350.96	335.83	336.07	790062
2018-11-21	337.64	346.29	337.64	345.58	545865
2018-11-23	343.22	353.38	343.00	350.63	260992
2018-11-26	354.52	358.50	350.26	350.99	468778
2018-11-27	350.08	356.00	350.08	353.08	671961
2018-11-28	352.77	359.09	352.15	358.87	647612
2018-11-29	357.31	361.57	354.42	354.85	543882
2018-11-30	355.27	356.73	344.29	346.78	814619
2018-12-03	350.37	351.43	343.24	346.34	1126616
2018-12-04	346.53	355.97	343.00	346.43	1144292
2018-12-06	342.38	342.40	330.10	340.41	990759
2018-12-07	336.62	343.96	330.36	331.45	551226
2018-12-10	332.86	340.12	328.41	338.06	563916
2018-12-11	340.58	346.67	339.52	342.57	596131
2018-12-12	346.61	355.44	346.49	353.63	718425
2018-12-13	352.65	355.50	350.43	354.56	613585
2018-12-14	352.98	356.40	347.81	348.17	663178
2018-12-17	346.94	347.51	338.81	340.94	680603
2018-12-18	342.00	347.34	341.20	344.10	550695
2018-12-19	343.16	348.92	338.01	340.39	674469
2018-12-20	340.05	340.87	327.33	332.69	769801
2018-12-21	330.77	339.97	329.37	330.57	1291532
2018-12-24	330.23	333.00	326.71	327.41	367362
2018-12-26	329.26	344.54	329.26	344.45	515110
2018-12-27	340.57	343.15	331.03	343.12	583277
2018-12-28	345.31	346.48	338.58	342.10	520717
2018-12-31	345.00	346.10	340.06	344.33	588048
2019-01-02	335.82	346.71	335.01	341.15	937366
2019-01-03	338.95	348.96	335.38	346.13	1027535
2019-01-04	348.46	351.88	338.83	341.82	807746
2019-01-07	341.57	344.72	336.03	339.69	1096713
2019-01-08	342.08	342.41	329.86	336.07	1340780
2019-01-09	336.87	346.50	336.87	343.54	727882
2019-01-10	340.16	343.72	337.35	343.44	518098
2019-01-11	341.68	343.95	337.07	338.73	544029
2019-01-14	336.62	343.45	335.31	341.15	539373
2019-01-15	341.25	346.91	340.00	344.15	559850
2019-01-16	344.73	344.73	340.00	344.00	461856
2019-01-17	344.31	350.28	341.64	348.22	503092
2019-01-18	350.73	353.74	345.89	351.50	576119
2019-01-22	349.16	352.63	343.26	345.45	586158
2019-01-23	345.00	349.18	342.51	347.90	405995
2019-01-24	348.81	348.84	339.49	339.94	625145
2019-01-25	341.67	342.81	331.34	337.44	751023
2019-01-28	336.16	340.34	333.11	335.67	624478
2019-01-29	334.73	339.89	333.44	339.24	515850
2019-01-30	339.42	346.16	337.26	345.68	637272
2019-01-31	346.91	347.72	340.00	344.66	804808
2019-02-01	346.08	348.69	342.77	346.75	899359
2019-02-04	348.22	356.48	345.50	356.17	738609
2019-02-05	356.19	359.77	354.35	358.21	814503
2019-02-06	356.58	359.00	352.31	353.62	893829
2019-02-07	361.60	366.18	353.70	365.46	1760124
2019-02-08	362.53	365.39	357.76	360.23	1407676
2019-02-11	359.99	368.73	358.89	366.68	896565
2019-02-12	369.27	378.64	369.06	378.49	1032855
2019-02-13	379.39	379.91	375.13	377.42	725535
2019-02-14	376.31	383.68	372.87	383.05	622377
2019-02-15	386.11	388.51	382.07	388.00	675064
2019-02-19	388.27	394.42	382.08	384.54	631999
2019-02-20	383.58	386.13	379.00	383.58	521552
2019-02-21	382.39	383.15	378.57	380.50	455519
2019-02-22	382.41	385.90	380.86	383.99	479995
2019-02-25	384.38	385.00	372.91	375.16	756246
2019-02-26	381.00	383.80	376.12	378.04	863912
2019-02-27	378.28	379.25	366.95	367.96	666164
2019-02-28	364.28	372.70	363.60	371.96	799134
2019-03-01	373.10	374.81	366.96	371.09	575787
2019-03-04	371.46	376.00	366.79	370.48	701080
2019-03-05	371.98	377.69	369.65	374.80	557142
2019-03-06	376.02	376.73	371.22	372.36	500258
2019-03-07	371.59	372.63	368.18	369.41	423017
2019-03-08	368.00	368.03	362.21	364.10	488997
2019-03-11	365.00	367.71	362.56	366.34	501462
2019-03-12	367.35	368.36	361.54	365.51	514343
2019-03-13	366.95	369.60	365.01	367.33	573209
2019-03-14	366.03	368.48	362.79	368.16	687906
2019-03-15	368.86	371.06	363.27	370.02	1154708
2019-03-18	369.26	378.33	368.96	375.80	711342
2019-03-19	375.82	379.39	373.02	374.21	431884
2019-03-20	372.97	378.02	371.26	375.48	457112
2019-03-21	375.19	385.00	373.25	384.61	514491
2019-03-22	383.44	385.81	375.98	376.30	457916
2019-03-25	381.50	387.11	377.36	385.89	487201
2019-03-26	387.11	387.80	382.64	384.68	435468
2019-03-27	385.38	388.23	381.98	386.89	424043
2019-03-28	388.77	390.36	384.08	388.47	436506
2019-03-29	389.64	391.78	387.63	388.30	797244
2019-04-01	391.40	394.42	388.85	391.54	737734
2019-04-02	393.00	395.05	390.54	394.33	535063
2019-04-03	396.37	398.07	394.16	396.40	578995
2019-04-04	397.00	398.41	394.00	398.08	341762
2019-04-05	399.63	403.79	398.17	401.13	486557
2019-04-08	400.76	404.16	397.45	401.99	496464
2019-04-09	400.67	401.46	397.55	399.91	378727
2019-04-10	401.46	405.14	398.88	405.01	471651
2019-04-11	406.26	409.33	403.19	407.85	554265
2019-04-12	407.85	408.84	404.11	406.32	490803
2019-04-15	405.34	409.71	404.20	408.67	457086
2019-04-16	410.08	414.63	406.29	408.49	572639
2019-04-17	407.42	408.20	403.12	404.27	502884
2019-04-18	401.00	402.61	397.23	399.46	774619
2019-04-22	397.43	398.60	392.06	393.31	704323
2019-04-23	393.12	398.92	392.47	395.66	906132
2019-04-24	396.75	400.93	394.46	396.71	802482
2019-04-25	380.43	382.20	367.12	380.00	2223077
2019-04-26	380.63	381.01	374.03	379.96	1097587
2019-04-29	380.95	383.77	373.35	375.00	771787
2019-04-30	373.72	378.88	370.50	378.57	803286
2019-05-01	377.69	381.80	373.28	373.55	651110
2019-05-02	373.00	381.61	372.20	381.03	722759
2019-05-03	382.37	383.11	375.48	375.79	672128
2019-05-06	372.49	377.06	370.50	375.76	599095
2019-05-07	373.12	375.71	366.61	368.87	590838
2019-05-08	368.28	370.35	364.65	367.77	676893
2019-05-09	364.38	367.83	361.66	367.39	716001
2019-05-10	365.55	368.62	358.54	364.79	747648
2019-05-13	360.66	361.46	353.91	354.85	749527
2019-05-14	355.03	355.42	349.71	353.81	819712
2019-05-15	352.78	356.10	351.97	353.40	814444
2019-05-16	353.80	356.66	351.17	352.57	646953
2019-05-17	351.44	357.90	350.36	353.02	606355
2019-05-20	350.58	355.76	349.84	353.99	562522
2019-05-21	356.31	363.80	356.31	362.64	869876
2019-05-22	360.97	369.82	360.10	368.62	929840
2019-05-23	365.18	367.90	362.12	366.14	705663
2019-05-24	368.49	372.33	362.24	366.85	671792
2019-05-28	368.67	376.28	368.58	369.30	774065
2019-05-29	368.20	370.49	363.44	367.13	611470
2019-05-30	368.57	373.14	366.44	372.31	441809
2019-05-31	368.85	372.16	366.29	371.37	549200
2019-06-03	371.49	378.58	367.64	374.22	802031
2019-06-04	377.97	380.59	372.95	374.90	687917
2019-06-05	375.34	381.51	374.17	379.89	504875
2019-06-06	379.46	383.57	378.82	381.05	456524
2019-06-07	383.17	385.18	381.39	382.26	462887
2019-06-10	382.87	387.64	382.87	385.03	361778
2019-06-11	387.55	387.59	380.11	381.00	455691
2019-06-12	381.25	385.43	380.17	384.71	292122
2019-06-13	386.55	389.81	385.13	387.57	282366
2019-06-14	389.60	390.10	386.17	387.96	448390
2019-06-17	389.18	391.15	383.28	383.85	641171
2019-06-18	384.77	387.68	382.54	385.33	620410
2019-06-19	384.65	385.25	369.24	378.99	695308
2019-06-20	382.02	383.77	373.02	375.87	640329
2019-06-21	375.58	378.52	373.21	376.27	863400
2019-06-24	376.16	377.93	373.60	375.49	387033
2019-06-25	375.49	375.73	371.63	374.46	473092
2019-06-26	369.10	373.15	367.85	368.19	531807
2019-06-27	365.53	370.85	364.08	367.57	533013
2019-06-28	367.57	371.21	367.03	369.32	615706
2019-07-01	373.00	376.80	371.10	374.34	524248
2019-07-02	374.39	386.22	374.39	383.09	635933
2019-07-03	383.00	387.67	382.09	386.22	436705
2019-07-05	385.79	387.49	383.35	386.04	325637
2019-07-08	385.51	390.45	385.15	386.27	433526
2019-07-09	386.13	388.97	384.11	385.21	466030
2019-07-10	388.00	389.93	384.33	389.20	559219
2019-07-11	390.81	395.85	386.55	393.47	515518
2019-07-12	395.46	403.63	394.55	401.83	514861
2019-07-15	403.46	403.89	399.13	403.23	339543
2019-07-16	403.22	407.03	402.57	405.55	512289
2019-07-17	405.58	407.20	398.81	399.64	504488
2019-07-18	392.47	403.67	385.52	403.19	907009
2019-07-19	403.61	404.92	396.45	396.82	586579
2019-07-22	398.12	400.06	393.64	394.78	676014
2019-07-23	396.76	398.00	388.81	392.39	630268
2019-07-24	390.71	397.77	390.27	396.50	575888
2019-07-25	385.51	400.99	375.22	376.00	1568749
2019-07-26	375.70	385.39	374.70	383.79	553960
2019-07-29	383.55	390.54	383.41	389.82	666320
2019-07-30	388.62	389.11	382.89	383.35	432866
2019-07-31	382.11	385.53	375.55	380.76	646661
2019-08-01	380.86	381.71	372.28	374.80	823843
2019-08-02	375.04	375.60	368.00	369.93	678785
2019-08-05	366.41	366.99	359.86	363.62	792799
2019-08-06	366.67	375.18	362.50	373.56	728035
2019-08-07	369.37	376.57	368.00	375.84	695947
2019-08-08	377.04	382.30	375.55	381.59	538651
2019-08-09	382.10	384.74	375.43	378.31	542947
2019-08-12	376.75	377.99	368.78	370.84	863910
2019-08-13	367.81	381.27	364.58	373.54	842007
2019-08-14	368.50	374.37	366.64	369.43	782474
2019-08-15	371.77	379.00	369.24	375.43	483700
2019-08-16	378.93	382.66	378.38	381.64	506369
2019-08-19	384.63	387.57	380.87	385.77	560007
2019-08-20	386.66	389.85	382.78	383.24	505704
2019-08-21	388.02	388.74	382.39	384.00	385223
2019-08-22	385.36	386.50	380.06	382.18	434190
2019-08-23	379.36	383.21	375.95	377.34	486319
2019-08-26	378.43	380.87	375.02	378.65	445396
2019-08-27	380.98	382.29	376.72	376.92	613931
2019-08-28	375.66	385.40	375.00	383.72	411166
2019-08-29	388.00	390.01	384.87	385.44	468224
2019-08-30	387.70	388.04	382.99	383.76	421079
2019-09-03	380.00	385.63	380.00	383.86	354535
2019-09-04	387.36	389.13	381.97	388.61	420265
2019-09-05	391.96	399.45	391.50	396.58	500158
2019-09-06	398.47	403.75	398.12	399.73	417748
2019-09-09	401.24	403.00	398.68	402.62	548488
2019-09-10	402.05	409.17	398.03	407.68	698822
2019-09-11	407.72	408.85	402.27	404.77	440716
2019-09-12	406.00	407.49	393.73	393.90	599693
2019-09-13	391.00	394.66	389.56	390.85	636455
2019-09-16	389.86	391.53	379.87	380.44	626150
2019-09-17	379.49	391.77	378.24	391.57	614272
2019-09-18	392.23	395.59	385.80	390.49	439751
2019-09-19	390.49	396.83	389.17	389.93	470087
2019-09-20	392.80	403.50	391.57	398.86	1289430
2019-09-23	397.14	403.65	397.14	397.88	669820
2019-09-24	399.79	404.17	391.98	394.67	562615
2019-09-25	395.18	396.06	391.57	394.78	414747
2019-09-26	394.27	397.99	391.95	396.16	278088
2019-09-27	397.69	399.50	392.14	394.48	269350
2019-09-30	394.77	400.24	394.77	398.51	405451
2019-10-01	400.04	402.57	398.72	400.67	399591
2019-10-02	398.66	399.42	387.02	390.44	553824
2019-10-03	391.00	391.80	385.01	387.35	334393
2019-10-04	387.41	390.88	385.51	390.62	325311
2019-10-07	390.04	392.38	387.86	388.95	280051
2019-10-08	385.40	390.43	383.77	387.63	403984
2019-10-09	391.35	396.84	389.85	395.33	341968
2019-10-10	393.73	399.49	390.98	398.80	257851
2019-10-11	401.65	405.75	400.19	401.35	291539
2019-10-14	401.21	402.78	399.73	401.39	271834
2019-10-15	401.66	405.32	400.00	403.75	451073
2019-10-16	402.49	410.10	401.41	407.75	461843
2019-10-17	407.32	409.67	403.13	407.17	435231
2019-10-18	404.97	404.97	401.36	403.20	466973
2019-10-21	406.35	407.40	400.23	402.47	475281
2019-10-22	402.90	405.06	400.15	400.40	436803
2019-10-23	400.00	402.05	397.14	400.53	657887
2019-10-24	420.00	442.15	420.00	437.30	1612329
2019-10-25	436.82	446.78	436.02	438.54	910512
2019-10-28	438.53	445.14	438.35	442.19	605682
2019-10-29	438.36	440.88	434.27	434.35	469594
2019-10-30	434.75	438.62	433.46	436.69	466689
2019-10-31	437.25	437.66	431.19	435.51	383181
2019-11-01	437.93	440.07	435.98	437.01	447278
2019-11-04	438.91	439.71	433.58	436.49	439779
2019-11-05	435.86	439.86	433.00	433.72	458084
2019-11-06	435.02	441.98	432.19	440.83	533919
2019-11-07	443.10	444.40	438.36	440.26	383458
2019-11-08	439.24	441.57	436.80	439.23	256434
2019-11-11	437.01	440.85	436.80	439.95	272344
2019-11-12	438.15	442.32	436.20	439.91	416665
2019-11-13	439.89	443.31	436.73	441.64	256867
2019-11-14	442.36	443.83	439.36	443.19	241933
2019-11-15	445.37	445.37	440.59	445.23	414335
2019-11-18	446.03	454.31	445.87	449.89	488164
2019-11-19	451.37	453.99	444.22	444.57	415551
2019-11-20	444.47	447.67	436.70	438.70	640148
2019-11-21	436.91	441.35	433.37	434.94	429192
2019-11-22	437.58	438.46	434.27	438.26	533893
2019-11-25	439.19	441.12	437.24	438.00	320244
2019-11-26	439.27	443.44	439.12	442.28	516215
2019-11-27	442.57	446.74	441.57	445.66	263330
2019-11-29	438.00	447.70	438.00	442.28	241407
2019-12-02	443.38	447.45	441.01	446.36	334657
2019-12-03	444.20	444.88	434.50	438.64	556140
2019-12-04	438.08	443.65	435.51	442.09	393328
2019-12-05	442.25	443.15	439.32	441.04	351196
2019-12-06	444.13	447.21	442.03	445.57	335859
2019-12-09	441.30	444.31	437.61	439.73	385026
2019-12-10	448.10	448.10	441.26	441.90	518888
2019-12-11	439.47	444.80	439.25	444.65	422545
2019-12-12	444.46	448.53	440.98	441.20	380462
2019-12-13	438.56	442.56	436.71	441.35	474475
2019-12-16	443.65	445.82	440.42	440.52	563747
2019-12-17	441.21	446.38	441.21	443.70	458870
2019-12-18	443.69	444.30	439.71	440.54	534488
2019-12-19	435.47	444.16	433.63	442.65	479878
2019-12-20	445.66	446.40	439.26	441.16	890905
2019-12-23	441.86	442.50	435.50	437.41	362150
2019-12-24	435.90	439.84	435.90	439.83	127853
2019-12-26	440.72	442.04	436.53	439.09	242171
2019-12-27	439.65	441.00	436.05	437.21	256726
2019-12-30	437.36	439.26	435.43	437.51	297782
2019-12-31	437.76	440.17	435.97	438.26	390510
2020-01-02	438.50	439.06	434.44	437.52	796135
2020-01-03	435.81	439.22	433.04	438.75	482933
2020-01-06	437.03	437.03	429.22	434.66	837203
2020-01-07	433.94	434.51	425.28	428.77	661464
2020-01-08	428.87	437.57	428.87	431.90	479511
2020-01-09	434.99	439.54	433.45	437.37	561231
2020-01-10	437.88	438.39	434.90	436.85	569414
2020-01-13	436.63	437.84	433.07	435.50	574455
2020-01-14	434.16	438.79	432.50	438.51	432780
2020-01-15	436.87	440.34	436.78	438.15	349056
2020-01-16	439.90	443.99	438.45	441.07	875646
2020-01-17	442.68	442.80	436.16	440.68	606910
2020-01-21	439.92	446.83	439.81	440.60	622251
2020-01-22	441.18	443.86	433.52	435.71	754166
2020-01-23	432.74	436.91	430.89	436.05	685440
2020-01-24	437.46	439.12	429.71	430.77	374899
2020-01-27	425.88	428.85	425.88	426.81	448295
2020-01-28	427.35	429.84	425.59	428.06	457051
2020-01-29	427.70	429.53	423.90	424.13	368292
2020-01-30	420.70	420.79	417.00	419.88	623756
2020-01-31	415.28	417.95	405.00	406.10	1275130
2020-02-03	407.84	412.07	405.87	406.23	775083
2020-02-04	409.78	415.96	407.47	407.59	666594
2020-02-05	410.53	421.71	410.27	419.21	938030
2020-02-06	404.28	412.49	388.43	398.13	2185400
2020-02-07	396.28	397.49	386.18	387.69	1187935
2020-02-10	385.33	392.00	385.33	391.31	845676
2020-02-11	388.13	394.33	387.77	389.76	1255384
2020-02-12	391.19	393.26	389.33	392.47	840814
2020-02-13	391.84	396.23	391.84	392.60	723684
2020-02-14	393.59	396.01	389.77	390.89	899016
2020-02-18	393.23	399.36	391.31	395.99	1095345
2020-02-19	394.96	398.11	390.50	392.15	781890
2020-02-20	391.15	395.72	388.69	395.18	1095985
2020-02-21	393.30	394.21	389.37	391.50	641950
2020-02-24	386.15	391.29	385.48	387.77	758248
2020-02-25	389.71	390.90	376.75	377.35	1005763
2020-02-26	379.50	384.21	376.72	377.69	807259
2020-02-27	371.24	380.93	370.06	370.47	1110173
2020-02-28	360.91	372.50	358.87	368.72	1691766
2020-03-02	367.01	378.39	364.45	378.39	1222661
2020-03-03	368.43	380.48	362.25	364.17	1406887
2020-03-04	368.02	377.50	363.62	377.20	734271
2020-03-05	368.87	371.94	358.45	361.33	810218
2020-03-06	354.03	369.57	352.24	368.08	1175820
2020-03-09	358.56	380.00	355.00	373.63	1476898
2020-03-10	381.68	394.55	381.13	393.52	1284193
2020-03-11	385.51	387.47	370.99	374.35	1231726
2020-03-12	359.89	361.66	330.24	330.29	1616601
2020-03-13	344.00	354.92	328.71	354.30	952464
2020-03-16	325.72	336.00	298.53	299.65	1148834
2020-03-17	307.18	331.29	301.89	327.54	1111332
2020-03-18	291.21	312.48	274.94	293.72	1187453
2020-03-19	291.27	306.32	277.36	290.53	936826
2020-03-20	290.73	291.53	261.00	263.77	1104414
2020-03-23	255.85	270.84	251.52	260.92	1900602
2020-03-24	272.27	294.99	271.00	277.13	2921616
2020-03-25	279.51	314.74	274.93	298.92	2171775
2020-03-26	300.00	329.00	300.00	326.74	1602250
2020-03-27	315.10	325.52	307.22	313.43	902908
2020-03-30	315.25	320.85	306.56	318.19	760135
2020-03-31	309.81	313.61	299.37	301.05	1101242
2020-04-01	288.42	300.97	283.59	287.25	1184769
2020-04-02	288.94	303.94	288.94	303.49	1139439
2020-04-03	300.97	302.97	289.31	295.38	1019714
2020-04-06	311.37	337.80	309.49	333.43	1115431
2020-04-07	345.00	348.97	329.19	336.27	940684
2020-04-08	338.55	353.86	336.30	340.03	1002325
2020-04-09	342.95	351.96	338.25	342.44	867092
2020-04-13	341.28	348.94	332.16	347.92	485191
2020-04-14	352.98	362.94	352.98	356.35	643816
2020-04-15	347.00	356.00	344.50	353.89	467737
2020-04-16	361.77	374.94	357.00	367.68	976624
2020-04-17	377.73	385.55	365.59	373.51	669334
2020-04-20	368.39	376.55	365.04	373.66	737731
2020-04-21	368.37	373.55	357.62	358.30	1031796
2020-04-22	362.51	371.00	361.01	368.26	997704
2020-04-23	386.45	389.59	366.18	374.53	1589812
2020-04-24	381.98	390.04	375.87	384.82	699759
2020-04-27	385.92	394.65	384.84	389.50	589453
2020-04-28	398.59	399.99	383.64	384.50	919998
2020-04-29	390.90	394.50	387.19	391.02	556460
2020-04-30	387.19	389.52	382.85	386.34	568045
2020-05-01	379.39	382.33	373.57	376.37	559159
2020-05-04	374.74	388.79	373.14	388.21	577739
2020-05-05	390.00	395.41	388.52	390.38	540916
2020-05-06	394.03	402.95	388.50	397.76	885544
2020-05-07	401.00	407.00	384.76	386.45	810160
2020-05-08	394.13	405.35	393.51	402.51	641381
2020-05-11	396.53	402.21	394.36	398.90	515257
2020-05-12	397.75	400.94	393.76	394.31	498814
2020-05-13	392.43	398.97	385.13	389.89	741375
2020-05-14	386.66	398.93	377.27	398.60	587925
2020-05-15	394.75	408.17	392.07	407.12	969318
2020-05-18	416.30	423.31	408.84	409.89	953188
2020-05-19	410.00	417.00	405.95	409.78	671236
2020-05-20	410.00	413.92	403.25	407.11	592352
2020-05-21	407.88	411.37	400.02	404.28	458407
2020-05-22	403.33	405.40	398.50	404.99	449679
2020-05-26	413.08	416.19	397.69	399.12	851046
2020-05-27	402.96	416.29	401.95	415.28	699718
2020-05-28	415.00	417.79	411.29	413.13	452879
2020-05-29	414.82	418.90	411.95	417.24	562668
2020-06-01	418.95	422.76	415.81	417.60	505836
2020-06-02	420.39	422.50	417.26	419.74	524197
2020-06-03	419.93	425.82	417.69	420.95	478138
2020-06-04	420.07	421.72	410.80	413.85	369521
2020-06-05	417.90	423.65	414.38	422.70	554207
2020-06-08	419.71	425.46	417.63	419.73	500776
2020-06-09	417.33	424.00	416.21	423.24	741953
2020-06-10	422.71	423.81	415.72	416.48	499186
2020-06-11	410.98	418.17	408.80	408.92	579885
2020-06-12	415.00	415.61	401.65	410.35	617344
2020-06-15	403.35	418.38	403.00	415.71	445419
2020-06-16	426.99	428.90	415.65	426.25	676183
2020-06-17	427.47	432.00	423.70	426.33	774768
2020-06-18	425.11	427.33	421.51	425.94	387729
2020-06-19	430.63	430.73	418.96	422.18	860491
2020-06-22	421.78	432.30	419.44	430.91	559983
2020-06-23	432.97	434.37	426.42	427.48	629137
2020-06-24	425.00	428.86	412.55	413.92	572471
2020-06-25	413.22	417.97	409.17	417.60	503541
2020-06-26	420.73	424.43	411.78	415.47	1299249
2020-06-29	419.89	422.75	414.31	422.39	398094
2020-06-30	419.76	424.55	415.28	421.67	605173
2020-07-01	419.94	427.66	416.13	426.08	532473
2020-07-02	430.64	432.19	424.83	427.85	456811
2020-07-06	432.80	433.74	423.52	425.84	503659
2020-07-07	424.90	428.50	422.09	422.17	597517
2020-07-08	421.37	424.09	414.68	420.49	640365
2020-07-09	420.58	422.00	414.50	419.41	385520
2020-07-10	418.38	421.02	413.00	420.76	475904
2020-07-13	423.36	429.25	418.24	419.79	561258
2020-07-14	417.41	429.44	417.26	427.90	360209
2020-07-15	430.48	435.20	427.30	432.93	370364
2020-07-16	431.49	435.00	429.11	431.67	400813
2020-07-17	435.05	435.05	429.00	431.74	377741
2020-07-20	437.93	442.63	430.70	438.17	634938
2020-07-21	439.89	448.56	439.89	446.47	559143
2020-07-22	447.82	454.47	447.82	450.77	428595
2020-07-23	451.05	463.02	444.11	447.85	660951
2020-07-24	446.04	451.23	442.15	442.34	812877
2020-07-27	443.71	451.86	443.62	450.45	897861
2020-07-28	456.39	458.68	449.66	450.05	607877
2020-07-29	450.77	458.91	448.36	455.77	820828
2020-07-30	480.00	487.95	470.30	480.52	1524590
2020-07-31	479.31	481.12	471.25	477.38	656013
2020-08-03	479.61	480.70	471.01	473.79	560641
2020-08-04	470.01	476.53	467.04	472.88	557965
2020-08-05	474.72	475.67	466.59	468.53	412223
2020-08-06	466.85	470.62	463.32	466.07	526423
2020-08-07	463.21	469.73	462.69	465.18	454243
2020-08-10	465.00	468.88	459.70	461.15	424725
2020-08-11	463.31	463.31	452.53	454.02	708419
2020-08-12	456.27	466.40	456.27	463.51	454003
2020-08-13	461.00	466.73	459.08	461.34	358403
2020-08-14	461.10	466.65	461.00	463.55	338001
2020-08-17	464.00	471.00	463.98	469.46	374332
2020-08-18	475.00	477.22	465.92	470.10	516941
2020-08-19	470.01	473.23	464.85	466.06	516173
2020-08-20	462.51	467.31	461.09	461.99	533158
2020-08-21	460.88	463.31	458.01	460.33	504197
2020-08-24	462.76	465.19	460.63	463.91	440227
2020-08-25	462.03	466.13	461.83	465.94	393697
2020-08-26	462.85	468.13	461.90	462.70	327849
2020-08-27	466.89	467.45	461.39	462.58	331554
2020-08-28	462.32	465.87	458.94	462.95	379162
2020-08-31	461.99	468.55	459.99	465.63	508695
2020-09-01	467.35	474.63	464.01	473.20	461397
2020-09-02	473.36	484.53	472.77	482.62	488991
2020-09-03	482.61	485.00	468.71	471.95	585238
2020-09-04	471.73	475.91	463.63	471.01	479100
2020-09-08	468.47	477.44	461.36	470.41	557319
2020-09-09	471.48	481.76	471.01	476.28	410118
2020-09-10	476.80	480.65	467.43	469.27	367531
2020-09-11	473.08	476.04	469.63	474.65	334637
2020-09-14	475.98	483.26	474.95	478.12	347791
2020-09-15	480.00	480.70	476.40	477.41	245326
2020-09-16	480.00	480.31	468.52	469.92	420776
2020-09-17	461.00	470.53	461.00	467.39	405461
2020-09-18	468.12	470.01	457.19	463.90	677894
2020-09-21	460.74	461.65	446.68	453.96	645704
2020-09-22	456.57	464.00	451.28	455.40	530456
2020-09-23	454.79	458.93	448.05	448.62	517806
2020-09-24	445.03	447.16	437.57	443.97	874133
2020-09-25	437.35	447.79	437.35	444.68	464782
2020-09-28	450.17	458.01	449.94	457.34	485676
2020-09-29	457.36	459.03	452.70	453.32	403185
2020-09-30	455.68	464.61	453.58	461.08	515821
2020-10-01	462.93	467.63	461.11	463.56	385486
2020-10-02	458.25	462.00	453.35	458.24	356181
2020-10-05	459.77	463.58	459.06	459.49	349943
2020-10-06	459.62	461.23	443.28	444.61	527971
2020-10-07	447.04	451.62	444.33	444.90	529945
2020-10-08	447.05	455.69	447.05	453.36	386609
2020-10-09	454.59	455.15	448.69	449.38	420788
2020-10-12	452.71	461.62	449.33	458.47	491381
2020-10-13	460.02	471.28	460.02	469.45	394854
2020-10-14	470.47	475.38	463.59	464.63	413097
2020-10-15	462.34	471.29	459.50	469.50	350300
2020-10-16	468.72	471.51	463.35	467.01	462607
2020-10-19	471.67	475.33	462.02	463.75	472973
2020-10-20	467.19	474.55	464.19	469.42	426525
2020-10-21	469.02	474.19	465.57	466.00	351440
2020-10-22	464.51	466.86	456.87	457.13	449083
2020-10-23	462.28	467.57	454.76	466.43	375553
2020-10-26	460.25	462.50	449.81	455.96	429592
2020-10-27	456.77	460.43	449.80	450.22	532864
2020-10-28	446.90	448.59	439.67	442.39	629774
2020-10-29	440.00	447.51	435.44	436.33	798000
2020-10-30	431.26	438.48	431.26	436.60	710730
2020-11-02	442.71	450.59	434.96	441.46	557223
2020-11-03	444.98	454.58	444.98	449.05	530504
2020-11-04	456.41	459.33	449.77	450.46	515819
2020-11-05	455.24	460.47	448.18	450.11	611068
2020-11-06	452.79	452.79	442.09	448.51	519833
2020-11-09	460.12	470.46	454.65	455.04	677182
2020-11-10	450.97	465.82	450.52	456.58	517334
2020-11-11	459.82	468.66	456.92	463.38	486603
2020-11-12	462.50	465.39	452.18	456.83	447894
2020-11-13	457.17	462.75	457.05	461.65	357632
2020-11-16	463.84	466.02	457.34	461.23	365903
2020-11-17	456.98	460.11	449.46	450.33	493404
2020-11-18	449.31	461.52	446.76	454.53	444578
2020-11-19	451.77	453.66	447.11	451.39	377488
2020-11-20	451.23	452.89	445.80	446.78	377048
2020-11-23	447.87	448.95	439.69	442.09	526524
2020-11-24	449.04	457.04	446.17	449.04	670746
2020-11-25	449.00	449.98	438.93	444.14	601224
2020-11-27	446.22	451.11	442.25	443.15	305170
2020-11-30	442.00	444.72	435.26	442.44	614638
2020-12-01	446.36	454.53	442.88	453.56	518867
2020-12-02	452.51	452.51	440.51	442.41	528569
2020-12-03	440.70	447.98	440.70	446.50	446333
2020-12-04	447.77	451.05	446.34	450.00	321598
2020-12-07	448.02	450.22	445.56	448.62	391674
2020-12-08	445.71	448.40	437.57	440.00	593423
2020-12-09	442.37	444.55	438.62	444.02	871664
2020-12-10	442.33	447.00	437.22	446.00	663238
2020-12-11	445.06	451.19	443.00	447.94	652164
2020-12-14	450.34	460.00	447.03	447.55	651978
2020-12-15	451.06	452.10	447.17	449.08	602621
2020-12-16	449.66	457.04	448.23	454.98	643816
2020-12-17	456.37	458.22	447.19	451.83	632732
2020-12-18	452.23	454.28	448.47	451.15	1575478
2020-12-21	446.79	452.83	442.35	452.59	467918
2020-12-22	451.25	456.25	448.14	453.39	546599
2020-12-23	453.80	460.69	453.45	457.93	370833
2020-12-24	460.15	462.73	456.32	461.76	257246
2020-12-28	464.87	467.77	456.89	457.06	596702
2020-12-29	457.97	460.20	451.36	452.58	426509
2020-12-30	452.67	458.64	451.25	451.80	252877
2020-12-31	450.65	453.45	446.55	452.57	361816
2021-01-04	454.22	461.99	449.62	453.97	594829
2021-01-05	452.47	455.51	445.59	451.28	397330
2021-01-06	449.16	467.44	446.99	465.18	661599
2021-01-07	463.79	472.50	460.76	469.90	494816
2021-01-08	470.27	480.94	469.96	477.92	786943
2021-01-11	474.53	486.10	474.53	483.83	537769
2021-01-12	482.48	496.61	482.48	495.40	659681
2021-01-13	492.74	494.47	482.25	482.81	420142
2021-01-14	483.36	485.50	470.88	471.50	562936
2021-01-15	467.77	473.96	461.75	466.69	1264737
2021-01-19	463.81	467.77	457.18	463.94	538506
2021-01-20	463.85	468.03	458.92	466.19	448488
2021-01-21	466.64	473.55	465.58	471.01	394206
2021-01-22	471.09	471.23	456.96	457.31	495373
2021-01-25	456.10	456.30	445.03	449.95	795447
2021-01-26	452.93	455.04	445.27	454.50	630692
2021-01-27	450.53	450.60	428.00	428.37	1529503
2021-01-28	433.52	440.89	428.39	432.33	840923
2021-01-29	427.85	434.02	424.03	425.47	878171
2021-02-01	428.30	441.84	425.49	436.54	803841
2021-02-02	437.68	453.59	437.68	444.97	780936
2021-02-03	445.01	447.97	441.37	442.48	588906
2021-02-04	442.92	453.50	442.46	451.84	560342
2021-02-05	453.35	458.69	445.81	448.29	616582
2021-02-08	452.30	457.00	451.06	452.50	486573
2021-02-09	451.02	454.98	449.69	453.27	509749
2021-02-10	456.67	457.75	447.40	456.47	730071
2021-02-11	455.78	459.00	430.00	433.16	1276465
2021-02-12	432.22	436.86	428.79	433.05	608119
2021-02-16	432.84	443.64	432.84	442.78	776308
2021-02-17	441.93	448.77	440.22	447.46	631046
2021-02-18	442.26	459.55	442.21	458.52	734851
2021-02-19	460.00	464.57	452.85	460.41	686551
2021-02-22	458.87	460.15	455.00	456.67	490341
2021-02-23	456.96	463.74	446.69	453.97	846928
2021-02-24	453.20	458.26	452.07	455.87	544922
2021-02-25	453.78	457.52	443.56	445.89	869429
2021-02-26	449.20	452.55	446.19	447.33	745150
2021-03-01	450.10	455.23	449.38	451.23	636674
2021-03-02	450.45	452.75	446.56	451.36	695420
2021-03-03	448.98	458.37	448.48	454.50	723134
2021-03-04	454.97	459.96	448.16	450.26	789775
2021-03-05	450.00	467.23	447.45	465.85	748559
2021-03-08	469.73	480.44	466.50	472.90	680850
2021-03-09	472.97	479.91	464.46	464.92	611159
2021-03-10	470.66	476.11	463.41	473.90	427239
2021-03-11	473.77	477.53	472.27	474.35	382032
2021-03-12	474.23	483.99	473.24	482.64	391882
2021-03-15	483.43	486.30	477.26	484.31	363484
2021-03-16	484.20	485.06	480.39	483.92	347460
2021-03-17	486.50	486.82	480.86	482.98	446398
2021-03-18	477.01	484.93	477.01	482.18	457532
2021-03-19	482.28	492.39	480.38	488.10	1296158
2021-03-22	488.89	493.39	484.76	490.84	686646
2021-03-23	493.03	495.78	484.80	485.29	505744
2021-03-24	484.80	493.00	484.80	488.86	465254
2021-03-25	488.23	498.28	484.54	496.98	472327
2021-03-26	498.83	507.27	494.15	506.74	622825
2021-03-29	507.79	509.44	504.98	508.03	509745
2021-03-30	507.92	512.24	504.05	509.13	518910
2021-03-31	509.13	511.44	505.36	507.25	672368
2021-04-01	509.61	510.00	504.12	507.82	362150
2021-04-05	511.00	512.88	508.00	509.11	597006
2021-04-06	507.52	516.92	506.51	514.26	440889
2021-04-07	513.96	516.29	510.07	512.64	261034
2021-04-08	515.23	515.23	507.49	508.22	361087
2021-04-09	508.92	517.48	506.87	516.71	423014
2021-04-12	519.17	521.27	514.57	519.57	526999
2021-04-13	518.80	518.89	512.66	515.39	367073
2021-04-14	516.09	519.02	512.59	517.69	359105
2021-04-15	520.00	525.31	510.70	521.99	503582
2021-04-16	522.14	534.00	520.93	530.52	995161
2021-04-19	534.59	539.82	531.34	533.77	521074
2021-04-20	537.98	539.82	531.68	536.27	509357
2021-04-21	536.13	538.30	532.86	533.26	371666
2021-04-22	533.26	534.23	526.98	529.58	380750
2021-04-23	531.03	536.72	525.90	532.61	323935
2021-04-26	530.83	531.73	524.47	526.19	288010
2021-04-27	528.71	534.65	527.75	532.65	361691
2021-04-28	533.49	536.43	527.19	528.95	482262
2021-04-29	532.25	547.56	530.23	547.17	794698
2021-04-30	543.94	553.43	543.02	552.88	668149
2021-05-03	555.10	561.98	554.21	554.96	546416
2021-05-04	553.53	560.00	551.35	559.88	570066
2021-05-05	559.72	561.89	551.54	560.09	560820
2021-05-06	562.90	564.00	557.76	561.22	452101
2021-05-07	557.60	563.73	557.10	562.32	471273
2021-05-10	564.00	568.63	562.33	562.47	485785
2021-05-11	561.49	564.00	549.99	559.83	546027
2021-05-12	558.59	561.48	546.80	548.28	531228
2021-05-13	549.01	558.00	548.17	554.42	514203
2021-05-14	556.98	557.30	549.70	553.33	636608
2021-05-17	557.23	559.19	550.61	553.16	446161
2021-05-18	556.00	556.92	546.65	548.07	450988
2021-05-19	544.00	544.96	536.65	542.47	424073
2021-05-20	542.19	550.99	542.19	546.52	342979
2021-05-21	547.74	551.58	541.76	544.20	606471
2021-05-24	545.96	547.97	536.47	536.88	318120
2021-05-25	536.88	538.14	531.00	534.80	520243
2021-05-26	535.61	535.61	529.90	531.22	461869
2021-05-27	533.04	533.65	527.46	529.10	617738
2021-05-28	529.68	539.62	529.17	535.12	596441
2021-06-01	537.05	541.29	533.54	537.65	397398
2021-06-02	540.67	540.67	532.94	533.61	446984
2021-06-03	532.26	533.16	526.65	528.30	377676
2021-06-04	528.73	529.46	521.94	526.59	324116
2021-06-07	524.04	528.24	519.32	525.44	474038
2021-06-08	525.00	531.11	523.00	529.06	495715
2021-06-09	530.84	532.16	526.18	527.98	345315
2021-06-10	527.44	530.83	526.08	527.74	324502
2021-06-11	529.58	535.39	528.00	534.76	448373
2021-06-14	534.03	534.26	526.90	532.42	389226
2021-06-15	533.91	537.07	529.13	535.07	395915
2021-06-16	537.20	537.20	531.64	534.48	444662
2021-06-17	535.17	538.27	530.96	537.54	620341
2021-06-18	536.46	541.58	531.91	537.09	861527
2021-06-21	539.80	549.37	537.92	547.00	404875
2021-06-22	545.85	554.26	545.18	551.65	390657
2021-06-23	551.76	554.16	546.16	549.85	352174
2021-06-24	548.16	552.18	547.59	549.62	454169
2021-06-25	550.81	560.56	550.77	557.16	1639096
2021-06-28	558.80	563.07	554.38	561.57	372077
2021-06-29	560.40	567.68	560.40	564.97	309089
2021-06-30	568.37	569.47	564.99	566.21	300698
2021-07-01	566.92	577.00	566.39	575.38	351484
2021-07-02	576.72	582.79	573.40	581.88	275155
2021-07-06	582.34	582.58	576.05	580.18	427275
2021-07-07	580.81	587.28	577.75	585.10	451101
2021-07-08	582.98	585.13	576.30	581.53	303496
2021-07-09	584.55	592.12	583.27	591.65	277308
2021-07-12	590.83	593.42	585.80	591.51	374957
2021-07-13	592.14	594.67	587.79	589.50	287460
2021-07-14	591.15	595.77	590.01	595.04	242390
2021-07-15	594.50	598.03	592.62	597.46	344884
2021-07-16	596.98	602.41	596.04	601.30	348738
2021-07-19	598.81	602.61	590.60	594.45	378917
2021-07-20	596.00	612.60	596.00	607.38	543425
2021-07-21	607.66	608.75	602.17	604.39	319590
2021-07-22	606.26	610.60	603.33	609.04	227602
2021-07-23	610.73	621.67	610.69	620.92	276538
2021-07-26	619.63	621.73	615.08	619.56	346087
2021-07-27	614.22	620.78	611.76	616.47	354573
2021-07-28	616.65	619.98	609.14	609.59	450945
2021-07-29	590.00	597.89	579.00	596.32	667457
2021-07-30	597.00	606.34	596.70	603.84	495545
2021-08-02	604.55	606.67	597.70	601.13	577864
2021-08-03	602.99	617.31	602.99	612.50	500369
2021-08-04	611.34	613.42	602.83	605.83	271077
2021-08-05	606.68	611.77	601.47	605.15	290458
2021-08-06	603.47	608.90	600.00	603.45	414916
2021-08-09	601.86	602.15	595.61	598.60	325813
2021-08-10	596.18	603.29	593.54	600.65	464703
2021-08-11	601.26	608.86	600.17	601.18	437791
2021-08-12	603.29	603.29	594.18	596.93	418194
2021-08-13	596.03	599.52	593.59	594.03	260511
2021-08-16	592.91	604.37	592.91	603.90	350184
2021-08-17	602.28	603.41	590.82	599.77	364350
2021-08-18	598.37	605.47	598.08	598.84	317811
2021-08-19	598.17	603.05	596.58	602.13	290313
2021-08-20	604.62	608.22	602.56	606.41	295916
2021-08-23	604.87	607.23	600.74	602.60	359921
2021-08-24	600.69	604.33	598.31	599.40	329028
2021-08-25	602.01	608.32	600.79	607.07	356930
2021-08-26	606.15	607.67	600.03	600.28	269806
2021-08-27	594.03	599.30	591.64	591.91	378234
2021-08-30	593.58	599.74	593.24	596.65	376679
2021-08-31	596.84	596.84	590.07	594.08	526885
2021-09-01	596.00	599.30	589.44	592.54	430202
2021-09-02	593.39	596.13	574.51	578.82	815386
2021-09-03	578.82	585.87	573.93	584.80	480204
2021-09-07	582.87	586.06	579.34	580.66	352096
2021-09-08	582.26	591.42	579.09	591.40	412411
2021-09-09	592.05	595.49	590.50	592.16	362886
2021-09-10	593.35	598.57	589.50	592.36	382776
2021-09-13	594.26	596.67	583.75	587.38	377268
2021-09-14	587.72	591.61	586.00	590.85	334603
2021-09-15	590.79	603.37	589.81	600.92	395423
2021-09-16	603.18	609.96	603.18	606.88	297753
2021-09-17	600.74	607.30	597.60	599.34	973273
2021-09-20	595.44	600.00	592.22	599.01	596367
2021-09-21	602.20	610.55	601.85	607.22	392310
2021-09-22	612.23	622.98	607.59	620.26	503588
2021-09-23	621.51	629.40	621.51	626.33	410155
2021-09-24	622.53	627.19	620.00	625.54	291743
2021-09-27	624.22	624.46	616.73	623.68	361801
2021-09-28	623.08	624.13	609.94	613.06	464221
2021-09-29	614.66	628.43	613.87	626.00	305452
2021-09-30	625.85	625.85	608.36	611.06	459809
2021-10-01	612.82	614.70	599.86	604.44	338749
2021-10-04	603.96	609.46	594.20	598.28	598231
2021-10-05	599.99	611.61	595.78	607.62	572708
2021-10-06	604.98	614.28	602.01	612.93	475372
2021-10-07	617.80	619.29	611.03	611.82	419031
2021-10-08	611.79	615.60	607.22	610.25	465596
2021-10-11	609.96	613.07	604.98	605.22	268416
2021-10-12	608.81	612.00	604.33	608.92	210011
2021-10-13	609.70	612.99	601.73	612.34	266261
2021-10-14	612.52	625.47	611.95	625.13	288597
2021-10-15	628.35	633.12	628.00	628.99	349701
2021-10-18	629.17	640.26	629.17	638.33	478217
2021-10-19	639.90	641.19	632.54	638.24	344072
2021-10-20	642.56	648.44	639.66	644.41	328885
2021-10-21	647.92	663.78	643.81	663.25	321735
2021-10-22	664.52	669.09	659.91	663.57	281832
2021-10-25	664.74	666.51	659.42	661.34	409486
2021-10-26	662.53	663.72	657.13	658.35	312387
2021-10-27	658.09	658.42	647.10	650.95	620775
2021-10-28	644.00	645.32	613.28	624.80	951616
2021-10-29	624.31	632.37	618.26	622.32	552268
2021-11-01	622.33	625.44	615.93	619.73	535722
2021-11-02	621.93	628.95	617.66	621.10	592288
2021-11-03	622.75	624.94	614.01	621.57	436124
2021-11-04	620.83	636.33	620.83	633.87	532423
2021-11-05	637.00	639.66	631.16	638.08	311891
2021-11-08	637.63	640.62	630.92	635.16	238833
2021-11-09	636.84	647.55	635.50	643.45	291812
2021-11-10	642.79	649.04	642.79	647.97	267549
2021-11-11	649.24	652.83	644.43	645.09	240081
2021-11-12	649.91	654.73	645.43	648.98	254891
2021-11-15	649.03	656.79	648.24	649.76	236930
2021-11-16	648.68	659.52	645.62	652.00	431415
2021-11-17	653.92	657.71	639.58	640.97	377692
2021-11-18	642.36	649.30	638.53	645.95	332101
2021-11-19	648.85	648.85	634.90	636.17	367004
2021-11-22	638.00	646.56	636.89	640.17	411892
2021-11-23	639.19	653.36	636.59	651.31	285990
2021-11-24	647.75	649.35	642.53	646.51	303194
2021-11-26	640.42	643.00	632.63	635.73	255785
2021-11-29	641.37	647.88	634.65	644.15	315797
2021-11-30	641.87	651.82	633.34	638.16	689980
2021-12-01	642.41	652.43	636.26	636.74	454352
2021-12-02	637.81	663.41	637.81	657.35	560856
2021-12-03	661.98	668.49	655.42	659.18	467072
2021-12-06	665.40	672.87	660.70	661.43	395684
2021-12-07	666.33	675.80	663.39	672.79	482663
2021-12-08	678.20	683.19	666.14	674.72	396180
2021-12-09	674.72	680.92	670.95	672.00	297040
2021-12-10	677.91	682.43	673.65	682.37	261037
2021-12-13	681.53	683.72	669.43	671.76	429478
2021-12-14	672.33	673.11	663.89	667.36	519909
2021-12-15	668.13	689.90	668.13	687.21	425147
2021-12-16	691.39	696.58	684.35	687.47	472259
2021-12-17	686.74	691.37	672.45	676.07	1071443
2021-12-20	672.91	679.27	662.34	672.59	489442
2021-12-21	672.59	678.00	663.53	674.72	383599
2021-12-22	676.92	681.51	671.34	681.45	337615
2021-12-23	681.45	688.74	677.99	679.42	261705
2021-12-27	684.47	693.22	679.05	692.44	321083
2021-12-28	692.81	698.04	691.43	696.87	243565
2021-12-29	699.73	710.16	699.73	708.14	252754
2021-12-30	707.37	710.86	700.78	701.77	229233
2021-12-31	702.76	710.69	699.00	706.23	381915
2022-01-03	703.76	708.71	688.48	695.94	359333
2022-01-04	694.85	704.20	694.68	698.86	401043
2022-01-05	700.76	703.05	684.43	685.33	452100
2022-01-06	689.31	701.95	687.16	700.22	406188
2022-01-07	699.97	699.97	681.29	682.25	351078
2022-01-10	681.72	681.72	664.44	675.08	456710
2022-01-11	673.36	681.87	664.94	681.60	408525
2022-01-12	683.27	687.50	678.53	683.60	354214
2022-01-13	692.96	693.67	685.12	687.74	292143
2022-01-14	692.46	692.79	674.77	678.87	590466
2022-01-18	674.17	677.04	656.45	665.67	543150
2022-01-19	668.00	673.78	658.89	659.59	537986
2022-01-20	659.64	669.34	646.09	648.06	495087
2022-01-21	649.93	653.52	633.81	635.92	897346
2022-01-24	630.89	660.53	630.89	657.77	607114
2022-01-25	655.00	656.98	642.41	646.37	686397
2022-01-26	649.00	654.64	629.99	630.82	704888
2022-01-27	638.48	644.10	631.00	634.67	499686
2022-01-28	640.59	643.52	629.51	643.52	681699
2022-01-31	640.00	653.17	636.11	651.75	608434
2022-02-01	651.36	657.74	645.27	656.99	440936
2022-02-02	658.41	674.74	652.69	672.42	563782
2022-02-03	666.39	673.30	658.14	660.48	512078
2022-02-04	656.22	656.22	634.16	646.43	493194
2022-02-07	647.02	650.98	633.00	634.03	513115
2022-02-08	636.38	645.45	628.83	637.13	481333
2022-02-09	645.45	651.08	634.37	640.22	669046
2022-02-10	632.48	670.54	631.20	658.45	1291488
2022-02-11	660.66	674.48	655.00	668.28	688374
2022-02-14	672.81	672.81	651.12	661.04	783128
2022-02-15	664.91	677.81	661.57	674.76	671232
2022-02-16	676.91	680.96	669.78	678.44	588051
2022-02-17	676.62	683.24	670.01	674.94	602235
2022-02-18	673.93	684.44	673.40	676.96	569457
2022-02-22	674.92	677.46	647.11	652.21	975073
2022-02-23	653.00	655.50	626.41	631.75	626401
2022-02-24	622.92	638.27	620.82	637.16	620212
2022-02-25	638.27	655.28	635.83	654.71	404022
2022-02-28	649.70	653.67	640.23	649.24	729173
2022-03-01	647.42	660.42	645.71	656.52	748737
2022-03-02	656.52	681.44	654.65	675.87	580797
2022-03-03	680.75	687.23	673.71	684.19	744448
2022-03-04	679.42	686.69	671.68	674.09	725320
2022-03-07	674.00	682.41	657.07	660.43	574305
2022-03-08	661.22	672.78	650.55	655.17	584644
2022-03-09	665.39	679.77	661.94	674.70	493633
2022-03-10	665.30	676.95	660.15	675.58	454342
2022-03-11	682.71	689.75	674.68	675.11	404854
2022-03-14	678.07	686.59	670.33	674.82	726397
2022-03-15	679.74	697.41	675.59	695.84	603413
2022-03-16	698.22	701.53	683.33	700.86	591066
2022-03-17	696.05	701.75	691.16	701.32	487978
2022-03-18	694.24	696.15	670.05	689.98	958393
2022-03-21	689.85	691.19	678.38	685.47	515213
2022-03-22	690.69	690.75	681.56	687.00	567766
2022-03-23	686.84	689.37	680.01	688.25	670496
2022-03-24	688.18	701.42	684.80	700.24	612455
2022-03-25	702.87	704.25	694.39	703.36	521691
2022-03-28	705.00	705.00	682.61	686.55	578787
2022-03-29	692.44	703.62	689.54	702.52	538188
2022-03-30	702.51	704.16	693.68	696.53	484215
2022-03-31	700.74	700.74	684.40	684.96	563635
2022-04-01	688.41	692.16	665.01	667.43	532229
2022-04-04	668.20	687.56	662.18	686.85	532528
2022-04-05	682.82	697.95	682.34	690.49	662842
2022-04-06	688.35	702.59	682.51	701.14	496477
2022-04-07	695.33	728.45	695.33	726.83	750496
2022-04-08	725.00	747.00	723.38	736.47	476676
2022-04-11	733.73	739.35	721.04	723.94	364887
2022-04-12	725.17	732.21	714.11	717.55	456013
2022-04-13	720.22	724.94	713.12	724.10	384583
2022-04-14	724.57	729.50	712.87	713.88	407885
2022-04-18	710.00	727.35	709.91	721.62	469727
2022-04-19	723.10	733.42	722.18	730.29	475207
2022-04-20	734.06	744.72	733.41	743.86	431682
2022-04-21	746.60	748.68	726.60	728.15	433657
2022-04-22	725.18	725.50	706.13	707.77	483062
2022-04-25	706.94	715.90	699.21	713.42	471237
2022-04-26	713.72	722.49	707.41	714.25	551310
2022-04-27	714.25	722.49	707.56	713.29	643913
2022-04-28	654.18	666.49	621.54	623.28	1989115
2022-04-29	624.89	630.27	606.01	606.55	1149388
2022-05-02	603.21	624.70	601.58	610.65	917635
2022-05-03	612.12	613.87	596.31	603.49	676643
2022-05-04	601.78	629.48	599.90	628.08	816846
2022-05-05	624.27	627.50	596.93	603.55	683096
2022-05-06	599.05	609.43	586.82	608.40	683479
2022-05-09	603.79	614.51	600.15	610.07	872636
2022-05-10	622.35	627.99	604.27	611.81	842779
2022-05-11	608.11	619.81	603.78	607.53	810214
2022-05-12	606.34	628.18	606.34	622.34	770908
2022-05-13	619.51	643.13	619.01	635.62	594615
2022-05-16	634.35	643.97	629.70	638.83	566116
2022-05-17	648.99	652.30	636.10	648.34	533671
2022-05-18	637.32	638.51	592.55	599.87	963721
2022-05-19	597.61	609.83	586.35	601.53	805544
2022-05-20	602.27	602.61	562.90	572.57	1513531
2022-05-23	580.57	583.22	567.67	579.11	875793
2022-05-24	585.53	611.61	578.11	608.18	768906
2022-05-25	608.17	619.08	604.00	615.79	690120
2022-05-26	620.00	642.72	617.62	639.15	525592
2022-05-27	639.02	649.88	639.02	647.34	513519
2022-05-31	641.27	647.36	634.16	637.17	659299
2022-06-01	640.00	641.00	623.97	624.61	544945
2022-06-02	624.87	634.48	613.60	634.12	502147
2022-06-03	631.76	637.73	612.50	631.61	350812
2022-06-06	634.47	639.56	629.03	637.80	314654
2022-06-07	632.37	637.00	626.03	634.84	330705
2022-06-08	635.03	636.00	624.09	624.83	405983
2022-06-09	620.00	633.58	618.61	619.13	546000
2022-06-10	612.52	615.15	605.47	607.44	525505
2022-06-13	595.91	604.60	590.00	594.27	751076
2022-06-14	598.87	607.97	593.78	596.69	548117
2022-06-15	607.18	607.18	593.82	599.01	486605
2022-06-16	591.78	593.08	580.01	585.00	640091
2022-06-17	585.07	592.81	581.32	586.72	1092488
2022-06-21	595.07	599.37	590.33	597.35	549048
2022-06-22	593.24	614.01	591.76	608.82	621210
2022-06-23	620.60	628.35	615.01	628.19	663758
2022-06-24	630.09	640.21	625.78	639.06	878338
2022-06-27	639.06	644.73	634.62	641.12	477020
2022-06-28	642.20	650.53	630.05	630.52	457635
2022-06-29	640.34	646.38	630.53	637.13	635050
2022-06-30	632.54	639.83	625.94	631.76	636223
2022-07-01	626.92	638.31	624.85	636.08	532478
2022-07-05	633.95	649.34	626.44	647.51	464360
2022-07-06	651.06	661.51	644.29	657.75	483139
2022-07-07	657.65	664.38	654.74	661.62	510005
2022-07-08	658.67	662.93	657.41	657.88	480153
2022-07-11	659.69	661.98	654.44	655.30	315838
2022-07-12	657.19	664.25	650.60	653.29	346777
2022-07-13	647.54	670.44	647.54	667.16	361846
2022-07-14	661.97	675.61	656.17	673.78	357311
2022-07-15	677.03	683.98	674.28	683.20	390196
2022-07-18	681.50	684.15	671.33	672.74	383992
2022-07-19	680.50	690.42	677.27	689.32	363063
2022-07-20	691.00	691.93	684.95	689.96	411669
2022-07-21	688.50	689.57	677.68	685.86	475940
2022-07-22	689.95	695.31	686.69	688.20	338440
2022-07-25	689.11	690.99	683.15	685.20	326249
2022-07-26	676.51	681.91	672.46	675.35	556577
2022-07-27	675.79	690.20	665.45	689.40	775549
2022-07-28	673.88	711.87	671.20	707.01	852490
2022-07-29	702.33	706.91	698.00	703.59	472642
2022-08-01	701.27	711.10	699.56	708.99	442432
2022-08-02	706.68	711.66	701.09	708.47	449383
2022-08-03	709.68	712.63	701.26	705.37	474637
2022-08-04	707.95	711.82	703.54	706.92	472983
2022-08-05	702.33	709.86	697.78	709.01	330430
2022-08-08	714.31	717.38	708.20	712.27	322696
2022-08-09	710.19	725.39	709.63	717.02	667212
2022-08-10	722.94	729.76	717.78	719.83	561303
2022-08-11	722.78	725.00	714.34	719.41	408541
2022-08-12	721.16	732.48	718.67	731.59	515612
2022-08-15	730.21	739.24	728.50	737.96	310536
2022-08-16	734.18	750.88	734.18	742.59	475713
2022-08-17	742.59	748.04	738.83	743.76	424591
2022-08-18	744.21	746.98	735.62	736.72	304475
2022-08-19	735.10	739.53	731.49	736.55	337450
2022-08-22	735.00	735.00	723.63	724.38	339835
2022-08-23	726.20	729.69	718.68	720.09	275160
2022-08-24	715.00	717.76	709.37	711.21	524711
2022-08-25	711.21	714.26	699.92	713.73	414762
2022-08-26	718.52	718.98	697.48	698.79	368739
2022-08-29	694.67	707.99	692.29	704.77	435193
2022-08-30	704.32	706.65	696.26	698.26	400939
2022-08-31	695.61	703.04	694.24	697.12	435418
2022-09-01	699.31	707.23	696.31	706.47	369511
2022-09-02	710.18	712.50	699.03	702.70	421085
2022-09-06	702.06	713.49	701.99	707.53	467875
2022-09-07	711.12	726.77	710.15	724.41	439436
2022-09-08	721.85	728.73	719.61	728.64	300701
2022-09-09	729.00	729.04	720.45	721.02	352361
2022-09-12	724.11	729.57	723.82	727.42	471602
2022-09-13	715.36	720.83	694.15	695.68	562687
2022-09-14	699.93	699.93	681.60	689.43	479450
2022-09-15	693.36	694.46	683.11	688.87	496337
2022-09-16	687.08	695.03	683.40	693.51	1093417
2022-09-19	693.35	703.19	685.90	695.28	808775
2022-09-20	690.66	703.99	688.54	701.07	452384
2022-09-21	706.34	711.07	695.43	695.43	486782
2022-09-22	693.78	696.53	684.15	693.56	385691
2022-09-23	689.53	695.34	680.00	688.23	461970
2022-09-26	687.94	703.54	687.94	693.72	533864
2022-09-27	694.59	704.34	691.16	693.19	503141
2022-09-28	701.07	722.14	696.72	717.63	533513
2022-09-29	709.69	713.92	701.43	711.76	444869
2022-09-30	712.50	713.60	701.02	703.35	517195
2022-10-03	708.54	725.18	707.20	718.19	478053
2022-10-04	722.57	735.68	722.57	729.71	505372
2022-10-05	726.34	738.92	725.05	732.09	349158
2022-10-06	736.31	739.85	731.08	732.41	300860
2022-10-07	728.38	729.32	705.71	710.77	466679
2022-10-10	712.18	727.59	708.18	724.57	375660
2022-10-11	726.98	744.61	726.95	730.90	653078
2022-10-12	735.63	735.63	725.63	727.56	402944
2022-10-13	715.44	742.57	714.80	737.98	525179
2022-10-14	745.00	746.47	731.36	731.91	486592
2022-10-17	737.31	741.69	731.80	736.27	479333
2022-10-18	747.86	748.07	734.97	742.11	382758
2022-10-19	739.63	748.39	734.16	737.72	372850
2022-10-20	739.15	742.01	727.43	730.92	427887
2022-10-21	731.03	744.74	729.59	744.07	418277
2022-10-24	750.00	770.08	749.82	768.46	580848
2022-10-25	771.57	778.43	761.65	775.73	652005
2022-10-26	778.44	780.60	768.31	777.46	734846
2022-10-27	817.00	819.19	801.94	813.22	946479
2022-10-28	811.39	839.22	809.67	836.30	567512
2022-10-31	832.18	845.24	831.54	837.17	534891
2022-11-01	838.51	839.40	828.97	834.00	562022
2022-11-02	837.46	842.33	813.91	815.11	690659
2022-11-03	812.37	824.16	808.64	819.37	339663
2022-11-04	821.52	827.28	805.25	815.74	473449
2022-11-07	816.30	830.96	815.88	830.20	373143
2022-11-08	834.84	840.67	826.25	833.51	309518
2022-11-09	830.32	841.25	827.45	828.70	427606
2022-11-10	847.93	848.65	834.25	843.85	467723
2022-11-11	839.34	842.22	808.81	815.60	652301
2022-11-14	822.19	833.00	819.62	824.92	562253
2022-11-15	825.54	828.00	808.23	825.12	568339
2022-11-16	814.68	841.84	814.22	833.98	631268
2022-11-17	833.98	835.81	822.15	829.98	358218
2022-11-18	829.98	839.52	827.88	838.27	399497
2022-11-21	841.95	852.25	840.37	846.39	493651
2022-11-22	850.96	853.90	844.50	852.13	332854
2022-11-23	850.76	855.19	850.00	850.82	225801
2022-11-25	850.13	858.38	848.45	855.97	154202
2022-11-28	851.24	861.50	851.24	852.56	422976
2022-11-29	852.00	855.10	843.18	849.73	411649
2022-11-30	847.36	870.92	845.25	864.54	797500
2022-12-01	869.06	869.99	853.74	857.18	339531
2022-12-02	848.93	859.23	846.81	858.41	365654
2022-12-05	849.70	851.45	840.32	843.10	331612
2022-12-06	840.00	841.19	820.80	829.66	681750
2022-12-07	828.72	834.48	821.50	828.79	558112
2022-12-08	832.04	839.74	831.65	836.36	324090
2022-12-09	834.30	836.36	826.58	827.80	327185
2022-12-12	831.07	834.89	824.16	834.35	342898
2022-12-13	844.72	845.14	815.72	818.76	521081
2022-12-14	820.92	826.17	807.17	814.50	529519
2022-12-15	809.99	811.97	801.42	807.20	485986
2022-12-16	806.82	815.33	800.38	811.77	1180658
2022-12-19	811.35	828.01	811.11	816.43	523983
2022-12-20	820.57	831.13	815.93	823.63	432280
2022-12-21	826.74	836.30	819.35	833.62	398631
2022-12-22	834.65	834.65	821.12	823.78	372591
2022-12-23	823.78	835.42	823.00	833.55	188403
2022-12-27	837.21	847.51	836.24	843.84	265168
2022-12-28	842.38	851.19	840.28	844.62	334153
2022-12-29	847.45	849.40	841.30	843.66	265712
2022-12-30	840.52	844.31	839.47	844.03	284081
2023-01-03	842.43	843.88	833.51	840.72	455493
2023-01-04	846.02	850.72	824.25	826.74	499225
2023-01-05	824.70	837.15	823.68	834.29	366639
2023-01-06	846.68	856.57	839.00	842.52	420224
2023-01-09	839.83	844.98	826.83	828.71	334634
2023-01-10	828.71	833.01	820.60	826.88	350846
2023-01-11	830.24	834.59	824.07	825.50	339840
2023-01-12	826.14	826.14	808.81	810.85	517883
2023-01-13	806.26	816.97	806.01	815.47	324955
2023-01-17	816.29	821.64	807.55	809.74	299942
2023-01-18	807.40	815.19	803.81	805.08	351916
2023-01-19	806.75	812.03	792.49	793.73	348684
2023-01-20	792.89	794.37	787.15	793.38	429618
2023-01-23	792.58	796.74	784.03	794.40	491861
2023-01-24	794.84	806.79	791.06	799.09	404308
2023-01-25	797.96	804.98	790.52	800.47	362299
2023-01-26	804.60	811.19	799.89	800.63	354345
2023-01-27	797.26	800.56	767.27	771.17	905476
2023-01-30	777.00	797.40	776.95	789.63	473542
2023-01-31	796.65	802.38	785.24	792.35	413514
2023-02-01	788.56	814.76	784.72	807.93	515213
2023-02-02	810.27	813.24	800.26	805.66	458263
2023-02-03	804.72	811.66	792.14	794.84	388229
2023-02-06	795.28	810.11	794.20	809.45	532587
2023-02-07	805.01	805.33	788.19	801.02	687359
2023-02-08	792.59	796.79	776.43	787.36	909050
2023-02-09	806.20	822.50	782.50	817.00	990886
2023-02-10	820.41	843.37	820.41	825.32	674477
2023-02-13	825.32	849.88	820.09	849.49	708335
2023-02-14	850.06	865.02	845.00	861.00	958148
2023-02-15	857.98	864.25	857.66	861.23	557407
2023-02-16	852.22	865.80	852.12	862.00	622674
2023-02-17	865.34	873.94	861.30	873.01	585548
2023-02-21	865.30	868.75	859.36	860.13	500062
2023-02-22	859.08	860.20	839.77	842.51	501569
2023-02-23	847.75	847.75	831.69	841.16	363691
2023-02-24	832.42	838.34	830.48	831.82	324533
2023-02-27	837.68	846.43	833.84	845.96	422957
2023-02-28	845.13	847.39	828.40	830.10	567636
2023-03-01	822.69	828.41	812.30	824.22	444363
2023-03-02	825.03	843.77	821.97	840.89	505603
2023-03-03	839.64	840.88	829.27	838.03	411356
2023-03-06	840.00	847.54	837.63	839.44	444627
2023-03-07	840.62	844.60	825.23	828.72	345715
2023-03-08	828.75	833.00	823.85	830.56	286885
2023-03-09	833.17	838.11	819.77	822.31	379836
2023-03-10	822.31	833.02	819.21	819.92	433224
2023-03-13	814.87	835.00	814.87	818.23	422436
2023-03-14	818.22	827.40	813.36	821.23	420223
2023-03-15	815.80	820.97	809.62	818.26	367188
2023-03-16	813.02	822.78	811.97	819.52	429339
2023-03-17	816.53	817.27	795.79	797.87	665767
2023-03-20	798.07	819.00	798.07	816.06	443051
2023-03-21	821.74	823.42	814.54	819.63	363134
2023-03-22	819.12	825.32	808.46	808.97	343798
2023-03-23	807.70	810.17	795.75	801.38	356727
2023-03-24	803.69	813.81	800.40	810.76	314278
2023-03-27	811.32	821.72	811.18	819.04	378846
2023-03-28	819.70	832.18	819.70	828.85	307922
2023-03-29	829.70	832.09	821.62	832.08	332060
2023-03-30	833.89	842.76	833.32	841.50	292138
2023-03-31	843.10	850.00	842.88	848.98	404367
2023-04-03	851.67	869.65	851.22	867.95	352521
2023-04-04	866.46	867.46	855.41	864.44	364716
2023-04-05	864.18	868.21	855.24	858.35	360482
2023-04-06	856.02	864.31	855.88	861.13	251066
2023-04-10	860.03	870.68	859.79	869.75	332995
2023-04-11	875.25	878.24	869.87	871.04	320727
2023-04-12	874.32	882.13	872.01	877.35	291050
2023-04-13	880.36	889.99	874.64	887.95	306641
2023-04-14	885.27	896.17	885.27	892.27	237552
2023-04-17	898.21	904.55	892.54	897.28	337152
2023-04-18	899.76	910.57	894.52	909.92	301118
2023-04-19	903.33	908.54	897.65	899.14	343815
2023-04-20	898.55	909.13	897.59	905.36	430501
2023-04-21	907.40	912.00	902.82	903.81	273934
2023-04-24	903.81	907.33	898.28	907.00	318065
2023-04-25	904.47	906.94	896.78	897.76	312495
2023-04-26	888.09	901.19	885.32	894.20	524332
2023-04-27	883.96	918.64	883.24	915.67	567754
2023-04-28	916.37	922.80	909.32	917.31	355724
2023-05-01	917.75	929.77	914.85	929.60	387945
2023-05-02	928.98	937.24	919.30	936.52	570527
2023-05-03	936.52	941.87	928.40	931.67	527226
2023-05-04	935.88	939.57	927.11	933.62	297792
2023-05-05	931.40	942.76	931.40	940.78	269954
2023-05-08	939.79	947.15	934.71	946.64	355203
2023-05-09	947.34	954.44	946.48	953.46	343358
2023-05-10	953.33	961.12	944.18	954.77	350881
2023-05-11	955.10	958.64	950.08	958.26	266559
2023-05-12	958.90	964.58	952.47	962.10	343047
2023-05-15	958.86	962.10	939.26	945.28	527101
2023-05-16	939.20	946.86	936.08	937.55	371041
2023-05-17	935.71	943.94	932.49	939.43	446894
2023-05-18	933.65	942.59	930.07	941.80	347552
2023-05-19	942.49	954.84	939.10	954.30	492331
2023-05-22	958.70	960.00	925.87	928.14	460861
2023-05-23	918.88	928.10	905.46	911.99	775288
2023-05-24	918.64	933.42	916.06	928.94	498887
2023-05-25	920.99	939.54	916.77	935.02	466026
2023-05-26	933.46	935.30	921.77	923.00	427527
2023-05-30	919.87	928.58	915.24	928.08	396237
2023-05-31	886.17	908.18	873.78	903.31	1186720
2023-06-01	903.31	909.50	892.40	895.28	502589
2023-06-02	896.00	903.13	891.38	895.34	542430
2023-06-05	896.69	905.07	896.16	902.11	431616
2023-06-06	902.29	902.29	875.06	885.93	599622
2023-06-07	884.00	899.84	880.06	883.11	545503
2023-06-08	882.64	907.45	880.02	906.68	405804
2023-06-09	904.71	914.70	898.80	906.99	393393
2023-06-12	905.00	913.73	902.62	911.78	371361
2023-06-13	914.23	917.93	908.66	916.27	405127
2023-06-14	916.19	918.50	901.81	909.64	752172
2023-06-15	916.52	930.20	909.63	927.49	434015
2023-06-16	940.39	940.39	916.89	919.02	885560
2023-06-20	923.83	930.32	915.86	917.49	338165
2023-06-21	920.17	946.05	917.91	937.93	506629
2023-06-22	938.00	939.78	927.35	932.55	318539
2023-06-23	932.63	933.07	920.57	924.76	1715983
2023-06-26	928.10	940.47	926.41	931.65	343994
2023-06-27	937.00	940.72	932.44	935.39	264245
2023-06-28	932.63	945.19	925.19	937.03	301759
2023-06-29	937.68	941.39	931.38	937.42	220130
2023-06-30	947.00	959.80	942.47	955.30	386460
2023-07-03	954.46	954.46	939.91	947.08	184799
2023-07-05	947.83	949.96	938.37	947.84	305671
2023-07-06	940.90	954.23	940.90	944.33	373333
2023-07-07	940.17	941.37	930.21	934.47	474464
2023-07-10	936.93	966.64	936.93	961.09	402206
2023-07-11	967.33	972.59	960.96	967.56	283014
2023-07-12	970.75	975.72	966.81	969.23	289293
2023-07-13	968.99	969.86	954.02	956.06	330911
2023-07-14	952.92	962.97	951.05	961.41	288677
2023-07-17	960.94	974.49	959.36	968.96	248095
2023-07-18	970.00	971.36	953.59	962.41	306837
2023-07-19	958.72	971.24	958.72	963.45	329573
2023-07-20	967.74	967.74	951.12	952.23	354584
2023-07-21	955.99	965.64	953.19	956.23	1044022
2023-07-24	954.61	960.44	950.72	957.98	306253
2023-07-25	948.04	964.60	945.20	964.31	353137
2023-07-26	963.09	970.99	952.34	965.62	402048
2023-07-27	949.51	957.61	914.40	919.61	849842
2023-07-28	922.17	935.32	919.51	928.79	423735
2023-07-31	927.60	932.82	919.92	925.79	361756
2023-08-01	926.44	937.92	925.95	931.05	374133
2023-08-02	931.29	934.00	917.93	918.46	565139
2023-08-03	923.67	933.98	921.15	930.78	384003
2023-08-04	931.64	936.16	924.48	925.93	275592
2023-08-07	931.80	937.47	927.49	931.76	294906
2023-08-08	932.01	937.43	925.13	929.20	330645
2023-08-09	928.43	935.47	925.52	929.74	284057
2023-08-10	934.80	941.76	930.80	936.64	381044
2023-08-11	939.67	945.63	937.29	943.56	257953
2023-08-14	947.48	953.72	940.54	945.15	312625
2023-08-15	945.21	954.52	945.21	951.36	255911
2023-08-16	954.91	960.46	949.91	951.06	296530
2023-08-17	952.57	955.42	930.90	931.67	340464
2023-08-18	931.67	946.22	931.67	938.00	551583
2023-08-21	937.80	947.05	931.67	945.49	357536
2023-08-22	941.56	947.65	927.43	934.03	282182
2023-08-23	935.00	950.24	934.55	947.17	294784
2023-08-24	946.76	952.65	934.95	935.14	251830
2023-08-25	937.56	942.95	923.87	931.04	333693
2023-08-28	931.66	939.01	928.27	934.43	220345
2023-08-29	937.08	948.18	931.94	946.62	256745
2023-08-30	944.28	958.26	943.06	952.15	399509
2023-08-31	949.89	952.74	937.56	939.70	444001
2023-09-01	945.57	948.90	938.59	947.45	316537
2023-09-05	943.82	951.40	937.79	945.53	346261
2023-09-06	944.88	953.61	938.67	944.79	356666
2023-09-07	949.55	953.54	940.03	945.81	333647
2023-09-08	948.00	959.24	945.00	958.36	479544
2023-09-11	942.50	942.50	942.50	942.50	47207
2023-09-12	942.45	946.63	919.92	924.27	483742
2023-09-13	922.37	932.28	922.37	926.85	316977
2023-09-14	928.52	941.69	926.11	940.68	286131
2023-09-15	941.34	941.34	928.65	930.21	573076
2023-09-18	934.91	940.98	927.51	929.35	335703
2023-09-19	925.26	936.10	915.22	929.18	329818
2023-09-20	928.98	954.06	928.98	945.83	377524
2023-09-21	948.07	948.71	926.24	926.47	414136
2023-09-22	921.16	941.35	921.16	936.02	399800
2023-09-25	932.88	938.99	929.04	933.64	274122
2023-09-26	932.86	933.25	912.38	914.56	403903
2023-09-27	916.63	920.78	909.46	914.17	421607
2023-09-28	915.85	921.40	912.13	917.41	350680
2023-09-29	923.15	925.94	905.22	908.86	434922
2023-10-02	908.86	914.92	897.04	898.62	430636
2023-10-03	897.29	905.02	885.52	889.60	347624
2023-10-04	893.81	899.16	890.13	897.20	291958
2023-10-05	905.99	911.37	894.25	900.80	326643
2023-10-06	888.29	906.40	882.14	902.15	363224
2023-10-09	902.43	916.79	895.57	914.67	349828
2023-10-10	919.00	922.83	913.38	918.13	360644
2023-10-11	919.24	919.48	911.38	916.41	367527
2023-10-12	918.97	922.27	913.35	919.44	359284
2023-10-13	921.37	927.92	916.95	926.46	345262
2023-10-16	931.91	949.75	928.96	945.30	365204
2023-10-17	949.51	949.80	943.49	946.06	265658
2023-10-18	947.36	947.36	929.36	930.50	418847
2023-10-19	922.00	922.00	893.10	898.39	600122
2023-10-20	900.29	914.36	897.93	907.06	450471
2023-10-23	911.52	911.52	877.22	878.67	571511
2023-10-24	879.62	887.65	870.27	872.00	379811
2023-10-25	867.38	877.02	860.10	874.92	507808
2023-10-26	904.00	932.12	895.88	921.64	949932
2023-10-27	927.46	930.93	915.93	924.56	711286
2023-10-30	924.90	937.28	917.96	930.14	551219
2023-10-31	932.59	933.64	924.97	930.44	456684
2023-11-01	934.92	946.63	925.50	945.66	536105
2023-11-02	937.29	957.88	937.29	948.09	492150
2023-11-03	950.00	959.35	950.00	952.84	309536
2023-11-06	956.19	960.08	951.90	956.10	255720
2023-11-07	958.82	975.82	952.89	974.61	429434
2023-11-08	975.00	980.65	968.87	973.70	251240
2023-11-09	971.49	982.75	969.19	978.14	370668
2023-11-10	980.66	989.69	977.67	986.22	323604
2023-11-13	986.29	999.14	985.53	995.92	321186
2023-11-14	1001.00	1005.96	980.18	982.96	506687
2023-11-15	981.40	983.59	970.22	973.34	661876
2023-11-16	976.90	980.22	969.20	971.99	588408
2023-11-17	981.51	981.51	965.73	968.55	418111
2023-11-20	970.00	982.73	965.49	978.61	339178
2023-11-21	979.91	988.07	977.29	983.59	284229
2023-11-22	984.56	995.07	982.35	991.46	254349
2023-11-24	992.60	992.60	984.76	987.16	97609
2023-11-27	984.65	990.07	982.15	983.13	283197
2023-11-28	987.08	988.94	972.02	977.43	272106
2023-11-29	975.70	977.75	969.78	973.94	275763
2023-11-30	975.12	982.81	971.10	982.38	509798
2023-12-01	984.50	988.81	978.28	980.52	321681
2023-12-04	978.48	988.16	970.55	983.22	470040
2023-12-05	982.08	982.22	970.60	977.97	322881
2023-12-06	982.35	986.79	979.01	985.20	373406
2023-12-07	988.00	988.00	953.14	953.71	591182
2023-12-08	952.99	957.98	941.93	945.88	422768
2023-12-11	955.03	969.62	953.30	965.52	355772
2023-12-12	971.82	973.22	967.08	972.79	281752
2023-12-13	976.55	988.00	974.02	983.41	367493
2023-12-14	983.72	983.72	945.53	951.12	612699
2023-12-15	948.70	952.39	936.06	951.57	940969
2023-12-18	952.98	964.26	952.98	960.13	406689
2023-12-19	963.78	966.66	958.69	964.26	292748
2023-12-20	963.00	969.09	950.00	950.25	299567
2023-12-21	953.82	962.14	952.85	957.55	243310
2023-12-22	957.55	962.56	951.32	952.06	335172
2023-12-26	950.68	952.89	940.42	942.06	258434
2023-12-27	940.00	943.84	936.09	942.55	203657
2023-12-28	945.69	945.84	939.36	941.21	232882
2023-12-29	944.49	950.83	941.30	950.08	350012
2024-01-02	948.89	965.68	943.33	944.98	396009
2024-01-03	952.10	958.54	941.38	943.71	465712
2024-01-04	945.50	951.27	935.08	935.80	372992
2024-01-05	935.00	937.80	924.40	925.40	468028
2024-01-08	926.59	933.62	914.50	927.94	611745
2024-01-09	924.38	929.14	921.25	927.90	380015
2024-01-10	927.46	937.81	927.46	936.55	404174
2024-01-11	937.61	947.17	935.75	944.61	330930
2024-01-12	948.38	957.90	941.06	953.06	334313
2024-01-16	956.99	996.83	954.33	990.25	581518
2024-01-17	991.14	1004.45	983.98	992.16	511864
2024-01-18	987.08	1015.60	987.08	1015.53	516778
2024-01-19	1015.62	1037.25	1014.88	1028.10	679794
2024-01-22	1028.61	1039.16	1015.69	1035.94	362163
2024-01-23	1037.50	1039.83	1011.44	1025.32	473620
2024-01-24	1025.51	1025.51	1010.03	1018.45	370809
2024-01-25	1023.92	1024.38	1013.51	1024.04	340230
2024-01-26	1026.38	1028.92	1018.06	1022.51	268002
2024-01-29	1024.06	1032.64	1017.20	1030.01	255891
2024-01-30	1030.00	1047.57	1027.15	1041.12	256921
2024-01-31	1036.82	1045.85	1022.44	1023.05	330865
2024-02-01	1031.11	1042.06	1021.29	1041.75	278096
2024-02-02	1037.00	1054.57	1034.91	1047.31	314719
2024-02-05	1043.75	1057.23	1040.62	1055.62	342615
2024-02-06	1054.62	1056.32	1045.87	1051.86	292048
2024-02-07	1055.71	1074.04	1050.48	1067.02	605587
2024-02-08	1010.50	1069.42	1009.29	1020.83	810185
2024-02-09	1025.89	1041.33	1021.75	1025.82	553829
2024-02-12	1025.70	1027.28	1016.86	1026.39	408158
2024-02-13	1025.00	1041.72	1025.00	1039.26	487463
2024-02-14	1035.00	1050.60	1034.63	1049.30	515205
2024-02-15	1050.98	1057.20	1037.03	1047.90	406179
2024-02-16	1055.23	1060.51	1041.99	1051.05	443135
2024-02-20	1050.73	1056.14	1032.76	1035.63	413704
2024-02-21	1039.12	1047.50	1033.20	1039.77	259916
2024-02-22	1043.20	1058.91	1043.20	1054.81	305682
2024-02-23	1053.93	1066.12	1053.74	1058.02	223840
2024-02-26	1058.90	1068.80	1056.19	1062.07	338590
2024-02-27	1069.20	1083.57	1058.84	1081.75	354778
2024-02-28	1080.00	1093.99	1074.87	1092.96	336800
2024-02-29	1098.95	1098.95	1078.15	1087.42	422869
2024-03-01	1085.71	1091.23	1082.13	1085.45	233548
2024-03-04	1088.06	1090.79	1072.84	1077.98	321595
2024-03-05	1082.05	1084.86	1077.42	1079.67	296777
2024-03-06	1079.67	1089.71	1074.98	1081.65	333946
2024-03-07	1090.45	1096.68	1086.00	1089.43	264265
2024-03-08	1083.94	1095.00	1078.88	1084.20	316670
2024-03-11	1089.49	1089.49	1071.57	1086.13	229541
2024-03-12	1086.00	1098.46	1084.79	1094.60	309299
2024-03-13	1093.92	1105.47	1088.50	1101.40	268123
2024-03-14	1105.00	1118.10	1100.72	1116.90	374455
2024-03-15	1113.41	1121.99	1110.40	1113.18	533788
2024-03-18	1122.57	1125.34	1111.55	1113.83	325431
2024-03-19	1121.58	1136.27	1121.50	1134.63	263951
2024-03-20	1141.24	1145.73	1136.11	1145.29	297086
2024-03-21	1149.61	1169.11	1144.14	1162.94	427747
2024-03-22	1162.94	1168.60	1155.88	1167.53	273592
2024-03-25	1164.74	1165.15	1136.43	1137.07	350196
2024-03-26	1131.48	1140.64	1123.86	1134.78	353029
2024-03-27	1143.80	1144.06	1123.48	1135.52	369086
2024-03-28	1140.97	1142.72	1125.63	1128.88	292987
2024-04-01	1128.22	1133.77	1122.50	1130.28	236854
2024-04-02	1135.09	1142.04	1131.40	1140.21	325581
2024-04-03	1139.97	1149.24	1132.21	1132.95	281825
2024-04-04	1133.75	1134.02	1098.74	1099.63	307951
2024-04-05	1102.98	1121.21	1102.98	1117.56	280131
2024-04-08	1117.56	1120.41	1105.91	1107.24	246881
2024-04-09	1113.80	1118.21	1089.31	1095.74	290106
2024-04-10	1090.97	1096.54	1086.83	1093.10	221256
2024-04-11	1094.88	1094.88	1076.83	1083.00	299642
2024-04-12	1077.00	1082.50	1072.18	1076.49	263187
2024-04-15	1093.74	1094.32	1068.71	1069.27	324893
2024-04-16	1073.31	1095.00	1073.26	1089.51	539394
2024-04-17	1103.19	1103.30	1091.14	1094.80	328057
2024-04-18	1105.08	1112.37	1095.07	1101.06	284268
2024-04-19	1103.46	1105.00	1081.14	1090.94	316382
2024-04-22	1099.61	1102.78	1081.04	1091.46	343097
2024-04-23	1100.75	1100.75	1086.44	1092.35	331215
2024-04-24	1086.30	1099.02	1078.98	1092.70	461772
2024-04-25	1020.00	1067.15	1005.78	1054.13	917937
2024-04-26	1045.99	1055.59	1040.81	1043.93	335739
2024-04-29	1040.23	1041.13	1026.82	1037.04	299058
2024-04-30	1028.58	1035.29	1008.99	1013.26	528901
2024-05-01	1005.95	1018.00	1004.19	1005.11	611043
2024-05-02	1004.12	1007.93	1000.03	1006.23	411359
2024-05-03	1003.36	1019.49	1003.36	1012.95	417973
2024-05-06	1011.50	1019.37	1005.17	1016.09	348347
2024-05-07	1016.09	1022.92	1012.92	1020.71	396747
2024-05-08	1024.50	1030.77	1020.32	1020.34	282156
2024-05-09	1023.75	1033.75	1020.19	1030.72	245328
2024-05-10	1026.62	1030.82	1013.12	1019.33	330721
2024-05-13	1026.26	1026.26	1008.04	1012.75	478129
2024-05-14	1012.05	1012.05	990.12	1006.77	587740
2024-05-15	1014.22	1019.67	1007.36	1010.38	355286
2024-05-16	1007.68	1014.42	1000.40	1005.98	310569
2024-05-17	1005.98	1012.69	1004.18	1012.06	401906
2024-05-20	1012.35	1012.35	993.68	995.33	397383
2024-05-21	999.06	1004.05	990.02	995.59	324664
2024-05-22	999.47	1001.05	988.01	991.44	312545
2024-05-23	991.00	994.70	973.42	975.87	526129
2024-05-24	977.20	990.67	977.20	986.96	338941
2024-05-28	983.51	983.83	956.55	957.51	481021
2024-05-29	951.44	959.72	947.49	957.90	429132
2024-05-30	958.99	975.00	956.38	963.64	396859
2024-05-31	967.54	972.83	959.71	963.26	770141
2024-06-03	959.35	965.20	954.00	956.61	439337
2024-06-04	950.60	971.62	950.60	970.30	293534
2024-06-05	968.20	977.39	964.71	976.86	676644
2024-06-06	982.47	992.32	980.96	982.42	544166
2024-06-07	985.06	988.18	975.02	978.70	353247
2024-06-10	980.93	982.61	969.70	975.14	354816
2024-06-11	978.68	1002.90	975.95	1000.03	635534
2024-06-12	996.92	1016.15	989.91	1004.24	492301
2024-06-13	1001.04	1003.89	992.37	995.78	450753
2024-06-14	995.64	1007.42	988.86	1007.31	539056
2024-06-17	1007.02	1047.69	1004.06	1043.25	649250
2024-06-18	1044.08	1058.92	1042.07	1056.65	385617
2024-06-20	1059.50	1083.25	1059.50	1080.57	724408
2024-06-21	1085.90	1091.22	1077.40	1081.79	663576
2024-06-24	1086.45	1086.45	1074.78	1083.52	363270
2024-06-25	1086.13	1086.13	1051.89	1057.79	452930
2024-06-26	1048.00	1055.20	1043.77	1050.85	402491
2024-06-27	1054.66	1057.80	1046.61	1057.42	331007
2024-06-28	1053.14	1068.53	1049.25	1056.06	585662
2024-07-01	1050.07	1057.37	1008.55	1016.32	542632
2024-07-02	1017.98	1037.80	1013.89	1037.06	377871
2024-07-03	1033.39	1038.33	1014.93	1020.54	254954
2024-07-05	1024.41	1029.58	1015.84	1026.82	305008
2024-07-08	1022.09	1033.05	1018.23	1022.79	257566
2024-07-09	1020.25	1023.87	1013.18	1015.62	243073
2024-07-10	1020.33	1031.52	1014.68	1028.19	290437
2024-07-11	1023.82	1043.16	1021.00	1032.99	440349
2024-07-12	1035.93	1055.67	1032.96	1040.11	367443
2024-07-15	1032.86	1052.94	1030.66	1042.41	302692
2024-07-16	1046.08	1054.59	1038.32	1043.52	272955
2024-07-17	1045.61	1056.73	1042.30	1043.63	334351
2024-07-18	1041.68	1051.90	1026.62	1028.09	369629
2024-07-19	1029.64	1046.72	1028.44	1042.86	392783
2024-07-22	1049.00	1064.55	1049.00	1057.10	431971
2024-07-23	1050.61	1061.96	1046.75	1049.01	328211
2024-07-24	1051.08	1061.59	1040.00	1050.71	558791
2024-07-25	1050.71	1112.18	1050.71	1092.91	881218
2024-07-26	1094.24	1124.45	1091.09	1110.31	549923
2024-07-29	1119.72	1121.54	1104.91	1118.19	325870
2024-07-30	1118.50	1143.51	1116.67	1140.90	421451
2024-07-31	1147.38	1147.38	1123.22	1126.34	505116
2024-08-01	1130.80	1140.84	1123.20	1133.40	337914
2024-08-02	1139.23	1139.23	1107.90	1137.02	477432
2024-08-05	1145.50	1145.50	1101.31	1105.52	451155
2024-08-06	1098.78	1129.01	1098.78	1111.30	427249
2024-08-07	1109.01	1131.68	1106.97	1109.05	361876
2024-08-08	1109.07	1129.35	1105.38	1120.90	281683
2024-08-09	1117.03	1126.43	1111.27	1124.41	208770
2024-08-12	1120.62	1125.48	1110.41	1121.07	387406
2024-08-13	1119.30	1124.39	1110.08	1114.72	320317
2024-08-14	1110.31	1131.36	1110.31	1129.22	382117
2024-08-15	1135.00	1140.00	1106.23	1115.89	338237
2024-08-16	1119.26	1125.75	1113.91	1119.52	263141
2024-08-19	1122.81	1122.81	1109.04	1121.50	232272
2024-08-20	1121.00	1132.98	1116.05	1126.57	291282
2024-08-21	1134.99	1143.54	1126.93	1138.16	269756
2024-08-22	1129.32	1140.23	1122.01	1127.67	284279
2024-08-23	1132.80	1138.82	1111.99	1116.57	256526
2024-08-26	1116.60	1124.71	1115.75	1120.28	212994
2024-08-27	1122.99	1128.18	1116.76	1127.73	215115
2024-08-28	1123.82	1149.00	1123.82	1138.70	299109
2024-08-29	1143.27	1148.89	1131.80	1138.47	303443
2024-08-30	1138.26	1141.21	1119.08	1129.97	354362
2024-09-03	1132.32	1139.94	1122.85	1136.81	398321
2024-09-04	1140.17	1142.86	1125.68	1137.73	221899
2024-09-05	1137.86	1138.62	1117.80	1137.59	442226
2024-09-06	1139.28	1143.17	1117.33	1119.18	325758
2024-09-09	1123.98	1135.05	1116.71	1124.02	242955
2024-09-10	1118.20	1133.15	1118.20	1129.43	229880
2024-09-11	1129.71	1129.71	1096.60	1112.63	445200
2024-09-12	1113.59	1122.67	1107.30	1119.93	354276
2024-09-13	1122.95	1131.49	1116.97	1125.48	225611
2024-09-16	1134.53	1143.05	1120.65	1130.72	368980
2024-09-17	1129.36	1137.43	1123.07	1127.92	284956
2024-09-18	1131.27	1142.63	1127.36	1133.19	314321
2024-09-19	1136.57	1145.91	1111.39	1115.65	367862
2024-09-20	1110.23	1122.65	1104.53	1109.05	880742
2024-09-23	1116.55	1121.60	1107.95	1119.84	366496
2024-09-24	1110.50	1130.50	1100.00	1129.22	397751
2024-09-25	1136.75	1143.86	1129.83	1142.81	289422
2024-09-26	1144.63	1162.70	1136.85	1159.62	320040
2024-09-27	1164.70	1164.70	1138.60	1146.03	334636
2024-09-30	1154.04	1157.66	1141.90	1151.60	357855
2024-10-01	1153.66	1166.20	1145.39	1161.99	303831
2024-10-02	1161.36	1167.05	1152.64	1154.92	230261
2024-10-03	1147.56	1151.91	1138.89	1149.31	189685
2024-10-04	1153.22	1157.00	1141.47	1154.90	257240
2024-10-07	1153.49	1171.39	1147.74	1151.42	249583
2024-10-08	1151.42	1169.77	1145.74	1167.53	245400
2024-10-09	1169.00	1186.91	1163.96	1177.16	259513
2024-10-10	1180.00	1184.12	1165.21	1171.36	207132
2024-10-11	1178.94	1190.32	1175.73	1187.53	176553
2024-10-14	1185.16	1203.95	1182.32	1202.59	207275
2024-10-15	1203.42	1221.05	1183.58	1190.00	355314
2024-10-16	1184.73	1203.45	1183.93	1198.90	282061
2024-10-17	1199.09	1207.32	1193.75	1204.22	177081
2024-10-18	1208.79	1218.14	1203.85	1210.96	227202
2024-10-21	1214.46	1221.18	1208.94	1219.01	267791
2024-10-22	1199.35	1211.95	1194.00	1205.38	293296
2024-10-23	1195.40	1208.10	1195.40	1199.25	494769
2024-10-24	1181.90	1218.50	1175.40	1199.77	430628
2024-10-25	1208.26	1215.75	1193.69	1195.22	238279
2024-10-28	1199.87	1206.53	1192.23	1197.11	356050
2024-10-29	1195.55	1195.63	1175.53	1175.90	470621
2024-10-30	1171.37	1185.20	1157.97	1162.21	328995
2024-10-31	1161.00	1168.80	1151.05	1153.14	473524
2024-11-01	1146.44	1162.98	1143.29	1146.59	496806
2024-11-04	1151.69	1165.16	1151.27	1157.56	358092
2024-11-05	1157.56	1166.32	1153.72	1162.33	260386
2024-11-06	1194.74	1239.65	1191.31	1234.15	563468
2024-11-07	1231.93	1231.93	1213.17	1214.51	414682
2024-11-08	1228.04	1233.80	1216.77	1217.70	313310
2024-11-11	1228.56	1241.29	1224.07	1228.52	366216
2024-11-12	1234.92	1244.50	1228.25	1236.85	298381
2024-11-13	1233.50	1252.54	1233.50	1238.78	287444
2024-11-14	1240.25	1255.30	1220.76	1224.40	414451
2024-11-15	1226.70	1228.79	1210.60	1213.37	437650
2024-11-18	1207.36	1222.16	1207.36	1216.67	397078
2024-11-19	1212.81	1213.22	1197.58	1200.59	332504
2024-11-20	1200.59	1202.49	1181.45	1188.87	405947
2024-11-21	1206.43	1206.43	1185.12	1204.74	344179
2024-11-22	1216.79	1228.81	1213.98	1227.37	338577
2024-11-25	1239.92	1253.02	1234.20	1238.76	521913
2024-11-26	1231.36	1245.54	1223.04	1244.22	375076
2024-11-27	1246.00	1249.86	1235.91	1244.01	214889
2024-11-29	1239.67	1251.60	1239.67	1243.22	149426
2024-12-02	1243.22	1255.40	1240.36	1246.82	424382
2024-12-03	1250.50	1252.50	1237.63	1247.99	263584
2024-12-04	1241.41	1253.06	1239.49	1242.92	257110
2024-12-05	1239.49	1245.73	1226.78	1234.81	274865
2024-12-06	1243.10	1260.04	1241.02	1257.78	317164
2024-12-09	1258.66	1265.52	1240.23	1254.90	312574
2024-12-10	1255.85	1273.60	1251.87	1266.35	320534
2024-12-11	1266.35	1275.80	1261.93	1269.01	274390
2024-12-12	1270.30	1273.88	1254.20	1269.72	230994
2024-12-13	1268.83	1281.95	1264.15	1270.60	203097
2024-12-16	1268.01	1283.97	1266.98	1268.86	373564
2024-12-17	1268.86	1274.50	1242.15	1246.08	493744
2024-12-18	1242.09	1250.75	1224.22	1225.14	328582
2024-12-19	1225.14	1234.50	1212.98	1214.39	402301
2024-12-20	1204.04	1229.64	1202.74	1219.11	861253
2024-12-23	1210.23	1210.35	1195.55	1207.26	309297
2024-12-24	1206.53	1231.80	1206.53	1221.65	147117
2024-12-26	1211.98	1224.15	1211.98	1219.27	37036

Explore More About ORLY

Coins representing dividend payouts and trends

ORLY Dividend History

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

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

ORLY Stock Split History

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

Graph showing historical stock prices and market trends

ORLY Historical Prices

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

Web Analytics