RNR Historical Prices

Summary

Key Stock Metrics

191.61

(December 27, 2023)

52-Week Low

300.00

(November 7, 2024)

52-Week High

300.00

(November 7, 2024)

All-Time High

249.95

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-07-27	7.08	7.17	6.91	7.17	7675368
1995-07-28	7.04	7.50	7.04	7.46	1039602
1995-07-31	7.37	7.67	7.37	7.62	675966
1995-08-01	7.67	7.67	7.42	7.46	1103508
1995-08-02	7.46	7.58	7.42	7.46	901290
1995-08-03	7.42	7.50	7.42	7.44	145815
1995-08-04	7.42	7.62	7.42	7.54	226521
1995-08-07	7.67	7.75	7.54	7.75	251724
1995-08-08	7.75	7.75	7.67	7.75	465945
1995-08-09	7.67	7.75	7.67	7.71	289227
1995-08-10	7.67	7.71	7.58	7.67	96009
1995-08-11	7.58	7.62	7.54	7.54	45603
1995-08-14	7.54	7.54	7.42	7.42	242124
1995-08-15	7.42	7.50	7.42	7.46	113709
1995-08-16	7.42	7.46	7.33	7.42	201618
1995-08-17	7.33	7.58	7.33	7.54	150915
1995-08-18	7.67	7.87	7.62	7.87	122112
1995-08-21	7.87	8.12	7.75	8.12	208821
1995-08-22	8.04	8.25	8.04	8.25	366336
1995-08-23	8.42	8.46	8.17	8.17	676566
1995-08-24	8.12	8.21	7.90	7.92	255324
1995-08-25	8.00	8.08	7.92	8.04	95709
1995-08-28	8.12	8.12	7.96	8.02	220521
1995-08-29	8.04	8.12	8.04	8.08	274227
1995-08-30	8.12	8.17	8.04	8.08	146115
1995-08-31	8.17	8.17	8.08	8.17	18000
1995-09-01	8.17	8.17	8.08	8.17	19500
1995-09-05	8.17	8.25	8.08	8.25	77706
1995-09-06	8.29	8.33	8.21	8.29	288327
1995-09-07	8.17	8.29	8.17	8.21	88209
1995-09-08	8.21	8.21	8.21	8.21	600
1995-09-11	8.29	8.29	8.17	8.29	46203
1995-09-12	8.29	8.29	8.17	8.27	108609
1995-09-13	8.29	8.33	8.21	8.33	24600
1995-09-14	8.21	8.33	8.21	8.21	129612
1995-09-15	8.21	8.33	8.21	8.21	49503
1995-09-18	8.25	8.25	8.12	8.12	135912
1995-09-19	8.12	8.17	8.12	8.17	96909
1995-09-20	8.12	8.17	8.12	8.17	151815
1995-09-21	8.17	8.17	8.12	8.12	271227
1995-09-22	8.17	8.21	8.12	8.21	36903
1995-09-25	8.12	8.29	8.12	8.29	105609
1995-09-26	8.21	8.29	8.21	8.29	78006
1995-09-27	8.21	8.25	8.08	8.21	191418
1995-09-28	8.12	8.21	8.04	8.21	136212
1995-09-29	8.08	8.21	8.04	8.12	53703
1995-10-02	8.00	8.04	8.00	8.04	85509
1995-10-03	7.96	7.96	7.71	7.71	422442
1995-10-04	7.71	7.83	7.71	7.71	540054
1995-10-05	7.83	7.83	7.67	7.67	357936
1995-10-06	7.67	7.79	7.67	7.67	44403
1995-10-09	7.71	7.83	7.71	7.83	6900
1995-10-10	7.71	7.79	7.62	7.75	559854
1995-10-11	7.75	7.83	7.75	7.83	21900
1995-10-12	7.92	7.96	7.87	7.92	41403
1995-10-13	7.96	8.25	7.96	8.25	33603
1995-10-16	8.29	8.46	8.29	8.29	99309
1995-10-17	8.46	8.58	8.46	8.58	57606
1995-10-18	8.62	8.62	8.54	8.62	229521
1995-10-19	8.62	8.67	8.54	8.67	57606
1995-10-20	8.67	8.67	8.58	8.67	39303
1995-10-23	8.54	8.67	8.46	8.46	122412
1995-10-24	8.67	9.42	8.62	9.29	749775
1995-10-25	9.37	9.37	9.25	9.29	336033
1995-10-26	9.21	9.21	8.96	9.00	156015
1995-10-27	9.00	9.17	9.00	9.10	54303
1995-10-30	9.17	9.17	9.04	9.12	69606
1995-10-31	9.21	9.21	9.04	9.04	63006
1995-11-01	9.08	9.08	8.96	8.96	91509
1995-11-02	9.08	9.08	8.96	8.96	24000
1995-11-03	9.08	9.08	8.92	8.92	36603
1995-11-06	8.92	9.00	8.83	8.83	55506
1995-11-07	8.62	8.75	8.62	8.75	51303
1995-11-08	8.79	8.79	8.75	8.79	9900
1995-11-09	8.79	8.79	8.71	8.79	20700
1995-11-10	8.79	8.79	8.67	8.79	107109
1995-11-13	8.79	8.79	8.62	8.64	17100
1995-11-14	8.79	8.79	8.58	8.67	249024
1995-11-15	8.67	8.67	8.67	8.67	600
1995-11-16	8.67	8.67	8.54	8.54	261924
1995-11-17	8.62	8.67	8.54	8.58	139212
1995-11-20	8.56	8.67	8.54	8.67	101109
1995-11-21	8.67	8.75	8.58	8.75	208521
1995-11-22	8.75	8.79	8.71	8.71	68706
1995-11-24	8.71	8.83	8.71	8.83	46803
1995-11-27	8.83	8.92	8.75	8.92	42303
1995-11-28	8.92	8.92	8.75	8.92	47403
1995-11-29	9.04	9.17	9.00	9.17	47103
1995-11-30	9.17	9.17	9.00	9.17	36303
1995-12-01	9.25	9.25	9.08	9.25	37503
1995-12-04	9.25	9.37	9.08	9.37	44103
1995-12-05	9.37	9.46	9.25	9.33	96009
1995-12-06	9.46	9.62	9.33	9.62	213921
1995-12-07	9.62	9.87	9.58	9.79	71406
1995-12-08	9.67	10.04	9.67	10.00	99009
1995-12-11	10.04	10.29	10.04	10.17	160515
1995-12-12	10.29	11.04	10.29	10.96	295830
1995-12-13	10.96	10.96	10.67	10.75	295530
1995-12-14	10.75	10.75	10.50	10.54	226821
1995-12-15	10.50	10.62	10.33	10.37	130212
1995-12-18	10.44	10.44	10.25	10.25	34803
1995-12-19	10.17	10.21	10.08	10.08	242724
1995-12-20	10.17	10.17	9.89	9.96	25503
1995-12-21	9.87	9.96	9.75	9.75	64206
1995-12-22	9.75	9.83	9.75	9.75	410439
1995-12-26	9.75	9.92	9.75	9.83	188718
1995-12-27	9.83	9.92	9.83	9.92	36903
1995-12-28	9.87	10.04	9.87	10.00	209121
1995-12-29	10.12	10.12	10.12	10.12	4200
1996-01-02	9.96	10.33	9.96	10.33	19500
1996-01-03	10.37	10.37	10.25	10.37	16800
1996-01-04	10.37	10.37	10.25	10.27	11100
1996-01-05	10.33	10.37	10.29	10.37	71406
1996-01-08	10.29	10.29	10.29	10.29	600
1996-01-09	10.29	10.29	10.25	10.29	12000
1996-01-10	10.21	10.25	10.21	10.21	31203
1996-01-11	10.29	10.29	10.17	10.21	54003
1996-01-12	10.14	10.17	10.08	10.08	41403
1996-01-15	10.08	10.08	10.08	10.08	4200
1996-01-16	10.33	10.50	10.33	10.50	78606
1996-01-17	10.33	10.62	10.33	10.50	58806
1996-01-18	10.62	10.62	10.42	10.54	12600
1996-01-19	10.54	10.54	10.42	10.42	58806
1996-01-22	10.58	10.58	10.58	10.58	1200
1996-01-23	10.46	10.58	10.42	10.58	29403
1996-01-24	10.42	10.50	10.33	10.33	66006
1996-01-25	10.42	10.42	10.25	10.25	33903
1996-01-26	10.25	10.29	10.08	10.08	46803
1996-01-29	10.21	10.21	9.96	10.00	45003
1996-01-30	9.83	10.00	9.83	10.00	76506
1996-01-31	10.00	10.00	10.00	10.00	12000
1996-02-01	10.00	10.00	9.83	9.83	48903
1996-02-02	10.00	10.00	9.83	9.83	58806
1996-02-05	9.83	10.00	9.83	9.96	28203
1996-02-06	9.83	10.00	9.83	9.83	61806
1996-02-07	10.00	10.00	9.83	9.83	52503
1996-02-08	9.83	9.92	9.75	9.92	24300
1996-02-09	9.92	9.92	9.83	9.83	220521
1996-02-12	9.83	9.92	9.75	9.75	90609
1996-02-13	9.75	9.92	9.75	9.75	42303
1996-02-14	9.92	9.92	9.75	9.75	7500
1996-02-15	9.75	9.79	9.75	9.75	9300
1996-02-16	9.75	9.83	9.75	9.77	122112
1996-02-20	9.92	9.92	9.92	9.92	5700
1996-02-21	9.92	9.92	9.79	9.79	15900
1996-02-22	9.75	9.75	9.75	9.75	9600
1996-02-23	9.75	9.92	9.75	9.83	10800
1996-02-26	9.67	9.67	9.67	9.67	3300
1996-02-27	9.58	9.58	9.25	9.33	78306
1996-02-28	9.33	9.37	9.21	9.25	6613260
1996-02-29	9.29	9.50	9.25	9.33	614160
1996-03-01	9.29	9.46	9.29	9.29	325833
1996-03-04	9.46	9.46	9.29	9.29	417942
1996-03-05	9.37	9.37	9.29	9.37	592857
1996-03-06	9.37	9.37	9.29	9.29	294327
1996-03-07	9.29	9.37	9.29	9.29	114009
1996-03-08	9.21	9.33	8.96	8.96	282927
1996-03-11	9.12	9.12	8.96	9.12	239424
1996-03-12	9.12	9.12	8.96	8.96	68406
1996-03-13	8.92	9.08	8.92	8.96	93609
1996-03-14	8.96	9.21	8.96	9.17	110709
1996-03-15	9.25	9.29	9.12	9.19	52203
1996-03-18	9.12	9.42	9.12	9.37	100509
1996-03-19	9.50	9.50	9.25	9.42	174315
1996-03-20	9.42	9.42	9.25	9.25	34203
1996-03-21	9.25	9.42	9.25	9.42	35103
1996-03-22	9.25	9.42	9.25	9.25	52503
1996-03-25	9.25	9.42	9.25	9.25	42303
1996-03-26	9.25	9.42	9.25	9.25	129012
1996-03-27	9.25	9.37	9.25	9.25	20400
1996-03-28	9.21	9.33	9.17	9.17	182118
1996-03-29	9.17	9.33	9.17	9.17	94209
1996-04-01	9.17	9.33	9.17	9.17	106809
1996-04-02	9.17	9.33	9.17	9.25	129912
1996-04-03	9.33	9.50	9.25	9.42	160215
1996-04-04	9.33	9.50	9.33	9.50	68706
1996-04-08	9.42	9.42	9.25	9.25	62406
1996-04-09	9.25	9.42	9.25	9.42	90909
1996-04-10	9.25	9.42	9.25	9.25	420042
1996-04-11	9.25	9.42	9.25	9.25	66006
1996-04-12	9.33	9.42	9.25	9.25	235524
1996-04-15	9.42	9.42	9.25	9.25	38703
1996-04-16	9.42	9.42	9.25	9.25	311730
1996-04-17	9.25	9.42	9.25	9.25	110709
1996-04-18	9.42	9.42	9.17	9.25	252924
1996-04-19	9.33	9.33	9.25	9.25	27903
1996-04-22	9.25	9.33	9.17	9.25	77406
1996-04-23	9.17	9.33	9.17	9.17	122112
1996-04-24	9.17	9.25	8.96	8.96	150915
1996-04-25	9.00	9.12	8.96	9.12	42603
1996-04-26	8.96	9.12	8.96	9.12	117912
1996-04-29	9.12	9.17	9.00	9.12	191118
1996-04-30	9.25	9.25	9.08	9.08	110109
1996-05-01	9.17	9.17	9.08	9.17	38703
1996-05-02	9.21	9.21	9.08	9.08	85209
1996-05-03	9.08	9.25	9.08	9.08	84906
1996-05-06	9.08	9.25	9.08	9.17	40803
1996-05-07	9.08	9.25	9.08	9.25	82506
1996-05-08	9.21	9.33	9.21	9.29	162915
1996-05-09	9.21	9.37	9.21	9.33	679866
1996-05-10	9.25	9.33	9.25	9.25	81606
1996-05-13	9.37	9.37	9.25	9.25	39603
1996-05-14	9.25	9.37	9.25	9.25	118812
1996-05-15	9.25	9.35	9.25	9.33	18600
1996-05-16	9.25	9.37	9.25	9.29	153015
1996-05-17	9.29	9.42	9.29	9.37	62106
1996-05-20	9.42	9.46	9.33	9.37	187518
1996-05-21	9.42	9.46	9.29	9.46	956796
1996-05-22	9.46	9.46	9.33	9.33	65406
1996-05-23	9.33	9.37	9.33	9.37	34803
1996-05-24	9.46	9.46	9.33	9.33	10800
1996-05-28	9.46	9.46	9.33	9.33	66306
1996-05-29	9.33	9.46	9.33	9.33	258924
1996-05-30	9.46	9.50	9.33	9.50	66606
1996-05-31	9.46	9.58	9.46	9.58	37803
1996-06-03	9.46	9.54	9.46	9.50	79806
1996-06-04	9.58	9.58	9.46	9.50	54303
1996-06-05	9.58	9.96	9.58	9.83	321630
1996-06-06	9.83	9.96	9.79	9.87	142512
1996-06-07	9.79	9.96	9.79	9.83	189918
1996-06-10	9.79	9.96	9.79	9.79	36303
1996-06-11	9.79	9.87	9.79	9.83	41403
1996-06-12	9.87	9.92	9.79	9.83	94209
1996-06-13	9.96	9.96	9.83	9.83	34203
1996-06-14	9.83	9.96	9.83	9.96	11400
1996-06-17	9.83	10.00	9.83	10.00	38103
1996-06-18	10.04	10.21	10.04	10.12	25203
1996-06-19	10.04	10.04	10.04	10.04	5100
1996-06-20	10.04	10.21	10.04	10.21	30603
1996-06-21	10.04	10.29	10.04	10.17	58806
1996-06-24	10.17	10.42	10.17	10.33	39303
1996-06-25	10.29	10.42	10.29	10.29	26103
1996-06-26	10.29	10.33	10.29	10.29	35103
1996-06-27	10.29	10.37	10.25	10.25	200418
1996-06-28	10.25	10.37	10.25	10.25	45903
1996-07-01	10.25	10.42	10.25	10.29	210621
1996-07-02	10.46	10.46	10.29	10.29	94509
1996-07-03	10.46	10.46	10.29	10.29	9900
1996-07-05	10.29	10.29	10.29	10.29	25503
1996-07-08	10.29	10.29	10.17	10.17	59406
1996-07-09	10.17	10.25	10.17	10.17	38703
1996-07-10	10.17	10.17	10.08	10.08	115512
1996-07-11	10.08	10.08	10.08	10.08	40503
1996-07-12	10.08	10.08	10.08	10.08	12900
1996-07-15	10.17	10.17	9.87	9.87	60906
1996-07-16	9.87	10.00	9.83	9.83	64806
1996-07-17	10.04	10.04	9.87	9.96	24600
1996-07-18	10.04	10.04	9.87	9.87	4500
1996-07-19	9.87	9.87	9.75	9.75	90609
1996-07-22	9.92	9.92	9.75	9.75	3600
1996-07-23	9.83	9.92	9.75	9.83	72606
1996-07-24	9.83	9.87	9.83	9.87	36003
1996-07-25	9.83	9.83	9.83	9.83	1500
1996-07-26	9.83	9.92	9.83	9.92	28503
1996-07-29	9.92	9.92	9.87	9.87	2400
1996-07-30	9.87	9.87	9.79	9.83	54903
1996-07-31	9.83	9.83	9.79	9.79	57306
1996-08-01	9.83	9.83	9.83	9.83	2400
1996-08-02	9.83	9.83	9.79	9.79	158715
1996-08-05	9.79	9.83	9.79	9.83	34503
1996-08-06	9.79	9.83	9.79	9.79	38103
1996-08-07	9.79	9.79	9.79	9.79	62706
1996-08-08	9.75	9.79	9.75	9.75	36003
1996-08-09	9.75	9.79	9.75	9.79	5400
1996-08-12	9.79	9.79	9.75	9.75	5100
1996-08-13	9.79	9.79	9.75	9.79	17100
1996-08-14	9.79	9.79	9.75	9.79	63906
1996-08-15	9.79	9.79	9.75	9.79	31803
1996-08-19	9.71	9.71	9.67	9.71	15600
1996-08-20	9.71	9.71	9.67	9.71	5400
1996-08-21	9.67	9.67	9.67	9.67	4200
1996-08-22	9.71	9.75	9.67	9.71	15900
1996-08-23	9.67	9.71	9.67	9.67	7800
1996-08-26	9.67	9.87	9.67	9.83	32403
1996-08-27	9.87	9.87	9.75	9.83	87909
1996-08-28	9.83	9.87	9.79	9.83	54003
1996-08-29	9.87	9.92	9.87	9.87	19800
1996-08-30	9.92	9.92	9.87	9.92	79206
1996-09-03	9.96	9.96	9.83	9.83	24900
1996-09-05	9.83	9.83	9.83	9.83	6000
1996-09-06	9.83	9.87	9.83	9.83	35103
1996-09-09	9.79	9.79	9.75	9.79	8100
1996-09-10	9.75	9.75	9.75	9.75	7200
1996-09-11	9.79	9.79	9.75	9.75	18000
1996-09-12	9.75	9.75	9.58	9.58	54603
1996-09-13	9.54	9.54	9.50	9.50	167715
1996-09-16	9.46	9.50	9.25	9.25	35703
1996-09-17	9.00	9.12	9.00	9.08	321930
1996-09-18	9.17	9.21	9.17	9.17	17400
1996-09-19	9.17	9.21	8.96	8.96	46503
1996-09-20	9.00	9.04	9.00	9.00	81906
1996-09-23	9.04	9.04	8.92	8.92	96309
1996-09-24	8.96	9.12	8.96	9.04	150615
1996-09-25	9.04	9.12	9.04	9.12	6300
1996-09-26	9.17	9.17	9.04	9.04	28803
1996-09-27	9.08	9.33	9.04	9.33	40503
1996-09-30	9.29	9.37	9.29	9.33	29703
1996-10-01	9.33	9.33	9.33	9.33	24900
1996-10-02	9.42	9.46	9.37	9.37	68706
1996-10-03	9.42	9.42	9.33	9.33	39303
1996-10-04	9.33	9.33	9.33	9.33	141612
1996-10-07	9.33	9.33	9.25	9.29	233121
1996-10-08	9.33	9.33	9.29	9.33	92709
1996-10-09	9.37	9.42	9.37	9.42	13200
1996-10-10	9.42	9.75	9.37	9.75	26103
1996-10-11	9.87	10.00	9.87	9.96	38403
1996-10-14	9.96	10.00	9.96	10.00	21000
1996-10-15	9.96	10.00	9.96	10.00	4800
1996-10-16	10.00	10.12	10.00	10.12	8700
1996-10-17	10.17	10.17	10.17	10.17	2700
1996-10-18	10.12	10.17	10.08	10.17	12000
1996-10-21	10.21	10.29	10.21	10.21	17400
1996-10-22	10.21	10.21	9.96	9.96	78006
1996-10-23	9.96	9.96	9.87	9.87	31203
1996-10-24	9.79	9.92	9.75	9.75	72006
1996-10-25	9.79	9.83	9.79	9.79	24600
1996-10-28	9.83	9.83	9.75	9.75	23400
1996-10-29	9.50	9.62	9.50	9.62	67506
1996-10-30	9.67	9.67	9.62	9.67	79206
1996-10-31	9.71	9.75	9.67	9.71	25803
1996-11-01	9.75	9.87	9.75	9.87	22500
1996-11-04	9.87	9.96	9.87	9.92	29703
1996-11-05	9.96	9.96	9.92	9.92	4800
1996-11-06	9.96	10.04	9.96	10.04	6900
1996-11-07	10.08	10.08	10.08	10.08	6300
1996-11-08	10.12	10.21	10.08	10.21	25203
1996-11-11	10.21	10.44	10.21	10.44	42303
1996-11-12	10.37	10.42	10.37	10.42	10800
1996-11-13	10.46	10.46	10.42	10.42	51003
1996-11-14	10.46	10.54	10.42	10.50	12300
1996-11-18	10.46	10.46	10.42	10.42	4800
1996-11-19	10.42	10.67	10.42	10.62	23700
1996-11-20	10.58	10.58	10.58	10.58	1500
1996-11-21	10.62	10.62	10.50	10.50	62106
1996-11-22	10.50	10.71	10.50	10.71	39903
1996-11-25	10.79	11.12	10.79	11.12	25203
1996-11-26	11.08	11.37	11.08	11.37	13800
1996-11-27	11.46	12.00	11.46	12.00	33903
1996-11-29	12.00	12.00	11.83	11.83	33303
1996-12-02	11.71	11.71	11.58	11.58	16800
1996-12-03	11.50	11.50	11.12	11.12	34503
1996-12-04	11.08	11.08	10.96	11.00	9600
1996-12-05	10.96	10.96	10.92	10.96	8400
1996-12-06	10.92	10.92	10.58	10.67	112209
1996-12-09	10.62	10.83	10.62	10.83	25203
1996-12-10	10.87	10.87	10.87	10.87	3900
1996-12-11	10.92	10.92	10.83	10.83	23100
1996-12-12	10.83	10.83	10.79	10.79	2100
1996-12-13	10.83	10.92	10.83	10.92	94509
1996-12-16	11.08	11.12	11.04	11.04	24600
1996-12-17	11.08	11.08	10.96	10.96	8700
1996-12-18	11.00	11.04	11.00	11.00	2100
1996-12-19	11.00	11.00	10.96	11.00	66606
1996-12-20	11.00	11.08	11.00	11.04	27003
1996-12-23	11.00	11.08	10.96	11.00	44403
1996-12-24	11.00	11.00	11.00	11.00	105009
1996-12-26	11.00	11.04	11.00	11.04	5700
1996-12-27	11.00	11.04	10.96	10.96	87309
1996-12-30	11.00	11.04	10.96	11.00	12000
1996-12-31	11.00	11.04	11.00	11.00	41103
1997-01-02	11.00	11.04	10.96	10.96	47403
1997-01-03	11.00	11.00	10.83	10.87	41103
1997-01-06	10.92	10.92	10.92	10.92	20100
1997-01-07	10.96	11.04	10.96	11.00	26103
1997-01-08	11.04	11.04	10.92	10.96	221421
1997-01-09	10.96	10.96	10.92	10.92	105909
1997-01-10	10.87	10.92	10.87	10.92	77706
1997-01-13	10.87	10.87	10.87	10.87	19800
1997-01-14	10.87	10.92	10.87	10.87	52803
1997-01-15	10.87	10.87	10.83	10.87	690369
1997-01-16	10.87	10.87	10.83	10.87	70206
1997-01-17	10.87	11.00	10.87	11.00	51003
1997-01-20	11.17	11.37	11.17	11.37	98109
1997-01-21	11.37	11.46	11.37	11.42	297930
1997-01-22	11.46	11.46	11.42	11.46	246024
1997-01-23	11.42	11.42	11.33	11.37	38703
1997-01-24	11.33	11.37	11.33	11.33	21000
1997-01-27	11.37	11.42	11.37	11.37	9000
1997-01-28	11.42	11.42	11.33	11.33	83706
1997-01-29	11.37	11.37	11.17	11.33	54003
1997-01-30	11.37	12.00	11.37	11.92	167415
1997-01-31	12.00	12.71	11.96	12.50	150015
1997-02-03	12.58	13.00	12.58	13.00	164415
1997-02-04	13.12	13.42	13.12	13.17	112509
1997-02-05	13.12	13.12	12.92	12.92	56106
1997-02-06	12.96	13.00	12.46	12.46	133212
1997-02-07	12.54	12.92	12.50	12.67	62106
1997-02-10	12.67	12.71	12.62	12.71	66906
1997-02-11	12.75	13.00	12.75	12.83	115212
1997-02-12	12.83	12.96	12.67	12.79	94809
1997-02-13	12.83	12.92	12.79	12.83	123012
1997-02-14	12.79	12.87	12.62	12.62	40203
1997-02-18	12.71	12.71	12.62	12.67	50703
1997-02-19	12.67	12.67	12.46	12.46	108009
1997-02-20	12.50	12.50	12.42	12.46	100209
1997-02-21	12.42	12.42	12.33	12.33	80106
1997-02-24	12.33	12.37	12.21	12.25	84906
1997-02-25	12.29	12.33	12.12	12.25	48003
1997-02-26	12.21	12.21	12.00	12.17	59106
1997-02-27	12.17	12.25	12.12	12.25	30303
1997-02-28	12.21	12.62	12.21	12.58	166815
1997-03-03	12.50	12.50	12.08	12.25	104109
1997-03-04	12.33	12.46	12.33	12.37	25503
1997-03-05	12.46	12.62	12.42	12.58	58806
1997-03-06	12.62	12.67	12.54	12.58	24600
1997-03-07	12.58	12.75	12.58	12.75	34503
1997-03-10	12.79	12.96	12.79	12.83	77106
1997-03-11	12.92	13.25	12.92	13.17	67506
1997-03-12	13.25	13.33	13.25	13.33	36903
1997-03-13	13.33	13.75	13.29	13.29	48603
1997-03-14	13.33	13.33	13.29	13.33	30003
1997-03-17	13.29	13.33	13.21	13.33	177018
1997-03-18	13.29	13.29	13.21	13.21	7200
1997-03-19	13.17	13.17	12.92	12.92	24000
1997-03-20	12.92	12.92	12.75	12.75	26403
1997-03-21	12.75	12.79	12.75	12.75	11700
1997-03-24	12.75	12.79	12.67	12.67	25203
1997-03-25	12.71	12.71	12.58	12.58	15000
1997-03-26	12.67	12.67	12.21	12.46	96609
1997-03-27	12.42	12.42	12.33	12.37	57006
1997-03-31	12.33	12.33	12.29	12.33	95109
1997-04-01	12.29	12.33	12.21	12.21	13500
1997-04-02	12.17	12.21	12.12	12.17	109209
1997-04-03	12.17	12.25	12.08	12.08	22800
1997-04-04	12.04	12.04	11.79	11.79	19500
1997-04-07	11.83	11.83	11.54	11.54	12000
1997-04-08	11.58	11.58	11.37	11.37	46503
1997-04-09	11.42	11.46	11.42	11.46	9000
1997-04-10	11.50	11.58	11.46	11.50	31803
1997-04-11	11.54	11.58	11.54	11.58	22800
1997-04-14	11.58	11.67	11.58	11.67	13800
1997-04-15	11.71	11.75	11.67	11.71	20100
1997-04-16	11.71	11.71	11.71	11.71	18900
1997-04-17	11.71	11.75	11.71	11.75	15600
1997-04-18	11.83	11.87	11.83	11.87	17100
1997-04-21	11.87	12.08	11.87	12.08	21300
1997-04-22	12.04	12.37	12.04	12.29	252624
1997-04-23	12.33	12.33	12.25	12.29	15600
1997-04-24	12.29	12.29	12.29	12.29	4200
1997-04-25	12.29	12.29	12.29	12.29	900
1997-04-28	12.29	12.33	12.29	12.33	15300
1997-04-29	12.42	12.42	12.25	12.25	10200
1997-04-30	12.29	12.33	12.29	12.33	20100
1997-05-01	12.37	12.37	12.33	12.33	9600
1997-05-02	12.33	12.37	12.12	12.12	25803
1997-05-05	12.21	12.25	12.17	12.25	35703
1997-05-06	12.25	12.25	12.25	12.25	18000
1997-05-07	12.21	12.33	12.21	12.33	7800
1997-05-08	12.37	12.58	12.37	12.54	45903
1997-05-09	12.62	12.62	12.54	12.62	15900
1997-05-12	12.58	12.79	12.54	12.79	15000
1997-05-13	12.79	12.79	12.75	12.79	13200
1997-05-14	12.83	13.04	12.79	13.04	23100
1997-05-15	13.08	13.12	13.00	13.00	13800
1997-05-16	13.00	13.29	13.00	13.21	39003
1997-05-19	13.25	13.25	13.17	13.21	18300
1997-05-20	13.08	13.08	12.83	12.83	19500
1997-05-21	12.87	12.92	12.83	12.83	18300
1997-05-22	12.87	12.87	12.79	12.79	6900
1997-05-23	12.75	12.75	12.71	12.71	2400
1997-05-27	12.67	12.67	12.54	12.54	13800
1997-05-28	12.54	12.54	12.46	12.46	17400
1997-05-29	12.54	12.54	12.46	12.50	13800
1997-05-30	12.46	12.46	12.37	12.37	9600
1997-06-02	12.37	12.42	12.37	12.42	1500
1997-06-03	12.37	12.67	12.37	12.67	74406
1997-06-04	12.71	12.71	12.67	12.67	17400
1997-06-05	12.71	12.71	12.71	12.71	600
1997-06-06	12.71	12.71	12.67	12.67	60006
1997-06-09	12.71	12.71	12.71	12.71	28503
1997-06-10	12.71	12.71	12.62	12.71	13200
1997-06-11	12.67	12.67	12.62	12.62	4800
1997-06-12	12.54	12.58	12.54	12.54	27303
1997-06-13	12.50	12.79	12.50	12.79	97209
1997-06-16	12.83	12.83	12.75	12.79	19800
1997-06-17	12.79	12.87	12.79	12.87	52203
1997-06-18	12.92	12.92	12.79	12.83	19800
1997-06-19	12.83	12.83	12.79	12.83	12600
1997-06-20	12.83	12.87	12.79	12.87	21600
1997-06-23	12.96	13.25	12.96	13.12	78606
1997-06-24	12.87	12.87	12.67	12.73	3558354
1997-06-25	12.71	12.73	12.62	12.71	1218120
1997-06-26	12.69	12.69	12.62	12.64	369936
1997-06-27	12.64	12.67	12.62	12.67	150915
1997-06-30	12.62	12.71	12.62	12.71	114309
1997-07-01	12.67	12.69	12.62	12.62	149115
1997-07-02	12.64	12.75	12.62	12.71	129912
1997-07-03	12.87	12.87	12.71	12.87	209421
1997-07-07	12.87	13.08	12.87	13.08	249924
1997-07-08	13.12	13.39	13.08	13.33	363636
1997-07-09	13.33	13.42	13.33	13.33	189918
1997-07-10	13.29	13.87	13.29	13.71	272727
1997-07-11	13.71	13.71	13.52	13.64	147915
1997-07-14	13.67	13.73	13.58	13.60	161415
1997-07-15	13.56	13.58	13.48	13.48	69306
1997-07-16	13.48	13.73	13.48	13.69	94809
1997-07-17	13.67	13.71	13.48	13.56	58806
1997-07-18	13.56	13.87	13.54	13.71	132612
1997-07-21	13.64	13.64	13.42	13.50	137412
1997-07-22	13.48	13.87	13.48	13.87	70206
1997-07-23	13.85	13.87	13.77	13.87	139212
1997-07-24	13.85	14.39	13.85	14.33	82206
1997-07-25	14.33	14.50	14.31	14.50	60606
1997-07-28	14.44	14.50	14.37	14.42	151815
1997-07-29	14.46	14.46	14.14	14.19	106209
1997-07-30	14.21	14.33	14.12	14.29	86109
1997-07-31	14.29	14.42	14.29	14.42	65706
1997-08-01	14.39	14.50	14.35	14.42	24000
1997-08-04	14.58	14.60	14.54	14.60	54003
1997-08-05	14.64	14.67	14.35	14.62	96309
1997-08-06	14.62	15.37	14.54	15.29	83706
1997-08-07	15.29	15.37	15.29	15.29	41703
1997-08-08	15.17	15.17	14.31	14.56	116112
1997-08-11	14.56	15.23	14.56	14.67	43503
1997-08-12	14.69	15.00	14.69	14.89	102909
1997-08-13	14.96	14.98	14.83	14.85	62106
1997-08-14	14.85	14.87	14.85	14.87	20100
1997-08-15	14.83	14.92	14.83	14.89	10800
1997-08-18	14.79	14.87	14.79	14.83	56106
1997-08-19	14.83	14.83	14.77	14.77	36603
1997-08-20	14.77	14.79	14.75	14.75	19200
1997-08-21	14.71	14.77	14.71	14.75	18600
1997-08-22	14.67	14.67	14.54	14.58	40803
1997-08-25	14.58	14.71	14.54	14.54	69906
1997-08-26	14.58	14.67	14.58	14.62	63006
1997-08-27	14.52	14.52	14.21	14.35	157515
1997-08-28	14.33	14.42	14.29	14.39	64806
1997-08-29	14.35	14.35	14.08	14.17	158415
1997-09-02	14.00	14.12	13.92	14.12	134712
1997-09-03	14.08	14.31	14.08	14.31	41103
1997-09-04	14.39	14.56	14.35	14.50	34503
1997-09-05	14.50	14.52	14.42	14.42	25803
1997-09-08	14.39	14.48	14.39	14.46	9600
1997-09-09	14.46	14.71	14.46	14.67	25203
1997-09-10	14.67	14.75	14.67	14.75	78906
1997-09-11	14.75	14.75	14.54	14.54	139812
1997-09-12	14.54	14.64	14.54	14.64	21000
1997-09-15	14.64	14.83	14.62	14.77	46203
1997-09-16	14.71	14.81	14.62	14.67	269427
1997-09-17	14.60	14.67	14.60	14.62	21900
1997-09-18	14.62	14.73	14.62	14.67	12300
1997-09-19	14.64	14.67	14.62	14.62	14700
1997-09-22	14.67	14.75	14.56	14.75	33303
1997-09-23	14.81	14.87	14.79	14.83	590457
1997-09-24	14.85	14.85	14.77	14.77	15600
1997-09-25	14.81	14.81	14.64	14.64	21000
1997-09-26	14.56	14.69	14.56	14.64	26103
1997-09-29	14.64	14.69	14.62	14.62	51003
1997-09-30	14.67	14.69	14.64	14.64	134112
1997-10-01	14.69	14.81	14.69	14.77	22200
1997-10-02	14.75	15.04	14.75	14.98	23400
1997-10-03	15.06	15.08	14.92	14.92	21900
1997-10-06	15.00	15.02	14.83	14.83	101709
1997-10-07	14.85	14.87	14.81	14.83	45303
1997-10-08	14.83	14.92	14.81	14.89	384336
1997-10-09	14.87	14.87	14.77	14.83	49203
1997-10-10	14.87	15.04	14.87	15.00	36603
1997-10-13	15.04	15.17	15.02	15.17	87009
1997-10-14	15.14	15.54	15.14	15.50	81306
1997-10-15	15.60	16.21	15.56	16.00	219921
1997-10-16	16.00	16.23	16.00	16.23	24300
1997-10-17	16.21	16.29	16.21	16.25	108609
1997-10-20	16.25	16.67	16.25	16.64	178818
1997-10-21	16.67	16.67	15.67	15.87	199818
1997-10-22	15.89	15.96	15.89	15.96	112509
1997-10-23	15.81	15.81	15.62	15.64	102609
1997-10-24	15.67	15.67	15.54	15.54	16500
1997-10-27	15.54	15.54	14.83	14.83	51303
1997-10-28	14.19	14.29	14.19	14.27	179418
1997-10-29	14.31	14.67	14.31	14.58	96609
1997-10-30	14.60	14.67	14.60	14.60	106809
1997-10-31	14.64	14.64	14.46	14.50	23700
1997-11-03	14.46	14.67	14.42	14.42	110409
1997-11-04	14.46	14.52	14.46	14.50	10800
1997-11-05	14.50	14.58	14.50	14.58	30603
1997-11-06	14.54	14.64	14.54	14.64	24600
1997-11-07	14.60	14.60	14.54	14.54	7500
1997-11-10	14.58	14.67	14.58	14.67	102909
1997-11-11	14.64	14.64	14.54	14.56	33603
1997-11-12	14.48	14.48	14.33	14.33	38703
1997-11-13	14.29	14.29	13.71	13.87	89409
1997-11-14	13.87	14.08	13.87	14.08	21900
1997-11-17	14.08	14.25	14.08	14.21	64806
1997-11-18	14.00	14.12	13.87	14.00	4618062
1997-11-19	13.98	14.00	13.89	14.00	255624
1997-11-20	13.98	14.00	13.92	14.00	254724
1997-11-21	13.98	14.06	13.92	13.92	291027
1997-11-24	13.92	14.00	13.92	13.94	201318
1997-11-25	13.92	14.00	13.87	13.92	356736
1997-11-26	13.96	14.04	13.92	13.98	152715
1997-11-28	13.96	14.00	13.94	13.96	36303
1997-12-01	14.00	14.10	13.98	14.04	251724
1997-12-02	14.12	14.44	14.02	14.39	262824
1997-12-03	14.52	14.56	14.29	14.31	204018
1997-12-04	14.39	14.39	14.19	14.21	88209
1997-12-05	14.12	14.46	14.08	14.29	164715
1997-12-08	14.29	14.33	14.29	14.31	87909
1997-12-09	14.29	14.31	14.08	14.10	91209
1997-12-10	14.08	14.17	13.52	13.52	114909
1997-12-11	13.58	13.58	12.73	13.29	322230
1997-12-12	13.33	13.37	13.23	13.33	202518
1997-12-15	13.33	13.42	13.33	13.37	78906
1997-12-16	13.50	13.79	13.50	13.67	81906
1997-12-17	13.69	13.81	13.67	13.79	20700
1997-12-18	14.04	14.21	14.00	14.19	165915
1997-12-19	14.17	14.19	14.04	14.14	142812
1997-12-22	14.17	14.25	14.14	14.21	96309
1997-12-23	14.23	14.42	14.21	14.33	243624
1997-12-24	14.33	14.33	14.21	14.21	107709
1997-12-26	14.21	14.21	14.08	14.08	11100
1997-12-29	14.04	14.42	14.00	14.39	117612
1997-12-30	14.48	14.67	14.39	14.67	43503
1997-12-31	14.67	14.71	14.67	14.71	38103
1998-01-02	14.67	14.79	14.62	14.75	90909
1998-01-05	14.79	14.85	14.67	14.81	79806
1998-01-06	14.73	14.81	14.58	14.60	63006
1998-01-07	14.56	14.75	14.37	14.37	141312
1998-01-08	14.29	14.37	14.00	14.04	44403
1998-01-09	14.00	14.14	13.87	13.87	80406
1998-01-12	13.71	13.71	13.23	13.37	144912
1998-01-13	13.37	14.17	13.21	14.02	143112
1998-01-14	13.92	13.96	13.83	13.87	38703
1998-01-15	13.79	13.79	13.33	13.33	153915
1998-01-16	13.33	13.83	13.33	13.75	29103
1998-01-20	13.75	14.08	13.75	14.08	86109
1998-01-21	14.08	14.08	13.83	13.85	67506
1998-01-22	13.77	13.77	13.69	13.73	29103
1998-01-23	13.73	13.73	13.58	13.62	177318
1998-01-26	13.77	13.83	13.75	13.79	245424
1998-01-27	13.77	14.08	13.77	14.00	265527
1998-01-28	14.08	14.21	14.00	14.00	62106
1998-01-29	14.00	14.00	13.89	13.94	32103
1998-01-30	13.94	14.02	13.92	13.92	29403
1998-02-02	13.92	14.12	13.92	14.08	117912
1998-02-03	14.00	14.02	13.96	14.00	254424
1998-02-04	14.00	14.00	13.92	13.92	114009
1998-02-05	13.92	14.00	13.92	14.00	174315
1998-02-06	13.96	14.29	13.96	14.19	51903
1998-02-09	14.14	14.58	14.14	14.42	49203
1998-02-10	14.46	14.81	14.44	14.67	53103
1998-02-11	14.75	14.79	14.56	14.56	51603
1998-02-12	14.56	14.60	14.37	14.37	58206
1998-02-13	14.29	14.42	14.25	14.35	29403
1998-02-17	14.37	14.42	14.23	14.42	105609
1998-02-18	14.44	14.46	14.29	14.29	26403
1998-02-19	14.33	14.75	14.25	14.71	43503
1998-02-20	14.75	14.75	14.46	14.46	42903
1998-02-23	14.44	14.56	14.33	14.52	39303
1998-02-24	14.48	14.48	14.31	14.37	22200
1998-02-25	14.46	14.89	14.46	14.77	86109
1998-02-26	14.81	14.96	14.81	14.83	36603
1998-02-27	14.79	14.87	14.46	14.46	108009
1998-03-02	14.42	14.56	14.29	14.29	38703
1998-03-03	14.29	14.37	14.21	14.35	27903
1998-03-04	14.35	14.67	14.35	14.67	31203
1998-03-05	14.67	14.67	14.27	14.29	66306
1998-03-06	14.37	14.67	14.37	14.67	40503
1998-03-09	14.67	15.00	14.67	14.92	33603
1998-03-10	14.89	15.08	14.89	15.02	17100
1998-03-11	15.00	15.12	14.96	15.08	27003
1998-03-12	15.06	15.17	15.06	15.14	18300
1998-03-13	15.14	15.17	14.94	14.96	19500
1998-03-16	15.00	15.67	15.00	15.67	57306
1998-03-17	15.62	15.62	15.29	15.50	113109
1998-03-18	15.50	15.67	15.50	15.58	40803
1998-03-19	15.46	15.58	15.35	15.54	31803
1998-03-20	15.46	15.64	15.29	15.64	26403
1998-03-23	15.67	16.00	15.67	16.00	57006
1998-03-24	16.33	16.33	15.96	15.98	93609
1998-03-25	16.17	16.42	16.17	16.21	150015
1998-03-26	16.29	16.67	16.29	16.60	194418
1998-03-27	16.52	16.83	16.37	16.69	102309
1998-03-30	16.85	16.91	16.58	16.58	224121
1998-03-31	16.58	16.89	16.58	16.67	128412
1998-04-01	16.58	16.62	16.35	16.35	131112
1998-04-02	16.29	16.31	15.64	16.04	107709
1998-04-03	16.12	16.19	15.83	16.19	165615
1998-04-06	16.14	16.37	16.12	16.27	68706
1998-04-07	16.27	16.33	16.19	16.33	24300
1998-04-08	16.27	16.71	16.21	16.48	57006
1998-04-09	16.48	16.58	16.33	16.33	138012
1998-04-13	16.35	16.37	16.19	16.21	91209
1998-04-14	16.23	16.27	16.12	16.27	108909
1998-04-15	16.29	16.50	16.29	16.50	35403
1998-04-16	16.50	16.75	16.44	16.75	144012
1998-04-17	16.71	16.75	16.67	16.69	54303
1998-04-20	16.67	16.67	16.54	16.56	45003
1998-04-21	16.50	16.89	16.48	16.62	155415
1998-04-22	16.67	16.71	16.64	16.69	17100
1998-04-23	16.71	16.81	16.67	16.67	67206
1998-04-24	16.67	16.67	16.50	16.50	80706
1998-04-27	16.46	16.52	15.71	15.87	214521
1998-04-28	15.87	16.02	15.87	15.87	87309
1998-04-29	15.83	15.98	15.83	15.92	112509
1998-04-30	15.92	16.35	15.92	15.92	61806
1998-05-01	15.94	16.08	15.94	16.08	52803
1998-05-04	16.04	16.14	16.04	16.10	29403
1998-05-05	16.10	16.10	15.85	15.85	67806
1998-05-06	15.81	15.92	15.71	15.81	132312
1998-05-07	15.77	15.77	15.54	15.58	39003
1998-05-08	15.60	15.67	15.56	15.62	60006
1998-05-11	15.56	15.56	15.46	15.48	90009
1998-05-12	15.56	15.64	15.52	15.56	39003
1998-05-13	15.54	15.56	15.50	15.56	100509
1998-05-14	15.54	15.79	15.54	15.79	36303
1998-05-15	15.75	15.75	15.52	15.62	50103
1998-05-18	15.50	15.54	15.46	15.46	53103
1998-05-19	15.46	15.71	15.46	15.64	201918
1998-05-20	15.67	15.67	15.48	15.48	7200
1998-05-21	15.48	15.60	15.46	15.46	17100
1998-05-22	15.46	15.48	15.21	15.35	64806
1998-05-26	15.33	15.33	15.21	15.21	36603
1998-05-27	15.08	15.08	14.58	14.67	94809
1998-05-28	14.67	15.31	14.67	15.31	122112
1998-05-29	15.27	15.62	15.27	15.58	55506
1998-06-01	15.58	15.58	15.42	15.42	32103
1998-06-02	15.48	15.48	15.00	15.00	59706
1998-06-03	15.00	15.04	15.00	15.00	194418
1998-06-04	15.04	15.08	15.00	15.08	123312
1998-06-05	15.17	15.27	15.12	15.27	63606
1998-06-08	15.21	15.25	15.00	15.06	67506
1998-06-09	15.02	15.21	15.02	15.21	19200
1998-06-10	15.17	15.29	15.12	15.12	74106
1998-06-11	15.17	15.21	15.12	15.14	12900
1998-06-12	15.12	15.12	14.94	14.96	229521
1998-06-15	15.00	15.00	14.76	14.83	348333
1998-06-16	14.75	14.94	14.67	14.94	158115
1998-06-17	14.96	15.00	14.96	14.98	16500
1998-06-18	14.92	14.92	14.42	14.42	125412
1998-06-19	14.33	14.71	14.33	14.67	92109
1998-06-22	14.87	14.98	14.46	14.50	202518
1998-06-23	14.60	14.96	14.58	14.87	207021
1998-06-24	14.87	15.29	14.79	15.04	403839
1998-06-25	15.12	15.12	15.04	15.06	92709
1998-06-26	15.06	15.08	14.92	14.96	105609
1998-06-29	14.96	15.04	14.96	15.00	32103
1998-06-30	15.00	15.46	15.00	15.44	311430
1998-07-01	15.44	15.54	15.44	15.50	223221
1998-07-02	15.52	15.52	15.37	15.46	42603
1998-07-06	15.42	15.75	15.42	15.60	257724
1998-07-07	15.60	15.69	15.60	15.67	210621
1998-07-08	15.71	15.79	15.71	15.77	159015
1998-07-09	15.73	15.73	15.56	15.64	32103
1998-07-10	15.50	15.58	15.33	15.35	83706
1998-07-13	15.33	15.64	15.33	15.56	61806
1998-07-14	15.64	15.64	15.48	15.48	54903
1998-07-15	15.44	15.46	15.12	15.46	106509
1998-07-16	15.58	15.58	15.39	15.42	182418
1998-07-17	15.35	15.39	15.08	15.19	132012
1998-07-20	15.19	15.19	14.83	14.83	75606
1998-07-21	14.58	14.81	14.52	14.71	150915
1998-07-22	14.75	14.79	14.54	14.54	64806
1998-07-23	14.54	14.54	14.39	14.50	366636
1998-07-24	14.48	14.48	14.25	14.29	2177316
1998-07-27	14.29	14.56	14.25	14.46	145815
1998-07-28	14.46	15.79	14.46	15.62	157515
1998-07-29	15.62	15.62	15.19	15.21	95409
1998-07-30	15.25	15.37	15.23	15.25	139512
1998-07-31	15.27	15.27	14.87	14.89	19500
1998-08-03	14.94	14.98	14.46	14.46	191418
1998-08-04	14.50	14.71	14.50	14.67	148215
1998-08-05	14.60	14.92	14.60	14.83	70806
1998-08-06	14.77	15.52	14.77	15.52	95109
1998-08-07	15.52	16.10	15.52	15.87	116112
1998-08-10	15.79	15.85	15.67	15.85	94809
1998-08-11	15.77	15.77	15.23	15.25	45603
1998-08-12	15.25	15.54	15.25	15.31	125412
1998-08-13	15.35	15.52	15.31	15.31	139212
1998-08-14	15.33	15.35	15.29	15.29	58206
1998-08-17	15.19	15.29	15.19	15.25	27003
1998-08-18	15.23	15.35	15.21	15.33	143712
1998-08-19	15.35	15.35	14.94	15.04	107709
1998-08-20	15.06	15.06	14.92	14.92	61506
1998-08-21	14.92	14.92	14.71	14.75	105909
1998-08-24	14.73	14.75	14.64	14.64	49203
1998-08-25	14.73	14.92	14.73	14.83	57306
1998-08-26	14.83	14.83	14.42	14.42	143112
1998-08-27	14.42	14.42	13.87	13.96	193518
1998-08-28	13.96	14.14	13.96	14.10	273927
1998-08-31	14.08	14.27	13.96	13.96	160515
1998-09-01	13.96	14.33	13.96	14.31	282627
1998-09-02	14.25	14.56	14.25	14.50	91509
1998-09-03	14.46	14.46	14.37	14.44	177918
1998-09-04	14.39	14.39	14.17	14.21	282627
1998-09-08	14.25	14.48	14.25	14.33	217821
1998-09-09	14.27	14.29	14.17	14.17	54903
1998-09-10	14.12	14.12	13.92	13.94	128112
1998-09-11	13.89	13.92	13.81	13.83	124212
1998-09-14	13.81	14.37	13.81	14.23	123612
1998-09-15	14.23	14.25	14.04	14.12	107109
1998-09-16	14.10	14.33	14.10	14.31	138012
1998-09-17	14.29	14.33	14.27	14.31	75006
1998-09-18	14.31	14.81	14.31	14.67	63306
1998-09-21	14.62	14.79	14.50	14.79	81606
1998-09-22	14.83	15.17	14.83	15.00	43503
1998-09-23	14.96	15.04	14.89	15.00	71106
1998-09-24	14.96	14.96	14.83	14.89	68406
1998-09-25	14.87	14.87	14.52	14.62	106809
1998-09-28	14.60	14.62	14.46	14.50	99309
1998-09-29	14.48	14.83	14.42	14.83	38103
1998-09-30	14.92	15.12	14.85	15.12	38403
1998-10-01	15.12	15.12	14.29	14.29	92409
1998-10-02	14.27	14.29	14.17	14.17	98409
1998-10-05	14.17	14.17	13.85	13.85	111309
1998-10-06	13.85	13.85	13.56	13.56	77406
1998-10-07	13.52	13.52	13.08	13.10	138912
1998-10-08	12.85	12.85	12.67	12.79	1312029
1998-10-09	12.83	13.29	12.83	13.17	47703
1998-10-12	13.21	13.46	13.21	13.35	55206
1998-10-13	13.33	13.46	13.33	13.33	46503
1998-10-14	13.31	13.60	13.31	13.60	53703
1998-10-15	13.60	13.71	13.56	13.58	106509
1998-10-16	13.54	13.62	13.46	13.54	35103
1998-10-19	13.48	13.58	13.35	13.50	81606
1998-10-20	13.46	13.64	13.35	13.58	181818
1998-10-21	13.42	13.44	13.12	13.12	159615
1998-10-22	13.21	13.71	13.21	13.56	58206
1998-10-23	13.39	13.71	13.33	13.67	59706
1998-10-26	13.71	13.75	13.67	13.69	13200
1998-10-27	13.69	13.75	13.56	13.56	38703
1998-10-28	13.58	13.58	13.02	13.02	102009
1998-10-29	13.02	13.10	12.85	12.85	176118
1998-10-30	12.85	13.00	12.37	12.58	134412
1998-11-02	12.56	12.56	12.35	12.35	68706
1998-11-03	12.35	12.37	12.29	12.29	85809
1998-11-04	12.33	12.56	12.33	12.56	119712
1998-11-05	12.52	12.85	12.52	12.81	67206
1998-11-06	12.85	13.12	12.81	13.10	75906
1998-11-09	13.19	13.44	13.19	13.37	33603
1998-11-10	13.42	13.71	13.42	13.58	68106
1998-11-11	13.62	13.85	13.58	13.64	40503
1998-11-12	13.67	13.67	13.44	13.44	17100
1998-11-13	13.44	13.44	13.33	13.33	40203
1998-11-16	13.37	13.37	13.31	13.37	30603
1998-11-17	13.35	13.35	13.27	13.31	94509
1998-11-18	13.31	13.42	13.31	13.42	11700
1998-11-19	13.42	13.69	13.35	13.69	158415
1998-11-20	13.64	13.64	13.54	13.54	3900
1998-11-23	13.52	13.52	12.54	12.58	103209
1998-11-24	12.67	12.83	12.67	12.69	159615
1998-11-25	12.71	12.75	12.56	12.56	89709
1998-11-27	12.56	12.58	12.56	12.58	34203
1998-11-30	12.62	12.67	12.54	12.67	65406
1998-12-01	12.64	13.37	12.64	13.33	72606
1998-12-02	13.33	13.46	13.27	13.31	69006
1998-12-03	13.27	13.37	13.25	13.29	166515
1998-12-04	13.29	13.44	13.29	13.33	113409
1998-12-07	13.35	13.35	13.25	13.25	204618
1998-12-08	13.25	13.37	13.25	13.31	32103
1998-12-09	13.29	13.29	13.06	13.06	228021
1998-12-10	13.02	13.02	12.64	12.71	41703
1998-12-11	12.69	12.73	12.69	12.73	41703
1998-12-14	12.69	12.69	12.54	12.58	59706
1998-12-15	12.67	12.81	12.64	12.67	64806
1998-12-16	12.64	12.69	12.35	12.37	43203
1998-12-17	12.37	12.37	11.92	11.92	103209
1998-12-18	11.96	12.06	11.94	11.96	188718
1998-12-21	11.96	11.96	11.83	11.89	96009
1998-12-22	11.92	11.92	11.67	11.73	236424
1998-12-23	11.69	11.69	11.67	11.67	150315
1998-12-24	11.67	11.67	11.58	11.64	10200
1998-12-28	11.62	11.62	11.50	11.60	60906
1998-12-29	11.54	11.64	11.50	11.64	43203
1998-12-30	11.62	12.12	11.62	12.04	70206
1998-12-31	12.14	12.21	12.14	12.21	113709
1999-01-04	12.19	12.33	12.19	12.27	60606
1999-01-05	12.31	12.31	12.00	12.00	61506
1999-01-06	12.02	12.02	11.81	11.81	54903
1999-01-07	11.79	11.79	11.73	11.73	148515
1999-01-08	11.67	11.83	11.67	11.75	78306
1999-01-11	11.75	11.77	11.33	11.35	329733
1999-01-12	11.33	11.37	11.25	11.37	232821
1999-01-13	11.29	11.77	11.17	11.62	211821
1999-01-14	11.67	11.67	11.48	11.48	56706
1999-01-15	11.52	11.54	11.48	11.50	32403
1999-01-19	11.52	11.64	11.52	11.58	70506
1999-01-20	11.58	11.58	11.46	11.46	48303
1999-01-21	11.50	11.50	11.33	11.35	47403
1999-01-22	11.42	11.62	11.37	11.60	150315
1999-01-25	11.58	11.58	11.29	11.33	121212
1999-01-26	11.33	11.33	11.31	11.31	104109
1999-01-27	11.39	11.42	11.00	11.06	298830
1999-01-28	11.04	11.10	11.02	11.10	96309
1999-01-29	11.17	11.25	11.10	11.17	131412
1999-02-01	11.21	11.25	11.17	11.21	186918
1999-02-02	11.21	11.21	11.02	11.02	348033
1999-02-03	11.02	11.04	10.92	10.94	142812
1999-02-04	10.85	10.87	10.75	10.75	67206
1999-02-05	10.67	10.75	10.56	10.56	73206
1999-02-08	10.52	10.75	10.50	10.67	36603
1999-02-09	10.75	10.96	10.62	10.96	1337232
1999-02-10	10.92	10.98	10.87	10.87	306330
1999-02-11	10.89	11.21	10.89	11.12	112809
1999-02-12	11.12	11.37	11.12	11.33	303930
1999-02-16	11.17	11.46	11.17	11.42	337533
1999-02-17	11.44	11.44	11.33	11.35	24600
1999-02-18	11.35	11.48	11.35	11.48	81906
1999-02-19	11.44	11.50	11.37	11.42	61806
1999-02-22	11.42	11.42	11.37	11.42	215421
1999-02-23	11.46	11.54	11.35	11.39	301830
1999-02-24	11.35	11.46	11.35	11.44	37203
1999-02-25	11.46	11.46	11.42	11.44	33003
1999-02-26	11.46	11.46	11.27	11.33	222621
1999-03-01	11.42	11.46	11.42	11.44	35403
1999-03-02	11.44	11.46	11.44	11.44	141012
1999-03-03	11.46	11.52	11.46	11.46	285627
1999-03-04	11.46	11.48	11.44	11.46	66606
1999-03-05	11.46	11.50	11.44	11.44	108309
1999-03-08	11.42	11.75	11.42	11.64	296730
1999-03-09	11.62	11.67	11.62	11.64	214521
1999-03-10	11.62	11.67	11.50	11.50	106209
1999-03-11	11.58	11.67	11.54	11.54	363036
1999-03-12	11.54	11.56	11.54	11.54	300930
1999-03-15	11.58	11.73	11.58	11.69	27603
1999-03-16	11.67	11.69	11.67	11.67	167115
1999-03-17	11.67	11.73	11.67	11.67	45303
1999-03-18	11.67	11.73	11.67	11.71	10500
1999-03-19	11.69	11.73	11.67	11.67	82506
1999-03-22	11.67	11.73	11.67	11.73	9900
1999-03-23	11.69	11.73	11.67	11.67	23100
1999-03-24	11.67	11.75	11.67	11.67	35103
1999-03-25	11.67	11.71	11.67	11.67	73506
1999-03-26	11.69	11.75	11.67	11.71	14400
1999-03-29	11.71	11.71	11.67	11.67	74106
1999-03-30	11.67	11.71	11.67	11.67	32103
1999-03-31	11.67	11.69	11.62	11.64	36003
1999-04-01	11.64	11.71	11.54	11.54	99909
1999-04-05	11.62	11.67	11.48	11.48	210021
1999-04-06	11.48	11.50	11.46	11.46	140112
1999-04-07	11.46	11.46	11.27	11.31	74106
1999-04-08	11.29	11.39	11.29	11.33	53103
1999-04-09	11.31	11.44	11.31	11.42	42603
1999-04-12	11.46	11.46	11.39	11.42	39003
1999-04-13	11.39	11.39	11.25	11.25	82206
1999-04-14	11.29	11.33	11.29	11.33	5400
1999-04-15	11.29	11.29	11.25	11.25	47703
1999-04-16	11.23	11.29	11.21	11.21	59406
1999-04-19	11.17	11.21	11.14	11.14	19200
1999-04-20	11.14	11.17	11.10	11.10	57006
1999-04-21	11.12	11.14	11.00	11.04	58206
1999-04-22	11.02	11.04	10.96	10.96	53103
1999-04-23	10.98	10.98	10.92	10.92	33003
1999-04-26	10.87	10.87	10.67	10.69	131712
1999-04-27	10.69	10.71	10.00	10.33	237324
1999-04-28	10.42	10.48	10.35	10.46	30303
1999-04-29	10.50	10.60	10.48	10.58	24000
1999-04-30	10.50	10.50	10.37	10.39	63606
1999-05-03	10.42	10.42	10.29	10.31	74106
1999-05-04	10.33	11.33	10.33	11.31	255624
1999-05-05	11.33	11.37	11.25	11.33	106809
1999-05-06	11.42	12.02	11.42	11.96	154515
1999-05-07	12.00	12.00	11.96	11.96	88509
1999-05-10	11.96	12.00	11.87	11.94	11100
1999-05-11	11.94	11.94	11.83	11.85	27303
1999-05-12	11.85	11.92	11.83	11.85	69606
1999-05-13	11.85	12.46	11.85	12.29	130812
1999-05-14	12.25	12.25	11.87	12.00	34503
1999-05-17	11.96	12.04	11.96	12.04	30903
1999-05-18	12.04	12.08	11.98	12.00	112209
1999-05-19	12.02	12.06	11.75	11.75	135912
1999-05-20	11.77	12.08	11.77	12.08	37503
1999-05-21	12.08	12.17	12.08	12.08	10200
1999-05-24	12.12	12.42	12.12	12.42	71706
1999-05-25	12.37	12.56	12.33	12.54	84606
1999-05-26	12.46	12.46	12.23	12.23	39603
1999-05-27	12.25	12.33	12.21	12.27	12300
1999-05-28	12.25	12.54	12.25	12.42	37203
1999-06-01	12.44	12.46	12.37	12.37	31803
1999-06-02	12.33	12.42	12.33	12.39	37803
1999-06-03	12.37	12.39	12.37	12.37	19800
1999-06-04	12.37	12.44	12.37	12.44	14100
1999-06-07	12.39	12.71	12.35	12.71	52803
1999-06-08	12.67	12.71	12.62	12.69	18900
1999-06-09	12.67	12.71	12.54	12.64	79506
1999-06-10	12.62	12.62	12.48	12.50	24300
1999-06-11	12.46	12.62	12.46	12.58	107409
1999-06-14	12.54	12.54	12.50	12.54	28203
1999-06-15	12.58	12.62	12.48	12.50	68406
1999-06-16	12.50	12.54	12.44	12.44	19500
1999-06-17	12.44	12.50	12.44	12.46	22800
1999-06-18	12.46	12.46	12.42	12.42	14700
1999-06-21	12.42	12.50	12.42	12.44	25503
1999-06-22	12.52	12.52	12.44	12.44	21600
1999-06-23	12.48	12.48	12.42	12.42	39003
1999-06-24	12.42	12.48	12.33	12.33	74106
1999-06-25	12.33	12.35	12.29	12.29	39303
1999-06-28	12.25	12.25	12.21	12.25	16500
1999-06-29	12.25	12.42	12.25	12.29	39303
1999-06-30	12.25	12.33	12.17	12.33	60306
1999-07-01	12.33	12.33	12.19	12.19	130812
1999-07-02	12.31	12.37	12.25	12.37	86709
1999-07-06	12.42	12.48	12.42	12.44	15600
1999-07-07	12.44	12.46	12.29	12.35	56706
1999-07-08	12.35	12.39	12.19	12.19	68106
1999-07-09	12.23	12.33	12.17	12.17	98709
1999-07-12	12.25	12.25	12.14	12.21	27003
1999-07-13	12.21	12.21	12.17	12.19	12000
1999-07-14	12.23	12.35	12.21	12.31	18900
1999-07-15	12.29	12.29	12.17	12.27	27303
1999-07-16	12.25	12.27	12.19	12.21	5100
1999-07-19	12.21	12.21	12.10	12.10	40503
1999-07-20	12.14	12.17	12.08	12.14	19800
1999-07-21	12.14	12.14	11.87	11.94	353433
1999-07-22	11.96	11.98	11.83	11.85	42903
1999-07-23	11.81	11.83	11.81	11.81	14100
1999-07-26	11.79	11.85	11.79	11.85	39303
1999-07-27	11.85	12.19	11.83	12.12	38103
1999-07-28	12.04	12.21	11.96	12.21	63006
1999-07-29	12.21	12.42	12.21	12.29	118512
1999-07-30	12.33	12.37	12.33	12.35	14100
1999-08-02	12.42	12.42	12.35	12.35	10500
1999-08-03	12.42	12.48	12.39	12.42	47403
1999-08-04	12.46	12.46	12.37	12.37	166215
1999-08-05	12.33	12.35	12.31	12.33	7200
1999-08-06	12.37	12.37	12.27	12.27	108309
1999-08-09	12.23	12.42	12.19	12.37	272127
1999-08-10	12.33	12.33	12.25	12.27	28503
1999-08-11	12.31	12.31	12.14	12.14	569157
1999-08-12	12.17	12.17	12.14	12.14	72306
1999-08-13	12.17	12.17	12.12	12.14	12000
1999-08-16	12.10	12.14	12.10	12.10	143112
1999-08-17	11.98	12.08	11.98	12.08	36903
1999-08-18	12.00	12.00	11.92	12.00	289527
1999-08-19	11.92	11.92	11.79	11.81	136512
1999-08-20	11.79	11.81	11.75	11.81	87609
1999-08-23	11.73	11.75	11.48	11.58	131712
1999-08-24	11.54	11.67	11.54	11.67	173715
1999-08-25	11.67	11.87	11.62	11.77	21600
1999-08-26	11.77	11.77	11.75	11.75	22200
1999-08-27	11.75	11.75	11.75	11.75	11400
1999-08-30	11.79	12.04	11.75	12.00	648963
1999-08-31	12.08	12.14	12.00	12.04	95709
1999-09-01	12.08	12.08	12.00	12.00	20100
1999-09-02	12.04	12.27	12.00	12.12	47103
1999-09-03	12.17	12.17	12.00	12.00	52203
1999-09-07	12.00	12.23	12.00	12.10	42303
1999-09-08	12.10	12.12	11.96	12.12	79506
1999-09-09	12.12	12.14	12.00	12.02	480648
1999-09-10	12.10	12.10	12.08	12.10	7800
1999-09-13	12.06	12.06	11.77	11.79	244224
1999-09-14	11.79	11.79	11.58	11.62	396339
1999-09-15	11.62	12.00	11.62	11.92	54003
1999-09-16	11.92	12.08	11.87	11.87	66306
1999-09-17	11.92	12.06	11.92	11.94	164115
1999-09-20	11.89	11.92	11.85	11.85	5100
1999-09-21	11.85	11.89	11.83	11.85	274227
1999-09-22	11.85	11.85	11.67	11.67	26703
1999-09-23	11.67	11.87	11.67	11.79	63906
1999-09-24	11.87	11.87	11.67	11.69	52203
1999-09-27	11.67	11.92	11.67	11.75	111609
1999-09-28	11.67	11.67	11.58	11.62	120912
1999-09-29	11.60	11.62	11.56	11.58	75906
1999-09-30	11.58	11.58	11.44	11.56	106209
1999-10-01	11.56	11.64	11.33	11.33	46803
1999-10-04	11.33	11.37	11.06	11.19	87609
1999-10-05	11.19	11.21	11.17	11.17	93609
1999-10-06	11.17	11.23	11.14	11.19	26403
1999-10-07	11.19	11.23	11.14	11.21	127812
1999-10-08	11.21	11.42	11.21	11.42	9900
1999-10-11	11.39	11.42	11.33	11.42	8100
1999-10-12	11.42	11.42	11.33	11.35	106809
1999-10-13	11.42	11.67	11.37	11.67	132912
1999-10-14	11.67	12.04	11.67	11.98	30003
1999-10-15	11.98	12.14	11.75	12.12	52803
1999-10-18	12.17	12.21	12.08	12.08	34503
1999-10-19	12.08	12.08	11.96	12.00	42303
1999-10-20	11.96	11.96	11.96	11.96	17100
1999-10-21	11.87	11.87	11.64	11.64	130812
1999-10-22	11.64	11.87	11.64	11.83	16200
1999-10-25	11.87	11.87	11.75	11.83	55806
1999-10-26	11.85	11.85	11.69	11.71	111609
1999-10-27	11.67	11.67	11.60	11.62	39903
1999-10-28	11.64	11.79	11.62	11.67	51003
1999-10-29	11.75	12.25	11.75	12.14	57906
1999-11-01	12.14	12.33	12.12	12.23	44103
1999-11-02	12.35	12.79	12.21	12.35	222321
1999-11-03	12.33	12.33	12.14	12.21	110109
1999-11-04	12.29	12.31	12.17	12.17	98709
1999-11-05	12.21	12.39	12.19	12.33	146415
1999-11-08	12.33	12.62	12.33	12.60	117012
1999-11-09	12.67	12.67	12.42	12.42	123312
1999-11-10	12.44	12.62	12.42	12.50	99009
1999-11-11	12.58	12.75	12.52	12.67	261324
1999-11-12	12.71	12.71	12.50	12.50	141612
1999-11-15	12.48	12.50	12.00	12.14	320430
1999-11-16	12.00	12.17	12.00	12.10	58506
1999-11-17	12.10	12.35	12.10	12.33	167415
1999-11-18	12.46	12.81	12.37	12.77	425442
1999-11-19	12.77	13.54	12.73	13.33	155415
1999-11-22	13.42	14.25	13.42	13.96	225621
1999-11-23	14.25	14.39	13.79	13.85	92409
1999-11-24	13.81	14.04	13.62	13.62	42603
1999-11-26	13.60	13.60	13.48	13.48	6600
1999-11-29	13.44	13.60	13.44	13.60	128712
1999-11-30	13.64	14.25	13.64	13.89	220821
1999-12-01	13.85	14.17	13.83	14.04	888087
1999-12-02	13.73	13.73	13.64	13.67	144912
1999-12-03	13.60	13.81	13.60	13.62	153315
1999-12-06	13.58	13.67	13.54	13.62	90909
1999-12-07	13.60	13.60	13.44	13.48	94209
1999-12-08	13.48	13.50	13.33	13.33	187518
1999-12-09	13.25	13.25	12.79	12.79	299430
1999-12-10	12.75	13.21	12.75	12.98	120912
1999-12-13	13.00	13.00	12.75	12.77	85209
1999-12-14	12.73	12.75	12.56	12.64	153315
1999-12-15	12.62	12.67	12.35	12.39	370836
1999-12-16	12.46	12.52	12.42	12.48	78906
1999-12-17	12.48	12.62	12.48	12.62	39003
1999-12-20	12.58	12.87	12.58	12.81	52803
1999-12-21	12.81	12.98	12.77	12.98	58206
1999-12-22	12.98	12.98	12.94	12.96	9000
1999-12-23	13.00	13.04	12.87	13.04	191718
1999-12-27	13.00	13.06	12.85	12.89	51003
1999-12-28	12.89	13.31	12.79	13.29	276027
1999-12-29	13.21	13.50	13.21	13.46	202518
1999-12-30	13.52	13.58	13.50	13.58	45603
1999-12-31	13.58	13.71	13.54	13.62	16500
2000-01-03	13.67	13.71	13.50	13.50	136512
2000-01-04	13.46	13.46	13.19	13.19	153315
2000-01-05	13.23	13.33	13.21	13.25	69606
2000-01-06	13.25	13.46	13.17	13.17	249324
2000-01-07	13.17	13.33	13.12	13.31	180618
2000-01-10	13.35	13.48	13.17	13.27	191118
2000-01-11	13.27	13.27	13.10	13.19	49503
2000-01-12	13.14	13.46	13.10	13.33	47103
2000-01-13	13.35	13.62	13.29	13.35	78606
2000-01-14	13.35	13.42	13.35	13.39	57606
2000-01-18	13.46	13.67	13.46	13.54	251724
2000-01-19	13.50	13.50	13.25	13.37	75006
2000-01-20	13.37	13.44	13.17	13.33	67506
2000-01-21	13.42	13.60	13.37	13.58	60606
2000-01-24	13.54	13.56	13.46	13.50	61806
2000-01-25	13.46	13.46	13.42	13.44	29403
2000-01-26	13.39	13.39	13.21	13.29	27603
2000-01-27	13.29	13.29	12.98	13.08	77406
2000-01-28	13.00	13.08	12.87	12.92	92409
2000-01-31	12.94	13.00	12.87	12.98	38403
2000-02-01	12.98	13.50	12.98	13.42	165915
2000-02-02	13.39	13.39	12.85	13.00	87909
2000-02-03	12.98	13.29	12.94	13.19	54603
2000-02-04	13.19	13.19	13.12	13.19	24300
2000-02-07	13.14	13.17	13.08	13.10	9600
2000-02-08	13.06	13.08	12.71	12.73	124512
2000-02-09	12.73	12.79	12.67	12.77	42603
2000-02-10	12.79	12.79	12.56	12.64	65406
2000-02-11	12.56	12.58	12.21	12.21	100209
2000-02-14	12.21	12.71	12.21	12.37	130512
2000-02-15	12.25	12.67	12.25	12.50	114309
2000-02-16	12.50	12.75	12.46	12.50	122412
2000-02-17	12.50	12.64	12.50	12.58	74706
2000-02-18	12.62	12.81	12.62	12.81	171015
2000-02-22	12.81	12.81	12.54	12.60	71706
2000-02-23	12.60	12.62	12.44	12.50	126912
2000-02-24	12.54	12.71	12.48	12.48	99309
2000-02-25	12.48	12.62	12.48	12.50	105309
2000-02-28	12.50	12.60	12.48	12.54	18300
2000-02-29	12.54	12.67	12.48	12.62	88809
2000-03-01	12.67	12.75	12.67	12.71	60306
2000-03-02	12.71	12.71	12.60	12.60	12300
2000-03-03	12.64	12.71	12.39	12.39	80406
2000-03-06	12.21	12.31	12.08	12.19	94809
2000-03-07	12.21	12.21	11.96	11.98	96909
2000-03-08	12.02	12.08	11.96	12.08	85509
2000-03-09	12.06	12.06	11.98	12.00	66306
2000-03-10	12.00	12.12	12.00	12.04	84006
2000-03-13	12.02	12.08	12.00	12.06	154815
2000-03-14	12.04	12.17	12.04	12.17	25503
2000-03-15	12.12	12.67	12.12	12.62	103209
2000-03-16	12.62	12.75	12.58	12.75	87909
2000-03-17	12.71	12.71	12.46	12.56	42903
2000-03-20	12.52	12.58	12.31	12.46	36603
2000-03-21	12.42	12.67	12.42	12.52	245424
2000-03-22	12.58	12.62	12.52	12.60	275427
2000-03-23	12.58	12.60	12.50	12.54	193218
2000-03-24	12.52	12.69	12.52	12.62	337533
2000-03-27	12.60	12.71	12.60	12.67	179718
2000-03-28	12.64	12.75	12.64	12.73	150915
2000-03-29	12.69	12.79	12.67	12.75	89109
2000-03-30	12.69	13.12	12.69	13.12	162615
2000-03-31	13.12	13.64	13.00	13.62	253224
2000-04-03	13.62	13.69	13.54	13.56	177018
2000-04-04	13.29	13.35	12.67	12.67	168315
2000-04-05	12.67	12.98	12.62	12.96	162615
2000-04-06	13.00	13.08	13.00	13.06	36003
2000-04-07	13.10	13.10	12.87	13.02	69006
2000-04-10	13.02	13.08	12.83	12.85	141012
2000-04-11	12.71	12.83	12.67	12.69	171915
2000-04-12	12.67	12.67	12.33	12.62	442242
2000-04-13	12.64	12.75	12.54	12.58	85209
2000-04-14	12.62	12.64	12.50	12.52	133812
2000-04-17	12.52	12.62	12.52	12.54	45903
2000-04-18	12.56	12.73	12.56	12.67	228921
2000-04-19	12.67	12.79	12.67	12.71	197718
2000-04-20	12.75	12.75	12.71	12.75	111309
2000-04-24	12.71	12.71	12.64	12.67	15300
2000-04-25	12.71	12.71	12.52	12.67	52803
2000-04-26	12.71	12.71	12.58	12.60	167415
2000-04-27	12.60	12.60	12.56	12.56	17400
2000-04-28	12.54	12.54	12.04	12.25	258624
2000-05-01	12.39	12.48	12.17	12.44	561054
2000-05-02	12.44	12.46	12.33	12.33	36903
2000-05-03	12.25	12.42	12.21	12.39	342333
2000-05-04	12.48	12.54	12.46	12.48	82506
2000-05-05	12.54	12.58	12.52	12.58	214221
2000-05-08	12.54	12.54	12.46	12.46	26103
2000-05-09	12.52	12.77	12.52	12.62	322230
2000-05-10	12.62	12.77	12.62	12.67	268227
2000-05-11	12.67	13.31	12.67	13.10	99009
2000-05-12	13.10	13.44	13.10	13.42	161715
2000-05-15	13.44	13.75	13.44	13.69	106809
2000-05-16	13.58	13.79	13.54	13.71	136512
2000-05-17	13.79	13.79	13.71	13.75	143412
2000-05-18	13.75	13.85	13.75	13.85	136512
2000-05-19	13.89	13.89	13.79	13.81	47703
2000-05-22	13.83	13.83	13.81	13.83	24600
2000-05-23	13.83	13.83	13.71	13.79	93009
2000-05-24	13.83	14.50	13.81	14.46	226521
2000-05-25	14.46	14.52	14.17	14.17	383136
2000-05-26	14.17	14.17	14.17	14.17	9000
2000-05-30	14.21	14.23	14.19	14.21	33903
2000-05-31	14.21	14.50	14.18	14.44	111309
2000-06-01	14.54	14.67	14.33	14.33	333333
2000-06-02	14.33	14.33	14.31	14.33	106809
2000-06-05	14.31	14.31	13.98	14.04	152715
2000-06-06	13.96	14.02	13.67	13.67	73506
2000-06-07	13.62	13.81	13.62	13.79	40203
2000-06-08	13.79	13.92	13.79	13.83	96009
2000-06-09	13.89	13.96	13.83	13.87	27303
2000-06-12	13.83	13.96	13.83	13.96	12900
2000-06-13	13.98	14.08	13.89	14.06	56406
2000-06-14	14.00	14.04	13.94	13.94	184218
2000-06-15	13.98	14.19	13.96	14.19	19800
2000-06-16	14.14	14.37	14.14	14.25	258624
2000-06-19	14.21	14.31	14.17	14.17	162315
2000-06-20	14.25	14.27	14.19	14.19	39603
2000-06-21	14.19	14.19	14.12	14.12	73206
2000-06-22	14.12	14.25	14.12	14.19	40203
2000-06-23	14.19	14.33	14.19	14.31	84006
2000-06-26	14.33	14.33	14.25	14.25	30903
2000-06-27	14.23	14.33	14.19	14.33	36003
2000-06-28	14.33	14.71	14.33	14.58	576657
2000-06-29	14.62	14.64	14.56	14.56	26103
2000-06-30	14.56	14.56	14.52	14.52	8700
2000-07-03	14.48	14.48	14.33	14.46	36003
2000-07-05	14.46	14.62	14.46	14.62	66306
2000-07-06	14.60	14.64	14.21	14.21	435642
2000-07-07	14.21	14.29	14.21	14.27	125712
2000-07-10	14.29	14.29	14.20	14.21	215721
2000-07-11	14.19	14.21	14.17	14.21	51303
2000-07-12	14.21	14.37	14.21	14.33	34503
2000-07-13	14.33	14.33	14.25	14.25	48303
2000-07-14	14.29	14.29	14.17	14.27	57606
2000-07-17	14.25	14.25	14.19	14.21	12300
2000-07-18	14.21	14.29	14.21	14.29	15600
2000-07-19	14.33	14.37	14.33	14.37	137112
2000-07-20	14.37	14.62	14.35	14.58	129612
2000-07-21	14.54	14.83	14.54	14.71	389739
2000-07-24	14.71	14.71	14.69	14.69	9300
2000-07-25	14.87	15.02	14.87	14.98	116712
2000-07-26	14.98	15.08	14.98	15.06	135312
2000-07-27	15.08	15.87	15.08	15.83	239424
2000-07-28	15.71	15.79	15.58	15.73	209121
2000-07-31	15.67	15.71	15.37	15.52	127512
2000-08-01	15.58	15.75	15.56	15.75	598560
2000-08-02	15.69	15.87	15.69	15.69	111609
2000-08-03	15.81	16.00	15.81	15.87	83706
2000-08-04	15.83	15.85	15.79	15.79	95109
2000-08-07	15.96	16.25	15.92	16.21	205521
2000-08-08	16.19	16.27	16.14	16.25	330333
2000-08-09	16.29	16.67	16.29	16.64	210921
2000-08-10	16.67	16.79	16.64	16.73	215121
2000-08-11	16.77	16.89	16.67	16.69	705369
2000-08-14	16.77	16.91	16.77	16.87	91509
2000-08-15	16.77	16.91	16.73	16.91	85209
2000-08-16	16.91	17.04	16.81	16.81	72306
2000-08-17	16.77	16.79	16.71	16.71	17400
2000-08-18	16.71	16.71	16.50	16.58	36303
2000-08-21	16.62	16.62	16.50	16.54	7500
2000-08-22	16.50	16.85	16.50	16.77	74106
2000-08-23	16.73	16.73	16.62	16.62	24000
2000-08-24	16.58	16.58	16.25	16.27	33303
2000-08-25	16.21	16.21	15.92	15.96	54903
2000-08-28	15.83	15.98	15.83	15.89	39903
2000-08-29	15.69	15.71	15.52	15.71	150015
2000-08-30	15.71	16.00	15.71	15.98	47103
2000-08-31	15.98	16.04	15.96	15.96	194118
2000-09-01	16.00	16.08	15.87	15.89	94509
2000-09-05	15.94	15.98	15.94	15.96	30003
2000-09-06	15.98	16.00	15.96	15.96	62106
2000-09-07	15.96	16.00	15.96	15.96	34803
2000-09-08	15.98	16.25	15.96	16.17	199218
2000-09-11	16.21	16.94	16.19	16.87	252024
2000-09-12	16.96	17.25	16.96	17.00	192318
2000-09-13	17.00	17.00	16.75	16.79	102009
2000-09-14	16.83	17.00	16.83	17.00	25203
2000-09-15	17.00	17.56	17.00	17.29	79206
2000-09-18	17.37	17.54	17.23	17.52	332733
2000-09-19	17.54	18.08	17.54	18.04	172515
2000-09-20	18.08	18.50	18.08	18.50	312030
2000-09-21	18.58	19.16	18.23	19.16	625863
2000-09-22	19.16	19.33	19.00	19.29	256824
2000-09-25	19.33	19.62	19.29	19.39	130812
2000-09-26	19.39	20.33	19.31	20.00	480948
2000-09-27	20.12	20.46	20.04	20.35	244524
2000-09-28	20.35	21.62	20.35	21.31	462345
2000-09-29	21.33	21.46	21.10	21.31	188118
2000-10-02	21.33	21.33	20.79	21.00	153315
2000-10-03	21.00	21.23	20.85	21.19	291327
2000-10-04	21.21	21.87	21.21	21.69	811881
2000-10-05	21.69	22.00	21.46	21.89	233121
2000-10-06	21.89	21.94	21.25	21.27	184218
2000-10-09	21.10	21.12	20.25	20.41	191118
2000-10-10	20.35	20.62	19.71	20.14	264624
2000-10-11	20.14	20.37	19.96	20.10	278127
2000-10-12	20.12	20.12	19.41	19.41	460245
2000-10-13	19.41	19.81	19.37	19.81	196818
2000-10-16	19.85	20.00	19.81	20.00	312030
2000-10-17	22.91	22.91	21.39	21.54	1746774
2000-10-18	21.21	22.12	20.39	22.04	1414041
2000-10-19	22.04	22.39	22.04	22.19	171315
2000-10-20	22.19	22.31	21.75	21.98	141612
2000-10-23	22.00	22.83	22.00	22.73	229521
2000-10-24	24.29	25.08	24.08	24.66	1430841
2000-10-25	24.66	25.75	24.60	25.73	361536
2000-10-26	25.56	25.91	24.62	24.77	790578
2000-10-27	24.69	24.87	24.41	24.62	227421
2000-10-30	24.62	24.62	23.66	24.29	1101408
2000-10-31	24.33	24.35	24.08	24.19	511551
2000-11-01	24.31	24.31	22.33	22.54	576357
2000-11-02	22.46	23.46	22.41	22.96	372936
2000-11-03	22.96	22.96	22.21	22.33	395439
2000-11-06	22.33	22.52	21.91	22.41	369636
2000-11-07	22.50	23.21	22.39	23.08	747675
2000-11-08	23.08	24.00	23.08	23.23	316830
2000-11-09	22.91	23.00	22.25	22.75	392139
2000-11-10	22.83	23.83	22.75	23.50	961596
2000-11-13	23.50	23.71	23.23	23.39	476748
2000-11-14	23.27	23.69	23.27	23.69	112209
2000-11-15	23.66	23.91	23.52	23.79	189018
2000-11-16	23.75	23.75	23.12	23.33	180918
2000-11-17	23.29	23.33	22.83	23.14	215121
2000-11-20	23.08	23.12	22.66	23.12	220221
2000-11-21	23.12	23.52	23.04	23.37	384636
2000-11-22	23.31	23.39	22.96	23.16	260724
2000-11-24	23.16	23.19	22.75	22.83	49803
2000-11-27	22.79	23.37	22.79	23.33	270627
2000-11-28	23.25	23.60	23.16	23.44	423642
2000-11-29	23.52	23.83	23.48	23.71	276627
2000-11-30	23.75	24.16	23.75	24.16	424242
2000-12-01	24.75	25.21	24.66	25.12	501348
2000-12-04	25.12	25.37	25.00	25.08	349833
2000-12-05	25.04	25.31	24.98	25.31	159015
2000-12-06	25.33	25.48	25.08	25.10	185418
2000-12-07	25.10	25.54	24.66	25.33	360636
2000-12-08	25.41	27.16	25.41	26.79	1403838
2000-12-11	26.48	26.48	25.58	25.96	492048
2000-12-12	26.00	26.37	25.50	26.16	351633
2000-12-13	26.16	26.16	23.69	24.00	706869
2000-12-14	24.08	24.12	22.75	23.75	957096
2000-12-15	23.79	24.41	22.96	23.41	617760
2000-12-18	23.54	24.73	23.54	24.60	597960
2000-12-19	24.52	24.96	24.00	24.83	938793
2000-12-20	24.75	25.27	24.66	25.04	465345
2000-12-21	25.04	25.89	25.04	25.85	159315
2000-12-22	26.00	27.12	25.93	26.43	280827
2000-12-26	26.46	26.62	26.08	26.10	335133
2000-12-27	26.16	26.21	25.50	25.93	231021
2000-12-28	26.06	26.31	24.83	25.00	650463
2000-12-29	25.08	26.31	24.66	26.10	635163
2001-01-02	25.93	25.96	24.41	25.41	579957
2001-01-03	25.41	26.93	25.37	26.93	517551
2001-01-04	26.87	26.87	25.25	25.66	909390
2001-01-05	25.60	25.60	23.96	24.29	573057
2001-01-08	24.46	26.25	24.33	25.08	561354
2001-01-09	25.08	25.10	23.75	24.02	377736
2001-01-10	24.00	24.37	23.04	23.50	472545
2001-01-11	23.54	24.08	23.54	24.00	436842
2001-01-12	24.25	24.41	21.64	22.31	1697868
2001-01-16	22.37	22.91	22.23	22.75	1436244
2001-01-17	22.71	22.83	22.52	22.66	443442
2001-01-18	22.62	22.71	22.16	22.71	217221
2001-01-19	22.79	22.91	22.39	22.41	238524
2001-01-22	22.39	23.75	22.33	23.71	314430
2001-01-23	23.46	23.46	22.39	22.91	446745
2001-01-24	23.08	23.83	23.08	23.50	278427
2001-01-25	23.46	24.46	23.16	24.46	355536
2001-01-26	24.54	24.71	24.37	24.66	321030
2001-01-29	24.83	25.21	24.74	25.00	255924
2001-01-30	26.83	26.83	25.23	25.61	992199
2001-01-31	25.55	25.60	25.04	25.05	285327
2001-02-01	25.13	25.93	25.13	25.50	309330
2001-02-02	25.51	26.06	25.51	26.03	118212
2001-02-05	26.03	27.36	26.03	27.20	366036
2001-02-06	27.20	27.20	26.20	26.75	470745
2001-02-07	26.75	27.66	26.65	27.56	332733
2001-02-08	27.48	27.48	26.58	26.66	336033
2001-02-09	26.66	27.16	26.61	26.86	218121
2001-02-12	26.87	28.06	26.87	27.95	260424
2001-02-13	28.01	28.01	27.50	27.50	257124
2001-02-14	27.53	27.90	27.36	27.64	391239
2001-02-15	27.51	27.51	26.88	26.96	278727
2001-02-16	26.79	27.66	26.63	27.53	295830
2001-02-20	26.68	27.01	26.16	26.66	931593
2001-02-21	26.53	26.58	25.51	25.63	335433
2001-02-22	25.63	26.25	25.62	25.74	375936
2001-02-23	25.76	25.76	25.30	25.38	175218
2001-02-26	25.40	25.40	24.98	25.04	501648
2001-02-27	24.87	25.26	24.40	24.60	803178
2001-02-28	24.66	24.88	24.48	24.78	572157
2001-03-01	24.78	24.79	24.40	24.42	322830
2001-03-02	24.36	24.86	24.01	24.86	453345
2001-03-05	24.83	24.96	24.11	24.53	244224
2001-03-06	24.56	24.56	23.58	23.96	480048
2001-03-07	23.96	24.35	23.79	24.06	423642
2001-03-08	24.06	24.75	24.06	24.43	2395740
2001-03-09	24.43	24.55	24.16	24.16	496248
2001-03-12	24.16	24.73	23.75	23.88	839184
2001-03-13	23.94	23.94	22.81	23.27	591357
2001-03-14	22.90	23.46	22.80	23.34	552354
2001-03-15	23.26	23.71	23.07	23.16	303030
2001-03-16	23.16	23.37	22.60	22.60	168615
2001-03-19	22.68	22.68	21.46	22.10	424242
2001-03-20	22.18	22.66	22.18	22.33	267627
2001-03-21	22.33	22.33	21.72	21.83	211221
2001-03-22	21.70	21.70	20.70	21.18	394239
2001-03-23	21.33	21.57	21.23	21.46	328533
2001-03-26	21.54	21.86	21.25	21.65	474045
2001-03-27	21.75	21.80	21.40	21.71	423942
2001-03-28	21.63	21.80	21.53	21.67	497748
2001-03-29	21.66	22.80	21.51	22.33	800778
2001-03-30	22.33	23.75	22.33	23.33	1022202
2001-04-02	23.43	23.93	23.28	23.66	586857
2001-04-03	23.66	23.66	23.33	23.36	332733
2001-04-04	23.50	23.66	23.40	23.60	408939
2001-04-05	23.96	24.66	23.95	24.60	466845
2001-04-06	24.53	24.63	23.92	24.35	379236
2001-04-09	24.33	24.66	24.28	24.58	340533
2001-04-10	24.63	24.80	24.16	24.53	361536
2001-04-11	24.46	24.70	24.41	24.41	261924
2001-04-12	24.66	25.09	24.66	24.75	353433
2001-04-16	24.76	25.46	24.76	25.23	284727
2001-04-17	25.23	25.23	24.78	24.93	341133
2001-04-18	24.93	25.25	24.51	24.59	403839
2001-04-19	24.59	24.59	23.50	23.80	825981
2001-04-20	23.81	23.81	23.00	23.11	237624
2001-04-23	23.00	23.55	22.63	23.46	300030
2001-04-24	22.66	22.76	20.83	20.83	3419442
2001-04-25	21.00	21.56	20.94	21.33	1024902
2001-04-26	21.41	21.70	21.41	21.64	324030
2001-04-27	21.66	21.75	21.26	21.43	388539
2001-04-30	21.43	21.43	21.10	21.30	674166
2001-05-01	21.30	21.48	21.28	21.38	318930
2001-05-02	21.38	21.48	21.25	21.28	279927
2001-05-03	21.20	21.40	20.88	21.37	436842
2001-05-04	21.35	21.53	21.33	21.53	182718
2001-05-07	21.33	21.48	21.22	21.35	238224
2001-05-08	21.50	21.91	21.50	21.91	373836
2001-05-09	21.83	22.73	21.73	22.43	379536
2001-05-10	22.43	22.44	22.10	22.16	125412
2001-05-11	22.16	22.33	22.06	22.11	117012
2001-05-14	22.11	22.31	21.89	22.22	118212
2001-05-15	22.20	22.20	21.90	22.06	170415
2001-05-16	21.93	22.30	21.88	22.16	296130
2001-05-17	22.00	22.50	22.00	22.46	183018
2001-05-18	22.43	22.43	22.27	22.28	86409
2001-05-21	22.25	22.25	22.01	22.20	132312
2001-05-22	22.23	22.25	21.96	22.05	765375
2001-05-23	22.03	22.07	21.89	21.94	369036
2001-05-24	21.90	22.33	21.81	22.27	524751
2001-05-25	22.19	22.25	22.00	22.08	152415
2001-05-29	22.83	23.00	22.63	23.00	327633
2001-05-30	22.95	23.21	22.76	22.95	291927
2001-05-31	23.00	23.00	22.80	22.88	494748
2001-06-01	22.66	22.76	22.59	22.73	252924
2001-06-04	22.78	23.33	22.76	23.23	342333
2001-06-05	23.26	23.61	23.26	23.53	348033
2001-06-06	23.50	23.63	23.40	23.57	114609
2001-06-07	23.55	23.66	23.50	23.62	76506
2001-06-08	23.69	23.71	23.65	23.70	26103
2001-06-11	23.70	24.00	23.68	24.00	150615
2001-06-12	23.96	24.43	23.84	24.36	213921
2001-06-13	24.36	24.60	24.15	24.15	180918
2001-06-14	24.15	24.15	23.91	23.96	156915
2001-06-15	23.95	24.16	23.95	24.01	155115
2001-06-18	24.01	24.06	23.98	24.03	51603
2001-06-19	23.95	23.99	23.58	23.93	190218
2001-06-20	23.98	23.98	23.80	23.80	55206
2001-06-21	23.80	24.04	23.64	24.01	177318
2001-06-22	24.03	24.46	23.99	24.46	179118
2001-06-25	24.46	24.50	24.20	24.20	263724
2001-06-26	24.20	24.73	24.11	24.59	201918
2001-06-27	24.59	24.80	24.48	24.54	145215
2001-06-28	24.56	24.83	24.55	24.72	200718
2001-06-29	24.72	24.73	24.63	24.68	153015
2001-07-02	24.66	24.81	24.66	24.75	153015
2001-07-03	24.78	24.81	24.61	24.63	379536
2001-07-05	24.63	24.69	24.60	24.67	340833
2001-07-06	24.66	24.70	24.63	24.66	82206
2001-07-09	24.70	24.79	24.70	24.78	39903
2001-07-10	24.81	24.86	24.63	24.63	268227
2001-07-11	24.58	24.58	24.11	24.24	345933
2001-07-12	24.24	24.35	24.11	24.12	195618
2001-07-13	24.12	24.12	23.53	23.93	366336
2001-07-16	23.90	24.04	23.86	23.93	116412
2001-07-17	23.95	23.95	23.79	23.85	173115
2001-07-18	23.85	23.95	23.80	23.95	191418
2001-07-19	23.92	23.93	23.00	23.15	240324
2001-07-20	23.11	23.12	22.91	22.98	153315
2001-07-23	22.98	23.03	22.83	22.86	87309
2001-07-24	23.00	24.00	22.98	24.00	747375
2001-07-25	24.00	24.33	23.52	23.52	435642
2001-07-26	23.61	23.86	23.39	23.39	277827
2001-07-27	23.40	23.40	23.27	23.36	80106
2001-07-30	23.38	24.41	23.23	24.18	271227
2001-07-31	24.18	24.21	24.00	24.13	234921
2001-08-01	24.10	24.11	23.94	24.11	159015
2001-08-02	24.11	24.13	23.66	23.76	234021
2001-08-03	23.76	23.95	23.40	23.47	213321
2001-08-06	23.48	23.58	23.40	23.46	135612
2001-08-07	23.38	23.58	23.35	23.42	377136
2001-08-08	23.47	23.53	23.41	23.46	206121
2001-08-09	23.50	23.56	23.26	23.44	192018
2001-08-10	23.35	23.41	23.33	23.33	124812
2001-08-13	23.35	23.50	23.31	23.40	120912
2001-08-14	23.41	23.75	23.41	23.66	127812
2001-08-15	23.63	23.77	23.60	23.76	104709
2001-08-16	23.76	24.08	23.73	23.98	116412
2001-08-17	24.05	24.08	23.66	23.75	100809
2001-08-20	23.82	24.08	23.82	24.03	138012
2001-08-21	24.05	24.70	24.05	24.56	612960
2001-08-22	24.64	24.88	24.55	24.60	301530
2001-08-23	24.66	24.83	24.59	24.62	162915
2001-08-24	24.59	24.75	24.41	24.47	132912
2001-08-27	24.53	24.53	24.07	24.07	63006
2001-08-28	23.99	24.05	23.51	23.58	231021
2001-08-29	23.58	23.58	22.88	23.23	302730
2001-08-30	23.25	23.87	23.18	23.73	166515
2001-08-31	23.73	23.95	23.69	23.78	75906
2001-09-04	23.75	23.83	23.63	23.78	135612
2001-09-05	23.78	23.94	23.74	23.91	497448
2001-09-06	23.98	24.20	23.97	23.97	248124
2001-09-07	23.93	24.10	23.73	24.03	374136
2001-09-10	24.03	24.70	24.03	24.58	349833
2001-09-17	23.66	24.13	23.48	23.66	1222020
2001-09-18	23.74	25.56	23.74	25.18	851784
2001-09-19	25.20	25.33	25.03	25.08	586557
2001-09-20	25.16	26.37	25.16	25.96	1548453
2001-09-21	25.66	26.00	25.38	25.60	558954
2001-09-24	25.90	28.16	25.90	28.13	930093
2001-09-25	28.05	30.00	27.73	28.65	2135313
2001-09-26	28.83	29.00	28.05	28.34	890787
2001-09-27	28.33	29.16	28.33	28.83	939093
2001-09-28	28.91	30.10	28.91	29.63	1079208
2001-10-01	29.58	31.41	29.11	31.33	1326432
2001-10-02	31.08	32.73	31.00	31.56	2549355
2001-10-03	31.57	33.33	31.57	32.50	2776476
2001-10-04	32.50	33.33	31.86	33.23	1327032
2001-10-05	33.16	33.16	31.90	32.57	1079508
2001-10-08	31.93	32.58	31.46	32.33	1045005
2001-10-09	32.00	32.66	32.00	32.66	1455744
2001-10-10	32.86	33.66	31.28	31.68	1147014
2001-10-11	31.68	32.50	31.66	31.75	1121811
2001-10-12	31.75	32.21	31.31	31.76	983496
2001-10-15	31.83	32.58	31.83	32.43	940293
2001-10-16	32.08	32.68	32.06	32.51	3005700
2001-10-17	32.43	32.43	31.16	31.33	1545453
2001-10-18	31.35	31.80	30.96	31.31	1279326
2001-10-19	31.30	31.45	31.03	31.25	581757
2001-10-22	31.33	32.80	31.25	32.43	743772
2001-10-23	32.25	33.41	31.75	32.86	2197119
2001-10-24	32.65	33.66	32.25	33.66	1674765
2001-10-25	33.58	33.83	32.93	33.72	1360335
2001-10-26	33.66	34.00	33.36	33.78	998199
2001-10-29	33.83	33.95	32.58	32.81	523851
2001-10-30	32.81	32.88	32.18	32.33	645363
2001-10-31	32.50	32.75	31.91	32.16	1220520
2001-11-01	32.16	33.33	32.16	33.08	529551
2001-11-02	33.08	33.93	33.05	33.41	897390
2001-11-05	33.46	34.66	33.43	34.56	1662165
2001-11-06	34.25	34.90	33.98	34.25	1240623
2001-11-07	34.16	34.48	33.75	33.93	368736
2001-11-08	33.91	33.95	32.66	32.67	669366
2001-11-09	32.66	33.10	32.33	32.58	1666365
2001-11-12	32.58	32.58	31.20	31.67	1843083
2001-11-13	31.86	32.16	30.58	31.33	1655865
2001-11-14	31.33	31.56	30.83	31.16	1022802
2001-11-15	31.23	31.48	30.91	30.91	447945
2001-11-16	30.98	31.01	30.25	30.46	731772
2001-11-19	30.83	31.76	30.68	31.45	818181
2001-11-20	31.46	31.83	31.33	31.67	523251
2001-11-21	31.61	31.96	31.30	31.85	489648
2001-11-23	31.85	32.36	31.66	32.28	167415
2001-11-26	32.28	32.53	31.76	32.26	377136
2001-11-27	32.30	32.50	31.90	32.36	359736
2001-11-28	32.30	32.36	32.03	32.26	240324
2001-11-29	32.26	32.89	32.26	32.75	341433
2001-11-30	32.73	33.10	32.56	32.93	325233
2001-12-03	32.78	32.95	32.61	32.78	439542
2001-12-04	32.75	33.66	32.70	33.39	566157
2001-12-05	33.39	33.91	32.20	32.33	1039002
2001-12-06	32.33	32.56	30.91	31.41	953493
2001-12-07	31.40	32.10	31.33	31.88	841884
2001-12-10	31.93	32.05	31.00	31.33	618360
2001-12-11	31.33	31.46	30.66	30.99	383136
2001-12-12	30.99	31.08	30.00	30.81	1042302
2001-12-13	31.00	31.25	30.73	30.99	366936
2001-12-14	30.96	31.25	30.60	31.21	544554
2001-12-17	31.23	31.33	31.00	31.33	222921
2001-12-18	31.33	31.60	31.00	31.48	501948
2001-12-19	31.50	31.51	31.21	31.45	243024
2001-12-20	31.53	31.60	31.20	31.24	650463
2001-12-21	31.31	31.31	30.41	30.76	759375
2001-12-24	30.80	31.16	30.80	31.08	124812
2001-12-26	31.16	31.46	31.16	31.25	451845
2001-12-27	31.33	31.74	31.20	31.58	469245
2001-12-28	31.55	31.82	31.51	31.68	159015
2001-12-31	31.73	32.01	31.73	31.80	186318
2002-01-02	31.88	32.08	31.40	31.66	995499
2002-01-03	31.75	31.78	30.36	30.66	1099908
2002-01-04	30.66	30.90	29.58	30.20	1577856
2002-01-07	30.25	30.36	29.33	29.53	1476447
2002-01-08	29.46	29.50	28.76	28.90	1191117
2002-01-09	28.96	29.86	28.96	29.85	1308129
2002-01-10	30.16	30.48	30.00	30.36	1028802
2002-01-11	30.38	31.06	30.38	30.95	1148214
2002-01-14	30.94	30.96	30.00	30.00	1063905
2002-01-15	30.16	30.63	30.16	30.46	1654665
2002-01-16	30.43	30.51	30.26	30.38	600060
2002-01-17	30.46	30.53	29.87	30.13	822981
2002-01-18	29.91	30.86	29.91	30.65	609060
2002-01-22	30.70	30.70	30.30	30.58	479148
2002-01-23	30.66	30.78	30.13	30.15	568857
2002-01-24	30.23	30.98	30.10	30.58	954093
2002-01-25	31.91	32.90	31.65	32.33	2743473
2002-01-28	32.46	32.81	32.38	32.61	709269
2002-01-29	32.56	32.75	31.98	31.98	680766
2002-01-30	31.98	32.33	31.75	32.33	639363
2002-01-31	32.33	32.53	32.20	32.41	511551
2002-02-01	32.41	33.03	32.41	33.03	486648
2002-02-04	33.33	33.33	32.83	32.86	979896
2002-02-05	32.75	33.20	32.58	33.10	292827
2002-02-06	33.36	33.50	33.06	33.46	766575
2002-02-07	33.50	33.61	33.23	33.27	234921
2002-02-08	33.27	33.51	33.20	33.40	269427
2002-02-11	33.35	33.83	33.35	33.66	757875
2002-02-12	33.65	34.16	33.65	34.01	364236
2002-02-13	33.93	36.70	33.86	36.26	2582658
2002-02-14	36.12	36.83	35.16	35.66	1829583
2002-02-15	35.66	36.16	35.30	35.83	623460
2002-02-19	35.66	36.50	35.33	35.68	588357
2002-02-20	35.75	35.96	34.71	35.37	633363
2002-02-21	35.33	35.50	34.25	34.38	857184
2002-02-22	34.38	34.64	34.00	34.57	269127
2002-02-25	34.57	35.83	34.50	35.73	458145
2002-02-26	35.73	36.43	35.25	35.76	486948
2002-02-27	35.83	36.50	35.75	35.83	642063
2002-02-28	35.86	36.16	35.66	36.11	224721
2002-03-01	36.16	36.24	35.67	35.84	193218
2002-03-04	35.91	36.50	35.66	35.68	563154
2002-03-05	35.76	36.58	35.71	36.35	438042
2002-03-06	36.34	36.34	35.50	36.08	679866
2002-03-07	36.11	36.11	34.40	35.16	723672
2002-03-08	35.33	35.50	34.53	34.76	373836
2002-03-11	34.73	35.16	34.53	34.65	644763
2002-03-12	34.50	34.89	34.00	34.28	541854
2002-03-13	34.31	35.16	34.31	35.03	195918
2002-03-14	35.06	35.58	34.91	35.28	230421
2002-03-15	35.41	35.66	34.58	34.79	348033
2002-03-18	34.71	34.77	34.23	34.24	732972
2002-03-19	34.24	34.26	33.16	33.45	1257726
2002-03-20	33.50	33.57	32.91	33.23	920190
2002-03-21	33.41	34.66	33.39	34.14	1051905
2002-03-22	34.23	34.83	33.90	34.35	553854
2002-03-25	34.35	34.41	33.31	33.58	542754
2002-03-26	33.58	33.83	33.46	33.47	575457
2002-03-27	33.48	33.66	33.31	33.37	730572
2002-03-28	33.46	34.33	33.46	34.33	399639
2002-04-01	34.25	34.25	33.86	34.05	219321
2002-04-02	33.98	34.60	33.91	34.27	494448
2002-04-03	34.28	34.78	34.00	34.58	901290
2002-04-04	34.75	35.83	34.75	35.43	1036902
2002-04-05	35.30	36.41	35.30	36.16	760575
2002-04-08	36.17	36.65	35.91	36.50	457545
2002-04-09	36.63	37.75	36.60	37.33	1021302
2002-04-10	37.33	38.00	37.28	37.79	861984
2002-04-11	37.79	38.38	37.66	37.83	927993
2002-04-12	37.88	38.10	37.39	37.50	704469
2002-04-15	37.50	37.50	36.97	37.07	433842
2002-04-16	37.33	37.58	36.50	36.69	583557
2002-04-17	36.71	37.50	36.50	36.73	965796
2002-04-18	36.73	37.16	36.50	37.03	1165617
2002-04-19	37.16	37.75	37.10	37.34	479448
2002-04-22	37.33	38.42	37.33	38.35	1234323
2002-04-23	39.66	40.83	38.75	38.95	3243624
2002-04-24	38.78	39.08	38.16	38.16	1056705
2002-04-25	38.16	38.46	37.27	37.95	839484
2002-04-26	38.08	38.66	37.85	38.23	824181
2002-04-29	38.33	38.50	37.76	37.76	407439
2002-04-30	38.08	39.48	38.08	39.06	1217820
2002-05-01	39.33	39.33	38.20	38.60	567657
2002-05-02	38.71	38.83	38.20	38.46	495648
2002-05-03	38.50	39.50	38.50	39.16	864084
2002-05-06	39.11	40.00	39.00	39.65	816381
2002-05-07	39.63	39.74	39.25	39.33	323430
2002-05-08	39.33	39.33	38.33	38.59	700569
2002-05-09	38.53	38.53	37.60	37.75	630663
2002-05-10	37.86	38.16	37.71	37.93	331233
2002-05-13	38.08	38.13	37.01	37.38	639063
2002-05-14	37.53	38.33	37.30	38.00	440742
2002-05-15	37.96	38.53	37.83	38.33	391539
2002-05-16	38.29	38.38	37.70	38.08	417042
2002-05-17	38.25	38.26	37.41	37.83	505251
2002-05-20	37.78	37.83	37.38	37.53	365736
2002-05-21	37.33	37.66	36.76	36.86	637863
2002-05-22	36.86	37.00	36.16	36.30	526851
2002-05-23	36.41	37.47	36.41	37.41	1025202
2002-05-24	37.40	37.79	37.20	37.38	667566
2002-05-28	37.46	37.88	37.33	37.66	825981
2002-05-29	37.66	38.07	37.50	37.83	772275
2002-05-30	37.81	37.81	36.91	37.05	492948
2002-05-31	37.00	37.29	36.02	37.00	415800
2002-06-03	36.85	37.00	35.90	36.10	238400
2002-06-04	36.10	36.10	35.05	35.05	347000
2002-06-05	35.30	36.05	35.20	35.70	257600
2002-06-06	35.60	36.30	35.50	35.95	291000
2002-06-07	35.80	35.96	35.10	35.10	212000
2002-06-10	35.35	36.50	35.14	36.25	236800
2002-06-11	36.05	36.15	34.81	34.81	160500
2002-06-12	34.70	35.15	34.24	34.45	199200
2002-06-13	34.45	34.90	33.85	33.85	161300
2002-06-14	33.60	35.45	33.19	35.26	396900
2002-06-17	35.51	36.50	35.35	36.37	235600
2002-06-18	36.37	36.80	35.75	36.30	249600
2002-06-19	36.20	37.00	36.00	36.80	366700
2002-06-20	36.81	37.55	36.81	37.55	220900
2002-06-21	37.55	37.70	37.10	37.58	237500
2002-06-24	37.70	37.70	36.76	36.76	319400
2002-06-25	36.80	37.20	35.33	35.50	342000
2002-06-26	35.40	35.65	34.75	34.78	115800
2002-06-27	35.03	35.55	34.78	35.46	255000
2002-06-28	35.45	36.60	35.40	36.60	199500
2002-07-01	36.60	36.80	35.20	35.29	114700
2002-07-02	35.30	35.40	34.30	34.49	149500
2002-07-03	34.25	34.70	33.99	34.35	95000
2002-07-05	34.47	35.55	34.47	35.55	49100
2002-07-08	35.55	35.60	34.70	35.39	120200
2002-07-09	35.45	35.90	35.30	35.90	432400
2002-07-10	36.00	36.00	34.04	34.60	476500
2002-07-11	33.75	34.75	33.75	34.55	254400
2002-07-12	34.66	35.34	34.25	34.25	506200
2002-07-15	34.50	34.72	33.75	34.00	397300
2002-07-16	34.00	35.25	33.52	34.70	302700
2002-07-17	34.95	35.73	33.34	34.10	488300
2002-07-18	33.95	34.00	31.15	31.30	890000
2002-07-19	31.25	32.70	30.51	32.20	562600
2002-07-22	32.20	32.90	30.55	31.41	465200
2002-07-23	33.00	34.05	32.25	34.05	1643600
2002-07-24	34.00	37.00	32.55	36.90	1139600
2002-07-25	36.75	38.73	36.00	37.43	922400
2002-07-26	37.40	37.65	35.50	36.24	729500
2002-07-29	38.20	39.00	37.15	38.10	1183100
2002-07-30	38.55	39.70	37.25	39.40	830400
2002-07-31	39.30	39.30	38.48	39.00	437900
2002-08-01	39.25	39.25	38.05	38.85	272700
2002-08-02	38.50	38.50	37.22	37.77	328500
2002-08-05	37.70	37.70	35.24	35.28	341200
2002-08-06	35.50	36.60	35.50	35.69	408700
2002-08-07	36.00	36.90	34.85	36.51	330100
2002-08-08	36.52	37.74	36.30	37.40	442800
2002-08-09	37.27	38.50	36.75	37.79	232500
2002-08-12	36.29	37.00	36.00	36.40	623700
2002-08-13	36.41	36.57	35.25	35.30	298800
2002-08-14	35.35	36.50	34.95	36.10	287500
2002-08-15	36.20	37.31	36.20	37.10	336300
2002-08-16	37.00	37.40	36.85	37.13	151400
2002-08-19	37.10	37.20	36.00	36.25	378600
2002-08-20	36.25	36.25	34.88	35.35	606500
2002-08-21	35.50	36.25	35.10	35.59	215100
2002-08-22	35.70	36.24	35.25	35.80	179600
2002-08-23	35.70	35.70	35.10	35.55	203000
2002-08-26	35.55	35.80	34.70	35.65	146000
2002-08-27	35.75	36.26	35.37	35.51	360400
2002-08-28	35.25	35.50	33.98	34.10	389300
2002-08-29	33.70	34.78	33.25	34.25	363400
2002-08-30	34.50	35.25	34.31	34.90	135900
2002-09-03	34.75	35.43	34.15	34.90	370000
2002-09-04	34.65	35.00	34.20	34.29	431400
2002-09-05	34.30	34.93	34.30	34.42	390500
2002-09-06	34.75	35.99	34.50	35.90	269200
2002-09-09	35.90	35.94	35.50	35.50	303500
2002-09-10	35.70	36.10	35.38	35.60	96600
2002-09-11	35.85	36.30	35.60	36.00	100300
2002-09-12	36.00	37.50	35.90	37.00	453800
2002-09-13	37.01	38.00	36.85	38.00	404300
2002-09-16	37.75	38.00	37.55	37.84	258300
2002-09-17	38.15	38.50	37.30	37.30	170300
2002-09-18	36.40	37.80	36.40	37.79	183200
2002-09-19	37.45	37.95	37.27	37.88	260600
2002-09-20	37.60	37.98	37.35	37.66	303400
2002-09-23	37.30	37.65	37.15	37.50	236900
2002-09-24	37.00	37.25	36.20	36.29	407000
2002-09-25	36.80	36.93	36.40	36.92	257400
2002-09-26	37.05	37.40	37.05	37.40	239300
2002-09-27	37.35	37.38	36.85	37.30	300500
2002-09-30	37.05	38.40	36.80	37.79	593500
2002-10-01	37.95	38.77	37.95	38.76	330500
2002-10-02	38.65	39.50	37.30	37.49	724800
2002-10-03	37.40	39.20	37.40	38.22	576700
2002-10-04	39.00	39.20	38.22	38.94	547000
2002-10-07	38.69	39.25	38.00	38.80	360400
2002-10-08	38.90	38.90	38.30	38.60	405600
2002-10-09	38.50	38.61	37.80	38.45	424900
2002-10-10	38.10	40.95	38.10	40.90	543900
2002-10-11	41.45	42.80	40.80	42.50	909500
2002-10-14	42.02	42.30	41.25	41.75	591300
2002-10-15	43.00	43.50	42.20	42.93	1114200
2002-10-16	42.20	43.00	42.00	42.93	431700
2002-10-17	43.50	43.60	42.20	42.61	636300
2002-10-18	42.61	42.85	42.10	42.70	282800
2002-10-21	42.55	43.10	42.40	43.10	441300
2002-10-22	43.70	44.19	42.20	42.35	709700
2002-10-23	42.45	42.55	40.50	42.01	730200
2002-10-24	42.00	43.80	41.80	42.73	461200
2002-10-25	42.50	43.70	42.05	43.24	320500
2002-10-28	43.75	43.78	40.95	41.00	562500
2002-10-29	41.01	41.01	39.40	40.90	416300
2002-10-30	40.59	40.88	40.30	40.60	379800
2002-10-31	40.60	41.01	40.40	41.00	420500
2002-11-01	41.00	42.30	40.80	42.25	439200
2002-11-04	42.85	43.40	42.62	42.68	523600
2002-11-05	42.68	42.68	41.40	41.45	418700
2002-11-06	41.40	41.60	40.94	41.10	423800
2002-11-07	41.11	41.16	39.97	40.00	219800
2002-11-08	39.85	40.15	39.42	39.58	471300
2002-11-11	39.48	39.48	38.62	39.00	262700
2002-11-12	39.00	39.40	38.85	38.92	265900
2002-11-13	38.85	38.98	38.33	38.63	262400
2002-11-14	38.75	39.00	38.15	38.34	208400
2002-11-15	38.34	40.85	38.21	40.07	511100
2002-11-18	40.13	40.29	39.23	39.39	178400
2002-11-19	39.39	40.50	39.30	40.36	294500
2002-11-20	40.35	40.70	39.80	39.98	213000
2002-11-21	40.01	40.20	39.20	39.47	276300
2002-11-22	39.40	40.23	39.40	40.00	402300
2002-11-25	40.08	40.24	39.57	39.83	296500
2002-11-26	39.83	41.58	39.83	40.85	354000
2002-11-27	41.00	41.14	40.30	40.60	131600
2002-11-29	40.65	40.98	38.20	40.75	74200
2002-12-02	41.00	41.54	40.46	41.21	221600
2002-12-03	41.20	41.20	40.85	41.09	143500
2002-12-04	41.05	41.05	40.25	40.50	186100
2002-12-05	40.40	40.70	40.15	40.62	138200
2002-12-06	40.55	40.75	39.50	40.10	209100
2002-12-09	40.10	40.66	39.63	39.63	208600
2002-12-10	40.00	40.65	39.85	40.65	127000
2002-12-11	40.55	41.35	40.50	41.07	123400
2002-12-12	41.05	41.19	40.10	40.45	144900
2002-12-13	40.45	40.46	39.81	40.15	252600
2002-12-16	40.30	40.40	39.89	40.16	176800
2002-12-17	40.00	40.25	39.50	39.58	150700
2002-12-18	39.40	39.89	39.18	39.67	192100
2002-12-19	39.69	39.86	39.00	39.15	203600
2002-12-20	39.40	39.59	39.02	39.39	203800
2002-12-23	39.05	40.24	39.05	40.14	186000
2002-12-24	40.10	40.93	39.85	40.45	134900
2002-12-26	40.46	40.68	39.75	39.96	175600
2002-12-27	39.96	39.98	39.35	39.69	231700
2002-12-30	39.65	40.00	39.65	40.00	104700
2002-12-31	39.95	39.98	39.59	39.60	178200
2003-01-02	39.60	39.93	39.40	39.79	406600
2003-01-03	39.90	40.80	39.80	40.35	400800
2003-01-06	40.49	40.90	40.30	40.78	370700
2003-01-07	41.00	41.00	39.85	40.09	313200
2003-01-08	40.15	40.37	39.85	40.31	148800
2003-01-09	40.33	40.50	39.67	39.96	408100
2003-01-10	39.90	40.52	39.79	40.42	520700
2003-01-13	40.25	40.30	38.40	38.62	1011200
2003-01-14	38.30	38.64	37.00	38.17	1692000
2003-01-15	38.10	38.12	37.28	37.40	533900
2003-01-16	37.80	37.95	36.52	37.05	523000
2003-01-17	36.95	38.32	36.70	38.31	625000
2003-01-21	38.35	38.85	37.95	38.00	543200
2003-01-22	37.98	38.00	37.61	37.93	327400
2003-01-23	37.87	38.19	37.75	37.98	346900
2003-01-24	37.98	37.98	36.46	36.85	650700
2003-01-27	37.75	38.90	36.70	36.96	1159700
2003-01-28	37.60	38.50	37.30	38.11	431500
2003-01-29	38.00	38.96	37.90	38.93	477800
2003-01-30	39.10	39.25	38.75	39.02	535900
2003-01-31	38.97	39.30	38.90	39.27	372300
2003-02-03	39.37	39.80	39.30	39.40	289100
2003-02-04	39.41	39.41	38.00	38.85	384200
2003-02-05	40.00	41.07	39.75	40.20	995200
2003-02-06	40.45	40.45	39.11	39.13	404500
2003-02-07	39.20	39.29	38.49	38.85	333300
2003-02-10	39.00	39.96	38.66	38.72	255300
2003-02-11	38.95	39.78	38.93	39.75	495900
2003-02-12	39.76	40.15	38.90	39.17	708600
2003-02-13	39.42	39.95	39.07	39.25	501800
2003-02-14	39.48	39.89	38.81	38.90	804900
2003-02-18	38.99	39.58	38.67	38.74	423600
2003-02-19	38.90	38.90	38.20	38.48	544200
2003-02-20	38.50	39.10	38.28	38.51	500100
2003-02-21	38.65	39.10	38.13	38.42	682900
2003-02-24	38.42	38.70	37.35	37.75	879900
2003-02-25	37.75	37.98	36.60	36.98	649200
2003-02-26	36.75	36.80	35.65	35.90	889200
2003-02-27	35.80	36.60	35.80	36.45	688900
2003-02-28	36.60	37.79	36.60	37.08	282200
2003-03-03	37.33	38.10	37.10	37.20	345500
2003-03-04	37.45	37.45	36.80	36.90	348000
2003-03-05	36.60	37.12	36.48	37.12	558900
2003-03-06	37.15	37.25	36.78	37.01	320900
2003-03-07	36.80	37.04	36.50	36.87	252700
2003-03-10	36.70	36.70	35.35	35.40	373700
2003-03-11	35.50	35.77	34.65	35.01	505000
2003-03-12	34.81	34.82	34.03	34.40	344400
2003-03-13	35.10	36.49	34.87	36.40	354200
2003-03-14	36.40	37.25	36.10	36.72	268400
2003-03-17	36.50	37.35	36.10	36.87	441900
2003-03-18	37.06	37.30	35.85	36.40	333600
2003-03-19	36.50	37.65	36.50	37.38	470800
2003-03-20	37.38	37.92	37.03	37.45	439900
2003-03-21	37.86	39.51	37.86	39.30	581200
2003-03-24	39.30	39.30	37.40	37.40	403900
2003-03-25	37.58	37.80	37.05	37.80	455500
2003-03-26	38.15	38.85	38.02	38.51	390500
2003-03-27	38.20	39.10	37.95	38.70	280400
2003-03-28	38.70	39.98	38.51	39.86	530600
2003-03-31	39.70	40.85	39.35	40.05	593700
2003-04-01	40.80	40.86	39.93	40.24	344800
2003-04-02	40.65	41.09	40.01	40.07	504000
2003-04-03	40.60	40.65	40.20	40.40	606400
2003-04-04	40.70	41.21	40.60	41.05	273700
2003-04-07	41.76	42.30	41.03	41.03	233700
2003-04-08	41.14	41.14	40.45	40.75	187100
2003-04-09	40.90	41.22	40.62	40.93	239500
2003-04-10	41.00	41.15	40.71	41.06	176600
2003-04-11	41.25	41.60	40.70	40.92	184200
2003-04-14	41.05	41.58	40.95	41.57	197900
2003-04-15	42.20	43.00	42.17	42.91	365800
2003-04-16	43.00	43.00	42.30	42.73	239600
2003-04-17	42.72	42.95	41.85	42.10	544200
2003-04-21	42.30	42.55	41.90	42.06	300600
2003-04-22	43.00	45.35	43.00	45.34	1944700
2003-04-23	44.23	45.50	43.40	45.36	1806700
2003-04-24	45.36	45.70	44.00	44.75	791700
2003-04-25	44.75	44.94	44.50	44.83	332800
2003-04-28	44.85	45.00	44.24	44.35	832300
2003-04-29	44.45	44.50	44.00	44.25	549900
2003-04-30	44.23	44.69	44.09	44.29	443000
2003-05-01	44.50	45.09	44.40	44.99	293700
2003-05-02	45.05	46.45	45.05	46.00	456900
2003-05-05	46.25	47.00	46.25	46.93	390900
2003-05-06	46.76	46.76	45.82	46.50	443100
2003-05-07	46.50	46.50	45.44	45.44	333900
2003-05-08	45.44	45.60	44.72	45.45	287700
2003-05-09	45.40	45.80	44.90	45.70	230500
2003-05-12	45.62	46.06	45.40	45.69	312400
2003-05-13	45.69	45.95	45.40	45.46	279400
2003-05-14	45.46	45.58	45.15	45.34	233900
2003-05-15	45.20	45.31	44.90	44.97	315900
2003-05-16	44.90	45.90	44.80	45.90	293700
2003-05-19	45.40	45.87	45.12	45.37	281500
2003-05-20	45.28	45.59	45.25	45.45	195200
2003-05-21	45.45	45.45	43.84	44.17	682000
2003-05-22	44.40	44.40	43.50	44.15	581400
2003-05-23	44.10	44.10	43.60	43.80	216000
2003-05-27	44.00	44.00	43.47	43.47	328200
2003-05-28	43.65	43.70	42.50	43.00	593100
2003-05-29	43.25	43.37	42.97	43.15	439800
2003-05-30	43.30	44.75	43.30	44.70	802900
2003-06-02	44.99	45.85	44.90	45.45	377900
2003-06-03	45.35	45.35	44.72	45.01	477300
2003-06-04	44.85	45.58	44.85	45.13	410600
2003-06-05	45.13	45.68	44.00	45.50	416000
2003-06-06	45.75	46.14	45.35	45.56	539100
2003-06-09	45.70	45.74	44.82	45.00	525800
2003-06-10	45.00	45.25	44.95	45.05	151700
2003-06-11	45.90	46.09	45.05	46.08	192400
2003-06-12	46.40	46.54	45.93	46.00	317600
2003-06-13	46.15	46.20	44.99	45.10	350600
2003-06-16	45.70	46.88	45.49	46.81	404400
2003-06-17	47.00	47.20	46.48	46.68	423500
2003-06-18	46.69	46.70	46.25	46.43	272500
2003-06-19	46.39	46.40	45.92	46.12	470900
2003-06-20	46.10	46.20	45.75	45.95	192100
2003-06-23	46.20	46.20	45.38	45.40	352300
2003-06-24	45.40	46.30	45.37	46.16	207700
2003-06-25	46.16	46.35	45.75	45.79	180100
2003-06-26	45.79	45.95	45.46	45.69	290400
2003-06-27	45.44	45.98	45.25	45.50	189100
2003-06-30	45.70	45.95	45.25	45.52	169300
2003-07-01	45.52	46.45	45.38	46.36	344300
2003-07-02	46.25	46.92	46.24	46.92	361300
2003-07-03	46.90	47.47	46.85	47.35	188200
2003-07-07	47.56	48.15	46.80	46.93	407400
2003-07-08	46.93	47.13	46.90	46.95	198500
2003-07-09	46.90	47.10	46.87	47.01	362100
2003-07-10	47.00	47.20	46.60	46.70	700400
2003-07-11	46.62	47.05	46.62	46.90	175900
2003-07-14	47.40	48.69	47.40	48.69	493700
2003-07-15	48.69	48.69	46.50	48.20	793400
2003-07-16	48.15	48.43	48.10	48.18	728000
2003-07-17	48.18	48.19	47.47	47.50	269100
2003-07-18	48.50	48.50	47.94	48.04	465000
2003-07-21	48.12	48.85	48.05	48.06	226000
2003-07-22	48.25	48.38	47.70	47.80	524100
2003-07-23	47.40	47.41	42.14	42.85	4417500
2003-07-24	43.25	43.84	42.00	42.20	1206100
2003-07-25	42.29	42.40	41.77	41.77	869200
2003-07-28	41.77	42.75	40.56	42.60	751600
2003-07-29	43.06	43.20	42.80	42.92	696700
2003-07-30	43.10	43.16	42.52	42.76	324500
2003-07-31	42.95	43.15	42.41	42.59	180800
2003-08-01	42.95	43.40	42.15	43.28	599900
2003-08-04	42.86	43.00	42.20	42.65	221700
2003-08-05	42.45	43.01	42.25	42.37	281800
2003-08-06	42.38	42.60	42.30	42.57	324400
2003-08-07	42.32	42.48	41.65	42.43	335000
2003-08-08	42.93	43.94	42.93	43.79	534100
2003-08-11	43.95	43.95	43.30	43.71	511300
2003-08-12	43.65	44.19	43.60	44.00	356200
2003-08-13	43.90	44.54	43.72	44.31	449900
2003-08-14	44.20	44.40	43.76	43.95	261000
2003-08-15	43.85	43.98	43.75	43.95	142300
2003-08-18	43.95	43.96	43.40	43.43	220600
2003-08-19	43.44	43.49	42.85	43.02	532600
2003-08-20	43.10	43.20	42.89	43.04	604400
2003-08-21	41.96	42.85	41.96	42.65	737800
2003-08-22	42.65	42.65	42.12	42.30	235800
2003-08-25	42.39	42.39	41.60	41.79	241300
2003-08-26	41.79	42.39	41.23	42.27	343600
2003-08-27	42.27	42.32	41.80	41.80	119800
2003-08-28	41.40	41.49	40.60	41.15	659200
2003-08-29	41.05	42.12	41.00	41.80	216100
2003-09-02	41.80	42.60	41.40	42.55	610200
2003-09-03	42.55	43.27	42.45	43.06	405300
2003-09-04	43.06	43.19	42.65	43.19	148700
2003-09-05	43.18	43.27	42.69	42.73	149900
2003-09-08	42.95	43.46	42.93	43.30	255200
2003-09-09	43.60	43.60	42.80	43.06	189800
2003-09-10	42.90	43.09	42.30	42.60	462700
2003-09-11	42.85	43.15	42.64	43.04	360900
2003-09-12	42.85	42.85	41.92	42.00	594900
2003-09-15	42.22	42.40	41.25	42.02	551200
2003-09-16	42.47	43.54	42.47	43.51	509900
2003-09-17	43.51	43.80	43.23	43.26	380800
2003-09-18	43.30	44.76	43.30	44.76	600000
2003-09-19	44.88	45.01	44.44	45.00	209700
2003-09-22	45.00	45.00	43.67	44.22	200400
2003-09-23	44.40	44.80	44.40	44.80	202500
2003-09-24	45.10	45.30	43.85	44.25	340200
2003-09-25	44.50	45.14	44.42	44.74	379700
2003-09-26	44.74	45.12	44.43	44.80	214600
2003-09-29	45.30	45.48	44.90	45.41	248700
2003-09-30	45.25	45.63	44.57	45.63	368400
2003-10-01	45.50	46.65	45.50	46.52	226500
2003-10-02	46.52	47.10	46.50	46.98	266300
2003-10-03	47.50	47.59	46.70	46.83	363200
2003-10-06	46.84	46.88	45.97	46.24	385200
2003-10-07	46.00	46.14	45.52	45.93	173300
2003-10-08	46.20	46.20	45.52	45.62	326100
2003-10-09	45.80	45.80	44.99	45.06	314900
2003-10-10	45.18	45.49	45.00	45.36	154100
2003-10-13	45.50	46.20	45.50	46.05	199000
2003-10-14	46.04	46.99	45.97	46.76	227700
2003-10-15	46.91	46.91	46.60	46.62	170600
2003-10-16	46.94	47.02	46.70	46.72	301900
2003-10-17	46.00	46.75	45.70	46.36	394600
2003-10-20	46.50	46.55	46.25	46.32	312300
2003-10-21	46.20	47.45	46.20	47.13	523900
2003-10-22	47.13	47.27	45.30	46.60	1005300
2003-10-23	46.50	47.51	46.46	46.95	359400
2003-10-24	46.95	46.95	45.60	45.75	485500
2003-10-27	45.50	45.76	45.42	45.51	317400
2003-10-28	45.60	45.60	44.99	44.99	322400
2003-10-29	44.99	44.99	44.45	44.74	683000
2003-10-30	44.85	44.88	44.39	44.45	645700
2003-10-31	44.45	45.00	44.32	44.98	466700
2003-11-03	44.90	45.18	44.90	44.94	489000
2003-11-04	45.00	45.35	44.85	45.24	240400
2003-11-05	45.05	45.79	44.91	45.75	396200
2003-11-06	45.95	46.05	45.32	46.00	360200
2003-11-07	46.40	46.40	45.53	45.95	385400
2003-11-10	45.75	45.85	45.36	45.69	205600
2003-11-11	45.60	45.70	45.45	45.65	210900
2003-11-12	45.65	45.98	45.62	45.98	212100
2003-11-13	46.04	46.85	45.92	46.59	347800
2003-11-14	46.70	46.75	46.10	46.45	279600
2003-11-17	46.20	46.41	46.10	46.26	176900
2003-11-18	46.25	46.60	46.25	46.46	238200
2003-11-19	46.65	46.65	46.18	46.48	169200
2003-11-20	46.35	46.57	45.94	46.05	213700
2003-11-21	45.90	46.23	45.50	46.00	280100
2003-11-24	46.00	46.72	45.95	46.65	287400
2003-11-25	46.65	46.70	46.32	46.44	295600
2003-11-26	46.44	47.50	46.44	47.49	165000
2003-11-28	47.40	48.00	47.30	47.96	168700
2003-12-01	48.35	50.05	48.15	48.63	446800
2003-12-02	48.85	49.23	48.47	49.10	243500
2003-12-03	49.49	49.49	47.77	47.90	794900
2003-12-04	47.65	48.45	47.64	47.91	261800
2003-12-05	47.92	48.24	47.70	47.70	189400
2003-12-08	47.95	48.06	47.60	47.95	180800
2003-12-09	47.85	48.04	47.25	47.40	138900
2003-12-10	47.70	47.70	46.75	46.86	150700
2003-12-11	47.10	47.28	46.65	47.09	233300
2003-12-12	47.60	48.40	46.42	47.36	480900
2003-12-15	47.76	47.76	46.62	46.62	109400
2003-12-16	46.00	46.46	45.60	46.46	267700
2003-12-17	46.60	46.70	45.82	45.97	226700
2003-12-18	46.20	46.75	46.07	46.65	150800
2003-12-19	46.40	47.70	46.40	47.61	450200
2003-12-22	47.61	47.90	47.46	47.90	104100
2003-12-23	47.80	48.32	47.77	48.10	221900
2003-12-24	48.20	48.55	48.20	48.40	81300
2003-12-26	48.55	48.55	48.10	48.11	39000
2003-12-29	48.15	48.88	48.10	48.77	71800
2003-12-30	49.02	49.52	49.00	49.35	340200
2003-12-31	49.35	49.60	48.95	49.05	183600
2004-01-02	49.25	49.98	49.22	49.59	147500
2004-01-05	49.59	49.77	49.00	49.15	249400
2004-01-06	48.50	48.71	48.41	48.55	389400
2004-01-07	48.55	48.60	48.40	48.51	289000
2004-01-08	48.75	48.90	48.50	48.66	145800
2004-01-09	48.66	49.00	48.60	48.96	285800
2004-01-12	48.96	50.19	48.96	50.03	274100
2004-01-13	50.15	50.38	49.85	50.10	245300
2004-01-14	50.20	50.55	50.10	50.36	300500
2004-01-15	50.50	50.81	50.35	50.73	116800
2004-01-16	50.85	51.31	50.65	51.16	154800
2004-01-20	51.20	51.29	50.55	50.55	159200
2004-01-21	50.70	51.20	50.57	51.19	86800
2004-01-22	51.35	51.35	50.80	50.95	104800
2004-01-23	50.70	51.50	50.70	50.98	265700
2004-01-26	50.70	51.27	50.70	50.88	152200
2004-01-27	51.15	51.23	50.87	51.08	99600
2004-01-28	51.33	51.50	50.19	50.19	91300
2004-01-29	50.02	50.28	49.78	50.05	142000
2004-01-30	49.95	51.60	49.85	51.56	266700
2004-02-02	51.58	51.69	51.26	51.69	210800
2004-02-03	51.55	52.37	51.25	51.84	481400
2004-02-04	52.25	52.25	50.40	51.53	693900
2004-02-05	51.75	52.07	50.61	50.74	427300
2004-02-06	50.74	50.90	50.12	50.70	444900
2004-02-09	50.85	50.85	50.35	50.47	206900
2004-02-10	50.49	50.69	50.08	50.46	357200
2004-02-11	50.46	50.54	49.68	50.13	321000
2004-02-12	50.25	50.50	49.90	50.09	410700
2004-02-13	50.20	51.00	49.93	50.83	530600
2004-02-17	51.00	52.20	51.00	52.19	579000
2004-02-18	52.20	52.20	51.31	51.45	212100
2004-02-19	51.70	51.70	51.07	51.32	297900
2004-02-20	51.15	51.35	50.92	51.15	114500
2004-02-23	51.05	51.47	50.98	51.00	199400
2004-02-24	51.00	51.38	50.75	51.07	304000
2004-02-25	51.10	51.19	50.85	51.11	119400
2004-02-26	50.86	52.05	50.85	52.05	253700
2004-02-27	52.60	52.98	52.51	52.95	415200
2004-03-01	53.10	54.55	53.10	54.32	543300
2004-03-02	54.40	54.55	53.85	54.06	207300
2004-03-03	53.85	54.87	53.85	54.87	175500
2004-03-04	54.87	54.98	54.61	54.66	203200
2004-03-05	54.33	54.85	54.19	54.63	230200
2004-03-08	54.69	54.79	54.26	54.75	184900
2004-03-09	54.95	55.00	53.50	53.58	200800
2004-03-10	53.85	53.96	53.60	53.74	156500
2004-03-11	53.75	54.08	53.50	53.85	293500
2004-03-12	53.60	54.05	53.60	53.86	359500
2004-03-15	54.07	54.07	53.00	53.30	139200
2004-03-16	53.40	53.60	52.57	52.90	330800
2004-03-17	52.85	54.05	52.80	53.55	330800
2004-03-18	53.45	53.62	53.26	53.56	245600
2004-03-19	53.36	54.34	53.36	54.14	233500
2004-03-22	53.94	53.95	53.17	53.20	250900
2004-03-23	53.45	53.45	52.25	52.35	486300
2004-03-24	51.84	52.42	51.80	51.86	379500
2004-03-25	51.65	52.19	51.63	51.90	298000
2004-03-26	51.90	52.35	51.73	52.25	324700
2004-03-29	52.25	52.90	52.00	52.36	190200
2004-03-30	52.46	52.49	51.95	52.18	223300
2004-03-31	52.20	52.20	51.92	52.00	425300
2004-04-01	52.25	52.65	52.18	52.43	505500
2004-04-02	53.50	53.58	52.76	53.50	310500
2004-04-05	53.65	55.16	53.65	54.90	430100
2004-04-06	55.50	56.55	55.45	56.04	695900
2004-04-07	56.29	56.50	55.82	56.34	299400
2004-04-08	56.34	56.63	56.06	56.28	146200
2004-04-12	56.28	56.30	54.98	55.05	340300
2004-04-13	55.25	55.40	54.76	54.93	133300
2004-04-14	54.90	55.10	54.75	54.85	161400
2004-04-15	54.80	55.48	54.76	55.42	315900
2004-04-16	55.35	55.90	55.28	55.63	158000
2004-04-19	55.40	55.42	54.83	55.19	155600
2004-04-20	55.25	55.25	52.85	52.86	491200
2004-04-21	52.95	52.95	52.45	52.50	272300
2004-04-22	52.65	53.61	52.28	53.33	422000
2004-04-23	53.50	54.16	53.28	54.09	420900
2004-04-26	54.07	54.20	53.41	53.53	315200
2004-04-27	54.10	54.15	53.79	54.02	476100
2004-04-28	54.00	54.00	53.02	53.10	307200
2004-04-29	53.10	53.38	52.80	52.94	141800
2004-04-30	52.89	53.10	52.45	52.69	107800
2004-05-03	52.50	52.51	52.17	52.26	184500
2004-05-04	52.06	52.42	51.30	51.59	374700
2004-05-05	53.50	53.60	52.45	52.70	579200
2004-05-06	52.74	52.75	52.43	52.60	409300
2004-05-07	52.40	52.58	51.44	51.44	450300
2004-05-10	51.25	51.40	50.60	51.00	318100
2004-05-11	51.25	51.45	50.69	50.70	185600
2004-05-12	50.80	50.87	49.05	50.49	320400
2004-05-13	50.50	51.15	50.33	50.50	409400
2004-05-14	50.50	50.55	49.90	50.19	229900
2004-05-17	50.20	50.20	49.65	49.84	238400
2004-05-18	49.60	49.84	49.43	49.58	245700
2004-05-19	50.40	50.48	48.95	48.95	479900
2004-05-20	48.60	49.00	48.51	48.80	351000
2004-05-21	49.00	50.10	48.94	49.85	331300
2004-05-24	49.95	50.33	49.92	50.27	243700
2004-05-25	50.27	51.30	50.05	51.22	272700
2004-05-26	51.17	51.56	50.61	51.04	201300
2004-05-27	51.35	52.08	51.15	51.53	353300
2004-05-28	51.90	53.03	51.90	52.85	840000
2004-06-01	52.90	53.00	51.95	52.01	381300
2004-06-02	52.24	53.24	52.08	52.97	283600
2004-06-03	52.80	53.25	52.60	53.12	245100
2004-06-04	53.12	53.70	53.01	53.61	318200
2004-06-07	54.25	54.68	54.00	54.61	305700
2004-06-08	54.36	54.40	53.80	53.88	468200
2004-06-09	53.88	53.88	52.61	52.79	443400
2004-06-10	52.90	53.15	52.55	52.66	223400
2004-06-14	52.51	52.62	51.87	52.06	169000
2004-06-15	52.06	52.34	51.85	51.98	350800
2004-06-16	51.83	52.05	51.30	51.50	200600
2004-06-17	51.50	51.90	51.35	51.85	127100
2004-06-18	51.90	52.00	51.50	51.50	110800
2004-06-21	51.50	51.95	51.30	51.77	172400
2004-06-22	51.60	51.91	51.50	51.91	109500
2004-06-23	51.99	52.25	51.87	52.01	219600
2004-06-24	52.00	52.09	51.68	51.80	317400
2004-06-25	51.82	52.00	51.71	51.71	108200
2004-06-28	51.85	52.16	51.77	52.00	272700
2004-06-29	52.15	52.50	52.01	52.40	228700
2004-06-30	52.60	53.95	52.60	53.95	401700
2004-07-01	54.00	54.20	53.49	53.50	262200
2004-07-02	53.50	53.53	53.00	53.44	161800
2004-07-06	53.26	53.26	52.95	52.98	95500
2004-07-07	53.00	53.42	52.91	53.35	330600
2004-07-08	53.55	53.67	53.40	53.40	218000
2004-07-09	53.45	53.75	53.41	53.65	160000
2004-07-12	53.60	54.61	53.58	54.20	183800
2004-07-13	54.20	54.95	54.01	54.84	308200
2004-07-14	54.95	54.99	54.35	54.35	265700
2004-07-15	54.50	54.50	53.74	53.84	162100
2004-07-16	54.00	54.29	53.68	53.75	66900
2004-07-19	53.90	53.99	53.14	53.70	209400
2004-07-20	52.00	52.00	49.40	50.90	1818800
2004-07-21	50.90	51.60	50.80	51.10	1075200
2004-07-22	50.90	50.91	49.95	50.35	693800
2004-07-23	50.27	50.75	49.74	50.65	465500
2004-07-26	50.65	51.55	50.61	51.48	603800
2004-07-27	51.48	51.80	50.82	51.00	423400
2004-07-28	51.80	52.26	51.69	52.20	769000
2004-07-29	52.30	53.21	52.15	53.06	250300
2004-07-30	52.75	53.11	52.51	53.00	333700
2004-08-02	52.70	52.70	51.80	52.13	444400
2004-08-03	52.23	52.50	52.13	52.35	145000
2004-08-04	52.35	52.35	51.25	51.72	355500
2004-08-05	51.72	51.80	51.30	51.30	267100
2004-08-06	51.31	51.53	50.87	50.94	208600
2004-08-09	51.00	51.50	50.65	51.18	194500
2004-08-10	51.25	51.45	51.10	51.27	294300
2004-08-11	51.27	51.95	50.72	50.81	603500
2004-08-12	50.82	50.95	50.04	50.08	290000
2004-08-13	49.88	50.90	49.88	50.86	542900
2004-08-16	51.00	51.90	50.60	51.83	342000
2004-08-17	52.35	52.35	51.70	51.84	185800
2004-08-18	51.85	51.99	51.46	51.95	134000
2004-08-19	52.07	52.20	52.01	52.13	213900
2004-08-20	52.13	52.15	51.23	51.30	396700
2004-08-23	51.25	51.26	50.12	50.29	452500
2004-08-24	50.55	50.84	50.29	50.35	313000
2004-08-25	50.20	50.69	50.10	50.61	201600
2004-08-26	50.41	50.41	49.86	50.00	346900
2004-08-27	49.99	50.02	49.42	49.55	428600
2004-08-30	49.10	49.34	48.75	49.17	320500
2004-08-31	49.00	49.01	47.82	48.12	683100
2004-09-01	48.10	49.25	47.55	49.12	833100
2004-09-02	49.12	52.85	48.80	52.55	1449800
2004-09-03	51.75	52.52	51.54	51.65	898700
2004-09-07	51.90	53.23	51.65	53.21	616700
2004-09-08	53.21	53.21	52.74	53.18	371500
2004-09-09	53.18	53.95	53.18	53.46	741500
2004-09-10	53.30	53.35	52.54	52.70	803300
2004-09-13	52.70	52.90	51.50	51.50	700400
2004-09-14	51.75	52.59	51.69	52.55	638900
2004-09-15	52.55	52.87	52.35	52.65	402100
2004-09-16	52.70	52.88	52.63	52.76	429100
2004-09-17	52.60	52.85	52.27	52.33	471000
2004-09-20	52.33	52.70	52.31	52.65	227000
2004-09-21	52.65	52.70	52.42	52.50	244400
2004-09-22	52.55	52.55	52.03	52.13	300600
2004-09-23	52.38	52.50	52.06	52.08	266300
2004-09-24	51.95	52.00	51.67	51.77	510700
2004-09-27	52.48	52.89	52.35	52.59	616500
2004-09-28	52.51	52.53	51.80	51.90	430700
2004-09-29	51.50	51.98	50.88	51.98	1246400
2004-09-30	51.31	51.63	50.90	51.58	1285700
2004-10-01	51.58	51.70	51.10	51.49	596000
2004-10-04	51.62	52.09	51.60	51.85	402700
2004-10-05	51.80	52.06	51.65	51.80	556600
2004-10-06	51.65	51.75	51.30	51.38	298200
2004-10-07	51.38	51.49	50.82	50.85	378000
2004-10-08	50.85	50.85	49.87	49.99	723100
2004-10-11	50.06	50.60	49.12	50.47	365000
2004-10-12	50.30	50.44	49.90	49.96	551100
2004-10-13	50.10	50.40	50.01	50.31	321200
2004-10-14	50.05	50.24	48.80	48.87	1065200
2004-10-15	48.87	50.00	47.99	49.53	1310500
2004-10-18	49.63	49.63	48.91	49.02	508700
2004-10-19	48.90	49.10	46.80	47.84	1443800
2004-10-20	47.84	48.95	47.36	48.59	798700
2004-10-21	48.60	48.60	47.90	48.25	339400
2004-10-22	48.50	48.60	48.00	48.04	254600
2004-10-25	48.00	48.30	47.76	48.21	511400
2004-10-26	49.00	49.82	49.00	49.82	835800
2004-10-27	49.92	49.99	49.45	49.85	396100
2004-10-28	47.85	49.10	47.15	48.01	1560800
2004-10-29	48.00	48.05	46.61	46.82	963300
2004-11-01	47.50	48.07	46.92	47.37	666500
2004-11-02	47.05	47.52	47.05	47.19	772000
2004-11-03	47.40	47.50	47.10	47.44	636000
2004-11-04	47.44	47.89	47.44	47.75	391200
2004-11-05	47.75	48.20	47.70	47.86	498900
2004-11-08	48.00	48.65	47.76	48.33	1017400
2004-11-09	48.38	48.40	47.85	47.91	319400
2004-11-10	47.98	48.50	47.85	48.18	359000
2004-11-11	48.40	48.81	48.30	48.70	468900
2004-11-12	48.80	49.85	48.60	49.65	675200
2004-11-15	49.60	50.00	49.50	49.78	309700
2004-11-16	49.20	49.74	49.16	49.35	489300
2004-11-17	49.32	50.06	49.31	49.94	281800
2004-11-18	49.94	50.20	49.90	50.20	341300
2004-11-19	50.05	50.37	50.05	50.23	389800
2004-11-22	50.23	50.63	50.20	50.58	407500
2004-11-23	50.58	50.90	49.93	50.32	408600
2004-11-24	50.42	51.18	50.38	50.88	243300
2004-11-26	51.02	51.40	50.73	50.85	76200
2004-11-29	50.90	51.39	50.82	51.30	210400
2004-11-30	51.30	51.30	50.35	50.35	467500
2004-12-01	50.21	50.50	49.61	50.20	397900
2004-12-02	50.40	50.48	50.00	50.01	305200
2004-12-03	50.01	50.06	49.70	49.79	160300
2004-12-06	49.59	49.81	49.55	49.74	249700
2004-12-07	49.50	49.75	48.91	49.15	608000
2004-12-08	48.90	49.00	48.65	48.84	684900
2004-12-09	48.84	49.57	48.80	49.50	560200
2004-12-10	48.55	50.39	48.55	49.58	427500
2004-12-13	49.75	50.00	49.65	49.78	225900
2004-12-14	49.88	49.93	49.40	49.60	304200
2004-12-15	49.61	49.89	49.58	49.80	230600
2004-12-16	49.95	50.50	49.71	50.46	312200
2004-12-17	50.02	51.05	49.98	51.05	353600
2004-12-20	51.00	51.00	49.95	50.30	196000
2004-12-21	50.20	50.67	50.10	50.65	249900
2004-12-22	50.40	51.43	50.35	51.43	417700
2004-12-23	51.43	51.89	51.30	51.55	234800
2004-12-27	51.55	51.55	50.87	50.98	177100
2004-12-28	51.00	51.53	51.00	51.51	152300
2004-12-29	51.30	51.87	51.30	51.68	100200
2004-12-30	51.60	52.15	51.60	52.02	199300
2004-12-31	51.99	52.39	51.85	52.08	192400
2005-01-03	51.99	52.19	51.17	51.83	520900
2005-01-04	51.88	51.91	50.99	51.20	355200
2005-01-05	50.60	51.04	50.25	50.29	389700
2005-01-06	50.20	51.32	50.20	51.01	377500
2005-01-07	51.30	51.65	50.84	51.28	293100
2005-01-10	51.35	51.45	50.66	50.94	260100
2005-01-11	50.93	51.30	50.82	51.17	156700
2005-01-12	51.03	51.13	49.87	50.12	588300
2005-01-13	50.12	50.18	49.45	49.62	474100
2005-01-14	49.62	49.70	49.32	49.50	570900
2005-01-18	49.50	50.32	49.48	50.24	204400
2005-01-19	50.24	50.38	50.01	50.13	404700
2005-01-20	50.13	50.28	49.87	50.00	204900
2005-01-21	49.99	49.99	49.47	49.50	358600
2005-01-24	49.40	49.49	48.50	48.60	557300
2005-01-25	49.00	49.73	49.00	49.59	499700
2005-01-26	49.95	50.21	49.76	50.15	355800
2005-01-27	49.90	50.23	49.85	50.08	167400
2005-01-28	49.90	50.00	48.97	49.10	367800
2005-01-31	49.30	50.21	49.10	50.21	462700
2005-02-01	50.21	50.38	49.41	49.99	364800
2005-02-02	49.80	50.35	49.74	50.20	291200
2005-02-03	50.10	50.45	50.04	50.18	172400
2005-02-04	50.21	50.48	50.21	50.45	154100
2005-02-07	50.42	50.71	49.75	50.01	393200
2005-02-08	50.15	50.80	50.06	50.57	211600
2005-02-09	50.37	50.62	49.90	50.00	133700
2005-02-10	50.10	50.56	50.01	50.35	148600
2005-02-11	50.40	50.53	49.69	49.75	335300
2005-02-14	49.75	50.34	49.75	50.15	223200
2005-02-15	50.02	50.37	49.85	50.12	224200
2005-02-16	50.02	50.27	49.90	49.90	339400
2005-02-17	49.85	49.89	49.11	49.12	685100
2005-02-18	49.12	49.46	49.00	49.05	375200
2005-02-22	49.06	49.58	48.50	48.68	462300
2005-02-23	48.68	48.68	47.80	47.99	983100
2005-02-24	47.99	48.79	47.02	48.17	859200
2005-02-25	47.97	48.16	47.50	47.88	528800
2005-02-28	47.80	48.01	47.25	47.62	1040600
2005-03-01	47.72	48.27	47.72	47.99	474100
2005-03-02	47.95	47.98	47.27	47.60	232900
2005-03-03	47.70	47.83	46.95	47.00	432900
2005-03-04	47.15	47.90	47.05	47.76	483400
2005-03-07	47.63	47.88	47.45	47.70	173100
2005-03-08	47.45	48.56	47.45	48.32	642800
2005-03-09	48.61	49.37	48.56	48.93	708000
2005-03-10	49.13	49.26	48.73	48.77	177000
2005-03-11	48.82	49.05	48.43	48.43	290700
2005-03-14	48.60	49.75	48.55	49.20	441100
2005-03-15	49.10	50.00	49.10	49.60	664300
2005-03-16	49.60	49.61	48.66	49.06	329100
2005-03-17	49.06	49.43	48.70	49.40	324100
2005-03-18	48.95	49.01	48.07	48.26	391300
2005-03-21	48.26	48.50	48.00	48.26	179800
2005-03-22	48.05	48.09	47.68	47.80	553200
2005-03-23	47.80	47.80	46.52	46.60	539900
2005-03-24	46.40	46.75	46.17	46.20	644100
2005-03-28	46.50	47.09	46.34	46.99	507700
2005-03-29	46.99	47.18	46.51	46.54	573200
2005-03-30	46.52	46.92	46.50	46.65	709900
2005-03-31	46.76	47.05	46.58	46.70	558200
2005-04-01	46.10	49.00	46.10	47.08	1170100
2005-04-04	46.90	47.50	46.45	46.81	626200
2005-04-05	46.66	47.31	46.56	46.97	237900
2005-04-06	46.75	46.76	46.20	46.60	560100
2005-04-07	46.73	46.98	46.35	46.70	534400
2005-04-08	46.65	46.99	46.60	46.74	400000
2005-04-11	46.50	46.64	45.85	46.00	495900
2005-04-12	46.00	46.68	45.91	46.40	525200
2005-04-13	46.30	46.40	45.82	45.95	319300
2005-04-14	45.88	45.97	44.90	45.17	802100
2005-04-15	45.05	45.15	44.41	44.50	523400
2005-04-18	44.24	44.24	43.58	43.74	979400
2005-04-19	44.07	44.07	43.65	43.91	389300
2005-04-20	43.98	44.09	43.14	43.32	335500
2005-04-21	43.45	43.65	43.20	43.47	447800
2005-04-22	43.52	44.45	43.51	44.45	435000
2005-04-25	44.45	44.45	44.03	44.32	899500
2005-04-26	44.25	44.45	43.98	44.10	405100
2005-04-27	43.85	44.16	43.55	43.71	730200
2005-04-28	43.76	44.04	43.76	43.91	352500
2005-04-29	43.98	44.77	43.71	44.77	472100
2005-05-02	44.75	46.15	44.73	45.42	505400
2005-05-03	45.48	45.65	45.14	45.40	300800
2005-05-04	44.50	44.51	42.51	44.02	1772700
2005-05-05	44.21	44.43	43.55	44.00	548400
2005-05-06	44.30	45.00	44.08	44.44	700300
2005-05-09	44.60	44.92	44.37	44.81	370600
2005-05-10	44.81	45.14	44.65	45.05	654000
2005-05-11	45.45	46.00	45.22	45.85	791600
2005-05-12	45.88	45.89	45.00	45.07	462200
2005-05-13	45.07	45.16	44.00	44.44	246600
2005-05-16	44.24	45.48	44.20	45.42	213900
2005-05-17	45.52	46.00	45.18	45.89	335700
2005-05-18	46.00	46.97	45.99	46.70	601300
2005-05-19	46.95	46.98	46.45	46.83	335600
2005-05-20	46.55	46.60	45.90	46.22	328200
2005-05-23	46.07	46.28	45.88	46.05	204100
2005-05-24	46.05	46.75	45.95	46.58	374600
2005-05-25	46.35	46.58	46.21	46.51	335200
2005-05-26	46.46	46.71	46.20	46.55	246100
2005-05-27	46.80	47.35	46.60	47.02	315600
2005-05-31	47.03	47.12	46.86	47.10	211600
2005-06-01	47.10	47.27	46.50	47.26	194200
2005-06-02	47.25	47.25	46.68	46.95	276900
2005-06-03	47.00	47.05	46.96	47.00	280500
2005-06-06	47.00	47.22	46.99	47.22	213700
2005-06-07	47.35	47.88	47.30	47.69	219500
2005-06-08	47.95	48.55	47.80	48.16	492300
2005-06-09	48.00	48.10	47.55	47.64	255200
2005-06-10	47.54	47.55	46.97	47.13	331500
2005-06-13	47.07	47.10	46.70	46.80	272800
2005-06-14	47.00	47.19	46.71	47.17	225500
2005-06-15	47.30	47.75	47.20	47.75	218500
2005-06-16	47.80	48.03	47.55	48.03	171200
2005-06-17	48.28	48.44	47.82	48.10	296400
2005-06-20	48.14	48.51	48.00	48.39	225200
2005-06-21	48.63	48.70	48.01	48.23	275100
2005-06-22	48.30	48.32	47.85	48.00	159500
2005-06-23	47.90	47.99	47.11	47.62	323000
2005-06-24	47.62	48.33	47.60	48.31	199500
2005-06-27	48.50	48.82	47.98	48.50	317600
2005-06-28	48.45	48.45	48.02	48.09	325400
2005-06-29	48.20	48.65	48.19	48.30	364500
2005-06-30	48.85	50.21	48.76	49.24	1037000
2005-07-01	49.49	49.66	49.13	49.40	200300
2005-07-05	49.54	49.85	48.99	49.08	379000
2005-07-06	49.08	49.19	48.47	48.48	302300
2005-07-07	48.49	49.00	48.08	48.36	548900
2005-07-08	48.61	48.61	47.55	47.60	707900
2005-07-11	47.45	47.45	45.54	46.90	1318900
2005-07-12	47.10	47.48	46.83	46.91	420500
2005-07-13	46.92	47.09	46.51	46.84	387500
2005-07-14	47.01	47.35	46.64	46.83	521900
2005-07-15	46.88	47.14	46.74	47.02	647300
2005-07-18	47.05	47.08	46.58	46.97	239300
2005-07-19	47.25	47.42	47.01	47.25	370900
2005-07-20	47.25	47.50	47.05	47.36	371100
2005-07-21	47.59	47.61	47.20	47.32	336600
2005-07-22	47.20	47.41	46.87	47.23	262300
2005-07-25	45.50	45.51	42.27	42.98	2620000
2005-07-26	42.80	44.51	42.72	44.20	2503300
2005-07-27	44.05	44.58	43.20	43.80	1092400
2005-07-28	44.00	46.50	44.00	45.00	1507400
2005-07-29	44.85	45.11	44.40	44.94	728400
2005-08-01	45.35	45.60	44.45	45.17	465400
2005-08-02	45.17	45.80	45.10	45.56	542600
2005-08-03	45.55	45.62	45.15	45.51	294600
2005-08-04	45.30	45.56	45.12	45.40	621700
2005-08-05	45.15	45.27	44.34	44.56	331200
2005-08-08	44.56	45.03	44.56	44.91	376900
2005-08-09	44.92	44.98	44.55	44.70	246600
2005-08-10	45.10	45.35	44.72	44.94	278800
2005-08-11	44.93	45.28	44.83	45.20	270000
2005-08-12	45.20	45.40	45.01	45.20	466500
2005-08-15	45.21	45.37	44.92	45.20	249800
2005-08-16	45.20	45.22	44.50	44.60	670700
2005-08-17	44.60	44.93	44.60	44.83	222400
2005-08-18	44.95	45.25	44.90	45.25	180800
2005-08-19	45.25	45.43	45.09	45.32	175500
2005-08-22	45.10	45.94	44.71	45.75	437600
2005-08-23	45.65	45.98	45.62	45.70	217500
2005-08-24	45.70	46.16	45.67	45.90	278500
2005-08-25	45.90	46.22	45.80	46.22	303300
2005-08-26	46.22	46.76	46.16	46.25	361700
2005-08-29	45.33	46.00	45.05	45.52	549900
2005-08-30	45.40	45.40	44.87	44.90	866500
2005-08-31	44.90	45.40	44.39	45.31	627200
2005-09-01	45.25	45.70	44.70	45.00	828000
2005-09-02	44.99	45.00	43.65	44.15	1174900
2005-09-06	44.15	44.45	43.73	43.86	1290200
2005-09-07	43.95	44.00	43.46	43.50	1481000
2005-09-08	43.50	43.51	41.60	42.16	2226100
2005-09-09	41.40	42.74	40.63	42.65	2891700
2005-09-12	42.80	45.50	42.77	44.17	2155300
2005-09-13	43.90	44.70	43.80	44.30	1289500
2005-09-14	44.19	44.19	43.33	43.60	1013800
2005-09-15	43.59	43.95	43.14	43.85	495900
2005-09-16	43.84	46.10	43.72	45.90	1638300
2005-09-19	45.89	46.09	45.07	45.39	1616300
2005-09-20	45.24	45.86	45.12	45.45	649600
2005-09-21	45.45	45.45	43.03	43.65	1719700
2005-09-22	43.30	43.84	41.87	43.70	2044300
2005-09-23	43.70	46.12	43.42	45.69	1348400
2005-09-26	47.00	47.35	46.29	46.60	1431100
2005-09-27	45.95	46.30	44.76	44.88	1267000
2005-09-28	44.90	45.11	43.50	43.74	1642100
2005-09-29	43.74	44.07	43.47	44.04	1339800
2005-09-30	44.17	44.46	43.71	43.73	865200
2005-10-03	43.74	43.74	42.01	43.05	1333000
2005-10-04	42.66	43.28	42.00	43.16	1214000
2005-10-05	43.07	43.16	42.54	42.86	700500
2005-10-06	42.80	42.80	42.23	42.50	982200
2005-10-07	42.48	42.50	41.90	42.06	437400
2005-10-10	42.03	42.05	41.50	41.51	373500
2005-10-11	41.55	42.06	40.81	41.10	908900
2005-10-12	41.10	41.35	40.55	40.79	776700
2005-10-13	40.79	41.01	40.60	40.96	408200
2005-10-14	41.00	41.38	40.70	40.98	775100
2005-10-17	41.08	41.38	40.44	40.60	619700
2005-10-18	40.64	40.66	39.78	39.79	1008200
2005-10-19	39.79	40.04	38.38	39.74	2129000
2005-10-20	39.92	40.20	39.57	39.83	716200
2005-10-21	40.15	40.94	39.96	40.66	612300
2005-10-24	40.66	41.35	40.56	41.00	612300
2005-10-25	41.01	41.01	39.45	39.77	1016500
2005-10-26	39.76	39.77	37.55	37.89	1817000
2005-10-27	37.90	38.12	36.77	36.78	1609300
2005-10-28	36.78	36.80	35.88	36.55	1767400
2005-10-31	37.05	37.97	36.81	37.85	1009600
2005-11-01	37.67	39.14	37.53	38.39	1847500
2005-11-02	34.51	37.75	34.50	36.60	9403700
2005-11-03	36.60	38.60	36.18	38.17	2997600
2005-11-04	38.17	40.05	37.95	39.30	2138400
2005-11-07	40.95	42.51	39.99	42.32	2430900
2005-11-08	42.32	42.38	41.44	41.70	759600
2005-11-09	41.72	41.89	41.43	41.50	1024300
2005-11-10	42.10	44.28	42.10	43.85	1413400
2005-11-11	44.06	44.50	43.96	44.39	481600
2005-11-14	44.60	46.76	44.38	45.83	1453400
2005-11-15	45.83	45.92	44.61	44.74	533900
2005-11-16	45.30	46.00	44.85	45.50	869800
2005-11-17	45.54	46.19	45.45	46.10	434500
2005-11-18	46.25	46.46	45.72	46.25	146800
2005-11-21	46.22	46.37	45.91	46.33	370500
2005-11-22	46.42	46.88	46.24	46.40	470700
2005-11-23	46.35	47.51	46.35	47.30	315700
2005-11-25	47.15	47.20	46.25	46.35	188800
2005-11-28	45.05	45.70	44.75	45.16	864600
2005-11-29	44.75	45.08	44.10	44.88	594200
2005-11-30	44.79	45.28	43.95	44.93	904400
2005-12-01	44.99	45.53	44.51	45.53	415000
2005-12-02	45.43	45.61	44.65	45.26	250400
2005-12-05	44.50	44.70	43.51	43.81	1493000
2005-12-06	43.50	44.03	43.18	43.95	708700
2005-12-07	43.95	44.05	42.80	43.00	423800
2005-12-08	42.99	43.48	42.65	42.70	784200
2005-12-09	42.70	43.25	42.65	43.20	447400
2005-12-12	43.25	43.39	42.52	42.66	441200
2005-12-13	42.59	42.75	42.16	42.53	366600
2005-12-14	42.45	43.23	42.38	43.22	263500
2005-12-15	42.80	43.30	42.52	42.60	409700
2005-12-16	42.55	43.14	42.37	43.14	1083100
2005-12-19	43.30	43.30	42.57	42.90	617200
2005-12-20	42.73	43.41	42.45	43.24	435400
2005-12-21	43.28	43.51	43.10	43.38	283100
2005-12-22	43.27	43.50	43.08	43.42	185900
2005-12-23	43.42	44.28	43.38	44.28	189600
2005-12-27	44.40	44.75	43.68	44.00	527800
2005-12-28	44.40	44.58	43.96	44.52	306100
2005-12-29	44.46	44.69	44.30	44.59	261300
2005-12-30	44.15	44.27	43.33	44.11	308100
2006-01-03	44.50	45.39	43.98	45.25	589200
2006-01-04	45.65	46.90	45.65	46.69	838500
2006-01-05	46.95	46.95	46.09	46.33	665900
2006-01-06	46.58	47.23	45.78	45.93	660600
2006-01-09	45.93	46.57	45.60	46.53	446000
2006-01-10	46.53	47.50	46.49	47.33	479200
2006-01-11	47.34	48.90	47.34	47.80	740500
2006-01-12	47.70	48.54	47.49	48.48	520100
2006-01-13	48.15	48.32	47.52	47.70	622700
2006-01-17	47.71	47.72	46.75	47.00	414000
2006-01-18	46.85	47.09	46.27	46.88	290400
2006-01-19	46.92	47.61	46.77	46.99	247800
2006-01-20	46.98	46.99	46.36	46.36	167000
2006-01-23	46.50	47.17	46.50	46.77	230300
2006-01-24	46.85	46.90	45.96	46.01	302400
2006-01-25	45.98	46.62	45.98	46.60	439800
2006-01-26	46.80	47.40	46.78	46.78	309300
2006-01-27	46.79	46.98	45.77	45.80	542400
2006-01-30	45.90	46.50	45.63	46.30	589200
2006-01-31	46.00	46.01	44.80	45.31	503000
2006-02-01	45.44	46.05	45.44	45.80	324200
2006-02-02	45.95	46.24	44.87	45.19	560800
2006-02-03	45.02	45.20	44.75	44.94	587400
2006-02-06	45.00	45.56	44.72	45.30	397400
2006-02-07	45.43	46.05	45.25	45.61	410300
2006-02-08	45.00	45.60	44.47	44.61	1363400
2006-02-09	44.60	44.78	44.10	44.24	946900
2006-02-10	44.20	44.43	44.00	44.41	712500
2006-02-13	44.43	44.66	44.05	44.39	348600
2006-02-14	44.39	45.80	44.39	44.99	342500
2006-02-15	44.70	45.13	44.70	44.90	317800
2006-02-16	44.86	45.00	44.26	44.45	214200
2006-02-17	44.46	44.73	43.47	44.25	705300
2006-02-21	44.20	44.21	43.64	43.86	280200
2006-02-22	43.77	44.29	43.77	44.00	355300
2006-02-23	43.80	43.89	43.17	43.50	340600
2006-02-24	43.45	43.64	43.25	43.32	147200
2006-02-27	43.50	44.00	43.31	44.00	469200
2006-02-28	43.90	44.70	43.87	44.55	639900
2006-03-01	44.38	44.83	44.28	44.70	400400
2006-03-02	44.85	44.85	43.76	44.16	311200
2006-03-03	44.16	44.22	43.52	43.59	345600
2006-03-06	43.47	43.72	42.99	43.00	243600
2006-03-07	43.00	43.66	42.83	43.66	230800
2006-03-08	43.66	43.66	42.80	43.14	336400
2006-03-09	43.07	43.16	42.50	42.74	325400
2006-03-10	42.74	42.96	42.32	42.93	263400
2006-03-13	42.67	43.16	42.32	42.61	318700
2006-03-14	42.45	42.96	42.36	42.79	214800
2006-03-15	42.55	42.75	42.31	42.53	271200
2006-03-16	42.53	43.01	42.44	42.75	252300
2006-03-17	42.80	42.93	42.42	42.60	269900
2006-03-20	42.50	42.89	42.45	42.62	159400
2006-03-21	42.62	42.62	41.72	41.85	328500
2006-03-22	41.80	41.85	41.19	41.83	227800
2006-03-23	41.89	41.90	41.21	41.75	442700
2006-03-24	41.76	41.89	41.09	41.82	254800
2006-03-27	41.80	42.34	41.50	42.06	192900
2006-03-28	42.06	42.47	41.71	42.39	413700
2006-03-29	42.39	43.40	42.39	43.15	464100
2006-03-30	43.05	43.27	42.92	43.19	279800
2006-03-31	43.19	43.65	43.00	43.62	322800
2006-04-03	43.70	43.74	43.38	43.65	674000
2006-04-04	43.64	43.64	43.00	43.06	740000
2006-04-05	43.16	43.55	43.04	43.11	884900
2006-04-06	43.05	43.38	42.88	43.05	206100
2006-04-07	42.97	43.20	42.13	42.44	229000
2006-04-10	42.58	42.88	41.62	41.89	320000
2006-04-11	42.00	42.09	41.33	41.49	296600
2006-04-12	41.57	41.91	41.42	41.67	553800
2006-04-13	41.66	42.03	41.13	41.80	282300
2006-04-17	41.85	42.26	41.85	41.99	388300
2006-04-18	42.00	42.30	41.84	41.99	510700
2006-04-19	42.13	42.36	42.07	42.23	715400
2006-04-20	42.05	42.38	41.41	41.61	426700
2006-04-21	41.63	41.70	41.12	41.50	379700
2006-04-24	41.40	41.53	41.07	41.32	368100
2006-04-25	41.45	41.81	41.12	41.33	460700
2006-04-26	41.58	42.21	40.56	41.28	745100
2006-04-27	41.25	41.94	41.04	41.94	414800
2006-04-28	41.84	42.20	41.69	42.05	976900
2006-05-01	42.60	43.00	42.09	42.44	913900
2006-05-02	42.72	42.72	42.14	42.47	725800
2006-05-03	46.00	48.15	44.78	45.09	3268400
2006-05-04	46.00	47.00	45.25	46.65	1428300
2006-05-05	46.89	47.40	46.57	46.79	681600
2006-05-08	46.30	46.69	46.21	46.57	543400
2006-05-09	46.75	46.99	46.40	46.58	254400
2006-05-10	46.59	46.82	46.26	46.33	310800
2006-05-11	46.45	47.07	45.90	46.22	332000
2006-05-12	45.30	46.25	45.21	45.52	667300
2006-05-15	45.52	46.28	45.52	46.21	228900
2006-05-16	45.75	46.63	45.75	45.91	699200
2006-05-17	45.91	46.02	45.25	45.38	801000
2006-05-18	45.60	46.15	45.19	45.19	619500
2006-05-19	45.02	45.81	44.88	45.02	521800
2006-05-22	44.77	45.45	44.67	45.21	642500
2006-05-23	45.17	45.70	45.05	45.26	731200
2006-05-24	45.33	45.41	45.03	45.06	446500
2006-05-25	45.20	45.35	45.04	45.12	320000
2006-05-26	45.24	45.30	44.75	44.88	248200
2006-05-30	44.70	44.89	43.98	43.98	300900
2006-05-31	44.00	45.05	44.00	45.05	412900
2006-06-01	45.04	46.05	44.92	46.05	483200
2006-06-02	46.10	46.88	45.76	46.16	408500
2006-06-05	46.15	46.19	45.30	45.65	418400
2006-06-06	45.75	46.36	45.75	46.23	594700
2006-06-07	46.35	47.49	46.17	47.09	1030900
2006-06-08	46.93	48.20	46.76	48.09	808500
2006-06-09	48.04	49.50	47.90	48.66	1218000
2006-06-12	48.81	48.99	47.66	48.00	974000
2006-06-13	47.78	48.07	47.52	47.83	711300
2006-06-14	48.08	48.08	47.65	47.85	1243400
2006-06-15	47.99	48.35	47.86	48.20	541700
2006-06-16	47.80	48.04	47.43	47.76	698200
2006-06-19	47.71	48.22	47.66	48.01	406700
2006-06-20	47.96	48.10	47.75	47.80	569600
2006-06-21	47.85	47.88	47.52	47.67	490300
2006-06-22	47.49	47.80	47.44	47.80	382000
2006-06-23	47.89	47.89	47.49	47.50	149100
2006-06-26	47.60	47.80	47.15	47.50	434200
2006-06-27	47.65	47.79	47.30	47.40	388100
2006-06-28	47.40	47.68	47.32	47.56	574100
2006-06-29	47.50	48.30	47.49	48.01	398900
2006-06-30	48.03	48.85	47.80	48.46	222500
2006-07-03	48.61	48.78	48.11	48.78	101600
2006-07-05	48.73	49.00	48.38	48.76	363300
2006-07-06	48.73	49.61	48.72	49.45	401300
2006-07-07	49.46	50.62	49.40	49.82	958700
2006-07-10	49.83	50.55	49.65	50.00	820500
2006-07-11	50.05	50.23	49.01	49.31	399100
2006-07-12	49.24	49.95	49.09	49.58	554200
2006-07-13	49.70	49.70	48.98	49.30	429800
2006-07-14	49.36	49.36	48.61	49.01	762700
2006-07-17	49.07	49.07	48.29	48.29	221200
2006-07-18	48.43	48.55	47.61	47.66	248800
2006-07-19	47.65	48.17	47.65	48.01	478800
2006-07-20	48.20	50.20	48.16	49.95	561100
2006-07-21	50.01	50.17	49.60	49.86	689800
2006-07-24	50.10	50.46	49.62	49.90	348800
2006-07-25	49.85	50.09	49.33	49.88	312500
2006-07-26	50.00	52.20	49.73	51.95	1026900
2006-07-27	51.95	52.34	50.61	51.08	718400
2006-07-28	51.20	51.48	50.98	51.08	358400
2006-07-31	51.13	52.29	50.94	51.81	758200
2006-08-01	51.81	51.81	48.95	49.07	1388600
2006-08-02	49.00	49.01	46.75	47.30	1306300
2006-08-03	47.05	48.14	46.56	48.01	946800
2006-08-04	48.10	48.57	47.66	47.94	275200
2006-08-07	47.83	47.98	47.36	47.57	228900
2006-08-08	47.90	47.92	47.24	47.42	256400
2006-08-09	47.57	47.65	46.83	46.89	460500
2006-08-10	46.70	48.17	46.64	48.09	658600
2006-08-11	47.95	48.14	47.69	47.73	209900
2006-08-14	47.95	48.12	47.57	47.81	298900
2006-08-15	48.06	48.10	47.81	48.04	230200
2006-08-16	48.12	48.90	48.12	48.66	237700
2006-08-17	48.50	49.94	48.46	49.89	554200
2006-08-18	49.89	50.22	49.55	50.07	568200
2006-08-21	50.07	50.58	49.87	50.00	311900
2006-08-22	49.85	49.86	49.00	49.25	342500
2006-08-23	49.20	49.36	48.71	48.88	206100
2006-08-24	48.88	48.98	48.66	48.86	212300
2006-08-25	48.70	48.70	47.31	48.24	468600
2006-08-28	48.42	49.00	48.38	48.68	342100
2006-08-29	48.90	50.10	48.59	49.95	383000
2006-08-30	50.33	51.20	50.15	50.77	440100
2006-08-31	50.81	51.80	50.81	51.50	533100
2006-09-01	51.44	51.51	50.81	51.26	287900
2006-09-05	51.27	51.88	51.27	51.38	416800
2006-09-06	51.39	51.43	50.46	50.59	184700
2006-09-07	50.60	51.68	50.35	51.44	319100
2006-09-08	51.22	52.76	51.16	52.54	852500
2006-09-11	53.44	55.25	52.78	53.75	1100900
2006-09-12	53.97	55.16	53.91	54.65	670000
2006-09-13	54.33	55.00	54.33	54.59	266600
2006-09-14	54.59	54.64	53.73	54.42	399500
2006-09-15	54.45	55.43	54.26	54.61	619700
2006-09-18	54.62	54.62	53.65	54.00	346000
2006-09-19	54.25	54.34	52.83	53.20	419800
2006-09-20	53.10	54.86	53.08	54.59	311900
2006-09-21	54.72	55.39	54.60	55.24	357700
2006-09-22	55.03	55.20	54.23	54.89	411300
2006-09-25	54.89	55.18	54.00	55.15	275700
2006-09-26	55.10	55.39	54.76	55.28	220300
2006-09-27	55.32	55.60	54.30	54.51	419300
2006-09-28	54.70	56.30	54.70	56.15	546800
2006-09-29	55.95	56.06	55.55	55.60	368700
2006-10-02	55.50	55.93	54.71	55.00	583000
2006-10-03	55.12	56.63	55.12	56.17	725600
2006-10-04	56.36	56.67	55.99	56.19	338700
2006-10-05	56.18	56.84	55.92	56.40	265800
2006-10-06	56.40	56.40	55.59	55.74	217100
2006-10-09	55.81	56.25	55.74	56.02	298600
2006-10-10	56.03	56.22	55.40	55.78	337700
2006-10-11	54.28	56.50	54.01	56.31	385100
2006-10-12	56.29	56.30	55.82	55.99	253700
2006-10-13	55.98	56.24	55.87	56.03	201000
2006-10-16	56.00	56.59	55.71	56.11	309300
2006-10-17	56.10	56.29	55.44	56.10	316600
2006-10-18	56.30	56.69	55.56	55.79	312600
2006-10-19	55.70	56.04	55.05	55.99	334500
2006-10-20	55.87	56.24	55.63	55.90	342500
2006-10-23	55.78	56.64	55.63	56.54	219500
2006-10-24	56.82	57.71	55.86	56.27	563400
2006-10-25	56.50	56.93	55.59	55.90	332500
2006-10-26	56.00	57.10	55.50	56.78	465000
2006-10-27	56.60	57.20	55.46	55.70	320000
2006-10-30	55.56	57.18	55.27	56.32	675600
2006-10-31	56.95	57.34	54.10	54.40	1529400
2006-11-01	54.58	54.99	54.00	54.28	810300
2006-11-02	53.95	55.24	53.95	54.99	747800
2006-11-03	55.15	55.80	55.09	55.50	533700
2006-11-06	55.50	56.33	55.50	56.17	423400
2006-11-07	56.11	56.47	56.11	56.28	219500
2006-11-08	56.12	56.33	55.75	55.99	177200
2006-11-09	55.99	55.99	54.98	55.39	361800
2006-11-10	55.59	55.71	55.10	55.71	299400
2006-11-13	55.57	55.88	55.00	55.17	399700
2006-11-14	55.18	55.65	55.02	55.50	122300
2006-11-15	55.50	55.51	55.16	55.35	355000
2006-11-16	55.50	55.51	54.76	55.00	462500
2006-11-17	54.90	55.12	54.79	55.02	347200
2006-11-20	54.68	56.26	54.68	56.18	454900
2006-11-21	56.40	56.60	56.28	56.45	685800
2006-11-22	56.50	57.71	56.49	57.30	565100
2006-11-24	57.11	57.91	57.05	57.29	231800
2006-11-27	57.40	57.40	56.83	57.38	414300
2006-11-28	58.20	59.00	57.97	58.34	656400
2006-11-29	58.59	58.78	58.26	58.47	510900
2006-11-30	58.55	59.17	58.53	58.88	538700
2006-12-01	58.88	59.18	58.21	58.82	308200
2006-12-04	59.32	59.90	59.19	59.90	305200
2006-12-05	59.99	60.00	59.35	59.87	431800
2006-12-06	59.81	60.49	59.75	60.36	285000
2006-12-07	60.48	61.14	60.35	60.50	618100
2006-12-08	60.54	60.60	59.75	60.20	445000
2006-12-11	60.24	60.69	59.80	60.44	323800
2006-12-12	60.27	60.67	60.19	60.43	276400
2006-12-13	60.50	60.50	59.87	60.02	255300
2006-12-14	59.96	60.38	59.57	60.13	434500
2006-12-15	60.36	60.45	59.81	60.00	234200
2006-12-18	59.95	60.27	59.56	59.74	230100
2006-12-19	59.65	59.87	59.24	59.60	299800
2006-12-20	59.21	59.49	59.01	59.40	621100
2006-12-21	59.38	59.43	58.91	59.16	506700
2006-12-22	59.15	59.49	58.92	59.18	624500
2006-12-26	59.09	59.75	58.99	59.61	183000
2006-12-27	59.60	59.96	59.40	59.82	206500
2006-12-28	59.82	60.40	59.74	60.25	158500
2006-12-29	60.22	60.46	59.81	60.00	162000
2007-01-03	60.00	60.69	59.73	59.80	635800
2007-01-04	59.72	59.99	58.66	58.96	516200
2007-01-05	58.96	59.03	58.56	58.80	397900
2007-01-08	58.80	58.84	58.50	58.61	434900
2007-01-09	59.00	59.00	58.42	58.57	349100
2007-01-10	58.65	58.95	58.39	58.50	362100
2007-01-11	58.47	58.75	58.33	58.41	412100
2007-01-12	58.41	58.54	58.41	58.45	234000
2007-01-16	58.50	58.52	57.40	57.40	574800
2007-01-17	57.40	57.40	56.54	56.60	485500
2007-01-18	56.60	56.69	55.12	56.37	657900
2007-01-19	56.38	56.42	54.81	55.20	1469900
2007-01-22	54.00	54.04	51.51	52.30	3301600
2007-01-23	52.96	53.34	52.54	52.77	2043900
2007-01-24	52.55	53.25	52.55	52.65	847600
2007-01-25	52.67	53.80	52.22	52.35	957800
2007-01-26	52.10	52.71	51.70	52.47	502300
2007-01-29	52.57	53.29	52.50	53.11	611600
2007-01-30	53.07	53.54	53.05	53.43	576300
2007-01-31	53.59	53.78	53.07	53.27	480700
2007-02-01	53.27	53.82	53.27	53.75	647100
2007-02-02	53.95	54.36	53.79	54.23	551300
2007-02-05	54.05	54.51	54.03	54.20	784500
2007-02-06	54.57	55.28	54.31	54.70	377700
2007-02-07	55.00	55.10	51.55	53.03	1838600
2007-02-08	52.40	53.57	52.40	53.01	753500
2007-02-09	52.91	53.40	52.15	52.25	500000
2007-02-12	52.55	52.74	52.08	52.31	793461
2007-02-13	52.30	53.03	52.21	52.98	336597
2007-02-14	53.00	53.27	52.80	52.92	402584
2007-02-15	52.85	53.16	52.74	52.94	643900
2007-02-16	52.94	53.12	52.49	52.63	234400
2007-02-20	52.60	52.69	52.43	52.56	333300
2007-02-21	52.55	52.84	52.49	52.52	465000
2007-02-22	52.90	53.70	52.80	53.31	419100
2007-02-23	53.10	53.53	52.69	53.11	372300
2007-02-26	53.25	53.80	53.11	53.32	346111
2007-02-27	52.82	53.01	51.75	52.73	527500
2007-02-28	52.83	52.86	51.00	51.28	1043100
2007-03-01	50.60	51.70	50.24	51.13	815180
2007-03-02	50.90	51.25	50.55	50.82	417500
2007-03-05	50.52	50.85	49.95	50.08	450300
2007-03-06	50.50	51.00	50.35	50.84	444900
2007-03-07	50.70	50.99	50.52	50.70	356500
2007-03-08	50.83	51.28	50.78	51.20	363300
2007-03-09	51.25	51.81	50.99	51.80	471900
2007-03-12	51.83	51.88	50.79	51.41	303300
2007-03-13	50.94	51.16	50.17	50.19	359800
2007-03-14	50.13	50.39	49.35	50.19	355300
2007-03-15	50.15	50.90	49.96	50.13	408400
2007-03-16	50.11	50.25	49.64	49.77	391300
2007-03-19	49.80	49.99	49.64	49.80	416200
2007-03-20	49.91	50.38	49.59	50.17	328800
2007-03-21	50.17	50.57	49.81	50.55	388400
2007-03-22	50.33	50.96	50.33	50.48	192400
2007-03-23	50.34	50.82	50.32	50.32	241900
2007-03-26	50.32	50.48	50.01	50.31	350800
2007-03-27	50.26	50.39	49.80	49.99	235600
2007-03-28	49.74	50.07	49.66	49.70	367500
2007-03-29	49.90	50.13	49.51	50.10	332060
2007-03-30	50.15	50.78	49.64	50.14	340100
2007-04-02	50.14	50.33	49.92	50.20	254600
2007-04-03	50.25	50.53	50.09	50.10	360100
2007-04-04	50.13	50.36	49.72	50.31	356000
2007-04-05	50.15	50.65	49.52	50.30	344900
2007-04-09	50.01	51.10	49.89	50.98	434900
2007-04-10	50.94	51.34	50.88	51.27	287700
2007-04-11	51.36	52.11	51.28	52.00	500100
2007-04-12	52.01	52.21	51.59	52.03	277580
2007-04-13	52.13	53.10	52.04	52.90	470500
2007-04-16	53.18	53.40	53.01	53.14	321200
2007-04-17	52.98	53.08	52.66	52.70	310200
2007-04-18	52.75	53.21	52.75	53.00	299700
2007-04-19	52.95	52.95	52.43	52.58	170400
2007-04-20	52.74	53.00	52.53	52.90	255700
2007-04-23	53.08	53.30	52.61	52.79	309900
2007-04-24	53.25	54.89	52.93	54.01	792790
2007-04-25	54.02	54.79	53.91	54.47	527900
2007-04-26	54.62	54.82	54.36	54.51	414100
2007-04-27	54.50	54.96	54.36	54.51	351900
2007-04-30	54.49	54.68	53.94	54.15	543994
2007-05-01	54.14	54.53	53.78	53.95	482985
2007-05-02	54.50	54.72	53.60	53.92	904934
2007-05-03	55.29	55.90	54.46	54.88	952800
2007-05-04	54.96	55.32	54.73	55.20	527000
2007-05-07	55.20	55.72	55.20	55.51	338900
2007-05-08	55.28	55.76	55.13	55.68	284800
2007-05-09	55.68	55.72	54.90	55.00	822400
2007-05-10	55.00	55.32	54.85	55.01	294000
2007-05-11	55.00	55.17	54.80	54.93	258100
2007-05-14	54.67	54.98	54.67	54.84	433200
2007-05-15	54.74	55.25	54.72	54.90	600400
2007-05-16	54.70	55.40	54.70	55.29	400800
2007-05-17	55.12	55.66	54.95	55.41	232400
2007-05-18	55.40	57.59	55.02	56.58	660763
2007-05-21	56.42	56.84	56.21	56.40	419300
2007-05-22	56.37	57.04	56.31	56.92	448000
2007-05-23	57.05	57.30	56.82	57.14	309500
2007-05-24	56.94	57.00	56.36	56.40	448273
2007-05-25	56.33	56.62	55.90	56.12	247100
2007-05-29	56.09	56.70	55.93	56.50	341000
2007-05-30	56.50	57.71	56.39	57.57	412600
2007-05-31	57.66	59.10	57.57	58.69	762600
2007-06-01	58.79	58.93	58.11	58.45	467000
2007-06-04	58.48	59.11	58.39	58.59	505100
2007-06-05	58.34	58.90	58.19	58.40	306021
2007-06-06	58.20	58.40	57.81	57.86	382200
2007-06-07	57.61	57.72	56.80	56.89	488500
2007-06-08	56.90	57.17	56.50	57.12	354200
2007-06-11	57.13	57.90	56.99	57.80	279500
2007-06-12	57.90	58.27	57.51	58.01	562700
2007-06-13	58.19	58.84	58.13	58.83	557600
2007-06-14	58.75	59.49	58.39	59.30	386000
2007-06-15	59.43	59.79	59.08	59.13	408300
2007-06-18	58.98	59.56	58.76	59.28	533400
2007-06-19	59.10	60.20	58.99	59.54	614300
2007-06-20	59.71	59.84	58.85	58.96	465400
2007-06-21	60.35	60.35	59.35	59.49	1023000
2007-06-22	59.29	60.60	59.02	60.30	3639666
2007-06-25	60.06	61.32	60.06	60.47	954800
2007-06-26	60.38	60.81	60.02	60.13	748644
2007-06-27	59.93	61.89	59.65	61.65	716900
2007-06-28	61.50	61.72	60.96	61.55	621013
2007-06-29	61.59	62.39	61.59	61.99	455100
2007-07-02	62.09	62.92	61.25	61.66	607000
2007-07-03	61.97	61.98	61.60	61.82	282500
2007-07-05	61.58	61.66	60.58	60.61	774400
2007-07-06	60.81	61.75	60.53	61.73	404400
2007-07-09	61.97	62.48	61.64	62.33	609100
2007-07-10	62.19	62.19	61.17	61.33	534500
2007-07-11	61.10	61.51	60.67	61.31	475100
2007-07-12	61.60	62.24	61.30	62.15	356200
2007-07-13	61.80	62.85	61.30	62.38	438100
2007-07-16	62.38	62.48	61.75	62.07	345400
2007-07-17	61.65	62.20	60.67	61.21	912200
2007-07-18	60.85	61.50	60.35	61.50	631100
2007-07-19	61.84	61.99	61.25	61.64	305400
2007-07-20	61.54	61.80	59.96	60.15	583560
2007-07-23	60.10	60.70	59.22	59.33	700200
2007-07-24	59.19	59.19	57.25	57.48	945400
2007-07-25	57.21	59.94	57.21	59.38	883222
2007-07-26	59.00	59.00	57.23	58.16	811700
2007-07-27	58.13	58.54	56.24	56.68	861000
2007-07-30	56.58	57.60	56.03	57.17	605300
2007-07-31	57.55	58.47	56.79	57.50	624800
2007-08-01	57.95	59.18	56.26	57.75	1824300
2007-08-02	58.20	58.45	56.23	56.54	1099413
2007-08-03	56.70	57.19	54.85	54.95	794500
2007-08-06	54.92	57.24	54.13	57.08	1017758
2007-08-07	57.97	58.00	56.55	57.43	810700
2007-08-08	57.16	57.45	55.34	56.08	1059200
2007-08-09	54.35	56.05	53.64	53.80	1053900
2007-08-10	53.30	57.24	52.58	56.65	1004400
2007-08-13	56.65	57.61	54.32	54.49	823900
2007-08-14	54.60	56.26	53.02	53.58	1242500
2007-08-15	53.45	54.65	53.17	53.93	796300
2007-08-16	53.90	57.24	53.54	57.24	1180500
2007-08-17	58.30	58.98	54.30	56.69	1092800
2007-08-20	56.74	57.43	56.54	56.89	314300
2007-08-21	56.45	57.40	56.00	57.01	315100
2007-08-22	57.10	57.84	56.50	57.46	296600
2007-08-23	57.71	58.73	57.42	58.45	609700
2007-08-24	58.65	58.85	57.79	58.69	278300
2007-08-27	58.51	58.91	58.21	58.57	364600
2007-08-28	58.32	58.40	57.31	57.37	470400
2007-08-29	57.37	58.22	56.66	57.02	437400
2007-08-30	56.72	57.21	56.20	56.81	566800
2007-08-31	57.00	57.60	56.41	57.28	461400
2007-09-04	57.18	58.15	56.81	58.06	364400
2007-09-05	57.73	58.00	57.29	57.34	350600
2007-09-06	57.37	57.80	57.01	57.63	293200
2007-09-07	57.23	57.76	57.00	57.69	317600
2007-09-10	57.75	57.94	55.98	56.89	459700
2007-09-11	56.76	57.83	56.72	57.30	835500
2007-09-12	56.98	58.57	56.49	57.67	819900
2007-09-13	57.75	59.47	57.17	59.03	688100
2007-09-14	58.62	61.15	58.43	60.71	888100
2007-09-17	60.50	60.83	59.96	60.59	458000
2007-09-18	60.87	61.86	60.39	61.80	567200
2007-09-19	62.00	62.68	61.37	62.39	757400
2007-09-20	62.44	62.44	60.85	60.99	367700
2007-09-21	61.30	61.72	60.82	60.99	454500
2007-09-24	60.70	62.41	60.51	61.87	560100
2007-09-25	61.60	62.02	60.81	62.00	535700
2007-09-26	61.98	62.07	61.17	61.54	336000
2007-09-27	61.99	64.65	61.89	64.54	778100
2007-09-28	64.53	66.53	64.37	65.41	710000
2007-10-01	65.51	66.17	65.17	65.70	655300
2007-10-02	65.51	66.75	65.51	65.82	607200
2007-10-03	65.67	65.79	63.86	63.95	942500
2007-10-04	64.20	64.41	63.54	63.84	622900
2007-10-05	64.20	64.64	63.76	64.46	536200
2007-10-08	64.57	64.80	63.68	63.87	220500
2007-10-09	64.30	64.75	64.23	64.49	359200
2007-10-10	64.98	65.37	64.50	65.25	1165500
2007-10-11	65.60	66.51	64.63	64.83	525400
2007-10-12	65.04	65.49	64.89	65.31	400200
2007-10-15	65.40	65.51	63.50	63.79	446500
2007-10-16	63.75	64.34	62.80	63.72	403100
2007-10-17	63.98	64.37	62.78	63.46	301100
2007-10-18	62.00	62.79	61.07	61.76	505900
2007-10-19	61.66	62.32	61.27	61.65	491400
2007-10-22	61.00	62.65	61.00	62.50	519500
2007-10-23	63.20	63.84	62.32	62.65	672800
2007-10-24	62.45	62.45	61.04	61.72	594700
2007-10-25	62.00	62.40	60.43	61.31	489400
2007-10-26	62.11	62.31	60.44	61.81	563100
2007-10-29	62.00	62.19	60.83	61.63	429400
2007-10-30	61.20	62.35	60.76	62.10	491800
2007-10-31	61.24	61.43	58.03	58.34	1457700
2007-11-01	58.00	59.74	57.04	59.46	1160600
2007-11-02	59.38	59.91	58.27	59.66	833200
2007-11-05	58.60	59.45	56.87	57.37	822900
2007-11-06	57.54	59.05	56.42	57.60	833100
2007-11-07	57.20	57.35	55.14	55.36	973400
2007-11-08	55.74	57.13	55.02	57.03	665500
2007-11-09	56.60	58.42	55.97	57.35	638900
2007-11-12	57.20	57.86	56.22	56.47	489700
2007-11-13	56.80	58.48	56.74	58.38	594100
2007-11-14	58.45	59.13	57.55	57.58	405400
2007-11-15	57.34	57.68	56.49	57.00	607400
2007-11-16	57.25	58.06	56.67	57.13	425200
2007-11-19	56.94	57.62	56.10	56.79	543066
2007-11-20	56.89	57.41	55.91	57.20	508900
2007-11-21	56.49	57.15	55.50	56.26	642400
2007-11-23	56.35	58.09	56.22	57.68	127700
2007-11-26	57.21	58.28	57.08	57.10	399920
2007-11-27	57.06	57.70	56.08	56.54	774246
2007-11-28	56.60	59.43	56.60	59.15	588402
2007-11-29	59.11	60.19	58.71	59.49	393144
2007-11-30	60.00	60.94	58.30	59.11	473600
2007-12-03	58.76	59.17	57.58	58.90	417800
2007-12-04	58.75	59.02	58.04	58.60	320900
2007-12-05	59.05	59.15	58.12	58.93	367500
2007-12-06	58.61	60.41	58.61	60.41	439000
2007-12-07	60.64	60.90	59.01	59.79	430400
2007-12-10	60.05	61.00	59.62	60.24	292100
2007-12-11	60.35	61.36	59.50	59.90	471600
2007-12-12	61.10	61.10	58.01	58.84	489800
2007-12-13	58.73	59.89	58.27	59.75	490900
2007-12-14	59.65	61.41	59.61	61.15	725200
2007-12-17	61.04	61.68	59.94	60.18	489600
2007-12-18	60.25	61.34	59.72	61.30	626600
2007-12-19	61.18	61.39	59.90	60.21	676800
2007-12-20	60.10	61.39	60.10	60.84	664000
2007-12-21	61.17	61.64	59.04	60.36	744800
2007-12-24	60.36	61.49	60.36	61.28	120700
2007-12-26	61.23	61.60	59.85	60.09	397600
2007-12-27	60.03	61.63	59.98	60.87	440898
2007-12-28	61.16	61.47	60.04	60.48	269500
2007-12-31	59.99	60.66	59.47	60.24	299700
2008-01-02	59.88	59.88	58.22	58.86	491000
2008-01-03	59.40	59.57	58.47	59.07	341800
2008-01-04	58.47	59.14	57.69	57.70	589554
2008-01-07	57.95	58.63	57.57	58.30	1090700
2008-01-08	58.90	59.85	58.25	58.46	830070
2008-01-09	58.32	59.08	57.83	58.55	878191
2008-01-10	58.47	60.01	58.00	59.20	583000
2008-01-11	58.99	59.40	58.50	58.59	675798
2008-01-14	58.68	59.46	58.62	59.27	589100
2008-01-15	58.93	59.10	57.27	58.20	775881
2008-01-16	57.95	59.45	57.84	58.76	516278
2008-01-17	57.90	57.90	54.36	55.01	1235361
2008-01-18	55.25	55.41	53.46	54.01	1089974
2008-01-22	53.01	56.85	52.93	55.31	1159275
2008-01-23	54.75	55.79	54.13	55.42	982300
2008-01-24	55.68	56.35	54.97	55.62	784800
2008-01-25	56.29	56.67	55.00	55.35	619000
2008-01-28	55.48	57.24	55.01	57.09	777202
2008-01-29	57.06	58.60	56.28	57.84	594425
2008-01-30	57.41	58.86	56.64	56.80	711399
2008-01-31	56.00	57.61	55.56	56.89	1464451
2008-02-01	57.72	59.47	57.55	58.72	787098
2008-02-04	59.30	59.30	58.53	58.53	490130
2008-02-05	58.19	60.34	58.03	58.15	693700
2008-02-06	58.70	58.96	56.51	56.80	1134040
2008-02-07	56.06	57.21	55.85	56.49	581521
2008-02-08	56.45	57.79	54.86	55.18	1030568
2008-02-11	55.18	55.30	53.30	53.59	890256
2008-02-12	53.67	54.83	53.01	53.54	1186599
2008-02-13	54.40	54.67	53.14	53.66	844580
2008-02-14	53.46	53.54	52.76	52.91	1535988
2008-02-15	54.05	56.90	54.05	55.99	1050809
2008-02-19	55.56	56.34	54.83	55.06	586900
2008-02-20	54.20	55.09	53.81	54.85	1157766
2008-02-21	54.77	55.03	53.85	54.01	737190
2008-02-22	54.35	55.63	53.79	55.63	876719
2008-02-25	55.49	55.52	54.19	54.87	430451
2008-02-26	54.25	56.58	54.25	56.49	612095
2008-02-27	56.20	57.27	55.90	56.35	403580
2008-02-28	56.05	56.18	54.19	54.88	325040
2008-02-29	54.03	55.59	54.03	54.90	796725
2008-03-03	55.00	55.32	53.26	53.86	380281
2008-03-04	53.60	54.32	53.16	53.94	615100
2008-03-05	54.32	54.43	53.03	53.52	393900
2008-03-06	53.60	53.86	53.03	53.11	448300
2008-03-07	52.40	53.79	52.31	53.21	453500
2008-03-10	53.21	53.67	52.12	52.12	460139
2008-03-11	53.00	53.84	52.53	53.84	547309
2008-03-12	53.85	53.90	52.54	52.61	388872
2008-03-13	52.00	53.27	51.76	52.65	481254
2008-03-14	53.06	53.27	51.14	51.26	629300
2008-03-17	50.00	51.76	49.54	49.82	1266551
2008-03-18	50.75	51.38	49.61	50.22	1311928
2008-03-19	50.52	51.85	50.23	50.32	881947
2008-03-20	50.58	52.47	50.32	52.46	754738
2008-03-24	52.87	52.97	50.82	50.83	779455
2008-03-25	50.58	53.39	50.15	52.18	1485300
2008-03-26	52.18	53.32	51.93	52.16	1614546
2008-03-27	52.10	52.59	51.33	51.46	579031
2008-03-28	51.47	52.26	51.22	51.34	454900
2008-03-31	51.17	51.92	51.17	51.91	524958
2008-04-01	52.61	53.79	52.37	53.79	483400
2008-04-02	54.06	54.06	52.73	53.25	474794
2008-04-03	53.37	53.47	52.35	52.84	991100
2008-04-04	53.16	53.58	52.58	53.25	862600
2008-04-07	53.77	53.77	52.92	53.71	554700
2008-04-08	53.68	54.27	52.64	52.76	829720
2008-04-09	52.83	53.85	52.44	53.08	356600
2008-04-10	52.85	54.05	52.63	53.75	415500
2008-04-11	53.24	54.06	53.16	53.46	307000
2008-04-14	53.21	53.65	52.66	52.66	354455
2008-04-15	52.94	53.33	52.81	53.09	354616
2008-04-16	53.60	54.00	53.01	53.98	287150
2008-04-17	54.01	54.68	53.98	54.44	339587
2008-04-18	55.18	55.40	54.38	54.63	321501
2008-04-21	54.05	54.31	53.11	53.74	607499
2008-04-22	53.33	54.78	53.09	54.64	567547
2008-04-23	54.84	54.99	53.85	54.26	475161
2008-04-24	54.42	54.83	54.08	54.45	354309
2008-04-25	54.80	54.94	54.42	54.80	579515
2008-04-28	54.49	54.73	53.79	54.43	354740
2008-04-29	54.61	54.67	53.20	53.35	656274
2008-04-30	52.25	53.28	50.37	51.44	1408763
2008-05-01	50.02	51.43	50.02	51.29	782661
2008-05-02	51.46	51.75	50.59	51.15	523863
2008-05-05	51.10	52.45	50.40	50.71	1106872
2008-05-06	50.35	51.30	50.05	51.30	682819
2008-05-07	51.52	51.52	50.39	50.43	570831
2008-05-08	50.83	50.83	50.00	50.48	534619
2008-05-09	50.00	51.43	49.75	51.25	444400
2008-05-12	51.55	52.30	51.49	52.16	398056
2008-05-13	52.14	52.14	51.46	51.74	407534
2008-05-14	51.77	52.51	51.74	51.99	531954
2008-05-15	51.81	52.50	51.71	52.46	344564
2008-05-16	52.39	52.49	52.01	52.23	460896
2008-05-19	52.50	53.17	52.50	52.69	285275
2008-05-20	52.60	52.96	51.96	52.08	381291
2008-05-21	51.88	53.25	51.88	52.56	615663
2008-05-22	52.37	52.77	51.68	52.14	514308
2008-05-23	52.10	52.50	51.84	52.08	451330
2008-05-27	51.89	52.44	51.86	51.94	402061
2008-05-28	51.90	51.99	51.20	51.29	508369
2008-05-29	51.07	52.85	51.07	52.73	586292
2008-05-30	52.49	52.98	52.16	52.16	544155
2008-06-02	52.27	52.82	52.09	52.37	371278
2008-06-03	52.56	53.07	51.96	52.52	309423
2008-06-04	52.28	52.28	51.25	51.49	362441
2008-06-05	51.50	51.73	51.28	51.58	338914
2008-06-06	51.28	51.46	50.26	50.27	332843
2008-06-09	50.41	50.64	49.81	49.95	417002
2008-06-10	49.33	50.01	49.28	49.93	327849
2008-06-11	49.68	49.74	49.10	49.20	286553
2008-06-12	49.25	49.81	48.49	49.30	337784
2008-06-13	49.50	49.72	48.83	49.36	412952
2008-06-16	49.10	49.32	48.77	48.91	264046
2008-06-17	49.00	49.00	47.89	48.00	212753
2008-06-18	47.90	48.00	47.20	47.20	341244
2008-06-19	47.21	47.21	46.36	46.94	394072
2008-06-20	46.82	47.01	46.49	46.75	418672
2008-06-23	46.75	47.46	46.64	46.72	525572
2008-06-24	46.83	47.20	46.40	46.61	353329
2008-06-25	46.53	47.45	46.22	46.89	434063
2008-06-26	46.25	46.74	45.58	45.73	676508
2008-06-27	45.91	46.04	44.87	45.06	701198
2008-06-30	44.88	45.47	44.59	44.67	408789
2008-07-01	44.50	45.17	44.38	44.98	477534
2008-07-02	44.83	46.46	44.83	45.80	582110
2008-07-03	45.91	46.82	45.91	46.12	378927
2008-07-07	46.20	46.39	45.57	45.76	510764
2008-07-08	45.89	47.61	45.89	47.54	700659
2008-07-09	47.21	47.55	46.33	46.36	733625
2008-07-10	46.59	47.56	46.29	46.66	597224
2008-07-11	46.06	46.80	45.88	46.19	535483
2008-07-14	46.71	47.02	45.60	45.98	537726
2008-07-15	45.55	45.91	44.43	44.48	586046
2008-07-16	44.37	46.63	43.92	46.46	699392
2008-07-17	46.95	47.16	45.24	46.44	593485
2008-07-18	46.52	47.72	46.19	47.64	441549
2008-07-21	47.53	47.84	47.08	47.23	441072
2008-07-22	46.50	49.24	46.10	48.93	548925
2008-07-23	48.93	50.31	48.27	50.30	555885
2008-07-24	50.08	50.66	48.84	48.88	528071
2008-07-25	48.81	49.45	48.41	48.80	250905
2008-07-28	48.87	49.22	48.30	48.34	394733
2008-07-29	48.47	50.58	47.90	50.58	605135
2008-07-30	52.55	54.58	51.22	51.40	1697664
2008-07-31	51.11	51.34	50.54	50.87	664454
2008-08-01	50.40	50.58	48.92	50.17	678114
2008-08-04	50.00	50.62	49.79	50.46	428009
2008-08-05	50.87	52.55	50.86	52.55	531611
2008-08-06	52.22	52.60	51.18	51.35	473172
2008-08-07	51.08	51.73	50.57	50.64	497574
2008-08-08	50.75	51.51	50.60	51.40	223115
2008-08-11	51.11	51.82	50.68	51.82	438855
2008-08-12	51.63	51.94	51.01	51.27	434276
2008-08-13	50.80	51.11	50.45	50.66	232016
2008-08-14	50.34	51.63	50.34	51.62	356972
2008-08-15	51.78	52.59	51.78	52.02	232144
2008-08-18	51.94	52.03	50.47	50.76	298417
2008-08-19	50.55	51.19	50.55	50.90	419110
2008-08-20	50.71	51.00	50.12	50.66	252670
2008-08-21	49.87	51.14	49.87	50.64	443636
2008-08-22	51.00	51.31	50.64	51.19	354894
2008-08-25	51.10	51.44	50.83	51.01	394112
2008-08-26	50.77	51.23	49.75	50.40	363425
2008-08-27	50.12	50.72	49.88	50.44	467242
2008-08-28	50.46	50.86	49.67	50.86	404971
2008-08-29	50.69	50.78	50.10	50.71	444688
2008-09-02	51.14	51.83	50.55	51.08	294562
2008-09-03	51.11	51.81	50.46	50.52	603298
2008-09-04	50.20	50.60	49.77	50.25	428959
2008-09-05	50.03	50.03	48.71	49.17	584276
2008-09-08	50.50	51.83	50.25	51.79	530685
2008-09-09	51.57	52.52	51.26	51.71	975920
2008-09-10	51.76	53.12	51.46	52.70	501522
2008-09-11	52.00	52.32	51.37	52.04	668579
2008-09-12	51.90	52.15	51.22	51.50	499240
2008-09-15	50.30	53.49	50.30	51.62	734003
2008-09-16	50.91	53.31	50.46	52.93	872786
2008-09-17	52.05	53.52	51.25	51.25	746047
2008-09-18	51.77	52.10	49.38	50.63	1001035
2008-09-19	52.07	56.95	45.77	56.95	662848
2008-09-22	56.31	56.31	50.90	50.90	389869
2008-09-23	51.56	53.24	50.89	51.25	510178
2008-09-24	50.50	53.30	48.05	48.75	374650
2008-09-25	49.05	51.46	49.00	50.63	257542
2008-09-26	54.00	54.04	48.97	49.00	279369
2008-09-29	49.00	49.25	44.96	45.20	483966
2008-09-30	47.55	52.00	46.10	52.00	476283
2008-10-01	50.72	52.25	47.76	50.00	263406
2008-10-02	49.50	49.92	45.62	46.05	286863
2008-10-03	47.85	47.85	44.00	44.25	275528
2008-10-06	44.04	44.04	40.02	42.23	386932
2008-10-07	42.04	42.78	40.00	41.10	616065
2008-10-08	41.03	41.86	38.83	39.01	432023
2008-10-09	39.71	39.71	35.16	35.16	684200
2008-10-10	34.00	39.46	31.50	38.29	918991
2008-10-13	39.94	42.89	38.95	42.89	561763
2008-10-14	45.09	45.09	39.06	41.53	828897
2008-10-15	41.08	41.08	38.01	38.04	340416
2008-10-16	41.61	41.61	35.12	36.56	1037543
2008-10-17	36.56	39.85	35.76	38.79	459135
2008-10-20	38.64	40.97	37.73	40.73	372282
2008-10-21	40.00	41.33	39.50	40.08	527909
2008-10-22	38.82	39.43	38.11	38.74	545353
2008-10-23	38.69	42.07	38.64	41.16	1101407
2008-10-24	36.50	43.37	36.50	42.15	722823
2008-10-27	41.14	44.99	39.89	43.56	798379
2008-10-28	43.40	45.17	41.60	45.00	1165261
2008-10-29	43.15	47.64	36.42	46.50	1763006
2008-10-30	47.56	47.57	44.65	45.41	726009
2008-10-31	45.50	47.21	44.81	45.90	1025796
2008-11-03	45.89	45.90	42.52	43.76	846463
2008-11-04	43.50	45.21	43.50	45.08	963381
2008-11-05	44.44	45.45	43.61	43.69	629122
2008-11-06	44.03	46.44	41.52	41.62	733887
2008-11-07	41.52	44.44	41.45	44.06	546910
2008-11-10	44.80	45.41	43.03	43.33	362613
2008-11-11	42.83	44.34	42.56	43.16	538321
2008-11-12	42.02	42.74	40.26	40.70	804054
2008-11-13	41.22	44.79	39.81	44.55	940197
2008-11-14	43.57	44.37	41.86	42.76	1106197
2008-11-17	42.72	43.34	41.81	42.19	663313
2008-11-18	42.63	43.89	42.12	42.94	920157
2008-11-19	42.67	43.39	41.05	41.16	1142629
2008-11-20	40.77	44.28	40.12	41.80	1885534
2008-11-21	42.24	44.47	41.36	43.98	1389739
2008-11-24	44.00	44.99	42.62	44.47	1117980
2008-11-25	45.10	45.10	43.31	44.59	868213
2008-11-26	44.61	45.93	43.02	45.93	623601
2008-11-28	45.23	47.20	44.59	47.13	344810
2008-12-01	45.98	46.25	44.04	44.25	852263
2008-12-02	44.69	46.24	43.42	46.15	924363
2008-12-03	45.30	47.29	44.93	47.05	787710
2008-12-04	46.34	47.35	45.24	46.25	676235
2008-12-05	45.75	49.15	45.60	49.11	1263273
2008-12-08	49.29	50.39	47.78	48.61	638125
2008-12-09	48.21	49.13	47.12	47.28	560407
2008-12-10	47.41	48.12	46.44	47.48	532840
2008-12-11	46.92	47.39	45.78	46.14	995401
2008-12-12	45.31	47.16	45.22	46.97	533842
2008-12-15	46.91	47.41	46.28	46.63	503917
2008-12-16	47.52	48.28	46.65	48.22	663809
2008-12-17	47.59	48.37	46.94	47.10	674901
2008-12-18	47.38	49.37	47.10	48.36	989676
2008-12-19	49.02	49.47	48.62	48.92	828809
2008-12-22	48.83	49.75	48.13	48.78	515136
2008-12-23	49.40	50.38	49.40	50.03	722069
2008-12-24	49.88	49.88	48.80	49.65	213306
2008-12-26	49.66	50.03	49.19	49.82	231516
2008-12-29	49.98	50.30	49.66	50.06	399096
2008-12-30	50.40	51.00	50.21	50.97	495121
2008-12-31	51.13	51.63	50.30	51.56	497915
2009-01-02	50.59	52.24	50.59	51.00	487870
2009-01-05	51.00	51.12	48.96	50.18	893656
2009-01-06	50.44	52.01	50.21	51.95	824895
2009-01-07	51.58	52.12	50.71	51.14	577464
2009-01-08	50.84	51.42	49.84	50.35	461114
2009-01-09	50.73	50.75	49.88	50.06	347310
2009-01-12	50.01	50.06	48.68	48.95	497450
2009-01-13	48.71	50.44	48.46	49.83	680048
2009-01-14	48.89	49.88	48.57	49.27	559654
2009-01-15	49.27	51.37	49.00	50.61	1013552
2009-01-16	51.70	51.70	49.91	50.87	706343
2009-01-20	51.00	51.99	48.59	48.83	922200
2009-01-21	49.65	49.65	47.47	48.64	1276749
2009-01-22	47.64	48.28	46.74	46.86	687116
2009-01-23	46.40	47.23	45.70	46.79	508620
2009-01-26	46.80	47.98	46.43	46.77	353436
2009-01-27	47.17	47.24	45.85	46.56	782219
2009-01-28	48.16	48.36	46.57	48.21	693374
2009-01-29	47.36	47.59	46.09	46.15	477498
2009-01-30	45.87	46.36	44.43	44.69	813990
2009-02-02	44.31	45.00	43.96	44.44	873971
2009-02-03	44.65	44.99	43.69	44.47	690730
2009-02-04	44.70	44.70	43.31	43.76	829954
2009-02-05	43.41	44.26	43.40	44.12	690033
2009-02-06	44.03	44.30	43.24	43.94	1073938
2009-02-09	43.93	44.36	43.29	43.67	671573
2009-02-10	43.29	43.51	41.81	41.99	1022387
2009-02-11	41.99	43.68	41.99	43.57	800758
2009-02-12	40.10	47.16	39.37	46.87	1688591
2009-02-13	46.33	47.00	46.02	46.34	744629
2009-02-17	44.52	46.65	44.52	45.77	896768
2009-02-18	45.77	46.37	44.93	45.26	933567
2009-02-19	45.31	45.93	44.69	44.81	585829
2009-02-20	42.05	45.84	42.05	45.44	904316
2009-02-23	45.74	45.90	44.55	44.62	778321
2009-02-24	45.28	45.51	44.33	45.50	1142567
2009-02-25	43.08	45.70	43.08	44.54	772130
2009-02-26	44.81	45.11	43.97	44.10	656878
2009-02-27	45.70	48.13	44.08	45.03	1417811
2009-03-02	44.20	45.20	43.95	44.03	990304
2009-03-03	44.18	44.27	42.00	43.01	1475022
2009-03-04	43.84	44.67	43.00	43.82	991499
2009-03-05	43.71	43.71	41.64	42.05	1095320
2009-03-06	42.10	43.80	41.73	43.64	964875
2009-03-09	43.06	43.49	42.04	42.35	1027222
2009-03-10	43.27	44.58	42.14	44.55	1079148
2009-03-11	44.43	44.54	42.01	42.76	1253527
2009-03-12	42.33	43.56	40.81	43.54	2226332
2009-03-13	43.54	45.10	43.31	44.92	946282
2009-03-16	45.44	46.13	44.67	44.94	988562
2009-03-17	45.00	47.21	44.42	47.18	711869
2009-03-18	46.98	50.25	46.55	50.20	1442979
2009-03-19	50.44	50.60	48.66	48.78	1457423
2009-03-20	48.80	50.22	48.59	48.75	1081840
2009-03-23	49.85	50.50	47.59	50.41	1113297
2009-03-24	49.90	50.43	48.15	48.18	834592
2009-03-25	48.78	49.36	47.87	48.99	1178440
2009-03-26	49.01	49.45	47.77	49.18	1027952
2009-03-27	48.93	49.50	48.63	48.80	612179
2009-03-30	47.45	49.17	46.05	48.25	931068
2009-03-31	48.40	49.70	47.42	49.44	968701
2009-04-01	48.79	50.85	48.79	50.71	918610
2009-04-02	51.50	51.51	49.03	49.42	1252197
2009-04-03	49.30	49.39	47.61	48.99	1105608
2009-04-06	48.62	50.01	48.15	49.67	997184
2009-04-07	49.08	50.41	48.98	49.71	560375
2009-04-08	50.56	51.06	49.97	50.52	658085
2009-04-09	51.40	51.40	48.73	50.81	1412124
2009-04-13	50.90	52.65	50.67	52.43	918944
2009-04-14	51.72	52.09	48.95	49.04	1270322
2009-04-15	49.00	50.43	48.25	50.34	587269
2009-04-16	50.35	50.43	48.60	49.74	646131
2009-04-17	49.70	50.66	49.26	50.22	1134660
2009-04-20	50.00	51.05	47.88	47.95	1273345
2009-04-21	47.80	49.89	47.26	49.86	800414
2009-04-22	49.10	49.62	47.25	47.60	1108390
2009-04-23	47.83	48.59	46.00	48.42	858167
2009-04-24	48.47	48.88	47.54	48.47	754247
2009-04-27	48.17	49.17	47.82	48.38	638155
2009-04-28	47.72	49.83	47.11	49.16	915938
2009-04-29	49.62	50.03	48.65	49.25	992134
2009-04-30	49.11	49.19	47.00	48.66	1464150
2009-05-01	48.69	49.63	47.89	48.95	688021
2009-05-04	47.63	48.68	47.00	47.62	1791165
2009-05-05	46.91	47.72	46.43	46.54	912870
2009-05-06	46.38	46.96	45.39	46.84	1464507
2009-05-07	47.57	50.98	45.00	45.10	926878
2009-05-08	45.98	47.45	45.00	47.45	1131028
2009-05-11	46.87	47.12	45.36	45.38	748268
2009-05-12	45.90	47.28	45.73	46.56	550466
2009-05-13	46.16	47.80	45.95	47.40	1113974
2009-05-14	47.69	48.25	47.14	47.50	941971
2009-05-15	47.44	47.45	45.95	46.22	704543
2009-05-18	46.25	46.91	45.47	46.83	1201442
2009-05-19	46.43	46.51	45.42	45.52	762828
2009-05-20	45.95	45.95	44.81	44.95	911205
2009-05-21	44.84	45.48	44.15	44.56	736537
2009-05-22	44.69	45.05	43.99	44.23	787293
2009-05-26	44.19	44.37	43.10	44.21	1171025
2009-05-27	43.98	44.65	43.40	43.53	1153757
2009-05-28	43.74	44.43	43.35	44.17	1069094
2009-05-29	44.21	45.77	43.87	45.77	921563
2009-06-01	46.25	46.70	45.65	46.56	699427
2009-06-02	46.61	48.01	46.37	47.80	848014
2009-06-03	47.46	47.82	47.13	47.50	517100
2009-06-04	47.87	47.87	47.21	47.67	436606
2009-06-05	47.76	48.25	47.64	47.92	480340
2009-06-08	47.85	47.92	46.19	47.33	921470
2009-06-09	47.62	47.78	46.99	47.41	493592
2009-06-10	47.45	47.82	47.41	47.67	431804
2009-06-11	47.34	49.02	47.34	48.83	719926
2009-06-12	48.31	48.74	47.55	47.75	421285
2009-06-15	47.56	47.97	46.60	46.92	608011
2009-06-16	46.99	47.13	46.08	46.15	576486
2009-06-17	46.27	47.49	46.27	46.77	475731
2009-06-18	46.82	48.10	46.69	47.82	637007
2009-06-19	47.94	48.40	47.69	47.92	393517
2009-06-22	47.72	48.14	47.11	47.19	518197
2009-06-23	47.29	47.34	46.11	46.37	643343
2009-06-24	46.56	46.83	46.15	46.57	319573
2009-06-25	46.21	46.71	45.60	46.67	338854
2009-06-26	46.04	46.94	46.04	46.87	472276
2009-06-29	46.76	47.33	46.63	47.04	447897
2009-06-30	47.07	47.17	46.40	46.54	473665
2009-07-01	46.54	47.57	46.54	47.53	492845
2009-07-02	46.81	47.59	45.60	45.60	409187
2009-07-06	46.19	48.06	45.72	47.98	475041
2009-07-07	47.58	48.05	46.58	46.80	504792
2009-07-08	46.95	47.35	45.98	46.26	493326
2009-07-09	46.87	46.87	46.30	46.83	245454
2009-07-10	46.31	46.53	46.05	46.40	335676
2009-07-13	46.67	48.68	46.66	48.63	741299
2009-07-14	48.39	48.39	47.39	47.91	307746
2009-07-15	48.28	49.66	48.15	49.30	1169321
2009-07-16	48.93	49.22	48.51	48.79	372137
2009-07-17	48.64	49.06	48.29	48.74	335428
2009-07-20	48.73	49.22	48.49	49.05	394046
2009-07-21	49.54	49.78	48.91	49.68	414322
2009-07-22	49.83	50.51	49.50	50.50	588847
2009-07-23	50.41	51.31	50.18	51.20	793356
2009-07-24	51.49	51.58	50.76	51.36	494326
2009-07-27	51.28	51.36	50.61	51.05	469577
2009-07-28	51.06	51.88	50.90	51.56	649164
2009-07-29	52.31	53.00	49.49	49.99	1792208
2009-07-30	50.14	50.33	49.40	49.75	872993
2009-07-31	49.75	50.62	49.75	50.25	666773
2009-08-03	50.42	51.34	50.42	51.28	656284
2009-08-04	50.82	51.83	50.74	51.00	546931
2009-08-05	51.09	51.44	50.86	51.21	571074
2009-08-06	51.22	51.46	50.38	50.74	906539
2009-08-07	50.54	51.24	50.29	50.58	647562
2009-08-10	50.60	51.18	50.42	50.59	729972
2009-08-11	50.70	50.70	49.96	50.06	489589
2009-08-12	50.13	51.86	49.88	51.57	524900
2009-08-13	51.73	52.75	51.22	52.70	438232
2009-08-14	52.56	52.56	51.29	51.74	289407
2009-08-17	51.22	52.11	51.00	51.60	403271
2009-08-18	51.52	52.00	51.17	51.98	383397
2009-08-19	51.48	52.60	51.20	52.50	294838
2009-08-20	52.43	52.98	52.33	52.59	245233
2009-08-21	52.66	52.97	52.60	52.92	185188
2009-08-24	52.90	52.95	52.02	52.19	317224
2009-08-25	52.48	52.98	51.85	52.91	746225
2009-08-26	52.62	53.23	52.46	53.04	265419
2009-08-27	53.05	54.55	52.92	54.48	401450
2009-08-28	54.61	54.67	54.00	54.37	310509
2009-08-31	53.84	54.45	53.57	54.45	369952
2009-09-01	53.88	54.69	53.31	53.37	393952
2009-09-02	52.92	53.65	52.82	52.95	176599
2009-09-03	53.46	53.78	52.54	53.76	265629
2009-09-04	53.61	54.13	53.32	53.94	169841
2009-09-08	54.29	54.32	53.68	54.00	327210
2009-09-09	53.92	55.84	53.65	55.63	823278
2009-09-10	55.49	56.17	55.32	55.70	530326
2009-09-11	55.75	56.16	55.66	55.86	323086
2009-09-14	55.60	55.73	55.18	55.72	269312
2009-09-15	55.79	55.97	55.23	55.45	279454
2009-09-16	55.50	55.50	54.50	54.67	748402
2009-09-17	54.83	54.89	53.39	53.48	707210
2009-09-18	53.36	53.63	52.88	52.89	580680
2009-09-21	52.84	53.68	52.39	53.60	387047
2009-09-22	53.51	53.60	52.68	52.83	330772
2009-09-23	52.87	53.75	52.69	52.85	255252
2009-09-24	52.77	53.80	52.72	53.06	549667
2009-09-25	52.71	53.51	52.71	53.30	487857
2009-09-28	53.05	55.44	53.05	55.31	408425
2009-09-29	55.54	55.70	54.85	55.26	353071
2009-09-30	55.30	55.40	54.32	54.76	394490
2009-10-01	54.71	55.93	54.68	55.06	700371
2009-10-02	54.85	55.23	54.36	54.91	396691
2009-10-05	55.08	55.46	54.76	55.32	337683
2009-10-06	55.78	56.40	55.65	56.38	557596
2009-10-07	56.33	56.89	56.21	56.73	417889
2009-10-08	57.01	57.18	56.53	56.58	343833
2009-10-09	56.45	56.68	56.17	56.68	360972
2009-10-12	56.86	57.00	56.56	56.80	171117
2009-10-13	56.79	57.04	55.90	55.97	403650
2009-10-14	55.97	56.15	55.31	55.63	625745
2009-10-15	55.50	55.50	55.01	55.45	337399
2009-10-16	55.31	55.86	55.21	55.38	382789
2009-10-19	55.29	55.86	55.21	55.61	247324
2009-10-20	55.55	56.01	55.26	55.38	532083
2009-10-21	55.43	55.69	55.11	55.35	453181
2009-10-22	55.39	56.04	54.98	55.33	518207
2009-10-23	55.60	55.60	54.88	55.42	371125
2009-10-26	55.78	55.83	55.45	55.70	567978
2009-10-27	55.99	57.37	55.73	56.19	1325409
2009-10-28	56.45	56.74	54.40	54.64	906117
2009-10-29	54.60	54.61	53.42	53.95	1259010
2009-10-30	53.58	53.63	52.50	52.50	726629
2009-11-02	52.74	53.82	52.63	53.25	500972
2009-11-03	53.00	53.52	52.50	53.07	541323
2009-11-04	53.11	53.58	52.84	53.20	409052
2009-11-05	53.42	53.51	52.79	53.21	602704
2009-11-06	52.35	53.38	51.63	53.31	811828
2009-11-09	53.35	54.15	53.22	54.03	470646
2009-11-10	54.68	54.90	54.30	54.47	473262
2009-11-11	54.80	54.82	54.21	54.59	312603
2009-11-12	54.55	54.57	53.79	53.92	470169
2009-11-13	53.98	54.70	53.93	54.68	420898
2009-11-16	54.74	54.92	54.20	54.43	813949
2009-11-17	54.44	54.55	54.19	54.34	280701
2009-11-18	54.27	54.58	54.17	54.31	319968
2009-11-19	54.22	54.55	53.93	54.31	502126
2009-11-20	54.17	54.22	53.87	54.13	272383
2009-11-23	54.49	54.91	54.38	54.70	304315
2009-11-24	54.44	54.60	53.81	53.92	488890
2009-11-25	53.85	54.17	53.81	53.99	233094
2009-11-27	53.20	53.91	53.00	53.24	149717
2009-11-30	53.20	53.30	52.56	53.28	583289
2009-12-01	53.70	53.98	53.36	53.89	316315
2009-12-02	53.88	54.25	53.43	53.48	313927
2009-12-03	53.47	53.87	52.85	52.92	206021
2009-12-04	53.19	53.36	52.59	53.27	268240
2009-12-07	53.15	53.45	52.75	52.90	217458
2009-12-08	52.87	52.97	52.38	52.38	342278
2009-12-09	52.47	52.82	52.03	52.76	463820
2009-12-10	52.74	52.82	52.40	52.70	367857
2009-12-11	52.61	53.27	52.61	53.20	661167
2009-12-14	53.47	53.60	53.11	53.50	311643
2009-12-15	53.38	53.59	52.80	53.03	369394
2009-12-16	53.06	53.23	52.27	52.49	413481
2009-12-17	52.10	52.20	51.37	51.40	573349
2009-12-18	51.75	51.87	50.46	51.85	1006813
2009-12-21	51.78	52.21	51.27	51.37	423194
2009-12-22	51.14	52.26	51.13	52.18	398632
2009-12-23	52.40	52.77	51.97	52.55	342994
2009-12-24	52.53	53.26	52.41	52.87	118781
2009-12-28	52.87	53.30	52.72	53.17	141281
2009-12-29	53.16	53.96	53.11	53.44	228548
2009-12-30	53.30	53.85	53.21	53.45	286569
2009-12-31	53.50	53.50	53.12	53.15	161659
2010-01-04	53.55	53.55	52.53	52.91	549405
2010-01-05	52.71	52.77	51.70	52.06	520073
2010-01-06	51.99	53.08	51.96	53.08	857141
2010-01-07	53.14	54.09	53.00	53.90	682279
2010-01-08	53.64	54.19	53.55	54.06	375757
2010-01-11	53.95	54.34	53.59	54.25	615976
2010-01-12	54.15	54.25	53.68	53.81	513239
2010-01-13	53.80	54.67	53.79	54.40	325690
2010-01-14	54.22	54.74	54.12	54.56	241351
2010-01-15	54.29	54.41	53.98	54.05	262220
2010-01-19	54.00	54.69	54.00	54.61	223731
2010-01-20	54.52	54.67	54.19	54.49	279922
2010-01-21	54.69	54.93	54.04	54.67	405547
2010-01-22	54.52	55.00	53.98	54.05	384681
2010-01-25	54.37	54.57	53.87	54.25	227118
2010-01-26	54.07	54.95	53.96	54.01	332385
2010-01-27	54.06	54.84	53.97	54.74	341552
2010-01-28	54.74	54.91	54.04	54.08	221514
2010-01-29	54.40	54.75	54.06	54.18	436898
2010-02-01	54.21	54.52	53.97	54.12	363549
2010-02-02	54.25	54.45	53.94	54.19	354774
2010-02-03	53.93	54.19	53.20	53.21	453540
2010-02-04	53.07	53.07	51.54	51.59	712882
2010-02-05	51.59	51.91	50.88	51.52	564117
2010-02-08	51.51	51.80	51.13	51.43	474055
2010-02-09	51.74	52.43	51.39	52.26	390502
2010-02-10	52.84	52.84	51.07	51.74	872445
2010-02-11	51.57	51.65	50.87	51.53	783330
2010-02-12	51.36	51.50	50.81	51.41	652584
2010-02-16	51.90	53.63	51.90	53.60	992114
2010-02-17	53.98	53.98	53.52	53.88	540969
2010-02-18	53.52	54.37	53.52	54.13	506667
2010-02-19	54.02	54.61	53.47	54.50	372842
2010-02-22	54.41	54.97	54.41	54.82	327724
2010-02-23	54.61	55.01	54.39	54.73	619222
2010-02-24	54.71	55.37	54.64	55.37	417944
2010-02-25	54.66	55.61	54.66	55.36	442933
2010-02-26	55.45	55.50	55.19	55.36	292131
2010-03-01	55.27	55.83	55.27	55.80	291093
2010-03-02	55.96	55.96	55.44	55.58	335787
2010-03-03	55.52	55.75	55.31	55.66	274602
2010-03-04	55.83	56.83	55.78	56.79	536904
2010-03-05	57.00	57.00	56.58	56.97	390102
2010-03-08	56.97	57.36	56.85	56.94	437218
2010-03-09	56.61	56.61	55.46	55.69	956116
2010-03-10	55.79	56.05	55.26	55.53	662862
2010-03-11	55.10	55.40	54.86	55.15	454636
2010-03-12	55.04	56.13	55.03	56.00	578015
2010-03-15	55.87	55.98	55.37	55.92	365165
2010-03-16	55.96	56.10	55.75	55.92	257266
2010-03-17	55.80	55.98	55.62	55.70	384601
2010-03-18	55.80	56.64	55.64	56.40	418500
2010-03-19	56.67	56.98	55.57	56.12	566321
2010-03-22	55.72	56.39	55.72	56.39	324148
2010-03-23	56.52	56.79	56.26	56.69	184177
2010-03-24	56.67	57.00	56.23	56.88	486059
2010-03-25	57.10	57.11	56.72	56.80	294840
2010-03-26	56.72	57.03	56.21	56.35	309685
2010-03-29	56.35	57.09	56.30	57.04	314868
2010-03-30	57.04	57.17	56.38	56.39	297163
2010-03-31	55.84	56.91	55.84	56.76	567422
2010-04-01	56.90	57.11	56.60	56.91	408126
2010-04-05	56.96	57.25	56.50	56.64	321914
2010-04-06	56.70	56.98	56.50	56.74	446419
2010-04-07	56.78	57.52	56.76	57.30	318954
2010-04-08	57.27	57.27	56.60	57.01	414540
2010-04-09	57.04	57.34	56.76	57.27	228825
2010-04-12	57.14	57.43	56.83	57.08	246383
2010-04-13	56.71	57.38	56.71	57.27	199042
2010-04-14	57.51	57.57	57.10	57.28	211405
2010-04-15	56.94	57.39	56.94	57.35	224942
2010-04-16	57.27	57.64	56.86	56.90	412066
2010-04-19	56.77	57.27	56.53	57.24	317206
2010-04-20	57.55	57.55	56.98	57.43	278021
2010-04-21	57.39	57.46	57.11	57.19	196831
2010-04-22	56.95	57.16	56.86	57.01	344627
2010-04-23	56.93	57.17	56.58	57.13	495723
2010-04-26	57.13	57.13	56.61	56.74	439384
2010-04-27	56.70	56.81	55.34	55.37	363408
2010-04-28	55.62	56.79	55.16	55.62	712327
2010-04-29	55.87	56.00	55.00	55.57	531777
2010-04-30	55.71	56.18	55.36	55.95	857155
2010-05-03	56.11	56.40	55.38	55.69	500393
2010-05-04	55.03	55.62	54.58	54.67	515282
2010-05-05	54.27	55.56	54.15	55.41	463185
2010-05-06	55.24	55.84	53.56	54.46	814436
2010-05-07	54.36	55.28	53.94	54.06	711547
2010-05-10	56.01	56.19	54.71	55.58	666056
2010-05-11	54.86	56.13	54.86	55.84	698470
2010-05-12	56.16	56.54	55.78	56.54	484084
2010-05-13	56.62	57.71	56.60	57.26	445065
2010-05-14	57.10	57.14	56.01	56.15	497607
2010-05-17	56.40	56.76	55.80	56.52	672837
2010-05-18	56.75	57.99	56.19	56.38	1262647
2010-05-19	56.40	57.57	56.39	57.40	618401
2010-05-20	56.65	56.92	55.21	55.21	637224
2010-05-21	54.73	54.74	53.62	54.09	1179411
2010-05-24	53.21	54.04	53.03	53.06	775953
2010-05-25	52.22	53.52	52.19	53.42	960455
2010-05-26	53.39	53.76	52.84	52.93	785993
2010-05-27	53.24	54.93	53.24	54.90	766398
2010-05-28	54.88	54.88	54.06	54.06	492182
2010-06-01	53.88	54.78	53.37	53.42	937339
2010-06-02	53.75	55.17	53.66	55.17	981256
2010-06-03	55.03	56.23	55.03	55.93	810772
2010-06-04	54.99	55.34	54.25	54.42	625078
2010-06-07	54.37	54.86	54.12	54.16	586369
2010-06-08	54.28	55.14	53.70	55.04	732227
2010-06-09	55.28	55.77	54.89	55.03	609459
2010-06-10	55.55	56.18	55.42	56.06	406568
2010-06-11	55.36	56.63	55.36	56.62	421294
2010-06-14	56.71	57.42	56.67	56.70	566878
2010-06-15	56.97	58.33	56.66	58.24	706811
2010-06-16	57.99	58.36	57.80	57.98	703789
2010-06-17	58.03	58.57	57.70	58.56	499445
2010-06-18	58.52	59.00	58.38	58.81	869867
2010-06-21	59.07	59.28	57.98	58.19	431966
2010-06-22	58.30	58.98	57.92	58.04	1265038
2010-06-23	57.98	58.89	57.61	57.83	1406056
2010-06-24	57.69	57.98	56.94	57.28	830471
2010-06-25	57.28	58.24	57.27	58.15	739777
2010-06-28	58.25	58.25	57.58	57.67	684012
2010-06-29	56.82	57.28	56.27	56.54	654768
2010-06-30	56.30	57.14	56.12	56.27	1187850
2010-07-01	56.24	56.33	54.69	55.40	1043737
2010-07-02	55.76	55.79	55.02	55.06	396430
2010-07-06	55.74	55.81	54.76	55.09	443053
2010-07-07	54.93	56.26	54.75	56.24	521596
2010-07-08	56.57	56.69	56.19	56.68	438633
2010-07-09	56.57	57.38	56.57	57.38	439564
2010-07-12	57.32	57.39	56.42	56.57	593656
2010-07-13	56.97	57.73	56.91	57.66	388667
2010-07-14	57.64	58.00	57.36	57.77	311666
2010-07-15	57.81	57.81	56.76	57.27	373920
2010-07-16	57.00	57.17	55.52	55.54	369323
2010-07-19	55.64	55.97	55.20	55.76	249341
2010-07-20	55.41	56.21	55.06	56.17	426319
2010-07-21	56.21	56.87	56.08	56.19	589357
2010-07-22	56.71	57.17	56.66	57.17	387969
2010-07-23	57.01	57.69	56.89	57.65	332091
2010-07-26	57.86	58.44	57.64	58.43	360831
2010-07-27	58.77	58.89	58.38	58.44	437518
2010-07-28	58.54	58.56	56.32	56.58	559124
2010-07-29	56.81	57.13	56.04	56.88	480837
2010-07-30	56.61	57.43	56.41	57.22	428382
2010-08-02	58.06	58.36	57.44	57.99	418121
2010-08-03	57.99	58.01	56.86	57.00	395571
2010-08-04	57.30	58.28	57.08	58.25	409712
2010-08-05	58.08	58.46	57.38	57.47	363508
2010-08-06	57.18	57.82	56.75	57.80	320599
2010-08-09	58.01	58.02	57.52	57.83	273103
2010-08-10	57.58	57.83	57.15	57.59	236778
2010-08-11	56.47	56.57	56.08	56.15	360621
2010-08-12	55.63	56.04	55.39	55.81	368741
2010-08-13	55.62	56.17	55.62	55.86	238125
2010-08-16	55.53	55.85	55.29	55.76	304338
2010-08-17	56.26	57.14	56.22	56.97	255773
2010-08-18	57.01	57.29	56.61	57.09	280022
2010-08-19	56.87	56.97	56.11	56.13	362834
2010-08-20	56.02	56.32	55.57	55.99	326769
2010-08-23	56.20	56.50	55.83	55.88	439069
2010-08-24	55.18	56.83	55.18	56.59	397935
2010-08-25	56.32	57.32	56.27	57.28	260441
2010-08-26	57.51	57.59	56.98	57.26	404922
2010-08-27	57.29	57.60	56.93	57.52	350531
2010-08-30	57.41	57.41	56.38	56.50	424260
2010-08-31	56.25	56.82	55.83	56.79	509776
2010-09-01	57.01	57.95	56.93	57.91	352769
2010-09-02	57.82	58.02	57.23	57.49	382816
2010-09-03	58.15	58.15	57.64	58.11	227054
2010-09-07	57.64	57.72	56.64	56.74	433276
2010-09-08	56.74	57.35	56.74	57.26	278239
2010-09-09	57.64	58.20	57.46	58.14	300136
2010-09-10	58.15	58.21	57.56	58.13	312701
2010-09-13	58.40	58.77	57.77	58.67	537061
2010-09-14	58.77	59.21	58.43	59.07	318022
2010-09-15	58.76	59.56	58.64	59.25	334070
2010-09-16	59.04	59.29	58.87	58.90	164744
2010-09-17	59.10	59.28	58.90	58.97	321677
2010-09-20	59.19	60.00	58.87	59.93	275129
2010-09-21	60.00	60.00	58.94	58.95	369191
2010-09-22	58.84	59.69	58.70	59.55	357535
2010-09-23	59.10	59.36	58.64	58.68	242657
2010-09-24	59.30	59.47	58.98	59.24	323433
2010-09-27	59.24	59.68	58.75	58.86	607268
2010-09-28	58.79	59.00	58.33	58.50	655009
2010-09-29	58.41	59.02	58.08	58.95	714112
2010-09-30	59.25	60.30	59.24	59.96	503641
2010-10-01	60.33	60.38	59.19	59.46	296348
2010-10-04	59.29	59.63	59.15	59.52	333647
2010-10-05	60.07	60.27	58.93	60.15	380004
2010-10-06	59.94	60.13	59.27	59.35	172572
2010-10-07	59.62	59.62	59.13	59.16	154900
2010-10-08	59.30	59.76	59.03	59.61	217388
2010-10-11	59.55	59.82	59.38	59.51	123257
2010-10-12	59.53	59.99	59.31	59.91	156459
2010-10-13	60.00	61.20	59.97	60.95	316912
2010-10-14	60.98	61.20	60.20	60.40	551462
2010-10-15	60.62	61.32	60.59	60.64	348020
2010-10-18	60.89	60.89	60.45	60.67	228579
2010-10-19	60.24	60.51	59.91	60.05	420142
2010-10-20	60.18	60.53	60.05	60.30	396642
2010-10-21	60.46	60.68	60.35	60.48	319114
2010-10-22	60.60	60.86	60.54	60.60	233514
2010-10-25	61.00	61.24	60.72	60.76	389127
2010-10-26	60.46	61.95	60.40	61.54	445643
2010-10-27	61.06	61.34	60.81	61.14	173769
2010-10-28	60.16	60.91	59.03	60.66	762250
2010-10-29	60.40	60.51	59.98	60.26	340758
2010-11-01	60.39	61.11	60.18	60.73	375261
2010-11-02	61.05	61.51	60.89	61.49	202751
2010-11-03	61.41	61.51	60.78	61.33	246815
2010-11-04	61.80	62.69	61.68	62.67	329956
2010-11-05	62.64	62.87	62.17	62.37	331536
2010-11-08	62.23	62.56	61.57	61.76	322370
2010-11-09	61.75	62.06	60.79	60.89	368947
2010-11-10	60.96	62.45	60.58	62.45	513043
2010-11-11	61.93	62.23	61.80	62.12	309129
2010-11-12	61.77	61.89	60.95	60.97	272448
2010-11-15	61.08	61.47	60.75	60.89	284835
2010-11-16	60.58	60.69	59.62	59.94	304147
2010-11-17	59.91	60.14	59.64	59.95	350083
2010-11-18	60.52	60.85	60.10	60.79	674850
2010-11-19	60.58	60.98	60.41	60.48	222269
2010-11-22	60.24	60.96	60.11	60.74	201610
2010-11-23	60.02	61.55	60.02	61.33	515976
2010-11-24	61.55	62.20	61.47	62.16	344824
2010-11-26	62.16	62.51	61.63	62.02	212157
2010-11-29	61.95	62.39	60.63	61.23	716057
2010-11-30	61.02	61.02	59.93	60.28	824814
2010-12-01	60.89	61.73	60.51	60.74	630198
2010-12-02	60.87	61.63	60.87	61.40	400402
2010-12-03	61.02	61.65	60.91	61.53	169175
2010-12-06	61.26	61.79	61.26	61.70	154204
2010-12-07	62.15	62.43	61.78	61.92	397750
2010-12-08	61.99	62.46	61.80	62.39	282877
2010-12-09	62.42	62.96	62.42	62.72	600683
2010-12-10	62.78	63.36	62.68	63.12	317085
2010-12-13	63.16	63.82	62.98	63.61	392704
2010-12-14	63.61	64.08	63.23	63.27	194507
2010-12-15	63.21	63.29	62.17	62.19	355061
2010-12-16	62.21	62.64	62.13	62.48	225375
2010-12-17	62.19	62.52	61.95	62.21	255050
2010-12-20	62.82	62.97	62.14	62.34	291135
2010-12-21	62.71	62.81	62.20	62.28	161691
2010-12-22	62.27	63.53	62.27	63.29	272885
2010-12-23	63.30	63.56	63.30	63.39	166590
2010-12-27	63.16	63.74	63.14	63.56	166190
2010-12-28	63.60	64.27	63.60	64.03	205751
2010-12-29	64.05	64.50	64.05	64.23	244642
2010-12-30	64.23	64.47	64.18	64.23	130143
2010-12-31	64.20	64.29	63.68	63.69	239786
2011-01-03	64.00	64.40	63.92	64.00	267279
2011-01-04	64.26	64.35	63.27	63.35	481216
2011-01-05	63.07	63.80	63.07	63.58	319601
2011-01-06	63.68	63.87	62.38	62.42	766393
2011-01-07	62.58	62.68	61.51	61.98	638422
2011-01-10	61.65	62.93	61.65	62.88	390710
2011-01-11	63.61	64.07	63.18	63.51	507556
2011-01-12	63.65	64.22	63.65	64.22	323211
2011-01-13	64.26	64.30	63.80	63.85	236605
2011-01-14	63.65	64.34	63.53	64.19	202945
2011-01-18	64.03	64.69	64.03	64.44	270868
2011-01-19	64.31	64.50	64.01	64.25	286600
2011-01-20	64.00	64.38	64.00	64.09	292328
2011-01-21	64.52	64.53	63.98	64.15	337629
2011-01-24	64.09	65.21	64.09	65.07	309137
2011-01-25	64.63	65.72	64.49	65.48	349623
2011-01-26	65.25	66.02	65.09	65.80	422650
2011-01-27	65.79	66.18	65.60	65.98	226591
2011-01-28	66.07	66.08	64.99	65.11	459256
2011-01-31	65.14	65.77	65.14	65.62	412991
2011-02-01	65.95	66.08	65.53	65.86	283588
2011-02-02	65.50	65.95	65.40	65.61	237028
2011-02-03	65.86	66.49	65.76	66.26	355688
2011-02-04	66.12	66.72	66.12	66.65	213287
2011-02-07	66.80	67.21	66.53	67.09	668592
2011-02-08	67.05	67.52	66.94	67.14	866176
2011-02-09	67.44	69.21	67.44	68.56	955987
2011-02-10	68.09	68.61	67.15	68.53	668497
2011-02-11	68.50	69.58	68.47	69.53	390135
2011-02-14	69.41	70.07	69.41	69.61	645164
2011-02-15	69.36	70.14	69.02	69.76	382165
2011-02-16	69.26	69.90	68.26	69.76	526878
2011-02-17	69.60	70.35	69.58	70.20	462828
2011-02-18	70.22	70.58	70.13	70.58	428411
2011-02-22	69.66	69.66	68.45	68.53	734670
2011-02-23	68.74	68.74	66.99	67.05	561436
2011-02-24	67.00	67.24	66.20	66.83	301591
2011-02-25	66.99	67.33	66.77	67.14	504046
2011-02-28	67.58	67.59	66.80	67.02	643352
2011-03-01	67.31	67.33	66.20	66.21	735323
2011-03-02	66.35	66.77	66.01	66.30	395548
2011-03-03	66.79	67.01	66.23	66.56	759483
2011-03-04	66.70	66.70	65.65	65.86	324164
2011-03-07	65.87	66.11	65.68	65.75	441219
2011-03-08	65.94	66.15	65.70	65.87	1059701
2011-03-09	65.72	65.93	65.51	65.68	411528
2011-03-10	65.20	65.51	64.54	64.63	494051
2011-03-11	63.37	64.49	61.84	63.98	2026623
2011-03-14	63.00	65.52	62.97	65.40	1454812
2011-03-15	64.00	65.83	63.75	65.60	1855518
2011-03-16	65.06	65.61	63.74	63.90	1587218
2011-03-17	63.46	64.00	60.64	63.32	2068719
2011-03-18	63.82	64.02	63.52	63.63	786717
2011-03-21	64.40	65.29	64.10	65.25	654037
2011-03-22	65.20	65.52	64.80	64.93	1235694
2011-03-23	64.98	65.79	64.56	65.52	579172
2011-03-24	65.66	65.74	64.82	64.84	547057
2011-03-25	64.90	64.95	64.39	64.50	908062
2011-03-28	64.69	64.81	64.17	64.21	589570
2011-03-29	64.21	65.10	64.13	64.27	836818
2011-03-30	64.62	67.13	64.49	67.05	946172
2011-03-31	67.25	69.26	66.96	68.99	1493343
2011-04-01	69.36	70.00	68.98	69.42	1086631
2011-04-04	69.43	71.69	69.43	71.17	1517339
2011-04-05	70.91	71.27	70.55	70.83	700553
2011-04-06	70.91	72.00	70.55	71.72	637053
2011-04-07	71.60	71.84	70.97	71.38	531773
2011-04-08	71.24	71.83	71.10	71.13	383147
2011-04-11	71.07	72.37	70.81	72.11	569782
2011-04-12	71.87	72.02	70.55	70.77	514710
2011-04-13	71.19	71.85	70.90	71.40	459652
2011-04-14	70.22	71.26	68.37	68.67	1529476
2011-04-15	68.77	69.32	67.96	69.08	537844
2011-04-18	68.37	68.65	67.58	68.54	394282
2011-04-19	68.76	69.55	68.34	69.15	679953
2011-04-20	69.83	70.07	69.43	69.51	636118
2011-04-21	69.79	69.92	69.03	69.34	250288
2011-04-25	69.23	69.72	69.02	69.40	157775
2011-04-26	69.50	70.00	69.28	69.43	631603
2011-04-27	69.52	71.01	67.61	70.00	911551
2011-04-28	70.00	71.25	69.77	71.19	742012
2011-04-29	71.27	71.29	70.24	70.28	643878
2011-05-02	70.77	70.77	69.38	69.50	475288
2011-05-03	69.59	70.39	69.59	70.07	432371
2011-05-04	69.71	70.06	68.78	68.95	391643
2011-05-05	68.83	70.15	68.58	69.62	458503
2011-05-06	70.41	70.56	68.94	69.12	364610
2011-05-09	69.22	69.22	68.65	68.94	489700
2011-05-10	69.00	69.54	69.00	69.27	976783
2011-05-11	69.28	69.76	68.86	69.38	743811
2011-05-12	69.15	70.17	69.06	70.07	672700
2011-05-13	69.94	70.37	69.46	70.10	476498
2011-05-16	69.85	70.88	69.62	70.55	416264
2011-05-17	70.39	70.46	69.69	70.25	506921
2011-05-18	70.23	70.87	69.90	70.83	413527
2011-05-19	71.00	71.92	70.66	71.70	622684
2011-05-20	71.61	73.93	71.52	73.17	755632
2011-05-23	72.24	72.44	71.64	71.71	426974
2011-05-24	71.70	72.03	71.18	71.26	304985
2011-05-25	71.06	71.47	70.48	70.69	411894
2011-05-26	70.87	72.40	70.73	72.30	554238
2011-05-27	72.33	72.94	72.03	72.18	523481
2011-05-31	72.55	72.81	71.62	71.96	655268
2011-06-01	71.82	72.41	70.89	71.02	919852
2011-06-02	70.96	72.03	70.64	71.93	600591
2011-06-03	71.10	72.02	71.04	71.50	411078
2011-06-06	71.36	71.38	70.50	70.62	479418
2011-06-07	70.95	71.08	70.49	70.82	748258
2011-06-08	70.82	71.15	70.49	70.61	1159238
2011-06-09	70.65	71.79	69.91	71.60	876284
2011-06-10	71.45	71.48	69.98	70.00	706112
2011-06-13	69.90	70.65	69.76	70.45	917139
2011-06-14	70.84	71.47	70.50	70.98	685626
2011-06-15	70.52	70.53	69.67	69.97	704579
2011-06-16	69.90	70.75	69.76	70.12	643311
2011-06-17	70.50	70.67	69.95	70.00	715352
2011-06-20	69.83	70.66	69.70	70.38	486078
2011-06-21	70.57	70.97	69.70	70.40	614479
2011-06-22	70.00	70.64	69.76	69.81	727319
2011-06-23	69.27	69.44	68.27	69.22	478058
2011-06-24	69.14	69.45	68.41	68.88	529186
2011-06-27	68.66	69.67	68.50	69.33	513140
2011-06-28	69.29	69.75	68.84	68.84	379039
2011-06-29	68.82	70.02	68.82	69.97	538832
2011-06-30	70.19	70.29	69.36	69.95	411724
2011-07-01	69.61	70.60	69.37	70.56	496176
2011-07-05	70.49	70.49	69.08	69.40	319352
2011-07-06	69.19	69.58	68.36	69.47	580901
2011-07-07	69.89	70.82	69.76	70.46	633989
2011-07-08	69.86	71.37	69.54	71.25	624101
2011-07-11	70.61	70.85	69.64	69.72	767585
2011-07-12	69.40	70.63	69.40	70.11	362511
2011-07-13	70.59	71.37	70.27	70.49	372399
2011-07-14	70.46	70.80	69.99	70.21	340432
2011-07-15	70.63	70.63	69.56	69.69	303112
2011-07-18	69.65	69.93	68.03	68.61	430167
2011-07-19	69.36	69.39	68.91	69.36	342894
2011-07-20	69.71	69.71	68.71	69.12	261275
2011-07-21	69.52	70.29	69.20	70.04	292901
2011-07-22	70.29	70.54	69.77	69.85	294189
2011-07-25	69.57	70.68	69.36	70.26	283370
2011-07-26	70.97	72.30	70.04	71.70	827210
2011-07-27	70.46	72.17	68.88	71.00	1239938
2011-07-28	70.93	71.42	69.94	70.11	595452
2011-07-29	69.47	70.09	69.29	69.59	377405
2011-08-01	70.23	70.45	68.08	68.22	543211
2011-08-02	67.84	68.43	67.84	67.90	664574
2011-08-03	68.08	68.12	66.51	67.33	523420
2011-08-04	66.85	67.02	65.39	65.48	561997
2011-08-05	66.04	66.35	63.20	64.17	757671
2011-08-08	63.37	63.79	60.12	60.13	1168586
2011-08-09	60.85	62.95	60.00	62.88	1048401
2011-08-10	61.81	62.56	60.41	60.52	1280961
2011-08-11	60.83	64.01	60.39	63.31	1357745
2011-08-12	63.73	63.96	62.04	62.49	1262674
2011-08-15	63.19	64.27	63.11	63.90	680396
2011-08-16	63.60	64.45	63.21	64.05	523410
2011-08-17	64.34	64.80	64.00	64.35	453212
2011-08-18	62.57	62.94	61.64	61.97	672112
2011-08-19	61.32	62.71	60.93	60.98	254860
2011-08-22	62.24	62.26	60.22	60.60	472209
2011-08-23	61.05	61.41	60.37	61.39	506671
2011-08-24	61.43	62.05	60.70	61.43	408510
2011-08-25	61.90	62.14	60.44	60.77	1074637
2011-08-26	60.28	62.20	59.50	62.15	776448
2011-08-29	62.93	65.13	62.90	65.11	387336
2011-08-30	64.96	65.23	64.17	64.80	353699
2011-08-31	64.99	65.76	64.62	65.57	509034
2011-09-01	65.51	66.31	65.30	65.68	430575
2011-09-02	64.76	64.88	63.96	63.98	400816
2011-09-06	62.73	64.70	62.49	64.57	635736
2011-09-07	65.45	66.77	65.11	66.74	401700
2011-09-08	66.47	67.65	66.01	66.70	592563
2011-09-09	66.18	66.35	64.46	64.62	450990
2011-09-12	64.10	65.51	63.89	65.46	385560
2011-09-13	65.64	66.95	65.64	66.80	581462
2011-09-14	66.88	67.29	65.23	66.70	544155
2011-09-15	66.96	67.06	66.23	66.72	548015
2011-09-16	66.73	66.73	65.18	65.89	728783
2011-09-19	65.03	65.72	64.57	65.24	371896
2011-09-20	65.42	66.20	65.36	65.62	452118
2011-09-21	65.85	65.85	63.47	63.50	502740
2011-09-22	62.26	63.65	62.26	62.87	678432
2011-09-23	62.60	62.89	61.87	62.46	659327
2011-09-26	63.06	63.28	61.97	63.25	429892
2011-09-27	64.13	65.01	63.73	63.97	541889
2011-09-28	63.99	64.20	62.52	62.53	353041
2011-09-29	63.46	63.84	62.47	63.63	250045
2011-09-30	63.15	64.72	62.64	63.80	570258
2011-10-03	63.39	63.74	60.79	60.93	694187
2011-10-04	60.34	63.45	60.34	63.26	560457
2011-10-05	63.28	63.63	61.79	63.44	445980
2011-10-06	63.22	63.89	62.53	63.87	250387
2011-10-07	63.85	64.04	62.29	62.31	356671
2011-10-10	63.18	65.20	63.02	65.19	386072
2011-10-11	64.69	65.46	64.28	64.36	376726
2011-10-12	64.47	64.55	62.38	63.40	958864
2011-10-13	63.31	63.93	62.92	63.20	522424
2011-10-14	63.67	63.94	62.49	63.00	318041
2011-10-17	62.63	63.16	61.81	61.86	285375
2011-10-18	62.06	62.43	61.63	62.38	662692
2011-10-19	62.54	64.20	62.37	63.77	595605
2011-10-20	63.60	65.90	63.29	65.89	783987
2011-10-21	66.31	68.17	66.17	68.17	600267
2011-10-24	68.18	69.51	67.84	69.04	778657
2011-10-25	68.68	68.99	66.44	66.56	507067
2011-10-26	67.92	67.95	66.37	67.06	500038
2011-10-27	69.11	69.33	67.46	67.98	518370
2011-10-28	68.11	68.50	67.53	67.94	693909
2011-10-31	67.18	68.95	67.05	68.12	516818
2011-11-01	66.32	67.42	66.21	66.50	614089
2011-11-02	67.00	69.13	66.00	68.28	797147
2011-11-03	68.94	69.26	67.81	68.64	289112
2011-11-04	68.12	69.07	67.83	68.73	190630
2011-11-07	68.69	69.04	68.20	68.82	398134
2011-11-08	69.75	70.67	69.10	70.57	421930
2011-11-09	69.41	70.40	69.34	69.56	692227
2011-11-10	70.26	70.38	69.32	69.78	382848
2011-11-11	70.16	71.20	70.16	70.91	237153
2011-11-14	70.27	70.86	70.17	70.22	250834
2011-11-15	69.85	70.39	69.57	70.14	212443
2011-11-16	69.69	70.50	69.40	69.42	296854
2011-11-17	69.40	69.91	68.41	68.74	290307
2011-11-18	69.11	70.17	68.55	69.98	403264
2011-11-21	69.48	70.38	69.23	69.82	576216
2011-11-22	69.64	69.83	69.13	69.17	311614
2011-11-23	68.88	68.88	67.86	68.02	366878
2011-11-25	68.11	70.67	68.00	70.30	413491
2011-11-28	71.51	71.73	70.53	71.04	355597
2011-11-29	71.01	71.64	70.56	71.25	347608
2011-11-30	72.54	73.47	71.71	73.44	655261
2011-12-01	72.82	73.20	72.30	72.50	392654
2011-12-02	72.92	73.36	72.34	72.58	647784
2011-12-05	73.00	73.37	72.18	72.61	307439
2011-12-06	72.28	73.24	72.20	72.93	239096
2011-12-07	72.47	73.49	72.15	73.32	437934
2011-12-08	73.03	73.03	71.70	71.83	437718
2011-12-09	71.93	73.24	71.82	73.12	263047
2011-12-12	72.49	72.79	71.94	72.10	329268
2011-12-13	72.25	72.34	71.06	71.38	309148
2011-12-14	71.03	72.13	70.95	71.70	544668
2011-12-15	71.70	72.20	71.64	71.81	344064
2011-12-16	72.08	72.51	72.00	72.31	242450
2011-12-19	72.42	72.86	71.62	71.78	191446
2011-12-20	72.45	73.10	72.14	73.08	220701
2011-12-21	73.30	73.49	72.48	73.33	186836
2011-12-22	73.43	73.60	72.94	73.60	165138
2011-12-23	73.54	74.68	73.49	74.48	314948
2011-12-27	74.42	75.16	73.84	75.05	170925
2011-12-28	75.00	75.00	74.29	74.45	151199
2011-12-29	74.71	74.96	74.04	74.48	204871
2011-12-30	74.48	74.64	74.06	74.37	246597
2012-01-03	75.20	75.70	72.64	73.00	829012
2012-01-04	72.93	73.35	71.99	72.14	406819
2012-01-05	71.90	73.00	71.18	72.97	322977
2012-01-06	73.10	74.05	72.71	72.89	367645
2012-01-09	73.22	73.58	72.99	73.42	286270
2012-01-10	73.42	73.89	73.09	73.47	174623
2012-01-11	73.25	73.53	72.99	73.42	196677
2012-01-12	73.69	73.89	72.75	73.27	294153
2012-01-13	73.10	73.20	72.40	72.95	264949
2012-01-17	73.43	73.74	72.30	72.51	166427
2012-01-18	72.41	73.22	71.95	73.13	317046
2012-01-19	73.35	73.35	72.80	73.10	225541
2012-01-20	72.58	73.88	72.58	73.59	382479
2012-01-23	73.67	73.67	71.98	72.08	388993
2012-01-24	71.64	72.64	71.32	72.23	217912
2012-01-25	72.11	72.35	71.84	72.16	349414
2012-01-26	76.37	76.37	71.66	73.48	517719
2012-01-27	72.88	73.50	72.51	72.51	312419
2012-01-30	71.99	72.50	71.46	72.45	217007
2012-01-31	72.71	73.35	72.52	73.11	347887
2012-02-01	72.70	74.68	72.48	74.40	290480
2012-02-02	74.75	75.04	74.12	74.68	196468
2012-02-03	75.00	75.27	74.06	74.97	340160
2012-02-06	74.65	75.21	74.40	74.92	135325
2012-02-07	74.68	75.75	73.94	75.65	272094
2012-02-08	75.95	79.11	74.73	75.13	709054
2012-02-09	72.34	75.54	72.34	74.24	360430
2012-02-10	73.78	73.96	73.01	73.34	592072
2012-02-13	73.68	73.82	71.73	72.96	1033053
2012-02-14	72.63	72.89	71.70	72.31	673599
2012-02-15	72.24	73.15	72.02	72.46	411235
2012-02-16	72.61	73.27	72.11	72.93	363373
2012-02-17	72.90	73.37	72.72	72.93	205602
2012-02-21	73.01	73.78	72.91	73.52	322713
2012-02-22	73.51	74.00	72.30	72.54	417974
2012-02-23	72.70	73.74	72.70	73.53	346516
2012-02-24	73.43	73.52	72.82	73.03	198011
2012-02-27	72.73	73.48	72.50	73.07	247747
2012-02-28	73.18	73.18	71.63	71.92	223746
2012-02-29	71.96	72.62	71.61	71.96	252237
2012-03-01	72.51	72.59	71.45	71.69	332010
2012-03-02	72.00	72.28	71.66	71.70	227179
2012-03-05	71.56	73.19	71.40	73.13	234750
2012-03-06	72.85	72.88	72.09	72.15	352849
2012-03-07	72.26	72.26	71.36	72.15	148975
2012-03-08	72.26	72.83	72.07	72.40	231959
2012-03-09	72.34	73.32	72.34	73.32	190597
2012-03-12	73.17	73.84	72.82	73.00	142853
2012-03-13	72.94	75.11	72.36	75.10	497284
2012-03-14	75.05	75.52	74.58	75.40	247559
2012-03-15	75.62	75.22	74.32	74.62	510968
2012-03-16	74.81	74.81	74.03	74.35	292553
2012-03-19	74.42	74.85	74.26	74.61	210814
2012-03-20	74.11	74.76	73.94	74.59	229453
2012-03-21	74.63	74.75	73.83	73.87	75421
2012-03-22	73.95	73.95	73.12	73.14	237238
2012-03-23	73.75	74.11	73.17	74.01	238350
2012-03-26	74.01	74.96	74.01	74.84	254898
2012-03-27	74.86	75.04	74.40	74.43	724001
2012-03-28	74.63	75.03	74.36	75.02	402167
2012-03-29	74.60	75.65	74.25	75.51	260191
2012-03-30	75.78	76.50	75.42	75.73	266834
2012-04-02	76.06	76.53	75.23	75.89	373086
2012-04-03	75.66	76.27	75.04	75.69	181349
2012-04-04	75.23	75.94	75.09	75.50	256742
2012-04-05	75.26	75.58	74.93	75.26	148944
2012-04-09	74.82	75.04	74.30	74.52	109103
2012-04-10	74.60	75.03	74.20	74.23	223517
2012-04-11	74.62	74.85	74.28	74.79	248504
2012-04-12	74.98	75.50	74.31	75.19	277766
2012-04-13	75.15	75.92	74.18	74.18	168874
2012-04-16	74.27	75.23	74.19	74.34	404874
2012-04-17	74.76	74.82	74.13	74.45	361521
2012-04-18	73.96	74.40	73.63	74.06	280912
2012-04-19	74.23	75.30	74.23	75.09	204733
2012-04-20	75.46	76.01	75.22	75.66	261079
2012-04-23	75.26	75.26	74.30	74.90	145625
2012-04-24	74.89	75.20	74.69	74.95	176425
2012-04-25	75.40	75.51	74.77	75.51	180386
2012-04-26	75.52	77.20	75.36	77.00	447779
2012-04-27	77.00	77.76	76.66	77.39	361720
2012-04-30	77.39	78.13	77.13	78.06	337599
2012-05-01	77.43	78.35	77.15	77.72	570566
2012-05-02	77.72	78.30	77.20	77.97	607580
2012-05-03	80.53	80.53	78.90	78.96	579025
2012-05-04	79.35	80.33	78.97	79.40	386439
2012-05-07	79.57	79.66	79.00	79.62	396840
2012-05-08	79.19	79.62	78.69	79.35	321859
2012-05-09	78.86	79.47	78.72	79.06	285219
2012-05-10	79.15	79.99	79.15	79.44	216722
2012-05-11	78.90	79.99	78.14	79.50	186419
2012-05-14	78.82	79.26	78.33	78.40	234487
2012-05-15	78.19	78.79	78.19	78.41	561590
2012-05-16	78.60	78.60	78.01	78.07	325192
2012-05-17	78.06	78.20	77.21	77.41	698725
2012-05-18	77.08	77.62	76.20	76.33	293560
2012-05-21	76.61	77.26	76.40	77.01	306993
2012-05-22	77.32	77.70	76.86	77.58	711731
2012-05-23	77.41	78.14	76.79	78.05	729971
2012-05-24	78.25	78.66	77.95	78.40	1007491
2012-05-25	78.63	78.73	77.64	77.80	287592
2012-05-29	78.05	78.28	77.55	77.75	271222
2012-05-30	77.33	77.81	76.91	76.97	279680
2012-05-31	76.90	77.60	76.77	77.07	484794
2012-06-01	76.65	76.76	75.72	75.90	532267
2012-06-04	76.13	76.28	75.06	75.19	473595
2012-06-05	74.96	75.56	74.80	75.28	572678
2012-06-06	76.02	76.37	75.58	76.35	496971
2012-06-07	76.69	77.24	75.95	76.04	259218
2012-06-08	75.90	76.28	74.60	75.64	757808
2012-06-11	75.82	76.03	74.45	74.45	344147
2012-06-12	74.51	74.67	74.07	74.30	489742
2012-06-13	74.10	74.29	73.23	73.38	1183532
2012-06-14	73.38	74.68	73.33	74.20	590473
2012-06-15	74.32	74.92	74.07	74.70	492060
2012-06-18	74.44	74.65	74.14	74.28	354593
2012-06-19	74.24	74.95	74.24	74.56	357741
2012-06-20	74.46	74.68	74.00	74.16	501562
2012-06-21	74.27	74.50	73.56	73.58	504297
2012-06-22	73.93	74.31	73.77	74.00	762956
2012-06-25	73.53	73.89	72.41	73.52	505114
2012-06-26	73.81	74.48	73.44	74.15	455369
2012-06-27	74.05	74.75	74.04	74.52	683387
2012-06-28	74.41	75.48	74.05	75.47	357850
2012-06-29	76.14	76.22	75.54	76.01	325900
2012-07-02	76.44	76.71	75.81	76.09	370162
2012-07-03	76.27	76.73	76.02	76.73	293876
2012-07-05	75.05	76.03	75.05	75.68	656435
2012-07-06	75.02	75.46	74.88	75.29	442980
2012-07-09	75.65	75.84	75.25	75.78	400048
2012-07-10	75.50	75.87	75.50	75.63	442114
2012-07-11	75.36	75.73	75.10	75.55	589621
2012-07-12	75.36	75.82	75.01	75.52	334635
2012-07-13	75.85	77.02	75.76	77.02	346810
2012-07-16	76.36	77.13	76.15	76.31	155382
2012-07-17	76.27	76.84	75.70	76.30	222402
2012-07-18	75.92	76.66	75.92	76.65	125529
2012-07-19	76.60	76.91	76.03	76.11	164892
2012-07-20	75.94	75.94	75.30	75.33	220345
2012-07-23	75.10	75.59	74.89	75.18	373991
2012-07-24	74.87	75.04	74.14	74.47	339036
2012-07-25	74.67	74.91	74.15	74.53	228858
2012-07-26	75.01	75.53	74.18	74.21	200598
2012-07-27	74.44	75.03	74.24	74.66	308647
2012-07-30	74.31	74.96	74.10	74.87	180742
2012-07-31	74.08	74.82	73.71	73.99	665747
2012-08-01	72.01	73.25	70.00	71.86	950320
2012-08-02	71.84	72.78	71.20	72.55	498698
2012-08-03	71.89	72.57	71.89	72.25	777342
2012-08-06	72.18	73.19	72.14	72.30	397390
2012-08-07	72.71	73.47	72.63	72.92	576524
2012-08-08	72.89	74.41	72.56	73.82	459950
2012-08-09	75.08	75.08	74.11	74.43	379367
2012-08-10	74.15	74.91	73.81	74.90	275332
2012-08-13	74.51	75.08	74.04	74.63	453593
2012-08-14	74.81	75.38	74.55	75.12	243259
2012-08-15	75.18	75.85	75.08	75.57	267401
2012-08-16	75.56	75.74	75.16	75.45	318202
2012-08-17	75.29	76.51	75.15	76.16	252014
2012-08-20	76.01	76.83	75.89	76.81	234286
2012-08-21	76.80	76.80	76.28	76.32	279920
2012-08-22	76.30	76.54	75.92	76.26	264152
2012-08-23	76.16	76.35	75.82	76.00	213461
2012-08-24	75.78	76.73	75.78	76.38	221875
2012-08-27	76.50	77.15	76.50	76.90	239950
2012-08-28	76.62	77.37	76.62	76.95	177443
2012-08-29	76.90	77.23	76.69	76.98	222102
2012-08-30	76.53	77.13	76.47	76.70	494545
2012-08-31	76.89	77.66	76.83	77.25	232796
2012-09-04	77.42	77.94	77.16	77.85	281055
2012-09-05	77.94	78.37	77.42	77.56	263341
2012-09-06	77.85	78.39	77.67	77.97	213496
2012-09-07	77.90	78.06	77.17	77.32	379005
2012-09-10	77.24	77.59	76.99	77.52	233851
2012-09-11	77.35	78.10	77.13	77.16	279236
2012-09-12	77.09	77.79	76.34	77.05	384486
2012-09-13	76.95	77.19	76.78	77.11	498316
2012-09-14	77.40	77.90	77.08	77.66	294141
2012-09-17	77.21	77.78	77.03	77.04	141207
2012-09-18	76.91	77.00	76.27	76.46	341948
2012-09-19	76.34	77.34	76.23	77.09	160840
2012-09-20	76.74	77.26	76.74	77.20	164453
2012-09-21	77.46	77.46	76.85	76.93	265226
2012-09-24	76.90	77.46	76.82	76.92	457963
2012-09-25	76.89	77.28	76.42	76.44	264293
2012-09-26	77.12	77.50	76.42	76.80	399264
2012-09-27	76.81	77.12	76.20	76.92	208647
2012-09-28	76.70	77.32	76.27	77.04	276333
2012-10-01	77.08	77.49	77.01	77.21	211786
2012-10-02	75.83	77.32	75.29	77.30	222042
2012-10-03	77.50	77.50	76.77	77.02	229340
2012-10-04	77.22	77.55	77.05	77.51	276316
2012-10-05	77.88	78.68	77.88	78.45	190304
2012-10-08	78.37	78.91	77.87	78.54	109239
2012-10-09	77.24	78.56	77.24	78.23	245971
2012-10-10	78.42	78.60	77.74	78.05	266100
2012-10-11	78.65	78.65	78.06	78.22	145732
2012-10-12	78.60	79.08	77.78	77.91	215283
2012-10-15	77.92	79.00	77.85	78.92	190670
2012-10-16	79.40	79.96	78.84	79.79	182160
2012-10-17	80.00	80.00	79.34	79.85	502652
2012-10-18	80.00	81.23	79.53	80.79	409102
2012-10-19	80.72	81.11	80.02	80.91	367886
2012-10-22	80.73	80.97	80.57	80.94	182900
2012-10-23	81.51	81.80	80.57	81.30	645948
2012-10-24	81.66	81.77	80.80	81.14	168827
2012-10-25	81.63	82.34	81.42	82.08	394350
2012-10-26	82.00	82.00	80.58	81.20	257791
2012-10-31	80.21	81.70	79.69	81.36	432755
2012-11-01	81.58	81.98	80.63	80.89	532625
2012-11-02	78.31	79.40	76.24	77.30	1483976
2012-11-05	77.03	77.88	76.03	77.63	511946
2012-11-06	77.85	78.65	77.54	78.64	356573
2012-11-07	78.04	78.27	77.11	77.87	311720
2012-11-08	77.96	79.34	77.78	78.59	508623
2012-11-09	78.34	78.80	77.64	78.54	455264
2012-11-12	79.25	79.25	78.33	78.40	394464
2012-11-13	78.28	79.98	78.00	79.15	507704
2012-11-14	79.76	80.23	78.94	79.07	467490
2012-11-15	79.09	79.63	78.70	79.29	391212
2012-11-16	79.02	79.82	78.64	79.78	511420
2012-11-19	79.80	80.66	79.29	80.18	397728
2012-11-20	79.64	80.44	79.56	80.15	336158
2012-11-21	80.54	80.63	80.04	80.55	267909
2012-11-23	80.56	81.51	80.56	81.32	101566
2012-11-26	81.00	81.96	80.75	81.26	488885
2012-11-27	81.31	81.31	80.32	80.59	396948
2012-11-28	80.60	81.49	80.12	81.48	285579
2012-11-29	81.51	81.77	80.97	81.16	196611
2012-11-30	81.16	82.76	80.71	82.76	665782
2012-12-03	82.51	82.73	81.01	81.20	416198
2012-12-04	81.16	81.84	81.05	81.20	267638
2012-12-05	81.29	81.80	81.12	81.51	296194
2012-12-06	81.35	81.68	80.27	80.46	648546
2012-12-07	80.88	81.19	80.16	80.50	480735
2012-12-10	80.58	81.57	80.49	80.55	431493
2012-12-11	80.88	81.40	80.06	80.28	428080
2012-12-12	80.48	81.01	80.05	80.31	554890
2012-12-13	80.44	80.52	79.20	79.26	535706
2012-12-14	79.27	79.63	78.68	78.93	430903
2012-12-17	80.26	80.49	79.33	80.08	821245
2012-12-18	80.19	80.33	79.01	79.39	603426
2012-12-19	79.60	80.11	79.17	79.89	681462
2012-12-20	79.69	80.09	78.33	78.45	826867
2012-12-21	78.69	79.72	77.64	79.26	883984
2012-12-24	78.84	80.39	78.84	79.71	275347
2012-12-26	79.67	80.22	79.53	79.83	361534
2012-12-27	80.00	80.57	79.54	80.23	481318
2012-12-28	79.91	80.55	79.83	80.17	351356
2012-12-31	80.20	81.35	79.71	81.26	506472
2013-01-02	81.98	82.39	80.77	80.97	637455
2013-01-03	80.98	81.42	80.01	80.53	1265250
2013-01-04	81.00	81.00	80.39	80.82	1047757
2013-01-07	80.57	80.92	80.21	80.28	715883
2013-01-08	80.53	80.64	79.87	80.20	627395
2013-01-09	80.56	81.08	80.37	80.91	776810
2013-01-10	79.83	81.67	79.83	81.52	639445
2013-01-11	81.27	82.58	81.27	82.49	475067
2013-01-14	82.20	83.20	82.20	83.09	647308
2013-01-15	82.98	83.28	82.51	82.70	393328
2013-01-16	82.73	82.73	81.77	81.82	292309
2013-01-17	82.17	82.24	81.80	82.00	361378
2013-01-18	81.90	82.03	81.56	82.02	232541
2013-01-22	82.26	83.03	81.80	82.82	337034
2013-01-23	82.65	82.90	82.21	82.68	295442
2013-01-24	82.88	83.32	82.50	82.93	208359
2013-01-25	83.04	83.18	82.20	82.70	251849
2013-01-28	82.77	82.86	82.15	82.68	222452
2013-01-29	82.85	84.16	82.67	84.02	656989
2013-01-30	84.06	84.45	83.46	84.04	386538
2013-01-31	83.93	85.78	83.85	85.64	956523
2013-02-01	86.15	86.54	85.16	85.84	611874
2013-02-04	85.41	85.59	84.43	85.08	370121
2013-02-05	84.99	85.63	84.25	85.39	395719
2013-02-06	85.07	85.63	85.07	85.38	376493
2013-02-07	87.20	87.38	83.81	84.30	1050711
2013-02-08	84.40	85.04	84.04	84.88	426228
2013-02-11	84.47	84.81	83.82	84.16	855427
2013-02-12	84.33	85.03	84.06	84.97	462448
2013-02-13	85.10	85.35	84.31	84.48	340990
2013-02-14	84.65	84.75	83.76	84.03	325447
2013-02-15	84.16	84.81	84.13	84.53	386283
2013-02-19	84.72	85.14	84.61	84.83	329581
2013-02-20	84.85	85.04	84.23	84.23	272045
2013-02-21	84.01	84.87	84.01	84.63	570528
2013-02-22	85.16	86.07	84.78	86.06	610932
2013-02-25	86.07	86.41	85.23	85.24	535577
2013-02-26	85.65	85.76	85.14	85.63	407805
2013-02-27	85.41	87.28	85.22	87.20	581681
2013-02-28	87.16	87.63	86.89	87.44	504041
2013-03-01	87.19	87.55	86.62	87.53	516406
2013-03-04	87.03	87.81	86.90	87.71	417553
2013-03-05	87.85	89.10	87.70	88.59	359223
2013-03-06	88.66	89.04	88.08	88.62	212092
2013-03-07	88.75	89.20	88.68	88.96	294560
2013-03-08	89.31	89.63	88.87	89.63	349841
2013-03-11	89.81	89.98	89.08	89.46	444503
2013-03-12	89.57	89.92	89.01	89.79	465372
2013-03-13	89.26	90.05	89.23	90.04	282566
2013-03-14	90.06	90.82	90.01	90.75	273209
2013-03-15	90.61	91.10	90.33	91.02	299315
2013-03-18	90.35	91.00	90.32	90.76	238236
2013-03-19	90.75	91.80	90.67	91.59	463336
2013-03-20	91.76	91.95	91.20	91.78	385203
2013-03-21	91.77	92.23	91.29	91.48	395554
2013-03-22	91.99	92.00	90.96	91.13	751684
2013-03-25	90.11	91.10	88.21	90.80	475822
2013-03-26	91.11	91.86	90.46	90.56	529836
2013-03-27	89.86	91.53	89.11	91.09	448281
2013-03-28	91.03	92.03	91.03	91.99	445153
2013-04-01	91.96	92.47	91.64	92.02	232962
2013-04-02	92.36	92.77	90.94	91.64	552365
2013-04-03	91.81	91.82	91.03	91.33	496041
2013-04-04	91.45	91.84	90.79	91.09	306489
2013-04-05	90.94	90.94	89.67	90.24	335456
2013-04-08	90.31	90.88	90.05	90.88	281153
2013-04-09	91.02	91.40	90.51	90.86	490419
2013-04-10	91.14	91.26	90.41	90.70	449653
2013-04-11	90.70	91.41	90.62	90.89	371858
2013-04-12	91.00	91.45	90.58	90.99	254009
2013-04-15	90.96	90.96	88.31	88.37	629227
2013-04-16	88.63	89.43	88.36	89.04	511175
2013-04-17	89.01	89.51	88.81	89.16	508482
2013-04-18	89.22	89.40	88.78	89.30	312872
2013-04-19	89.64	90.57	89.24	90.56	442403
2013-04-22	90.39	90.63	89.46	90.41	369179
2013-04-23	91.68	92.00	90.95	91.94	458238
2013-04-24	91.84	94.09	91.84	93.90	695618
2013-04-25	93.70	94.05	93.10	93.97	349318
2013-04-26	94.05	94.55	93.53	93.81	724344
2013-04-29	93.89	94.46	93.73	94.11	263464
2013-04-30	93.86	94.10	93.27	93.89	409626
2013-05-01	93.33	94.54	93.10	93.51	406001
2013-05-02	94.99	95.00	89.48	91.60	1318578
2013-05-03	91.15	91.67	90.66	91.28	605105
2013-05-06	91.44	91.76	90.51	91.48	515927
2013-05-07	91.44	92.40	91.15	92.40	452017
2013-05-08	91.99	92.37	91.67	92.09	443447
2013-05-09	92.14	92.21	90.43	90.48	478512
2013-05-10	90.62	90.69	89.93	90.40	333225
2013-05-13	90.44	90.72	89.77	89.93	452059
2013-05-14	89.93	90.39	89.72	90.26	404283
2013-05-15	90.00	90.89	89.88	90.55	375171
2013-05-16	90.04	90.99	87.83	88.06	932015
2013-05-17	88.06	88.51	87.60	87.99	635004
2013-05-20	87.55	88.13	87.34	87.81	517552
2013-05-21	87.42	87.90	86.42	86.50	627236
2013-05-22	86.46	86.50	85.20	85.66	738626
2013-05-23	84.80	85.96	84.78	85.23	446950
2013-05-24	84.32	85.54	83.60	85.37	257501
2013-05-28	85.82	86.42	84.98	85.28	499807
2013-05-29	84.48	87.21	83.80	86.96	1096800
2013-05-30	87.13	87.88	86.40	86.70	571881
2013-05-31	86.74	87.23	85.96	85.96	645306
2013-06-03	86.02	86.18	84.86	86.18	563234
2013-06-04	86.25	86.56	85.57	86.05	528005
2013-06-05	85.49	85.85	84.63	84.67	421312
2013-06-06	84.42	85.25	83.95	84.88	297048
2013-06-07	85.16	85.95	84.71	85.76	445336
2013-06-10	85.68	86.45	85.33	86.28	796645
2013-06-11	87.18	89.60	85.33	85.57	525922
2013-06-12	85.31	85.81	84.66	84.88	388728
2013-06-13	84.82	85.64	84.68	85.36	620668
2013-06-14	85.48	85.67	84.86	84.99	243900
2013-06-17	85.32	85.99	85.22	85.62	453976
2013-06-18	85.66	87.00	85.55	86.80	355652
2013-06-19	86.57	86.79	85.13	85.50	574006
2013-06-20	84.79	85.12	84.00	84.23	627556
2013-06-21	84.64	84.68	83.07	83.39	787761
2013-06-24	82.89	84.47	82.50	84.18	673948
2013-06-25	85.03	85.03	84.14	84.16	349171
2013-06-26	84.77	85.12	84.47	84.91	368270
2013-06-27	85.40	86.33	85.25	86.20	253860
2013-06-28	85.96	86.95	85.61	86.79	370890
2013-07-01	86.83	87.81	86.69	87.27	359145
2013-07-02	87.47	87.77	85.40	85.69	489017
2013-07-03	85.33	85.81	84.82	85.24	72375
2013-07-05	85.40	86.34	84.86	86.34	256945
2013-07-08	86.43	86.77	86.08	86.31	376237
2013-07-09	85.60	86.64	85.60	85.90	459793
2013-07-10	85.90	87.05	85.55	86.98	648649
2013-07-11	87.58	88.17	87.48	88.13	590188
2013-07-12	88.38	89.04	87.81	88.75	370414
2013-07-15	88.61	89.37	88.39	88.96	291978
2013-07-16	88.88	89.39	88.04	88.12	613129
2013-07-17	88.23	88.43	87.99	88.22	200093
2013-07-18	88.44	89.06	88.21	88.92	324312
2013-07-19	88.64	89.04	88.33	88.57	454333
2013-07-22	88.65	88.86	87.99	88.82	234900
2013-07-23	88.63	88.88	86.87	86.90	383706
2013-07-24	87.34	87.79	86.41	86.94	399776
2013-07-25	87.10	87.84	87.07	87.40	400128
2013-07-26	87.90	88.53	87.17	88.35	157890
2013-07-29	88.47	88.75	87.91	88.31	169677
2013-07-30	88.66	89.54	87.96	88.16	364574
2013-07-31	88.49	88.55	86.74	86.97	337571
2013-08-01	87.36	87.99	86.00	86.12	568246
2013-08-02	86.14	86.71	85.86	86.48	326858
2013-08-05	87.68	87.68	85.71	85.94	238357
2013-08-06	85.62	85.95	84.97	85.09	281196
2013-08-07	84.77	85.57	84.52	84.79	342331
2013-08-08	84.97	85.41	83.88	84.01	1178153
2013-08-09	84.00	84.93	83.19	84.76	1110528
2013-08-12	84.74	85.11	83.85	84.58	749389
2013-08-13	84.83	86.12	84.37	86.11	657193
2013-08-14	86.01	86.25	85.77	85.84	372344
2013-08-15	85.35	85.72	84.92	84.94	441866
2013-08-16	85.06	85.84	84.80	85.33	350352
2013-08-19	85.32	85.64	85.12	85.19	393750
2013-08-20	85.20	86.14	85.07	85.71	223613
2013-08-21	85.48	86.17	85.30	85.62	267136
2013-08-22	86.06	90.44	84.31	87.03	386916
2013-08-23	87.25	87.28	86.58	87.21	172026
2013-08-26	87.21	87.72	86.87	87.10	405625
2013-08-27	86.67	87.13	86.50	86.68	446502
2013-08-28	86.50	86.79	85.68	86.32	346957
2013-08-29	86.12	87.11	85.99	87.05	348067
2013-08-30	87.20	87.89	86.80	87.40	487860
2013-09-03	87.79	88.45	87.36	88.23	783460
2013-09-04	88.00	88.21	87.36	87.53	865696
2013-09-05	87.40	87.79	86.49	86.65	592786
2013-09-06	86.73	86.88	85.66	85.80	444524
2013-09-09	86.11	87.13	86.07	87.13	345940
2013-09-10	87.23	87.71	86.87	87.68	664978
2013-09-11	87.20	88.18	87.20	88.12	397830
2013-09-12	87.96	88.27	87.32	87.68	235905
2013-09-13	87.60	88.12	87.24	88.08	211943
2013-09-16	88.27	88.99	88.27	88.78	175486
2013-09-17	89.00	89.11	88.38	88.74	237704
2013-09-18	88.53	89.72	88.53	89.72	295979
2013-09-19	89.75	89.92	89.26	89.50	546792
2013-09-20	89.51	89.69	88.67	88.85	588625
2013-09-23	88.73	89.52	88.35	89.45	316255
2013-09-24	89.36	90.28	89.22	89.99	351780
2013-09-25	89.88	90.54	89.74	90.33	369217
2013-09-26	89.98	90.55	89.78	90.08	223034
2013-09-27	90.09	90.40	89.64	90.25	176603
2013-09-30	89.47	90.68	89.02	90.53	611819
2013-10-01	90.62	91.45	90.32	91.41	485349
2013-10-02	91.38	92.27	91.26	92.22	434806
2013-10-03	91.77	92.31	91.57	91.58	551770
2013-10-04	91.42	92.25	91.18	92.10	211278
2013-10-07	91.78	91.93	91.20	91.69	252846
2013-10-08	91.55	91.94	90.76	90.80	304624
2013-10-09	90.81	90.96	89.90	90.03	312481
2013-10-10	90.56	91.64	90.56	91.61	426737
2013-10-11	91.68	91.78	91.22	91.78	190707
2013-10-14	91.47	92.10	91.11	91.99	143423
2013-10-15	92.00	92.52	91.54	91.57	228124
2013-10-16	92.04	92.95	91.67	92.87	267588
2013-10-17	92.85	93.52	92.55	93.49	317263
2013-10-18	92.21	93.05	92.08	92.89	457469
2013-10-21	93.17	93.35	92.65	92.74	338752
2013-10-22	93.21	93.54	92.62	92.83	378817
2013-10-23	92.68	92.71	91.51	91.56	315067
2013-10-24	91.61	91.96	90.98	91.40	347772
2013-10-25	91.60	92.29	91.23	92.11	558182
2013-10-28	92.27	93.01	91.89	92.90	470555
2013-10-29	93.22	94.21	92.91	94.03	391292
2013-10-30	94.32	94.50	93.27	94.00	385859
2013-10-31	93.91	94.08	93.28	93.71	433726
2013-11-01	93.57	93.74	92.74	92.82	398048
2013-11-04	92.80	93.53	92.72	93.43	204440
2013-11-05	93.57	94.19	93.11	93.23	368572
2013-11-06	95.00	95.67	93.41	95.07	669313
2013-11-07	95.03	96.32	95.03	95.59	450992
2013-11-08	95.42	96.21	94.92	95.25	332815
2013-11-11	95.00	95.38	94.60	94.62	238955
2013-11-12	94.42	95.16	93.95	94.62	569738
2013-11-13	94.41	94.99	94.19	94.90	268972
2013-11-14	94.95	94.95	93.87	94.44	983050
2013-11-15	94.95	94.95	93.93	94.20	501373
2013-11-18	94.47	94.64	94.00	94.05	295865
2013-11-19	94.06	94.16	92.65	92.79	296229
2013-11-20	92.83	93.33	92.12	92.43	375226
2013-11-21	92.78	93.26	92.33	93.25	251547
2013-11-22	93.37	94.56	93.11	94.44	213640
2013-11-25	94.68	95.21	94.50	94.81	232903
2013-11-26	94.90	95.01	94.38	94.80	496805
2013-11-27	94.95	95.20	94.49	95.00	272974
2013-11-29	95.27	95.33	94.69	94.70	116300
2013-12-02	94.50	95.10	94.07	94.16	397780
2013-12-03	93.91	94.47	93.56	94.38	258892
2013-12-04	94.07	94.42	93.08	93.74	196657
2013-12-05	93.39	93.60	92.43	93.09	230548
2013-12-06	93.38	95.03	93.38	95.02	257370
2013-12-09	95.02	95.28	94.35	94.67	155751
2013-12-10	94.38	94.75	94.09	94.18	242964
2013-12-11	93.86	94.44	92.99	93.20	187226
2013-12-12	93.10	93.29	92.02	92.11	288623
2013-12-13	92.32	92.80	91.31	91.34	333879
2013-12-16	91.39	91.96	91.16	91.19	363883
2013-12-17	91.17	91.47	90.63	91.14	319255
2013-12-18	91.45	92.14	90.72	92.13	278318
2013-12-19	91.59	92.48	91.42	91.86	323686
2013-12-20	91.80	92.19	91.76	92.02	437261
2013-12-23	92.29	92.29	91.82	91.90	314900
2013-12-24	92.06	92.34	91.83	92.26	94951
2013-12-26	92.27	92.44	92.00	92.18	184311
2013-12-27	92.20	92.40	91.77	92.18	107316
2013-12-30	95.45	96.59	92.18	95.68	1732104
2013-12-31	95.99	97.53	95.99	97.34	968015
2014-01-02	97.18	97.43	92.66	94.08	8905368
2014-01-03	94.26	94.32	89.92	91.05	2241112
2014-01-06	91.25	91.48	90.70	91.17	955326
2014-01-07	90.54	91.24	89.89	90.68	918453
2014-01-08	90.70	91.66	90.21	91.39	841257
2014-01-09	91.61	92.04	91.36	91.89	573949
2014-01-10	92.14	92.71	91.63	91.81	540930
2014-01-13	91.31	91.57	90.00	90.20	425225
2014-01-14	90.46	91.46	90.34	91.35	256826
2014-01-15	91.89	91.89	90.30	90.86	608019
2014-01-16	90.64	90.84	89.91	90.46	335145
2014-01-17	90.67	91.13	90.19	91.00	652468
2014-01-21	91.16	91.51	90.18	91.00	294002
2014-01-22	91.05	92.68	91.05	92.48	452162
2014-01-23	91.99	92.40	90.00	90.41	362044
2014-01-24	90.11	90.11	89.69	89.80	605331
2014-01-27	89.94	91.03	89.68	90.62	568930
2014-01-28	90.55	92.21	90.55	91.32	481191
2014-01-29	90.77	91.49	90.47	90.71	307830
2014-01-30	91.41	93.30	91.02	92.94	502061
2014-01-31	91.50	92.12	90.56	90.71	878294
2014-02-03	89.93	90.87	89.65	89.91	1129115
2014-02-04	90.36	90.59	89.79	90.28	652938
2014-02-05	92.86	94.93	90.58	91.54	1262577
2014-02-06	89.64	91.36	89.64	90.73	642730
2014-02-07	90.78	91.50	90.46	91.32	538396
2014-02-10	91.05	92.60	90.72	92.30	710861
2014-02-11	92.22	93.89	91.80	91.85	1746662
2014-02-12	91.80	92.43	90.75	91.59	1430248
2014-02-13	91.16	92.62	91.15	92.44	1084417
2014-02-14	92.47	93.11	92.34	93.08	674856
2014-02-18	93.48	93.95	93.14	93.84	711712
2014-02-19	93.58	94.63	93.43	93.80	481095
2014-02-20	94.76	95.14	93.81	94.99	591240
2014-02-21	95.17	95.37	94.90	94.96	432139
2014-02-24	94.85	95.32	94.80	94.81	445964
2014-02-25	94.83	95.41	94.38	94.88	498966
2014-02-26	95.06	95.31	95.00	95.13	447972
2014-02-27	95.00	95.91	94.84	95.72	251989
2014-02-28	95.76	96.45	95.44	95.51	544436
2014-03-03	94.85	95.66	94.74	95.06	577212
2014-03-04	95.96	95.98	95.00	95.20	496101
2014-03-05	95.24	95.37	94.87	95.11	503399
2014-03-06	95.29	96.41	95.05	95.93	671552
2014-03-07	96.22	96.37	95.61	96.10	812262
2014-03-10	95.93	96.50	95.50	96.49	427032
2014-03-11	96.68	96.75	95.74	96.20	317906
2014-03-12	95.53	96.85	95.34	96.83	367786
2014-03-13	97.01	97.36	96.85	96.98	509311
2014-03-14	96.81	97.49	96.81	97.02	321382
2014-03-17	97.38	97.81	97.10	97.36	335006
2014-03-18	97.40	98.00	97.11	97.73	235332
2014-03-19	98.00	98.00	97.00	97.29	283478
2014-03-20	97.26	97.66	97.00	97.35	314036
2014-03-21	97.58	97.66	96.83	96.95	701598
2014-03-24	97.40	97.70	96.77	96.80	396345
2014-03-25	96.94	97.50	96.48	96.88	462164
2014-03-26	97.26	97.47	96.50	96.52	455142
2014-03-27	96.76	97.04	96.24	96.51	430232
2014-03-28	96.85	97.16	96.73	97.02	237139
2014-03-31	96.27	97.68	96.19	97.60	513879
2014-04-01	97.11	97.27	95.90	96.24	663445
2014-04-02	96.34	97.14	96.06	96.99	552526
2014-04-03	97.10	97.45	96.73	97.29	345384
2014-04-04	97.50	98.39	96.94	96.95	431839
2014-04-07	96.72	97.31	96.63	96.69	473551
2014-04-08	96.93	97.99	96.43	97.85	418575
2014-04-09	98.03	99.00	97.68	98.77	367486
2014-04-10	98.91	99.69	97.91	97.92	454490
2014-04-11	97.69	98.22	97.51	98.10	330894
2014-04-14	98.97	99.77	98.33	99.63	525143
2014-04-15	99.58	100.81	99.26	100.38	723401
2014-04-16	100.80	101.46	100.39	100.87	346732
2014-04-17	100.93	101.54	100.35	101.32	228609
2014-04-21	101.21	101.52	100.61	100.77	383734
2014-04-22	100.83	101.66	100.80	101.29	274814
2014-04-23	101.27	102.38	101.19	102.18	348646
2014-04-24	102.53	102.73	100.95	101.20	630021
2014-04-25	101.08	101.73	100.22	100.30	543316
2014-04-28	100.30	101.35	100.11	100.71	405610
2014-04-29	101.19	102.33	100.56	101.82	519709
2014-04-30	102.00	102.11	98.76	101.21	836993
2014-05-01	101.36	101.64	100.45	101.48	447587
2014-05-02	101.18	102.81	101.18	102.62	534470
2014-05-05	101.88	102.35	101.15	101.42	350766
2014-05-06	101.30	101.94	100.99	101.51	399036
2014-05-07	101.89	103.44	101.89	103.32	549503
2014-05-08	103.14	104.25	103.12	103.36	509441
2014-05-09	102.25	102.53	101.26	101.39	751577
2014-05-12	101.66	102.37	100.54	100.71	680563
2014-05-13	100.81	101.75	100.01	101.68	714020
2014-05-14	101.79	101.79	100.04	100.10	286424
2014-05-15	100.00	100.52	99.39	100.18	454107
2014-05-16	100.25	101.13	100.07	101.09	391423
2014-05-19	100.68	101.75	100.68	101.57	279608
2014-05-20	101.68	101.87	101.12	101.68	311877
2014-05-21	102.20	102.44	101.78	102.38	164197
2014-05-22	102.39	102.82	102.06	102.62	274116
2014-05-23	102.67	103.10	102.35	102.75	214192
2014-05-27	102.89	103.29	102.50	103.18	383669
2014-05-28	103.16	103.56	102.95	103.33	310734
2014-05-29	103.22	104.25	103.06	103.98	306547
2014-05-30	103.90	104.53	103.40	104.17	481868
2014-06-02	104.25	104.84	103.60	104.10	256540
2014-06-03	103.77	104.47	103.42	104.05	286191
2014-06-04	103.94	105.20	103.94	105.16	272755
2014-06-05	105.31	106.01	104.88	105.96	234563
2014-06-06	105.80	106.42	105.43	105.58	291153
2014-06-09	105.55	105.79	105.37	105.69	392648
2014-06-10	105.63	106.52	105.23	106.09	444716
2014-06-11	105.71	105.84	105.11	105.52	254813
2014-06-12	105.25	105.81	104.95	105.60	430689
2014-06-13	106.05	106.52	105.61	106.50	275966
2014-06-16	105.17	106.19	105.17	105.44	417278
2014-06-17	105.50	106.50	105.32	106.42	387254
2014-06-18	106.43	107.03	105.91	106.88	211917
2014-06-19	106.94	107.12	106.48	106.86	241868
2014-06-20	106.68	107.51	106.28	106.38	506521
2014-06-23	106.56	106.93	105.69	105.75	246547
2014-06-24	105.67	105.97	105.48	105.61	291361
2014-06-25	105.69	106.36	105.56	106.27	221833
2014-06-26	105.96	106.10	104.60	105.35	229463
2014-06-27	105.33	106.05	105.08	106.03	315562
2014-06-30	106.00	107.09	105.94	107.00	268134
2014-07-01	107.00	108.48	105.97	108.42	336742
2014-07-02	108.10	108.74	106.62	106.79	265035
2014-07-03	107.42	107.55	106.93	107.30	97474
2014-07-07	107.31	107.49	106.85	107.19	203168
2014-07-08	106.83	107.70	106.76	107.63	438394
2014-07-09	107.60	107.65	106.67	107.35	210828
2014-07-10	106.36	107.18	106.23	107.12	215498
2014-07-11	106.86	106.99	106.40	106.73	178142
2014-07-14	107.00	107.79	106.99	107.01	264772
2014-07-15	107.41	108.42	107.23	108.40	228939
2014-07-16	108.99	108.99	106.71	107.70	493617
2014-07-17	107.52	107.65	105.74	105.79	344007
2014-07-18	105.73	106.26	105.39	105.98	267927
2014-07-21	105.68	106.09	105.33	105.95	171784
2014-07-22	106.02	106.61	105.41	106.57	231190
2014-07-23	106.58	107.46	106.10	107.46	270890
2014-07-24	107.31	107.74	106.34	106.35	303583
2014-07-25	105.51	106.19	105.10	106.16	245507
2014-07-28	105.83	106.25	105.22	105.61	349783
2014-07-29	105.38	105.64	103.75	103.80	499804
2014-07-30	101.75	101.75	98.03	98.64	1069126
2014-07-31	96.68	98.09	95.93	97.81	858181
2014-08-01	96.52	99.49	96.52	99.31	711716
2014-08-04	99.50	99.50	97.72	98.78	456227
2014-08-05	98.80	99.35	98.28	98.61	440395
2014-08-06	98.22	99.34	97.50	98.94	226829
2014-08-07	99.43	99.73	98.84	98.96	419568
2014-08-08	99.25	100.16	98.67	99.48	379243
2014-08-11	99.79	100.20	99.30	99.97	222911
2014-08-12	99.76	100.45	99.37	99.73	354362
2014-08-13	100.18	100.64	99.85	100.48	289669
2014-08-14	100.72	101.44	100.52	101.23	143084
2014-08-15	101.76	102.09	101.25	101.73	207037
2014-08-18	101.28	101.46	100.64	100.89	423360
2014-08-19	100.99	101.17	100.47	100.75	272568
2014-08-20	100.87	100.87	100.00	100.55	301178
2014-08-21	100.29	101.96	100.29	101.48	238080
2014-08-22	101.23	101.53	100.80	100.87	296746
2014-08-25	101.32	101.69	100.75	101.60	176274
2014-08-26	101.84	102.12	101.36	101.46	149697
2014-08-27	101.20	102.13	101.20	102.00	150131
2014-08-28	101.99	102.45	101.72	101.99	123823
2014-08-29	102.05	102.72	101.95	102.39	214149
2014-09-02	102.30	103.49	102.30	102.89	289680
2014-09-03	102.94	103.11	101.44	101.53	407868
2014-09-04	101.65	102.18	101.44	101.58	403594
2014-09-05	101.72	102.35	101.39	102.01	250620
2014-09-08	102.15	102.40	101.16	101.67	334535
2014-09-09	101.90	101.90	100.82	101.11	397018
2014-09-10	101.18	101.55	100.69	101.22	205180
2014-09-11	100.82	101.67	100.57	101.45	225522
2014-09-12	101.35	101.44	100.86	101.10	186049
2014-09-15	101.15	102.25	100.70	101.69	238144
2014-09-16	101.73	102.28	101.32	101.79	230406
2014-09-17	101.73	102.19	101.23	101.70	244302
2014-09-18	101.65	102.26	101.47	101.78	239148
2014-09-19	101.84	102.20	101.16	101.17	408122
2014-09-22	101.23	101.23	99.80	99.84	342851
2014-09-23	99.73	100.05	99.14	99.18	309343
2014-09-24	99.10	100.52	98.85	100.20	298667
2014-09-25	99.89	100.01	99.12	99.38	214355
2014-09-26	99.49	100.81	99.09	100.46	208996
2014-09-29	99.66	100.82	99.35	100.22	312049
2014-09-30	100.22	101.36	99.68	99.99	357665
2014-10-01	99.92	100.19	99.25	99.40	478957
2014-10-02	99.48	100.50	99.48	99.93	326999
2014-10-03	100.67	101.22	100.63	101.00	261070
2014-10-06	101.49	101.89	100.18	100.23	252771
2014-10-07	99.74	100.37	99.59	99.67	368292
2014-10-08	99.75	100.65	99.55	100.49	315198
2014-10-09	100.47	100.59	98.82	99.00	390692
2014-10-10	99.20	99.96	98.60	99.00	487570
2014-10-13	99.35	99.61	98.45	98.53	267288
2014-10-14	98.68	99.60	98.40	99.42	240572
2014-10-15	98.44	99.25	97.36	98.71	658523
2014-10-16	97.58	98.32	96.78	97.50	588900
2014-10-17	98.48	99.07	97.39	98.44	291908
2014-10-20	98.14	98.64	97.66	98.61	209806
2014-10-21	98.82	100.91	98.62	100.82	381672
2014-10-22	101.22	102.62	101.17	101.38	251420
2014-10-23	101.82	102.36	100.09	100.25	238482
2014-10-24	100.25	101.05	100.04	101.05	312056
2014-10-27	101.04	101.33	100.19	101.30	369889
2014-10-28	101.79	102.25	100.80	101.52	537922
2014-10-29	101.76	102.36	100.52	101.07	326644
2014-10-30	100.76	103.36	100.28	102.68	451469
2014-10-31	103.46	103.57	102.84	103.33	315388
2014-11-03	103.18	103.53	102.00	102.34	392827
2014-11-04	102.06	103.24	102.05	103.17	254677
2014-11-05	98.58	102.42	98.58	100.99	508377
2014-11-06	101.11	101.68	101.02	101.31	396580
2014-11-07	101.30	101.77	100.67	101.58	243639
2014-11-10	101.78	101.97	100.73	101.74	313755
2014-11-11	101.78	101.99	101.50	101.77	132027
2014-11-12	101.58	101.60	100.43	101.22	356283
2014-11-13	101.45	101.72	101.05	101.66	32276
2014-11-14	101.28	102.12	100.70	101.21	254692
2014-11-17	100.90	100.90	99.29	99.93	649773
2014-11-18	99.82	101.28	99.66	100.52	232638
2014-11-19	100.68	100.88	100.01	100.73	173823
2014-11-20	100.67	101.78	100.37	101.43	145970
2014-11-21	102.08	102.47	101.40	101.46	183841
2014-11-24	100.44	100.48	96.90	98.76	1850336
2014-11-25	98.75	99.00	98.11	98.68	396267
2014-11-26	98.72	99.19	97.95	98.12	353827
2014-11-28	98.26	98.94	97.52	97.92	214362
2014-12-01	97.43	98.23	96.51	96.56	504245
2014-12-02	96.83	97.67	96.27	97.51	481857
2014-12-03	97.41	99.05	97.10	98.80	408761
2014-12-04	98.97	99.52	98.01	98.23	211952
2014-12-05	98.33	98.84	97.60	98.13	313336
2014-12-08	98.23	99.44	97.81	98.81	393142
2014-12-09	97.86	98.79	97.40	97.88	341932
2014-12-10	97.93	99.00	97.12	97.34	475175
2014-12-11	97.23	98.52	96.73	97.41	236818
2014-12-12	96.92	97.67	95.81	96.64	328833
2014-12-15	97.07	97.48	94.67	95.76	434749
2014-12-16	96.00	96.43	94.96	95.06	402461
2014-12-17	95.03	96.19	94.24	95.84	571552
2014-12-18	97.00	97.00	95.70	96.71	413411
2014-12-19	96.96	97.90	96.27	97.39	1111140
2014-12-22	97.27	97.87	96.66	97.06	263751
2014-12-23	98.44	98.77	97.26	98.32	271964
2014-12-24	98.24	98.56	97.80	98.16	113493
2014-12-26	98.33	98.60	97.79	97.81	114927
2014-12-29	97.55	98.98	97.39	98.08	241040
2014-12-30	97.98	98.79	97.54	98.44	226920
2014-12-31	98.68	98.74	97.19	97.22	274468
2015-01-02	97.40	97.71	95.41	96.18	309063
2015-01-05	95.85	96.26	95.01	95.44	458741
2015-01-06	95.80	95.97	94.50	94.60	475455
2015-01-07	95.19	96.12	94.54	95.72	395318
2015-01-08	96.57	99.04	96.53	97.97	777377
2015-01-09	98.05	98.50	96.25	96.62	378834
2015-01-12	97.01	97.07	94.48	94.91	483748
2015-01-13	95.62	97.29	95.08	96.13	460582
2015-01-14	95.08	96.00	93.92	94.50	390055
2015-01-15	94.50	95.42	93.89	95.00	437429
2015-01-16	94.99	96.56	94.94	96.40	528518
2015-01-20	96.60	96.80	94.76	95.56	378433
2015-01-21	95.51	96.32	94.93	95.83	352275
2015-01-22	96.37	98.05	95.76	97.84	281606
2015-01-23	97.59	98.29	96.27	96.34	256821
2015-01-26	96.34	97.48	95.08	96.96	452251
2015-01-27	96.26	97.92	95.91	97.63	194166
2015-01-28	98.00	98.04	96.49	96.62	203177
2015-01-29	96.39	97.18	95.36	97.17	360673
2015-01-30	96.28	96.78	95.18	95.63	382751
2015-02-02	95.65	97.02	95.11	96.84	489345
2015-02-03	97.28	98.79	96.91	98.67	512539
2015-02-04	95.11	102.61	95.11	102.05	932265
2015-02-05	102.79	103.84	102.02	103.41	426370
2015-02-06	104.34	104.69	103.06	103.38	523272
2015-02-09	103.28	103.65	102.78	103.23	423656
2015-02-10	104.00	104.00	102.99	103.25	459747
2015-02-11	103.17	103.63	102.66	103.25	277400
2015-02-12	103.61	104.58	103.39	104.44	386504
2015-02-13	104.19	104.72	103.57	103.80	266771
2015-02-17	104.66	104.66	103.07	103.18	308521
2015-02-18	103.28	103.53	102.52	103.44	442884
2015-02-19	103.17	103.49	102.15	102.30	568678
2015-02-20	102.09	102.72	100.74	102.23	511983
2015-02-23	101.84	102.29	101.37	101.90	495406
2015-02-24	101.68	103.34	101.68	102.98	815139
2015-02-25	102.91	103.31	102.24	102.53	342583
2015-02-26	102.59	103.58	102.43	103.18	381224
2015-02-27	102.55	103.35	102.48	102.53	732128
2015-03-02	102.46	103.04	101.89	102.47	2065213
2015-03-03	102.25	102.80	101.45	102.05	593640
2015-03-04	101.62	102.01	100.50	100.54	435695
2015-03-05	100.95	101.50	100.03	101.23	767177
2015-03-06	101.17	101.95	100.23	101.05	511863
2015-03-09	101.04	102.48	100.70	102.00	535603
2015-03-10	101.66	101.87	100.18	100.35	532480
2015-03-11	100.51	102.13	100.11	102.08	1003506
2015-03-12	102.05	102.94	101.36	102.28	446939
2015-03-13	101.81	102.19	101.02	101.84	263075
2015-03-16	102.33	102.92	101.82	102.02	422328
2015-03-17	101.62	102.56	101.27	101.81	463325
2015-03-18	101.87	102.17	100.69	101.85	422817
2015-03-19	101.86	102.20	99.86	100.91	625686
2015-03-20	101.12	101.24	100.57	101.01	740637
2015-03-23	100.80	102.50	100.36	102.08	442354
2015-03-24	102.27	102.35	101.45	101.76	481123
2015-03-25	102.15	102.36	101.08	101.49	469959
2015-03-26	101.31	101.34	100.15	100.18	376614
2015-03-27	100.19	100.28	99.14	99.89	345612
2015-03-30	100.41	101.44	99.86	100.93	262354
2015-03-31	100.91	100.99	99.59	99.73	581079
2015-04-01	99.73	100.70	99.20	100.70	611754
2015-04-02	100.63	101.00	99.46	99.73	515686
2015-04-06	99.32	100.65	99.32	100.62	306902
2015-04-07	100.99	101.24	100.22	100.24	273317
2015-04-08	100.32	101.05	100.25	100.84	274289
2015-04-09	100.84	101.42	100.31	100.82	642008
2015-04-10	100.91	102.44	100.77	102.06	438487
2015-04-13	102.06	102.37	101.73	101.93	257124
2015-04-14	101.71	103.49	101.45	102.95	576424
2015-04-15	103.89	104.05	103.05	103.12	328897
2015-04-16	102.81	103.42	102.37	102.91	239752
2015-04-17	102.20	102.58	101.03	101.55	223713
2015-04-20	102.83	103.59	101.89	103.00	505370
2015-04-21	103.27	103.77	101.29	101.87	307201
2015-04-22	101.89	102.22	100.92	102.20	264185
2015-04-23	102.01	102.92	101.72	102.75	301418
2015-04-24	102.37	102.83	101.69	102.75	279620
2015-04-27	102.91	102.91	101.39	102.05	329811
2015-04-28	101.71	103.44	101.48	103.40	318490
2015-04-29	102.91	103.28	101.88	102.70	383419
2015-04-30	103.02	103.05	101.94	102.49	454017
2015-05-01	102.54	103.50	102.22	103.09	281428
2015-05-04	103.00	103.84	102.82	103.35	312195
2015-05-05	103.28	104.28	102.43	102.47	492514
2015-05-06	103.23	104.94	101.94	103.93	531783
2015-05-07	103.58	104.59	103.20	103.68	483155
2015-05-08	104.46	104.71	103.31	103.71	407594
2015-05-11	103.86	104.94	103.30	104.87	378293
2015-05-12	104.48	104.83	103.92	104.50	313261
2015-05-13	104.49	104.96	103.58	104.64	342511
2015-05-14	105.00	105.42	104.46	105.00	415340
2015-05-15	105.14	105.25	104.16	104.60	388664
2015-05-18	104.60	105.03	104.39	104.91	353512
2015-05-19	104.91	104.91	104.33	104.65	250226
2015-05-20	105.00	105.09	104.10	104.62	370452
2015-05-21	104.34	104.87	103.90	104.34	287034
2015-05-22	104.09	104.49	103.76	103.99	200762
2015-05-26	103.50	103.96	102.63	102.85	323836
2015-05-27	102.73	103.46	102.33	102.93	624119
2015-05-28	102.62	103.01	102.37	102.87	294648
2015-05-29	103.12	103.16	102.10	102.11	449186
2015-06-01	102.30	103.03	101.96	102.99	500696
2015-06-02	102.50	103.46	102.20	103.20	313524
2015-06-03	103.45	103.99	102.88	103.91	237676
2015-06-04	103.21	103.89	102.94	103.53	287279
2015-06-05	103.89	103.89	102.76	103.21	266409
2015-06-08	103.28	103.58	102.65	102.67	243702
2015-06-09	102.55	102.76	101.88	101.89	245401
2015-06-10	102.39	103.22	102.18	102.88	326772
2015-06-11	102.44	103.81	101.86	103.76	247106
2015-06-12	103.50	103.56	102.81	103.25	286689
2015-06-15	102.75	103.11	101.96	102.85	340339
2015-06-16	102.85	104.18	102.35	103.75	234005
2015-06-17	103.69	104.25	103.32	103.64	221315
2015-06-18	104.11	105.03	104.11	104.76	296370
2015-06-19	104.81	105.35	104.44	105.04	733546
2015-06-22	105.26	105.49	104.58	105.43	316758
2015-06-23	105.69	105.96	105.25	105.44	261975
2015-06-24	105.43	105.85	103.89	103.93	349296
2015-06-25	103.93	104.37	103.28	103.36	362269
2015-06-26	103.36	103.83	103.13	103.21	309359
2015-06-29	102.70	103.14	101.36	101.39	339046
2015-06-30	101.91	102.47	101.03	101.51	308219
2015-07-01	102.75	104.32	102.24	104.04	815853
2015-07-02	103.80	104.91	103.35	103.84	313420
2015-07-06	103.08	104.01	103.08	103.98	334113
2015-07-07	103.87	104.46	102.99	104.08	272204
2015-07-08	103.42	103.93	103.00	103.24	340030
2015-07-09	104.58	104.58	101.94	102.52	524374
2015-07-10	103.61	104.23	102.84	103.34	418552
2015-07-13	104.11	104.35	103.22	103.68	305733
2015-07-14	103.71	104.40	103.03	104.20	293523
2015-07-15	104.43	105.31	103.77	105.07	344226
2015-07-16	105.42	106.28	105.22	106.25	380193
2015-07-17	106.45	106.61	105.50	105.98	227873
2015-07-20	106.25	106.71	106.01	106.58	214040
2015-07-21	106.65	107.24	106.65	107.04	504605
2015-07-22	107.14	107.28	105.98	106.63	313790
2015-07-23	106.62	106.88	105.48	105.67	246867
2015-07-24	105.43	105.54	105.05	105.14	258860
2015-07-27	104.55	105.05	104.20	104.64	219301
2015-07-28	104.79	104.85	103.57	104.38	493501
2015-07-29	103.49	106.52	102.33	106.45	577094
2015-07-30	106.40	107.74	106.31	107.47	364317
2015-07-31	108.09	108.09	107.25	107.30	347842
2015-08-03	107.59	107.67	106.25	107.20	312525
2015-08-04	107.30	107.36	106.21	106.47	238616
2015-08-05	107.09	107.35	106.38	106.68	251050
2015-08-06	106.80	106.95	105.70	105.81	211845
2015-08-07	105.89	106.52	105.78	106.33	195747
2015-08-10	106.81	107.48	106.39	107.10	334867
2015-08-11	106.36	107.37	106.36	107.04	265489
2015-08-12	106.30	106.86	105.80	106.70	268023
2015-08-13	106.94	107.72	105.84	107.19	221264
2015-08-14	107.05	108.14	106.89	108.07	168922
2015-08-17	107.81	108.71	107.22	108.54	176093
2015-08-18	108.54	108.79	107.29	108.33	157287
2015-08-19	107.77	108.15	107.13	107.55	235752
2015-08-20	106.75	107.19	105.76	105.77	230750
2015-08-21	105.10	105.61	104.23	104.23	379778
2015-08-24	100.96	102.81	99.58	99.88	712074
2015-08-25	101.71	101.98	99.35	99.35	360674
2015-08-26	100.97	101.70	99.35	100.87	547300
2015-08-27	101.82	102.53	100.86	102.00	397603
2015-08-28	101.85	102.06	100.94	101.88	289288
2015-08-31	101.69	102.05	100.98	101.95	258819
2015-09-01	100.00	102.04	100.00	101.31	473478
2015-09-02	102.63	102.63	100.79	101.60	439298
2015-09-03	101.99	102.50	101.64	101.87	258755
2015-09-04	100.96	101.64	100.34	100.87	574588
2015-09-08	101.73	104.06	101.69	104.00	475077
2015-09-09	104.50	104.99	102.69	102.78	567454
2015-09-10	103.19	104.78	102.07	104.29	416795
2015-09-11	103.14	105.16	103.14	105.09	395371
2015-09-14	105.14	105.47	104.61	105.16	325141
2015-09-15	105.40	105.71	105.07	105.40	263024
2015-09-16	105.35	106.26	104.90	105.91	247446
2015-09-17	106.06	106.81	105.38	105.53	301299
2015-09-18	104.59	105.58	104.37	104.69	495329
2015-09-21	105.19	106.34	105.19	106.09	336148
2015-09-22	104.88	105.61	104.31	105.06	272652
2015-09-23	105.12	105.98	104.86	105.41	200941
2015-09-24	104.92	106.30	104.92	105.98	325796
2015-09-25	106.77	107.96	106.16	106.72	334436
2015-09-28	106.57	106.75	105.86	105.91	355262
2015-09-29	105.86	106.28	105.21	106.15	332190
2015-09-30	106.86	107.22	106.00	106.32	507345
2015-10-01	106.17	107.00	104.78	105.99	348965
2015-10-02	105.03	107.14	105.01	107.10	349345
2015-10-05	107.71	108.45	107.45	107.54	325385
2015-10-06	107.42	107.53	106.72	107.05	327951
2015-10-07	107.39	108.26	107.13	107.92	458712
2015-10-08	107.89	108.81	107.67	107.99	305162
2015-10-09	108.52	108.61	107.70	107.79	238889
2015-10-12	107.79	108.46	107.69	108.20	268106
2015-10-13	107.99	109.12	107.41	108.34	356818
2015-10-14	108.92	108.92	107.61	108.27	307024
2015-10-15	108.69	109.20	108.13	109.15	258835
2015-10-16	109.37	110.00	108.21	109.61	226414
2015-10-19	109.48	110.00	108.77	109.27	169303
2015-10-20	109.47	111.06	109.16	110.90	311892
2015-10-21	111.16	111.19	109.83	109.92	121218
2015-10-22	110.33	111.32	110.09	111.10	159320
2015-10-23	111.59	111.85	110.13	110.49	287900
2015-10-26	110.50	111.00	109.80	110.74	158701
2015-10-27	110.33	110.95	109.47	109.99	428246
2015-10-28	110.12	111.24	109.51	111.24	185723
2015-10-29	110.58	111.54	109.93	111.33	122555
2015-10-30	111.15	111.38	109.42	109.63	167215
2015-11-02	109.66	110.70	109.40	110.64	190865
2015-11-03	110.29	110.88	110.13	110.48	190128
2015-11-04	110.53	110.96	109.23	109.49	277331
2015-11-05	110.00	111.90	109.98	110.96	399676
2015-11-06	111.45	111.45	110.06	110.97	171863
2015-11-09	110.64	111.58	110.41	110.92	230350
2015-11-10	110.87	111.39	110.34	110.63	287713
2015-11-11	110.93	111.44	110.61	111.13	157666
2015-11-12	110.72	111.35	109.37	109.37	139919
2015-11-13	108.66	109.55	108.31	108.52	137374
2015-11-16	108.42	109.30	107.99	109.25	156325
2015-11-17	109.39	110.07	109.01	109.07	157438
2015-11-18	109.24	110.80	108.51	110.76	194525
2015-11-19	110.91	111.09	110.14	110.57	186227
2015-11-20	111.21	111.32	110.41	110.82	141612
2015-11-23	110.89	111.41	110.50	110.72	148815
2015-11-24	109.90	111.17	109.22	110.65	309413
2015-11-25	110.94	111.11	109.84	110.33	182498
2015-11-27	110.25	111.25	109.87	111.05	136208
2015-11-30	111.01	111.98	110.68	110.76	416752
2015-12-01	110.92	112.50	110.77	112.50	256222
2015-12-02	112.50	112.69	111.56	111.66	202789
2015-12-03	111.91	112.02	110.68	111.60	291361
2015-12-04	111.66	113.70	111.60	113.59	214224
2015-12-07	113.99	114.31	112.73	113.36	254953
2015-12-08	112.17	113.40	112.03	112.45	237468
2015-12-09	112.29	113.19	111.15	111.40	292281
2015-12-10	111.59	111.96	110.82	111.22	253164
2015-12-11	109.59	111.47	108.22	110.50	268582
2015-12-14	110.27	111.32	109.90	110.62	317530
2015-12-15	111.32	111.95	109.91	110.05	345214
2015-12-16	110.30	110.94	109.16	110.07	292844
2015-12-17	110.08	111.73	109.96	111.02	293320
2015-12-18	110.89	111.50	110.27	110.80	1203129
2015-12-21	111.33	111.96	110.63	111.86	263920
2015-12-22	112.15	113.75	111.32	113.55	220263
2015-12-23	113.96	114.39	113.48	114.33	185478
2015-12-24	114.22	114.92	113.84	114.69	90129
2015-12-28	114.50	114.86	113.68	114.37	198549
2015-12-29	115.00	115.61	114.35	115.47	211686
2015-12-30	115.25	116.10	114.71	114.78	223323
2015-12-31	114.28	115.25	113.18	113.19	212266
2016-01-04	112.53	113.16	111.17	112.35	472941
2016-01-05	112.35	113.56	111.92	113.35	374226
2016-01-06	112.54	113.71	111.78	113.34	419981
2016-01-07	112.49	113.44	111.72	112.38	781886
2016-01-08	112.86	113.13	111.26	111.42	388823
2016-01-11	111.85	112.48	111.03	111.83	289746
2016-01-12	112.51	112.82	111.02	111.93	351560
2016-01-13	112.16	112.81	110.64	111.19	389496
2016-01-14	111.20	111.80	110.88	111.10	422234
2016-01-15	109.97	111.34	109.23	110.49	409963
2016-01-19	111.84	112.26	110.48	110.90	371534
2016-01-20	109.83	110.49	107.47	108.93	519666
2016-01-21	109.12	110.76	108.35	110.04	352764
2016-01-22	110.87	111.57	110.07	111.53	306211
2016-01-25	111.18	111.20	109.77	109.88	494545
2016-01-26	110.07	112.49	109.95	112.14	378747
2016-01-27	112.02	112.02	110.57	110.94	337880
2016-01-28	111.59	112.28	110.24	111.52	330394
2016-01-29	111.85	112.95	111.66	112.65	1067970
2016-02-01	112.31	115.47	112.19	115.05	469386
2016-02-02	114.02	114.54	112.06	112.16	496493
2016-02-03	112.80	114.16	108.68	111.27	674672
2016-02-04	110.84	111.39	108.57	109.58	637758
2016-02-05	109.58	110.53	108.81	110.05	535754
2016-02-08	108.95	113.29	108.80	112.60	757560
2016-02-09	111.94	113.71	111.01	113.15	365895
2016-02-10	113.65	115.07	113.12	113.21	331449
2016-02-11	112.03	112.51	111.06	111.15	380820
2016-02-12	112.13	113.67	110.76	113.01	310596
2016-02-16	114.02	114.37	112.72	113.23	295236
2016-02-17	113.69	114.32	112.62	113.51	445045
2016-02-18	113.67	114.43	112.94	114.33	195612
2016-02-19	114.18	115.62	114.14	115.20	272443
2016-02-22	116.45	116.49	115.40	115.62	289185
2016-02-23	115.49	115.93	114.36	114.72	227036
2016-02-24	114.23	115.49	113.38	115.19	172871
2016-02-25	115.07	115.95	115.05	115.90	182672
2016-02-26	116.25	116.75	114.12	114.37	213654
2016-02-29	114.21	114.58	113.17	113.20	335627
2016-03-01	113.55	114.89	113.36	114.78	372272
2016-03-02	114.64	115.66	114.18	114.93	288453
2016-03-03	114.68	115.37	114.60	115.07	197534
2016-03-04	115.36	115.47	113.97	114.61	426628
2016-03-07	114.09	114.85	113.22	113.87	379962
2016-03-08	113.40	113.75	112.89	113.11	335652
2016-03-09	113.30	113.46	112.62	113.22	288016
2016-03-10	113.58	114.19	112.31	113.43	213690
2016-03-11	114.13	114.13	113.21	113.91	130923
2016-03-14	113.68	113.97	113.30	113.76	84745
2016-03-15	113.92	114.19	113.11	113.67	307104
2016-03-16	113.40	114.65	113.22	114.20	199036
2016-03-17	114.31	115.65	113.55	114.80	273778
2016-03-18	114.40	116.00	114.40	115.28	613673
2016-03-21	115.00	116.63	114.83	116.17	210480
2016-03-22	116.17	117.87	114.92	116.96	225017
2016-03-23	116.73	117.63	116.24	117.22	173763
2016-03-24	116.61	116.76	115.78	116.01	245974
2016-03-28	116.58	118.51	116.58	118.39	328732
2016-03-29	118.21	119.28	118.21	119.08	392298
2016-03-30	119.71	120.59	119.34	119.99	233604
2016-03-31	120.17	120.35	119.01	119.83	615915
2016-04-01	119.00	120.77	118.77	120.53	208687
2016-04-04	120.94	121.38	119.48	119.69	292590
2016-04-05	119.19	119.85	118.18	118.24	373282
2016-04-06	118.15	118.43	116.98	117.38	268245
2016-04-07	117.01	117.40	116.23	116.64	242064
2016-04-08	117.34	117.78	116.36	116.87	201069
2016-04-11	116.82	117.38	115.66	115.79	233195
2016-04-12	115.98	117.25	115.82	116.99	241735
2016-04-13	117.49	117.97	116.77	117.86	229375
2016-04-14	117.63	117.95	116.53	116.60	224253
2016-04-15	116.60	117.59	116.60	116.88	306944
2016-04-18	117.03	117.30	116.20	117.15	192490
2016-04-19	117.47	118.05	117.10	117.21	186866
2016-04-20	117.28	118.00	116.07	117.19	152234
2016-04-21	116.71	117.37	113.88	114.16	256343
2016-04-22	114.25	115.80	114.24	115.79	215722
2016-04-25	115.30	115.79	114.80	115.76	238569
2016-04-26	115.56	116.50	114.21	114.53	458059
2016-04-27	109.38	110.77	108.28	109.70	771174
2016-04-28	108.55	111.19	107.27	110.26	461107
2016-04-29	110.18	111.29	109.26	110.91	519055
2016-05-02	111.01	112.73	110.78	112.46	380335
2016-05-03	112.00	112.41	110.50	111.88	588359
2016-05-04	111.11	112.38	110.81	111.98	328791
2016-05-05	112.26	112.74	111.61	111.93	274836
2016-05-06	111.12	112.55	110.96	112.24	314880
2016-05-09	111.94	113.89	111.94	113.79	374982
2016-05-10	113.83	115.01	113.46	114.32	345684
2016-05-11	114.23	115.24	113.33	113.33	236449
2016-05-12	113.03	113.89	112.74	113.51	238576
2016-05-13	113.30	114.11	112.59	113.52	257476
2016-05-16	113.40	114.48	113.07	113.91	208714
2016-05-17	114.41	115.13	112.65	113.14	312547
2016-05-18	112.82	115.21	112.77	114.27	349200
2016-05-19	113.73	114.88	113.17	113.80	206104
2016-05-20	113.97	115.51	113.44	114.59	253864
2016-05-23	114.52	115.21	113.76	114.03	219068
2016-05-24	114.37	115.87	113.95	115.80	222180
2016-05-25	115.95	116.36	115.41	115.60	231690
2016-05-26	115.40	115.70	114.90	115.05	159483
2016-05-27	114.81	115.99	113.61	115.38	176510
2016-05-31	115.68	116.14	114.73	115.51	262286
2016-06-01	115.21	116.25	114.99	115.99	161371
2016-06-02	115.63	116.35	115.48	116.17	154556
2016-06-03	115.95	116.23	115.10	115.79	146586
2016-06-06	115.69	116.57	115.58	115.88	131079
2016-06-07	115.83	116.42	114.86	114.94	164516
2016-06-08	114.81	116.64	114.81	115.78	231699
2016-06-09	115.54	116.22	115.39	115.86	264142
2016-06-10	115.43	115.84	114.63	114.62	216429
2016-06-13	114.32	114.55	112.50	112.56	215623
2016-06-14	112.35	112.64	111.98	112.21	185086
2016-06-15	112.64	112.64	111.50	111.56	161131
2016-06-16	111.25	112.54	111.25	112.30	143961
2016-06-17	111.90	113.21	111.79	113.10	390734
2016-06-20	113.98	114.60	113.20	113.36	180709
2016-06-21	113.67	114.38	113.33	114.22	229435
2016-06-22	114.24	115.04	114.22	114.99	295705
2016-06-23	116.00	116.36	115.30	116.31	200138
2016-06-24	112.80	114.52	112.74	113.69	304039
2016-06-27	112.78	113.16	111.48	111.69	374988
2016-06-28	112.18	113.39	112.18	113.01	327399
2016-06-29	113.36	114.96	113.36	114.66	269197
2016-06-30	115.15	117.44	114.38	117.44	546339
2016-07-01	116.76	117.96	115.96	116.07	191517
2016-07-05	116.39	116.39	114.74	115.08	426422
2016-07-06	114.72	115.83	114.42	115.83	228987
2016-07-07	115.81	116.10	114.68	115.23	157648
2016-07-08	115.86	116.20	114.34	115.98	159358
2016-07-11	115.60	116.45	115.23	115.82	216380
2016-07-12	116.26	116.64	115.58	115.65	265630
2016-07-13	115.75	116.33	115.75	116.02	165439
2016-07-14	116.45	116.97	115.94	116.10	114766
2016-07-15	116.50	116.50	115.77	116.31	244357
2016-07-18	116.02	116.38	115.53	115.60	144207
2016-07-19	115.11	115.63	114.76	115.60	164115
2016-07-20	115.88	116.27	115.67	115.83	135323
2016-07-21	115.69	116.33	115.43	116.17	132116
2016-07-22	116.55	117.73	116.55	117.05	163577
2016-07-25	117.17	117.49	116.17	116.25	200466
2016-07-26	116.40	117.18	115.46	115.65	296878
2016-07-27	115.88	117.38	115.13	117.03	431116
2016-07-28	117.03	118.33	117.03	117.07	338870
2016-07-29	117.14	117.87	116.74	117.52	323671
2016-08-01	117.20	117.80	116.90	116.97	160063
2016-08-02	116.97	117.48	116.74	116.83	198081
2016-08-03	117.22	117.83	116.10	117.55	176826
2016-08-04	117.32	117.88	117.18	117.38	139817
2016-08-05	117.81	117.99	117.36	117.99	155993
2016-08-08	117.99	118.41	117.34	117.40	228455
2016-08-09	117.19	118.09	116.93	117.97	151568
2016-08-10	118.14	118.78	117.76	118.51	179845
2016-08-11	118.55	118.82	117.30	117.34	189409
2016-08-12	116.98	117.88	116.91	117.41	125838
2016-08-15	117.31	118.25	117.16	117.77	199894
2016-08-16	117.28	118.11	117.06	117.11	158951
2016-08-17	117.09	117.23	116.27	116.55	191000
2016-08-18	116.69	117.41	116.41	117.41	134348
2016-08-19	116.84	117.31	116.47	117.00	179619
2016-08-22	116.70	117.57	116.51	117.56	92110
2016-08-23	117.76	117.76	116.28	116.40	241351
2016-08-24	116.29	116.90	116.28	116.75	189668
2016-08-25	116.48	117.39	116.30	116.82	194373
2016-08-26	117.20	117.42	116.51	116.98	177599
2016-08-29	117.15	118.07	116.94	118.05	258651
2016-08-30	118.33	119.47	118.26	119.45	229807
2016-08-31	119.36	119.82	118.60	119.70	195681
2016-09-01	119.47	119.85	118.65	119.54	190043
2016-09-02	120.00	120.75	118.93	120.59	262639
2016-09-06	120.28	121.03	119.79	121.01	266504
2016-09-07	120.76	121.67	120.38	121.67	274620
2016-09-08	121.48	121.96	120.98	121.09	206281
2016-09-09	120.55	120.70	118.99	118.99	263571
2016-09-12	118.49	120.41	117.96	119.77	262400
2016-09-13	119.28	119.28	118.19	118.61	221977
2016-09-14	118.99	118.99	117.90	118.05	173198
2016-09-15	118.12	118.84	117.58	118.38	203412
2016-09-16	118.05	118.63	117.31	117.57	525248
2016-09-19	118.04	118.80	117.24	118.64	147313
2016-09-20	119.05	119.66	118.84	118.92	162397
2016-09-21	119.20	121.82	119.20	121.63	337808
2016-09-22	121.96	122.97	121.96	122.71	227020
2016-09-23	122.05	122.70	120.44	120.50	265677
2016-09-26	120.23	120.23	119.58	119.74	185904
2016-09-27	119.64	120.34	118.85	120.34	231152
2016-09-28	120.66	121.57	119.89	121.40	174016
2016-09-29	121.01	121.30	119.71	120.18	159112
2016-09-30	120.74	120.74	119.36	120.16	281870
2016-10-03	120.00	120.33	119.39	119.82	179939
2016-10-04	119.43	122.27	118.28	121.87	413706
2016-10-05	122.67	122.96	119.93	120.41	411342
2016-10-06	120.13	120.13	117.36	118.06	460453
2016-10-07	118.60	121.56	118.03	120.94	381286
2016-10-10	121.21	122.08	120.64	122.02	152304
2016-10-11	121.73	122.12	120.51	120.83	208599
2016-10-12	121.11	123.16	120.90	123.05	259879
2016-10-13	122.17	123.83	122.12	123.53	296892
2016-10-14	124.02	124.44	123.22	123.78	185189
2016-10-17	123.80	124.32	123.09	123.46	241966
2016-10-18	124.61	124.61	123.14	123.34	149014
2016-10-19	123.25	123.58	122.62	123.11	165117
2016-10-20	122.75	122.99	121.72	122.04	154113
2016-10-21	121.50	122.05	120.76	121.92	179028
2016-10-24	123.24	123.24	121.90	122.15	246673
2016-10-25	122.54	125.00	121.98	124.61	429106
2016-10-26	124.39	124.54	123.63	123.78	233475
2016-10-27	124.16	124.16	121.89	122.94	333880
2016-10-28	122.94	123.98	122.03	123.50	174584
2016-10-31	123.84	124.59	123.24	124.29	336877
2016-11-01	123.90	124.74	123.03	124.19	341114
2016-11-02	123.94	124.79	122.07	124.05	283835
2016-11-03	124.46	124.71	122.81	123.61	256087
2016-11-04	123.54	124.70	123.48	124.14	355694
2016-11-07	125.00	126.45	124.69	125.49	433651
2016-11-08	123.90	126.43	123.66	126.15	207331
2016-11-09	126.19	126.75	125.05	126.65	188659
2016-11-10	126.93	128.09	126.10	127.89	254266
2016-11-11	128.50	129.14	127.83	129.08	210091
2016-11-14	129.29	130.68	129.05	130.57	239388
2016-11-15	130.32	131.74	130.07	131.72	350245
2016-11-16	131.60	132.12	130.47	131.82	316504
2016-11-17	132.05	132.43	131.33	131.87	325614
2016-11-18	131.76	132.29	131.12	131.78	228238
2016-11-21	130.87	131.77	130.33	131.09	261477
2016-11-22	131.12	131.77	130.29	130.29	300552
2016-11-23	130.03	131.44	130.00	130.60	208283
2016-11-25	130.02	131.63	130.02	131.63	155436
2016-11-28	131.40	132.13	130.97	131.32	192068
2016-11-29	131.66	131.66	130.95	131.02	297847
2016-11-30	131.28	131.49	130.43	130.56	421735
2016-12-01	130.56	131.33	130.28	130.64	298776
2016-12-02	130.50	131.08	130.03	130.60	230033
2016-12-05	130.69	131.44	129.84	130.23	282231
2016-12-06	131.10	131.66	130.24	131.26	335646
2016-12-07	131.19	132.06	131.08	131.82	160557
2016-12-08	132.08	132.98	131.56	132.59	174409
2016-12-09	132.89	133.08	132.13	132.44	205932
2016-12-12	132.13	133.39	131.89	132.90	253451
2016-12-13	133.76	133.76	131.94	132.35	249519
2016-12-14	132.82	133.56	130.96	131.40	376356
2016-12-15	130.47	131.86	130.46	130.49	221010
2016-12-16	130.39	131.27	129.12	129.48	479532
2016-12-19	130.30	134.38	130.30	134.35	287070
2016-12-20	134.99	135.20	133.72	135.19	229512
2016-12-21	134.70	135.19	133.75	134.90	153421
2016-12-22	134.99	136.04	134.08	135.84	205595
2016-12-23	136.15	136.64	135.78	136.45	111863
2016-12-27	136.59	137.21	135.66	136.12	90188
2016-12-28	136.14	136.39	135.14	135.33	150306
2016-12-29	134.95	136.50	134.95	135.89	109489
2016-12-30	136.40	136.79	135.39	136.22	163086
2017-01-03	135.95	136.40	134.62	135.86	199614
2017-01-04	136.52	138.15	136.52	137.54	232389
2017-01-05	137.66	137.66	136.45	137.30	151291
2017-01-06	137.13	137.41	136.39	136.47	325637
2017-01-09	136.32	136.54	135.32	135.67	196682
2017-01-10	136.04	137.68	135.67	137.32	293944
2017-01-11	137.20	138.43	136.65	137.72	216427
2017-01-12	137.90	138.39	136.26	138.28	196652
2017-01-13	138.78	139.23	137.90	138.00	148990
2017-01-17	136.79	138.32	136.60	137.17	191405
2017-01-18	137.82	137.94	136.95	137.64	272206
2017-01-19	137.73	138.35	135.85	136.52	187668
2017-01-20	136.81	137.69	136.16	136.23	187316
2017-01-23	135.86	136.99	135.81	136.07	159940
2017-01-24	136.71	136.88	135.48	136.80	300894
2017-01-25	137.00	138.52	137.00	137.73	281807
2017-01-26	138.05	138.60	137.51	138.41	219251
2017-01-27	138.15	138.15	137.53	137.81	159412
2017-01-30	136.79	137.44	136.24	136.66	427265
2017-01-31	136.96	138.26	135.74	136.32	668411
2017-02-01	140.00	142.35	137.94	141.50	676362
2017-02-02	141.79	143.12	141.31	141.79	357450
2017-02-03	142.83	142.83	140.93	141.15	307603
2017-02-06	141.38	141.71	139.61	140.47	502667
2017-02-07	141.03	141.98	140.05	140.39	355024
2017-02-08	140.21	141.41	139.54	141.41	229656
2017-02-09	140.82	142.65	140.82	142.65	337727
2017-02-10	142.72	143.56	141.96	143.21	250816
2017-02-13	142.66	144.26	142.66	143.83	176000
2017-02-14	143.12	143.85	142.54	143.30	333217
2017-02-15	141.18	144.59	141.18	144.51	238618
2017-02-16	144.36	146.22	144.36	146.17	183954
2017-02-17	146.38	146.40	144.96	146.04	172536
2017-02-21	146.15	146.82	145.72	146.56	156914
2017-02-22	146.71	147.22	146.04	146.93	87115
2017-02-23	146.05	147.91	145.94	146.72	174499
2017-02-24	145.95	147.52	145.89	146.28	146692
2017-02-27	146.24	146.94	145.94	146.47	144053
2017-02-28	146.05	147.84	145.75	147.64	330259
2017-03-01	148.96	150.52	148.60	150.35	294605
2017-03-02	150.12	150.74	149.34	149.34	215124
2017-03-03	148.35	149.33	148.08	149.13	159994
2017-03-06	149.11	149.11	147.71	147.78	210463
2017-03-07	147.50	148.70	146.90	148.50	190892
2017-03-08	148.34	148.69	147.60	148.03	270032
2017-03-09	148.17	149.32	148.00	148.12	141593
2017-03-10	148.31	149.35	148.22	149.06	165329
2017-03-13	148.75	149.66	148.46	149.52	148008
2017-03-14	149.80	150.02	148.94	149.50	160483
2017-03-15	149.31	150.36	148.88	149.30	191325
2017-03-16	149.80	149.80	147.82	147.99	255706
2017-03-17	147.86	148.19	146.92	148.09	355733
2017-03-20	148.17	148.17	147.25	147.34	158431
2017-03-21	147.84	148.12	146.15	146.44	221744
2017-03-22	146.14	147.05	145.69	147.02	175692
2017-03-23	147.05	147.83	146.39	146.53	138370
2017-03-24	146.58	147.69	145.45	145.69	177355
2017-03-27	144.41	145.36	144.41	144.73	186603
2017-03-28	144.36	146.06	144.36	145.77	215810
2017-03-29	145.77	145.80	144.75	144.84	146468
2017-03-30	144.84	145.68	144.59	145.54	169216
2017-03-31	144.84	145.75	144.55	144.65	212444
2017-04-03	144.78	145.32	143.53	143.83	225126
2017-04-04	143.70	145.04	143.70	144.49	269408
2017-04-05	144.70	145.62	142.13	142.62	316353
2017-04-06	142.67	143.43	140.88	141.30	351473
2017-04-07	141.05	141.69	140.52	140.64	448322
2017-04-10	140.56	141.28	140.28	140.83	192295
2017-04-11	141.10	142.13	140.93	141.94	274087
2017-04-12	142.33	142.33	140.77	141.25	270608
2017-04-13	140.52	140.52	138.85	139.06	297739
2017-04-17	138.96	140.83	138.51	140.77	191166
2017-04-18	140.18	140.59	139.47	140.00	209820
2017-04-19	140.22	140.68	139.59	139.91	226563
2017-04-20	140.34	140.41	138.99	139.84	250568
2017-04-21	139.88	139.88	138.99	138.99	196908
2017-04-24	140.00	140.69	139.29	140.36	277077
2017-04-25	141.33	142.23	140.77	141.89	218603
2017-04-26	141.62	143.99	141.62	143.06	241729
2017-04-27	142.72	142.93	141.29	142.41	278372
2017-04-28	142.49	142.49	141.42	142.17	450306
2017-05-01	142.67	142.67	141.19	141.90	265434
2017-05-02	141.52	142.13	140.72	141.31	246154
2017-05-03	136.70	140.45	136.02	139.11	454931
2017-05-04	139.33	140.56	138.87	140.38	300556
2017-05-05	140.19	140.42	139.52	140.32	224187
2017-05-08	140.87	141.14	139.54	139.70	246815
2017-05-09	139.72	140.30	138.70	139.01	271733
2017-05-10	138.95	139.92	138.83	139.26	250496
2017-05-11	138.25	138.85	137.62	138.07	248602
2017-05-12	137.66	138.67	136.77	136.91	224692
2017-05-15	137.22	137.76	136.63	136.67	283499
2017-05-16	136.38	137.19	135.60	135.86	496810
2017-05-17	134.94	136.06	134.08	135.51	226596
2017-05-18	135.51	137.44	135.27	136.77	298581
2017-05-19	136.90	138.10	136.50	137.56	263354
2017-05-22	137.85	138.61	137.25	138.31	296072
2017-05-23	138.48	139.49	137.35	139.27	205377
2017-05-24	139.68	140.49	139.31	140.18	193550
2017-05-25	140.08	141.54	139.85	140.99	142921
2017-05-26	140.87	141.53	140.58	141.18	117092
2017-05-30	140.79	141.13	140.58	140.81	202102
2017-05-31	141.01	143.02	140.92	142.86	323651
2017-06-01	143.36	144.82	142.65	144.70	284796
2017-06-02	144.81	145.40	143.23	144.25	230801
2017-06-05	143.85	144.07	142.71	142.78	112369
2017-06-06	142.39	142.49	141.23	141.44	129032
2017-06-07	141.26	141.88	140.69	141.11	186691
2017-06-08	141.07	141.81	140.56	141.23	128292
2017-06-09	141.42	142.61	140.97	142.43	131713
2017-06-12	141.96	142.84	140.44	140.27	333953
2017-06-13	140.51	140.99	139.95	140.30	226114
2017-06-14	140.37	140.93	139.86	140.65	187724
2017-06-15	140.24	140.82	139.27	140.67	257088
2017-06-16	140.93	142.00	140.02	141.94	287668
2017-06-19	142.29	142.34	141.43	141.79	141912
2017-06-20	141.58	141.85	140.67	140.95	103812
2017-06-21	141.13	141.51	140.35	140.58	107560
2017-06-22	140.59	140.85	139.69	139.85	122972
2017-06-23	139.96	140.57	139.76	140.17	294971
2017-06-26	140.46	141.01	139.95	140.31	119361
2017-06-27	140.13	140.69	139.55	139.73	127656
2017-06-28	140.36	141.35	139.50	140.59	119999
2017-06-29	140.94	141.09	139.96	140.27	183233
2017-06-30	140.36	140.36	138.87	139.05	198720
2017-07-03	139.88	142.66	139.27	141.27	163514
2017-07-05	141.34	141.34	139.95	140.26	177254
2017-07-06	140.17	140.57	139.12	140.16	286232
2017-07-07	140.54	141.92	139.86	141.78	125757
2017-07-10	141.41	142.09	140.81	140.92	181357
2017-07-11	140.98	141.05	139.88	140.54	154383
2017-07-12	141.21	141.27	140.71	140.88	121663
2017-07-13	141.48	142.00	140.33	141.65	157800
2017-07-14	141.25	141.97	140.75	141.26	137274
2017-07-17	141.28	141.82	140.00	141.16	162374
2017-07-18	140.75	141.47	140.48	141.11	131726
2017-07-19	141.57	142.00	140.89	141.79	201913
2017-07-20	142.04	143.37	142.04	143.10	137882
2017-07-21	143.28	145.01	142.38	145.01	209673
2017-07-24	145.00	145.94	144.14	145.40	191398
2017-07-25	144.91	147.34	144.42	146.08	375955
2017-07-26	148.00	152.00	145.25	147.45	449086
2017-07-27	147.42	147.42	142.51	143.03	272483
2017-07-28	141.88	145.45	140.97	144.94	246493
2017-07-31	145.02	147.59	145.02	146.91	252771
2017-08-01	147.60	148.55	146.75	148.25	254303
2017-08-02	147.79	148.84	147.35	148.44	194032
2017-08-03	147.93	148.64	147.40	148.22	132152
2017-08-04	148.63	148.80	147.46	147.87	80888
2017-08-07	147.81	148.10	146.83	147.51	178697
2017-08-08	147.43	148.71	147.30	148.48	168036
2017-08-09	147.78	148.46	146.98	148.23	147774
2017-08-10	147.37	148.88	147.18	148.41	173527
2017-08-11	148.01	148.47	147.60	147.98	158023
2017-08-14	148.85	148.85	147.75	148.20	209410
2017-08-15	148.31	148.61	147.74	148.08	176808
2017-08-16	148.62	148.88	147.79	147.94	161696
2017-08-17	147.69	148.65	145.70	146.26	202791
2017-08-18	146.10	146.34	145.51	145.54	210749
2017-08-21	145.54	146.08	144.57	145.43	149053
2017-08-22	145.52	146.76	145.21	146.69	123851
2017-08-23	146.03	146.84	145.77	145.93	141375
2017-08-24	146.12	146.47	143.16	143.52	209859
2017-08-25	144.15	144.72	143.12	144.61	159898
2017-08-28	144.12	144.76	141.37	142.01	318915
2017-08-29	141.29	141.84	141.01	141.38	174704
2017-08-30	141.36	141.91	140.79	141.24	263305
2017-08-31	141.23	141.32	138.85	139.16	379231
2017-09-01	139.23	139.90	137.65	137.75	283998
2017-09-05	137.10	137.10	127.70	127.92	608425
2017-09-06	128.49	129.96	126.50	127.96	898477
2017-09-07	128.16	128.16	120.55	123.88	960858
2017-09-08	123.84	131.04	123.04	129.00	1192363
2017-09-11	133.10	140.24	133.10	134.96	861317
2017-09-12	135.20	137.16	134.44	136.88	315680
2017-09-13	136.72	137.46	135.22	136.61	364652
2017-09-14	136.78	136.78	133.31	134.33	515254
2017-09-15	134.50	136.09	133.93	135.88	583271
2017-09-18	136.11	136.11	133.57	133.73	473975
2017-09-19	134.40	134.71	130.75	130.99	589640
2017-09-20	131.21	131.26	129.04	130.38	623803
2017-09-21	130.72	133.28	130.46	132.41	380800
2017-09-22	131.91	132.82	131.47	132.08	240257
2017-09-25	131.91	132.65	130.71	131.93	283188
2017-09-26	131.30	132.38	128.85	131.04	373033
2017-09-27	131.93	133.69	131.68	133.12	429489
2017-09-28	132.95	134.82	132.34	133.78	394433
2017-09-29	133.78	136.74	133.78	135.14	549402
2017-10-02	134.79	137.29	133.93	137.20	445568
2017-10-03	136.55	138.22	136.03	138.20	427384
2017-10-04	136.87	138.12	135.68	137.81	796675
2017-10-05	137.00	138.75	136.41	137.85	496102
2017-10-06	138.06	138.32	136.40	137.72	645607
2017-10-09	137.94	138.41	136.73	136.79	5374543
2017-10-10	136.71	137.49	136.25	136.47	362905
2017-10-11	136.52	137.80	135.54	137.73	455092
2017-10-12	138.04	139.10	137.33	138.84	366946
2017-10-13	138.64	141.07	138.08	139.55	387885
2017-10-16	139.67	140.39	138.11	138.21	311811
2017-10-17	138.01	139.04	137.60	138.92	332457
2017-10-18	139.57	139.57	138.13	138.51	232646
2017-10-19	138.04	139.44	137.59	139.44	288699
2017-10-20	140.15	140.93	138.95	139.49	374534
2017-10-23	139.59	140.47	138.81	138.92	219441
2017-10-24	139.08	141.40	138.13	138.37	320896
2017-10-25	138.58	139.18	137.50	138.21	336560
2017-10-26	138.58	139.28	137.11	138.25	368083
2017-10-27	138.21	139.29	136.75	138.87	265152
2017-10-30	138.89	141.43	138.82	140.15	311297
2017-10-31	140.89	141.02	138.30	138.36	433921
2017-11-01	135.23	137.41	134.08	136.08	679990
2017-11-02	137.22	138.92	133.03	135.07	833058
2017-11-03	135.30	139.83	135.12	139.37	634457
2017-11-06	138.96	140.97	138.04	140.60	381231
2017-11-07	140.41	141.77	139.06	139.09	254418
2017-11-08	139.24	139.38	137.41	137.52	345477
2017-11-09	136.84	139.72	136.30	138.66	304999
2017-11-10	138.67	140.11	137.90	139.70	318408
2017-11-13	139.98	139.98	138.35	138.80	291866
2017-11-14	138.10	139.13	137.69	138.50	215526
2017-11-15	138.00	139.47	137.33	138.59	264164
2017-11-16	138.63	139.00	135.66	135.76	473888
2017-11-17	135.69	136.68	135.08	136.24	235585
2017-11-20	136.14	136.60	135.30	135.67	346623
2017-11-21	135.60	136.31	133.77	134.50	475529
2017-11-22	134.29	134.73	133.10	133.11	311348
2017-11-24	133.58	134.34	132.96	133.74	130966
2017-11-27	133.59	136.73	133.33	135.34	308973
2017-11-28	135.62	136.41	134.92	135.92	291309
2017-11-29	135.92	137.19	135.59	136.44	383894
2017-11-30	136.64	137.08	131.82	132.65	862655
2017-12-01	133.08	133.25	129.56	131.35	503950
2017-12-04	132.32	133.08	131.56	131.86	493058
2017-12-05	132.14	132.64	128.41	129.34	551683
2017-12-06	129.27	130.23	127.76	128.15	399477
2017-12-07	127.65	128.59	125.66	125.69	558386
2017-12-08	125.53	126.95	124.91	126.72	309612
2017-12-11	126.34	126.83	125.66	126.71	362842
2017-12-12	126.72	128.55	126.01	128.00	505774
2017-12-13	127.90	128.28	125.00	125.12	469906
2017-12-14	125.62	126.01	123.86	124.42	554678
2017-12-15	124.53	127.78	124.53	127.60	582621
2017-12-18	127.89	128.53	126.35	127.34	587721
2017-12-19	127.37	127.70	126.46	127.03	479729
2017-12-20	127.13	127.75	126.40	127.00	361600
2017-12-21	126.99	127.20	124.27	125.56	447909
2017-12-22	124.71	126.33	124.44	125.83	301704
2017-12-26	126.11	127.28	126.05	126.63	145937
2017-12-27	126.67	127.18	125.65	126.26	241989
2017-12-28	126.40	126.85	125.73	126.47	267400
2017-12-29	126.58	126.58	125.33	125.59	242375
2018-01-02	126.62	126.62	121.19	121.65	403332
2018-01-03	121.16	121.69	120.23	121.46	479311
2018-01-04	122.13	124.87	122.13	124.39	528910
2018-01-05	124.95	125.00	123.25	123.98	254095
2018-01-08	123.49	123.49	121.06	121.16	498508
2018-01-09	120.79	121.48	117.97	118.11	805226
2018-01-10	118.58	118.76	116.50	116.61	364980
2018-01-11	116.99	118.86	116.90	118.77	273983
2018-01-12	119.40	120.92	118.41	120.51	397544
2018-01-16	120.96	122.91	120.65	121.93	571111
2018-01-17	122.49	123.49	121.70	122.92	458178
2018-01-18	122.77	122.77	120.60	121.26	338517
2018-01-19	121.70	122.99	121.37	122.85	273900
2018-01-22	125.30	132.76	125.30	128.20	789594
2018-01-23	128.05	130.21	127.34	130.16	566023
2018-01-24	130.64	130.72	128.83	129.81	523219
2018-01-25	130.06	131.45	129.52	131.08	453336
2018-01-26	131.34	131.34	128.81	129.31	490699
2018-01-29	128.96	129.27	128.48	128.93	359972
2018-01-30	128.25	129.05	127.62	127.78	616546
2018-01-31	128.16	128.51	125.81	127.14	762785
2018-02-01	130.83	133.67	128.67	130.70	540727
2018-02-02	130.06	131.15	129.34	129.90	385545
2018-02-05	129.51	130.61	127.59	128.47	451940
2018-02-06	127.10	129.56	126.15	129.39	627913
2018-02-07	128.95	133.22	127.94	131.92	823779
2018-02-08	132.41	133.13	127.77	127.85	500662
2018-02-09	128.66	130.51	128.48	129.61	552735
2018-02-12	130.23	131.10	127.77	129.11	356545
2018-02-13	128.67	128.93	127.72	128.34	327256
2018-02-14	128.40	130.49	128.40	129.59	354714
2018-02-15	130.43	130.74	129.24	129.98	216737
2018-02-16	129.80	131.61	129.39	131.29	428283
2018-02-20	130.79	131.06	128.50	130.89	406302
2018-02-21	131.13	132.90	129.47	129.54	263326
2018-02-22	129.82	130.83	128.00	128.29	256055
2018-02-23	128.96	129.96	128.35	129.85	163210
2018-02-26	129.81	130.84	129.54	130.42	180109
2018-02-27	130.36	131.35	128.72	129.16	247090
2018-02-28	129.48	130.80	128.28	128.28	204544
2018-03-01	128.63	128.92	126.24	127.29	282616
2018-03-02	126.33	127.51	126.14	126.29	231050
2018-03-05	128.94	136.86	128.94	135.75	601993
2018-03-06	136.37	137.77	135.01	137.03	400531
2018-03-07	136.38	136.80	135.30	136.14	250806
2018-03-08	136.57	136.78	134.55	135.30	235130
2018-03-09	136.01	137.27	134.13	137.05	260086
2018-03-12	137.35	137.90	136.01	136.54	169409
2018-03-13	136.76	137.58	135.87	136.80	414392
2018-03-14	137.29	137.29	135.44	136.02	278643
2018-03-15	136.00	136.52	134.97	135.97	213329
2018-03-16	135.99	138.16	135.90	137.41	427951
2018-03-19	137.64	138.65	136.89	138.20	209946
2018-03-20	138.68	138.68	137.60	138.03	158994
2018-03-21	138.20	139.74	137.97	138.79	304817
2018-03-22	137.83	138.64	136.32	136.44	277384
2018-03-23	136.68	137.14	133.96	134.11	181073
2018-03-26	135.39	135.60	133.63	135.30	170449
2018-03-27	135.59	135.98	133.42	133.97	212865
2018-03-28	134.46	138.36	133.58	138.07	439276
2018-03-29	138.61	138.77	137.23	138.51	182345
2018-04-02	138.91	139.95	136.73	138.06	345457
2018-04-03	138.99	140.67	138.02	139.80	284098
2018-04-04	138.69	139.51	137.53	139.27	275134
2018-04-05	140.07	140.22	138.45	139.31	122716
2018-04-06	138.77	139.57	137.32	138.11	193677
2018-04-09	139.15	140.13	137.11	138.35	145825
2018-04-10	139.74	139.80	137.15	137.52	140671
2018-04-11	137.57	138.98	137.41	138.20	170377
2018-04-12	138.86	139.29	135.73	136.06	244671
2018-04-13	136.77	137.26	134.94	135.53	201340
2018-04-16	136.12	137.46	135.12	137.04	107194
2018-04-17	137.77	137.98	136.08	136.53	119858
2018-04-18	136.75	137.52	135.57	135.85	164854
2018-04-19	135.31	137.13	134.87	136.73	244685
2018-04-20	136.92	138.49	136.60	138.04	256390
2018-04-23	138.40	138.92	136.59	136.82	138414
2018-04-24	136.73	138.22	136.08	136.62	355656
2018-04-25	136.75	137.20	135.96	136.76	291575
2018-04-26	136.81	137.55	135.64	137.10	281517
2018-04-27	137.07	139.01	136.81	137.68	160767
2018-04-30	137.66	137.90	135.94	136.04	462416
2018-05-01	135.85	136.61	134.98	135.52	250022
2018-05-02	139.25	139.25	128.81	129.35	535468
2018-05-03	127.96	128.16	124.22	125.49	597393
2018-05-04	125.74	128.00	124.73	127.33	300678
2018-05-07	127.48	128.54	126.39	128.27	435252
2018-05-08	128.26	128.74	126.77	127.45	204766
2018-05-09	127.52	127.85	126.53	127.31	225715
2018-05-10	127.66	128.22	127.03	127.89	288645
2018-05-11	127.70	128.70	127.70	128.00	149043
2018-05-14	127.91	128.59	127.09	127.32	303621
2018-05-15	127.16	128.48	126.87	128.11	231359
2018-05-16	128.01	128.94	127.80	128.63	140230
2018-05-17	128.66	128.66	126.75	127.23	156357
2018-05-18	127.24	127.36	125.94	126.01	331544
2018-05-21	126.51	127.14	126.08	127.00	248606
2018-05-22	126.98	127.59	126.09	127.05	276979
2018-05-23	126.84	127.37	124.39	124.57	365280
2018-05-24	123.73	124.32	122.77	123.75	445791
2018-05-25	123.11	125.06	122.84	124.87	279246
2018-05-29	124.24	124.47	122.72	123.99	366052
2018-05-30	124.23	125.24	123.33	124.77	439617
2018-05-31	124.54	124.54	122.60	122.77	598063
2018-06-01	123.88	123.93	122.34	123.14	238516
2018-06-04	123.28	124.16	122.57	123.92	247913
2018-06-05	123.94	124.83	123.28	124.15	302052
2018-06-06	124.17	125.71	123.78	125.57	240005
2018-06-07	126.07	127.61	125.73	126.78	283311
2018-06-08	126.84	130.00	126.11	127.64	185082
2018-06-11	127.71	128.43	126.36	126.52	162855
2018-06-12	126.45	127.05	123.40	124.01	383351
2018-06-13	123.77	125.45	123.56	123.55	299490
2018-06-14	123.98	124.28	123.01	123.95	246788
2018-06-15	124.12	124.75	122.79	123.91	363044
2018-06-18	123.16	124.22	122.22	123.16	156376
2018-06-19	122.46	124.26	122.37	123.77	221956
2018-06-20	123.88	125.26	123.26	124.31	189448
2018-06-21	123.90	124.69	121.72	121.99	145816
2018-06-22	122.47	123.03	121.72	122.62	222265
2018-06-25	122.56	124.04	122.26	123.36	160873
2018-06-26	123.25	123.40	121.61	121.79	186585
2018-06-27	121.76	121.76	118.60	118.65	304129
2018-06-28	118.51	120.21	117.35	119.95	433496
2018-06-29	120.34	121.79	119.70	120.32	223609
2018-07-02	120.57	121.02	119.64	120.35	206503
2018-07-03	120.80	121.09	119.69	120.05	163976
2018-07-05	120.52	121.33	119.68	121.20	301633
2018-07-06	121.21	122.48	120.87	121.32	173316
2018-07-09	122.11	124.54	121.58	124.34	305933
2018-07-10	124.77	124.88	123.84	124.75	191647
2018-07-11	124.58	125.04	123.76	124.00	180235
2018-07-12	123.77	124.29	121.86	122.08	203852
2018-07-13	122.46	122.51	121.37	122.19	157659
2018-07-16	122.63	123.53	121.74	123.22	265935
2018-07-17	123.08	124.07	123.08	123.37	129003
2018-07-18	123.51	124.84	123.43	124.67	145807
2018-07-19	124.40	124.72	123.19	123.48	168929
2018-07-20	122.85	124.17	121.21	124.13	275355
2018-07-23	123.85	123.94	122.64	123.67	140935
2018-07-24	123.75	124.87	123.47	124.07	343773
2018-07-25	130.09	132.76	123.88	127.43	580101
2018-07-26	128.15	130.98	127.18	130.91	459474
2018-07-27	131.00	132.68	130.61	132.18	447903
2018-07-30	132.02	134.00	131.98	132.05	282407
2018-07-31	132.25	132.44	131.15	131.85	580069
2018-08-01	131.50	132.64	131.16	131.82	294247
2018-08-02	131.40	132.01	130.62	131.64	448540
2018-08-03	131.67	131.67	130.55	131.33	322158
2018-08-06	131.14	132.19	129.84	130.10	202896
2018-08-07	130.18	130.43	128.84	128.92	196825
2018-08-08	128.97	128.97	127.60	128.52	137974
2018-08-09	128.41	129.00	127.79	127.90	124283
2018-08-10	126.94	128.08	125.65	127.78	137758
2018-08-13	127.95	128.64	127.34	127.51	97693
2018-08-14	127.90	128.84	127.32	128.52	90396
2018-08-15	128.49	130.90	128.49	129.33	163755
2018-08-16	129.60	131.46	129.60	130.38	141932
2018-08-17	130.27	131.69	130.25	131.30	97862
2018-08-20	131.67	132.44	131.27	131.41	121684
2018-08-21	131.24	131.95	130.67	131.58	144515
2018-08-22	131.75	131.94	130.67	130.93	151035
2018-08-23	131.02	131.41	130.03	130.94	89268
2018-08-24	131.37	133.05	131.34	132.80	83050
2018-08-27	132.92	134.03	132.25	132.98	127731
2018-08-28	133.56	134.55	133.36	134.00	150363
2018-08-29	134.05	134.50	133.72	134.13	123959
2018-08-30	132.00	133.03	131.50	132.76	195279
2018-08-31	132.55	133.26	131.88	132.96	215071
2018-09-04	132.97	133.56	131.46	132.26	113687
2018-09-05	132.03	133.82	132.03	132.51	189838
2018-09-06	132.90	133.43	130.99	131.06	213569
2018-09-07	131.05	131.05	125.59	125.84	436831
2018-09-10	126.12	126.26	124.76	125.86	269170
2018-09-11	124.95	127.27	124.22	127.08	302256
2018-09-12	127.16	128.49	126.29	127.54	239941
2018-09-13	128.25	132.64	128.25	130.95	227322
2018-09-14	130.82	132.95	130.82	132.74	173906
2018-09-17	132.39	133.18	131.37	131.92	136908
2018-09-18	132.47	132.70	131.71	132.52	121270
2018-09-19	132.84	134.72	132.52	134.18	138843
2018-09-20	134.68	135.45	134.54	135.39	138059
2018-09-21	135.38	136.08	135.00	135.43	334613
2018-09-24	135.37	135.69	133.81	134.95	204387
2018-09-25	134.71	134.99	134.00	134.29	207167
2018-09-26	134.37	134.37	132.95	133.20	252285
2018-09-27	133.50	134.46	132.26	133.19	147551
2018-09-28	132.60	134.12	132.33	133.58	209126
2018-10-01	133.70	134.53	132.12	132.43	151990
2018-10-02	140.08	142.56	138.02	138.90	990628
2018-10-03	139.39	140.25	137.08	139.31	313256
2018-10-04	139.00	139.79	137.27	139.22	189164
2018-10-05	139.33	140.86	138.45	139.55	189029
2018-10-08	139.10	140.44	138.52	138.71	233556
2018-10-09	138.05	139.09	137.45	138.65	200001
2018-10-10	138.00	138.28	135.03	135.72	421619
2018-10-11	135.36	136.19	132.65	133.11	393757
2018-10-12	134.51	134.69	129.24	131.57	291484
2018-10-15	131.36	132.87	131.36	131.49	207362
2018-10-16	131.93	132.53	130.55	132.38	158848
2018-10-17	132.07	134.13	131.17	133.04	232049
2018-10-18	132.23	133.32	129.41	129.62	380091
2018-10-19	129.27	132.58	128.27	132.34	263653
2018-10-22	132.04	132.29	129.00	129.30	163969
2018-10-23	127.17	128.54	126.05	126.37	234214
2018-10-24	125.90	128.00	125.37	127.00	246522
2018-10-25	127.50	128.54	126.23	127.30	250972
2018-10-26	126.59	127.46	125.25	126.15	231217
2018-10-29	126.95	127.84	124.54	125.30	197515
2018-10-30	125.52	128.71	124.78	128.37	211466
2018-10-31	125.00	126.64	119.45	122.16	918312
2018-11-01	121.87	125.87	121.86	124.38	560433
2018-11-02	124.78	125.03	121.52	124.13	314863
2018-11-05	124.56	126.17	123.18	123.92	354984
2018-11-06	123.38	126.61	123.14	126.55	231168
2018-11-07	127.09	129.96	127.09	129.22	285894
2018-11-08	126.36	128.12	124.60	125.28	211255
2018-11-09	124.75	126.64	124.15	124.92	199037
2018-11-12	125.19	126.70	121.38	121.40	587291
2018-11-13	121.96	123.13	120.68	120.82	171622
2018-11-14	121.94	122.66	118.28	119.93	297060
2018-11-15	119.47	122.62	118.31	121.95	371935
2018-11-16	121.14	124.34	120.60	123.85	419945
2018-11-19	123.47	126.12	123.47	125.89	359730
2018-11-20	125.34	128.63	124.99	127.83	419687
2018-11-21	128.64	130.90	127.05	129.24	303050
2018-11-23	128.42	132.10	127.72	131.12	162376
2018-11-26	131.92	133.12	130.21	130.86	353202
2018-11-27	130.57	131.19	128.18	128.97	272558
2018-11-28	129.13	130.71	128.21	130.10	188043
2018-11-29	129.39	131.44	129.39	130.78	248948
2018-11-30	130.88	133.30	130.88	132.61	439940
2018-12-03	134.42	135.59	131.88	135.03	272149
2018-12-04	134.86	136.04	133.55	133.95	292804
2018-12-06	132.61	134.01	131.10	133.85	268625
2018-12-07	133.38	139.84	133.38	139.20	634666
2018-12-10	140.55	141.77	138.67	140.67	506251
2018-12-11	141.27	142.19	136.47	136.82	381454
2018-12-12	137.51	138.77	135.97	135.83	343624
2018-12-13	135.94	137.61	133.58	134.34	261668
2018-12-14	133.09	134.94	132.92	133.65	261004
2018-12-17	133.65	135.32	132.34	132.35	367387
2018-12-18	132.45	135.74	131.61	134.00	369822
2018-12-19	134.37	136.74	132.91	133.27	313651
2018-12-20	133.09	133.09	128.29	129.65	374166
2018-12-21	129.85	133.00	128.94	129.11	607723
2018-12-24	128.61	128.94	125.52	125.55	91273
2018-12-26	125.53	129.59	123.79	129.46	156693
2018-12-27	127.78	130.91	126.77	130.80	179224
2018-12-28	131.30	133.34	131.30	132.12	185297
2018-12-31	132.30	134.96	132.03	133.70	230556
2019-01-02	132.18	132.18	128.59	130.39	299860
2019-01-03	129.54	130.35	127.22	128.31	234641
2019-01-04	129.00	131.95	129.00	131.31	334380
2019-01-07	130.82	131.32	129.13	129.28	210682
2019-01-08	130.25	130.77	127.60	129.49	258586
2019-01-09	128.14	130.80	127.50	129.83	342408
2019-01-10	129.50	132.35	129.06	132.24	262515
2019-01-11	132.14	132.64	130.55	131.72	198441
2019-01-14	131.64	132.89	131.36	131.75	142014
2019-01-15	131.88	133.17	131.25	133.16	117396
2019-01-16	131.02	133.00	130.93	131.50	218989
2019-01-17	131.20	132.82	131.20	132.75	259015
2019-01-18	133.42	133.42	132.35	132.95	155070
2019-01-22	132.95	133.30	132.25	132.58	248259
2019-01-23	133.00	133.58	132.26	132.73	263779
2019-01-24	132.71	133.87	132.42	133.37	193658
2019-01-25	133.63	133.98	132.22	133.05	218595
2019-01-28	132.50	134.00	132.50	133.41	157045
2019-01-29	133.59	134.79	133.34	133.50	215894
2019-01-30	135.50	139.93	135.12	138.56	595125
2019-01-31	138.47	138.75	135.59	138.03	617319
2019-02-01	138.52	139.18	137.68	138.56	250100
2019-02-04	138.46	139.53	137.50	139.47	288322
2019-02-05	139.50	141.72	139.24	141.52	261300
2019-02-06	141.50	141.84	140.48	141.62	204527
2019-02-07	141.06	142.75	140.72	142.65	331796
2019-02-08	142.25	142.81	140.73	142.42	204380
2019-02-11	143.50	143.81	141.88	143.40	257665
2019-02-12	144.79	144.80	142.54	143.35	258979
2019-02-13	143.85	144.96	142.84	143.79	301036
2019-02-14	143.30	144.37	142.42	142.56	296298
2019-02-15	143.66	144.01	141.74	142.17	537021
2019-02-19	142.18	144.53	142.09	144.14	265700
2019-02-20	144.43	145.79	144.09	145.15	194999
2019-02-21	145.26	146.38	144.64	144.99	172882
2019-02-22	145.48	146.18	144.05	145.08	185416
2019-02-25	145.23	146.36	144.22	145.76	229857
2019-02-26	145.52	146.48	145.29	145.67	171931
2019-02-27	145.05	146.28	144.90	145.94	202063
2019-02-28	146.04	147.65	145.48	147.05	280245
2019-03-01	147.85	147.85	145.17	146.10	187169
2019-03-04	146.12	147.35	143.62	144.93	211552
2019-03-05	144.84	146.63	144.44	145.48	247289
2019-03-06	145.46	146.17	144.48	144.71	142820
2019-03-07	144.26	144.88	142.01	142.11	166664
2019-03-08	141.19	143.12	141.19	142.67	147918
2019-03-11	143.09	144.92	142.69	144.78	193286
2019-03-12	144.76	145.64	144.00	144.60	160304
2019-03-13	144.91	147.04	144.85	144.97	317655
2019-03-14	145.14	146.56	144.66	146.29	220848
2019-03-15	146.29	147.97	145.91	146.62	758504
2019-03-18	146.74	147.28	145.45	146.03	217963
2019-03-19	146.64	146.64	144.29	144.74	158682
2019-03-20	144.71	144.71	141.88	142.23	190284
2019-03-21	141.29	144.45	141.29	143.91	235458
2019-03-22	143.33	144.53	143.11	143.31	137532
2019-03-25	143.46	144.38	143.17	144.10	149541
2019-03-26	144.81	145.05	143.27	143.88	253344
2019-03-27	143.75	144.55	142.56	142.63	180159
2019-03-28	142.50	142.96	141.00	142.50	151611
2019-03-29	143.42	143.59	142.70	143.50	177980
2019-04-01	144.33	144.87	143.48	144.72	179782
2019-04-02	144.86	144.86	143.04	143.25	223722
2019-04-03	143.98	143.98	142.52	143.28	268373
2019-04-04	143.57	144.08	142.64	143.38	186024
2019-04-05	143.70	144.18	142.96	143.47	326518
2019-04-08	143.33	144.79	143.17	143.89	201354
2019-04-09	143.78	144.33	142.29	142.99	134882
2019-04-10	143.66	145.72	143.21	145.52	241336
2019-04-11	146.06	149.78	145.12	149.50	387884
2019-04-12	150.34	152.28	149.75	152.20	294261
2019-04-15	152.50	152.80	151.05	152.23	167445
2019-04-16	152.71	155.06	152.07	154.35	374129
2019-04-17	154.09	154.36	152.47	153.03	223202
2019-04-18	153.20	153.83	152.49	152.98	228897
2019-04-22	152.62	152.72	151.16	151.57	197574
2019-04-23	151.50	152.40	151.06	151.68	291140
2019-04-24	151.67	152.81	150.88	151.87	273742
2019-04-25	151.65	152.03	149.78	151.46	155596
2019-04-26	152.67	152.70	150.22	152.70	147277
2019-04-29	152.87	153.93	152.31	153.10	186633
2019-04-30	153.29	155.71	152.66	155.36	221122
2019-05-01	155.47	158.08	155.47	156.02	213248
2019-05-02	155.81	157.02	154.60	155.53	181714
2019-05-03	155.88	156.77	154.83	155.16	140553
2019-05-06	153.33	155.50	152.96	154.75	175383
2019-05-07	154.08	155.52	153.11	155.49	178015
2019-05-08	157.00	163.52	155.54	161.35	466643
2019-05-09	161.63	163.31	160.65	161.72	342874
2019-05-10	161.76	166.04	161.76	165.94	282274
2019-05-13	164.13	165.59	163.71	164.29	284313
2019-05-14	165.43	167.68	164.52	167.01	229490
2019-05-15	166.00	167.75	164.32	166.95	214236
2019-05-16	167.32	170.55	166.51	170.44	279762
2019-05-17	169.55	170.73	168.90	169.52	245854
2019-05-20	169.41	171.33	169.18	170.20	190392
2019-05-21	170.99	171.74	169.27	170.15	374656
2019-05-22	170.26	171.34	169.94	170.97	363983
2019-05-23	169.75	171.16	168.96	171.01	417507
2019-05-24	171.50	173.91	171.25	173.52	251595
2019-05-28	174.00	175.52	173.05	173.69	501137
2019-05-29	173.84	174.11	171.62	173.91	271384
2019-05-30	174.17	175.37	172.35	172.67	232279
2019-05-31	171.49	175.12	171.49	174.44	336351
2019-06-03	174.46	178.86	173.88	178.62	394649
2019-06-04	177.72	178.80	174.69	176.10	316993
2019-06-05	175.60	178.89	175.09	178.78	300726
2019-06-06	178.60	179.91	176.71	177.20	330848
2019-06-07	177.29	178.92	174.74	176.35	357818
2019-06-10	176.64	177.81	175.46	175.89	274237
2019-06-11	176.71	177.29	173.97	175.02	196065
2019-06-12	175.16	177.03	174.90	176.10	200282
2019-06-13	176.60	178.01	175.24	177.12	335182
2019-06-14	177.50	178.96	177.00	178.67	172158
2019-06-17	178.75	179.40	177.64	177.76	257768
2019-06-18	178.78	180.57	178.38	180.02	222524
2019-06-19	180.42	182.22	180.33	181.65	221743
2019-06-20	182.27	184.19	181.64	182.93	284793
2019-06-21	182.00	184.19	181.51	181.94	601925
2019-06-24	182.56	185.50	181.39	182.27	249481
2019-06-25	182.77	183.44	179.60	180.00	433961
2019-06-26	180.70	180.70	175.87	176.24	323071
2019-06-27	176.60	176.96	174.71	176.55	275681
2019-06-28	177.34	179.46	176.51	178.01	630939
2019-07-01	179.16	182.89	179.01	182.78	334578
2019-07-02	182.82	185.07	181.43	182.12	323127
2019-07-03	183.25	184.17	182.35	183.78	206087
2019-07-05	183.70	184.60	181.62	183.18	302762
2019-07-08	182.89	184.53	182.05	184.46	219738
2019-07-09	184.11	185.04	183.61	184.73	432351
2019-07-10	184.65	186.83	183.82	184.31	296984
2019-07-11	184.47	185.28	183.12	183.88	422541
2019-07-12	183.63	184.54	182.03	183.95	249831
2019-07-15	184.81	187.58	184.49	187.35	349140
2019-07-16	186.57	187.27	184.17	185.35	384027
2019-07-17	184.57	186.03	183.17	183.64	286803
2019-07-18	183.90	184.30	180.89	182.24	390233
2019-07-19	182.52	182.85	180.00	180.12	267434
2019-07-22	180.44	180.44	177.79	178.01	528353
2019-07-23	178.70	178.94	174.91	178.21	418481
2019-07-24	189.00	189.00	179.45	180.00	759877
2019-07-25	180.49	184.80	179.10	183.66	382141
2019-07-26	183.93	186.59	182.73	186.19	237867
2019-07-29	186.80	187.32	183.23	184.61	346235
2019-07-30	184.36	185.76	181.05	181.96	376969
2019-07-31	182.13	183.38	179.89	181.15	649419
2019-08-01	181.22	183.40	179.87	181.83	408896
2019-08-02	182.33	183.85	181.10	182.54	316382
2019-08-05	180.83	182.89	178.35	179.44	291640
2019-08-06	179.58	183.39	178.75	183.29	281182
2019-08-07	182.92	186.55	181.61	185.69	338443
2019-08-08	186.73	189.97	186.44	189.71	443353
2019-08-09	189.29	190.71	187.80	189.46	216537
2019-08-12	189.46	190.80	187.59	187.74	181302
2019-08-13	187.24	190.92	187.10	190.79	254915
2019-08-14	189.38	190.60	185.41	185.54	316474
2019-08-15	185.78	188.18	184.16	187.84	242966
2019-08-16	188.45	190.39	187.97	189.73	276607
2019-08-19	190.38	190.97	188.16	189.78	266322
2019-08-20	189.67	189.67	188.00	188.32	194651
2019-08-21	188.93	189.23	188.05	188.35	211256
2019-08-22	188.85	190.15	186.50	188.23	175888
2019-08-23	187.74	189.46	184.04	184.92	190380
2019-08-26	186.14	187.66	184.22	187.50	249875
2019-08-27	188.12	189.12	185.69	186.44	276014
2019-08-28	185.65	186.15	179.46	181.82	260081
2019-08-29	182.37	182.55	177.82	181.19	346988
2019-08-30	181.44	181.60	176.78	180.55	581532
2019-09-03	183.18	188.11	183.18	186.27	361881
2019-09-04	186.30	191.07	185.42	190.80	282557
2019-09-05	192.15	193.34	187.62	188.10	324249
2019-09-06	187.79	190.69	187.35	188.42	274949
2019-09-09	189.17	190.00	187.63	189.64	275447
2019-09-10	190.12	190.12	185.38	188.58	363578
2019-09-11	188.28	189.79	186.88	189.38	200228
2019-09-12	189.47	189.81	186.10	187.30	204623
2019-09-13	187.73	187.98	185.83	186.46	190300
2019-09-16	185.85	186.21	183.60	185.48	203818
2019-09-17	185.21	190.56	185.01	189.98	257426
2019-09-18	189.58	190.41	188.14	189.91	173458
2019-09-19	189.58	191.00	189.22	189.87	148356
2019-09-20	189.99	191.36	188.47	190.48	550578
2019-09-23	189.68	192.64	189.67	192.11	236296
2019-09-24	192.33	194.26	191.09	192.26	371047
2019-09-25	192.07	192.25	190.03	191.73	215505
2019-09-26	191.94	194.26	191.20	193.58	147563
2019-09-27	194.82	195.12	190.53	191.44	213406
2019-09-30	191.50	194.34	190.77	193.45	225544
2019-10-01	193.89	195.10	191.85	191.92	240931
2019-10-02	191.92	192.01	186.28	187.97	304457
2019-10-03	187.47	189.47	186.82	189.19	174961
2019-10-04	189.31	194.47	189.31	194.18	233869
2019-10-07	194.20	195.18	192.16	193.06	327554
2019-10-08	192.03	192.83	187.70	187.84	203616
2019-10-09	188.86	191.90	188.40	189.69	132779
2019-10-10	189.66	191.45	188.65	189.31	146953
2019-10-11	190.31	191.85	189.14	190.84	125354
2019-10-14	190.48	191.81	189.42	191.60	124017
2019-10-15	191.80	193.88	190.81	191.16	184972
2019-10-16	188.50	190.72	187.43	190.27	189963
2019-10-17	190.77	192.03	189.95	189.97	231626
2019-10-18	189.97	190.54	189.00	189.31	191670
2019-10-21	191.33	194.43	189.29	189.69	185828
2019-10-22	189.39	189.84	186.22	186.28	208846
2019-10-23	186.21	187.94	185.56	186.55	168752
2019-10-24	186.69	186.69	184.19	185.46	130390
2019-10-25	185.14	185.98	182.81	183.72	152181
2019-10-28	184.12	185.29	181.99	182.78	243231
2019-10-29	182.60	188.61	182.60	186.77	293788
2019-10-30	187.32	187.68	180.06	185.42	318953
2019-10-31	184.50	187.98	183.46	187.18	281593
2019-11-01	188.31	188.80	184.46	186.79	259196
2019-11-04	187.00	189.31	185.63	186.05	228140
2019-11-05	186.00	187.78	182.79	183.94	200514
2019-11-06	183.30	186.47	183.30	186.22	180100
2019-11-07	186.03	186.62	183.72	184.36	219438
2019-11-08	184.29	185.86	183.65	184.59	133348
2019-11-11	183.65	186.43	183.32	185.27	145913
2019-11-12	183.52	185.46	183.30	184.57	166121
2019-11-13	183.55	186.65	183.28	185.21	173352
2019-11-14	185.38	185.58	183.57	184.88	153122
2019-11-15	184.75	185.06	183.20	183.56	253001
2019-11-18	183.46	185.13	182.74	184.68	202378
2019-11-19	184.60	187.13	183.90	186.80	242524
2019-11-20	186.23	189.71	186.23	188.50	294415
2019-11-21	188.63	188.63	184.42	184.49	207959
2019-11-22	184.43	185.85	182.92	185.48	191074
2019-11-25	183.17	187.22	183.17	184.28	244493
2019-11-26	184.49	189.05	184.49	189.04	418261
2019-11-27	188.82	191.75	187.96	191.20	263942
2019-11-29	191.16	192.33	188.33	188.33	112938
2019-12-02	188.70	188.70	186.37	187.43	207021
2019-12-03	186.93	187.22	184.26	185.72	183391
2019-12-04	185.08	189.36	184.84	188.18	278662
2019-12-05	188.25	189.60	187.26	187.94	188365
2019-12-06	188.64	189.95	187.29	188.72	195880
2019-12-09	188.72	192.90	187.77	192.59	195685
2019-12-10	192.24	192.44	190.84	191.27	129224
2019-12-11	190.47	192.95	190.30	192.45	247315
2019-12-12	192.38	196.23	192.02	196.11	268724
2019-12-13	195.33	195.98	193.86	194.80	146152
2019-12-16	196.75	199.33	195.53	197.69	307576
2019-12-17	198.05	201.36	197.76	200.82	314394
2019-12-18	201.23	201.23	197.48	197.98	237487
2019-12-19	198.23	198.34	196.44	197.79	208671
2019-12-20	199.00	201.02	198.69	198.81	922615
2019-12-23	199.15	199.15	193.39	193.58	172896
2019-12-24	193.44	194.00	192.26	193.20	73752
2019-12-26	193.53	194.49	192.59	193.64	98282
2019-12-27	193.83	195.88	193.32	195.65	112568
2019-12-30	195.71	196.86	194.91	196.56	114448
2019-12-31	196.76	197.73	195.77	196.02	233426
2020-01-02	196.96	197.07	193.75	195.19	297166
2020-01-03	193.73	196.16	193.33	195.25	214473
2020-01-06	194.37	194.73	191.44	192.01	289803
2020-01-07	186.80	189.13	186.39	187.91	1206743
2020-01-08	188.37	190.33	188.20	189.83	683234
2020-01-09	190.35	191.69	189.23	191.59	524616
2020-01-10	191.72	192.11	187.91	189.11	283788
2020-01-13	189.25	191.21	188.71	190.24	201923
2020-01-14	189.82	190.45	187.91	188.80	250853
2020-01-15	188.89	191.60	188.31	191.12	273432
2020-01-16	192.00	194.58	190.68	193.03	295422
2020-01-17	193.03	194.07	192.07	193.22	194812
2020-01-21	192.81	193.89	191.23	192.34	286520
2020-01-22	192.72	193.51	191.30	192.27	216146
2020-01-23	191.30	193.08	190.00	192.50	287572
2020-01-24	192.76	193.41	189.28	190.09	236363
2020-01-27	187.95	190.61	187.41	188.20	271953
2020-01-28	188.70	191.31	188.70	189.94	258738
2020-01-29	190.02	190.94	188.61	188.72	158423
2020-01-30	187.92	193.22	187.48	193.03	204688
2020-01-31	192.12	193.49	189.08	189.44	302277
2020-02-03	189.81	193.86	187.87	191.58	377319
2020-02-04	193.36	195.60	192.83	193.81	251825
2020-02-05	189.87	198.96	189.08	194.05	491407
2020-02-06	195.09	198.36	194.81	196.34	386385
2020-02-07	196.02	200.10	196.02	197.72	234742
2020-02-10	197.99	199.93	196.10	199.42	247407
2020-02-11	200.00	202.44	197.90	202.18	275453
2020-02-12	202.68	202.68	198.07	198.68	294655
2020-02-13	198.41	201.31	198.11	200.85	159909
2020-02-14	200.93	200.93	197.93	198.18	243580
2020-02-18	197.86	198.77	196.28	198.50	179443
2020-02-19	199.07	199.62	196.69	198.76	239921
2020-02-20	198.47	198.47	194.89	196.77	208315
2020-02-21	196.34	198.78	196.15	198.29	251231
2020-02-24	194.84	196.95	192.05	192.64	333858
2020-02-25	192.74	192.89	188.00	188.20	239326
2020-02-26	189.51	191.96	187.25	188.40	242783
2020-02-27	186.41	187.75	179.29	179.35	252852
2020-02-28	175.08	175.85	168.73	170.40	609875
2020-03-02	170.84	182.02	170.84	181.67	499873
2020-03-03	181.09	183.73	175.66	176.35	335763
2020-03-04	178.83	184.05	177.05	183.72	263994
2020-03-05	179.18	179.72	174.62	175.76	426181
2020-03-06	169.91	175.51	167.45	175.36	415137
2020-03-09	165.00	166.08	157.83	162.13	432891
2020-03-10	167.02	168.30	157.53	164.35	458772
2020-03-11	159.42	161.61	154.82	155.61	377473
2020-03-12	145.50	153.42	142.23	144.69	705618
2020-03-13	152.15	155.40	143.59	155.08	623237
2020-03-16	142.33	144.58	136.11	136.63	423921
2020-03-17	139.86	144.62	134.62	143.67	477511
2020-03-18	135.34	137.10	113.95	119.71	676566
2020-03-19	118.44	130.06	113.27	125.11	674162
2020-03-20	124.95	135.18	120.74	129.30	613691
2020-03-23	129.45	134.38	120.19	131.97	832323
2020-03-24	137.74	142.49	134.12	136.90	542050
2020-03-25	137.37	141.74	129.30	135.88	597323
2020-03-26	137.50	148.93	135.85	148.93	605770
2020-03-27	143.71	155.75	140.47	149.21	801876
2020-03-30	149.65	152.56	144.49	152.11	464420
2020-03-31	150.51	152.13	146.33	149.32	636707
2020-04-01	144.08	149.18	142.55	146.50	603146
2020-04-02	145.36	151.97	145.36	146.98	507799
2020-04-03	146.15	147.17	139.89	141.59	450271
2020-04-06	148.48	153.07	145.79	150.81	374633
2020-04-07	155.56	162.38	154.04	154.85	508681
2020-04-08	155.88	160.44	151.52	158.99	313971
2020-04-09	161.37	167.20	160.01	164.74	288825
2020-04-13	163.85	164.85	159.79	161.26	258863
2020-04-14	164.51	166.96	160.78	164.03	373274
2020-04-15	160.20	161.77	158.13	159.10	379380
2020-04-16	158.73	159.36	154.45	156.57	326264
2020-04-17	161.29	161.29	155.26	157.29	342767
2020-04-20	155.18	155.96	151.85	153.46	253054
2020-04-21	150.52	152.02	147.61	148.34	390853
2020-04-22	151.54	151.77	146.49	148.49	317664
2020-04-23	150.18	150.18	144.36	144.39	388726
2020-04-24	146.61	146.61	139.75	141.13	498850
2020-04-27	142.20	149.72	142.20	148.65	309893
2020-04-28	152.48	154.27	148.62	149.13	349631
2020-04-29	152.69	153.87	150.41	151.70	173207
2020-04-30	149.97	149.97	146.01	146.01	308006
2020-05-01	142.56	144.50	140.16	140.92	214034
2020-05-04	140.03	142.54	137.90	141.97	266164
2020-05-05	142.20	146.63	142.01	144.49	313082
2020-05-06	145.09	145.99	140.74	141.37	223259
2020-05-07	142.00	154.18	141.95	149.64	671793
2020-05-08	151.10	160.54	151.10	160.37	528871
2020-05-11	159.29	162.95	156.24	161.13	685092
2020-05-12	161.87	162.92	160.09	160.95	642787
2020-05-13	159.10	161.49	155.06	156.30	502427
2020-05-14	154.03	157.99	152.54	154.46	398658
2020-05-15	153.20	160.31	150.64	159.62	470282
2020-05-18	165.00	166.40	162.57	164.90	313386
2020-05-19	164.27	167.36	163.29	163.40	281365
2020-05-20	165.89	173.01	164.30	172.26	450376
2020-05-21	171.94	173.05	170.23	171.15	408615
2020-05-22	170.84	171.63	167.56	170.97	312146
2020-05-26	175.99	176.81	168.06	168.86	408047
2020-05-27	173.01	173.59	168.26	168.89	435621
2020-05-28	171.03	171.38	168.32	169.07	357464
2020-05-29	168.49	170.34	164.90	167.86	636431
2020-06-01	169.42	169.74	164.72	164.91	370723
2020-06-02	164.63	174.77	162.18	173.53	733957
2020-06-03	175.01	188.10	174.75	186.64	3532117
2020-06-04	188.27	195.83	186.24	195.48	2466540
2020-06-05	200.74	201.29	190.03	190.31	1566025
2020-06-08	191.57	191.85	185.22	189.11	742533
2020-06-09	186.96	192.50	186.32	189.14	602169
2020-06-10	188.95	190.65	185.92	189.33	859989
2020-06-11	183.70	187.67	178.36	179.43	888526
2020-06-12	183.43	184.10	177.43	183.46	611844
2020-06-15	178.44	185.76	177.90	185.24	523317
2020-06-16	191.69	191.69	183.66	184.59	391442
2020-06-17	184.66	185.56	181.24	181.33	308725
2020-06-18	180.30	181.71	178.93	179.00	523148
2020-06-19	181.42	183.37	178.37	178.45	462577
2020-06-22	176.56	178.74	174.68	176.88	346915
2020-06-23	178.81	179.42	175.44	176.56	223638
2020-06-24	174.81	174.81	170.80	172.22	388196
2020-06-25	171.57	175.47	169.82	175.37	273524
2020-06-26	173.05	174.79	167.22	167.50	587562
2020-06-29	168.76	171.36	166.35	167.73	545366
2020-06-30	167.39	171.76	166.32	171.03	547585
2020-07-01	171.54	176.67	170.00	175.12	508705
2020-07-02	178.30	178.30	171.36	171.98	519393
2020-07-06	175.31	175.36	172.46	173.58	291570
2020-07-07	172.71	172.97	168.60	169.10	328956
2020-07-08	168.94	171.03	167.43	169.63	299813
2020-07-09	169.63	170.19	164.83	166.93	290223
2020-07-10	166.38	174.69	165.47	174.29	427923
2020-07-13	174.91	176.09	171.59	173.24	423076
2020-07-14	173.03	177.62	172.77	177.62	360591
2020-07-15	181.80	183.49	178.67	182.18	588597
2020-07-16	181.27	184.88	180.76	183.70	316294
2020-07-17	183.99	184.00	181.20	182.44	218711
2020-07-20	181.42	183.05	179.20	180.33	222529
2020-07-21	180.33	182.47	179.62	180.34	212870
2020-07-22	179.58	182.40	178.96	182.26	227240
2020-07-23	181.29	182.84	179.22	180.40	244408
2020-07-24	180.97	180.97	178.68	180.14	162482
2020-07-27	180.17	180.17	176.32	177.19	295889
2020-07-28	176.99	179.47	174.95	177.21	364717
2020-07-29	178.87	183.74	178.87	181.23	475840
2020-07-30	177.81	180.29	176.18	178.88	292567
2020-07-31	179.11	180.55	176.82	180.38	423330
2020-08-03	181.60	185.38	180.05	182.90	292655
2020-08-04	183.09	183.30	179.28	180.68	299232
2020-08-05	183.11	183.48	180.34	182.59	201798
2020-08-06	183.08	184.75	181.69	184.53	344503
2020-08-07	184.98	189.88	183.86	189.80	255511
2020-08-10	190.00	191.03	187.51	187.84	355686
2020-08-11	190.54	191.24	184.14	184.62	419419
2020-08-12	187.09	187.85	182.68	182.96	374312
2020-08-13	181.62	183.47	179.86	180.43	269124
2020-08-14	179.21	181.87	178.20	179.02	174798
2020-08-17	178.60	180.96	175.66	177.70	257276
2020-08-18	177.74	179.58	177.53	178.49	214008
2020-08-19	178.52	178.52	174.73	174.81	237435
2020-08-20	172.62	174.59	172.61	174.00	145007
2020-08-21	173.80	175.30	172.27	172.61	259712
2020-08-24	172.82	177.72	172.67	177.62	188249
2020-08-25	178.82	180.34	178.33	179.47	250673
2020-08-26	179.21	182.13	177.13	180.75	298728
2020-08-27	181.33	186.70	180.46	185.65	272545
2020-08-28	186.77	186.97	182.38	183.58	184257
2020-08-31	182.99	184.12	181.86	183.74	325023
2020-09-01	182.26	185.10	182.26	183.97	254092
2020-09-02	183.32	185.10	182.50	183.65	343477
2020-09-03	184.33	187.48	179.29	180.93	204545
2020-09-04	183.69	183.69	177.76	179.78	203565
2020-09-08	178.46	179.09	174.63	175.97	292297
2020-09-09	177.72	180.84	176.91	179.05	178088
2020-09-10	179.49	179.94	175.24	175.25	197391
2020-09-11	175.38	175.64	172.41	173.38	204644
2020-09-14	174.89	176.78	174.08	174.32	182335
2020-09-15	174.18	176.12	170.54	170.69	246550
2020-09-16	170.81	174.31	169.49	169.70	268100
2020-09-17	167.68	169.33	166.07	167.41	274225
2020-09-18	167.28	168.51	164.57	166.35	613821
2020-09-21	163.04	165.36	161.16	164.93	322297
2020-09-22	165.50	169.57	165.12	167.38	264365
2020-09-23	166.75	168.59	164.70	164.73	212793
2020-09-24	165.53	167.65	163.09	165.60	195712
2020-09-25	164.09	166.81	163.69	166.27	205073
2020-09-28	167.58	170.89	166.83	170.04	274206
2020-09-29	170.47	170.97	167.23	168.50	167064
2020-09-30	169.32	170.61	167.46	169.74	358900
2020-10-01	169.93	173.60	168.83	170.13	242624
2020-10-02	168.48	171.46	168.14	170.36	132787
2020-10-05	171.79	174.74	170.68	174.14	173671
2020-10-06	175.51	175.51	169.40	170.18	214337
2020-10-07	171.39	171.39	166.42	169.74	298564
2020-10-08	170.15	173.72	170.10	173.03	169131
2020-10-09	174.77	175.30	172.45	173.19	195741
2020-10-12	174.21	178.20	173.05	177.44	191207
2020-10-13	176.10	177.56	173.90	175.67	221867
2020-10-14	174.47	177.91	174.32	174.65	388343
2020-10-15	173.05	174.43	172.11	172.85	159266
2020-10-16	173.57	174.12	171.61	172.19	110387
2020-10-19	172.91	174.17	169.31	169.90	129341
2020-10-20	170.98	173.91	170.41	172.54	188175
2020-10-21	172.24	177.76	171.97	176.77	210898
2020-10-22	176.90	179.56	175.95	178.44	234076
2020-10-23	178.89	180.62	176.29	178.22	173127
2020-10-26	176.51	177.10	174.00	174.90	158925
2020-10-27	174.67	174.67	171.61	172.13	203280
2020-10-28	170.08	173.16	163.83	164.05	429829
2020-10-29	162.93	169.21	160.77	166.56	376170
2020-10-30	166.41	168.61	160.27	161.72	313715
2020-11-02	163.29	165.54	162.09	163.40	331434
2020-11-03	166.12	170.69	165.34	165.50	293891
2020-11-04	164.94	169.15	164.17	164.99	237762
2020-11-05	166.94	169.30	164.51	166.79	295605
2020-11-06	167.74	169.79	165.99	166.66	151974
2020-11-09	177.81	178.76	168.98	170.36	409520
2020-11-10	170.85	180.75	169.89	180.26	364136
2020-11-11	180.59	181.06	176.67	177.81	218874
2020-11-12	176.88	176.88	171.92	173.55	341450
2020-11-13	175.10	179.50	175.10	178.21	268163
2020-11-16	180.99	185.05	179.60	184.86	283091
2020-11-17	182.35	184.21	181.72	182.89	258600
2020-11-18	182.90	185.03	179.76	180.05	181290
2020-11-19	179.52	179.72	175.90	176.38	259391
2020-11-20	176.22	176.85	171.78	173.12	269050
2020-11-23	173.65	175.54	171.88	172.95	215081
2020-11-24	175.11	177.43	173.61	174.95	303531
2020-11-25	175.11	175.11	170.95	171.44	415667
2020-11-27	170.98	171.96	169.06	171.39	299418
2020-11-30	170.59	171.34	164.50	164.64	520092
2020-12-01	166.94	171.00	166.41	168.07	479748
2020-12-02	167.01	169.14	165.74	169.04	279563
2020-12-03	169.00	170.31	165.26	165.74	348739
2020-12-04	166.91	167.60	162.44	164.16	541122
2020-12-07	164.19	165.33	162.61	163.35	286056
2020-12-08	162.88	165.35	162.82	163.53	246699
2020-12-09	163.54	164.97	159.22	164.07	572186
2020-12-10	163.97	165.40	162.93	164.25	356156
2020-12-11	162.77	167.71	162.77	166.85	383657
2020-12-14	168.62	168.62	164.79	165.48	446947
2020-12-15	166.33	167.35	163.51	166.77	300185
2020-12-16	167.97	168.74	165.71	165.81	265018
2020-12-17	165.85	167.67	165.05	167.54	352119
2020-12-18	168.34	170.08	164.34	165.88	853815
2020-12-21	164.89	165.84	160.43	161.75	295161
2020-12-22	161.25	161.76	159.39	160.44	255377
2020-12-23	161.91	163.61	160.59	160.78	255242
2020-12-24	160.78	161.51	160.15	161.35	233053
2020-12-28	161.72	163.36	161.48	162.50	244828
2020-12-29	163.49	163.59	161.17	162.44	300292
2020-12-30	162.88	164.54	162.61	164.27	263784
2020-12-31	164.33	166.26	163.71	165.82	194525
2021-01-04	166.48	166.73	160.60	161.76	332962
2021-01-05	162.29	162.96	158.19	158.34	273303
2021-01-06	160.15	169.21	159.79	167.93	622356
2021-01-07	168.66	169.10	165.00	166.10	378012
2021-01-08	169.55	169.55	164.26	166.21	231288
2021-01-11	164.94	167.55	164.45	167.21	213487
2021-01-12	167.16	169.95	167.09	168.10	193515
2021-01-13	167.68	169.26	165.01	167.02	234162
2021-01-14	167.46	167.46	163.64	164.58	256437
2021-01-15	162.93	163.49	159.41	159.74	393866
2021-01-19	160.05	160.39	157.40	159.25	399304
2021-01-20	159.43	162.06	158.58	162.02	285561
2021-01-21	162.21	165.27	158.62	158.69	248641
2021-01-22	157.02	157.88	154.83	155.04	224664
2021-01-25	154.17	156.72	152.91	154.77	251434
2021-01-26	156.20	156.63	152.83	154.57	447304
2021-01-27	152.67	158.22	146.46	151.14	750473
2021-01-28	151.94	152.50	146.25	147.93	745173
2021-01-29	146.65	150.55	144.03	150.44	889897
2021-02-01	150.90	153.52	149.57	152.95	752852
2021-02-02	153.56	157.42	152.64	155.65	462069
2021-02-03	154.77	157.22	154.19	155.29	394978
2021-02-04	155.41	159.88	155.41	158.21	513982
2021-02-05	158.50	160.79	158.02	159.35	421406
2021-02-08	159.82	162.25	159.46	161.13	560976
2021-02-09	161.17	162.59	158.87	159.44	398537
2021-02-10	160.24	162.68	158.36	158.82	361630
2021-02-11	158.86	162.81	158.86	162.55	327289
2021-02-12	162.12	163.41	158.60	159.22	339813
2021-02-16	159.76	160.83	157.12	157.12	346777
2021-02-17	157.07	161.75	157.07	160.59	337973
2021-02-18	160.01	161.45	159.16	159.17	387497
2021-02-19	159.75	160.14	156.42	158.55	685703
2021-02-22	157.94	160.05	157.25	158.94	303471
2021-02-23	159.31	162.73	158.53	162.30	420490
2021-02-24	162.91	167.03	161.87	164.95	429988
2021-02-25	164.99	166.08	164.16	164.75	331752
2021-02-26	164.75	168.04	163.79	166.98	758575
2021-03-01	167.29	168.98	162.01	162.61	332013
2021-03-02	162.11	163.32	159.88	162.24	251053
2021-03-03	163.21	163.98	161.42	162.15	309917
2021-03-04	162.46	163.36	159.75	160.21	309362
2021-03-05	161.63	164.53	159.11	164.38	392480
2021-03-08	164.63	168.75	164.25	165.89	199641
2021-03-09	165.55	165.55	160.94	161.43	309641
2021-03-10	161.47	163.59	160.15	163.15	433468
2021-03-11	162.72	162.72	160.10	161.97	292399
2021-03-12	162.90	165.97	162.03	165.86	430699
2021-03-15	165.91	169.41	165.91	169.29	228708
2021-03-16	168.45	171.55	167.16	171.00	375229
2021-03-17	171.98	171.99	166.82	169.33	278444
2021-03-18	170.13	171.85	167.58	169.39	220735
2021-03-19	170.09	170.09	160.95	162.50	899533
2021-03-22	161.77	162.57	159.41	160.49	236021
2021-03-23	160.65	164.02	159.34	162.18	286790
2021-03-24	163.18	165.10	162.30	162.98	214259
2021-03-25	163.00	163.62	161.30	163.08	265894
2021-03-26	163.77	164.96	162.54	164.51	192875
2021-03-29	163.91	167.04	163.32	165.90	197581
2021-03-30	166.14	166.42	164.30	164.65	220143
2021-03-31	164.25	165.24	160.21	160.25	297931
2021-04-01	160.01	165.52	160.01	165.00	387786
2021-04-05	165.59	167.23	165.16	166.00	700071
2021-04-06	165.79	167.76	165.18	166.50	876230
2021-04-07	166.32	169.06	166.32	168.00	637152
2021-04-08	166.80	169.75	166.73	168.81	337164
2021-04-09	169.22	170.40	167.53	169.02	367102
2021-04-12	168.47	171.51	168.39	170.48	385775
2021-04-13	170.00	171.51	169.29	170.24	252765
2021-04-14	170.72	172.05	169.96	171.38	223596
2021-04-15	171.28	173.60	170.62	173.55	435856
2021-04-16	174.61	175.12	169.74	169.85	371630
2021-04-19	170.19	171.31	168.97	171.09	463219
2021-04-20	170.92	171.82	168.31	169.74	522425
2021-04-21	170.00	172.40	169.41	172.34	326209
2021-04-22	171.38	172.75	170.63	171.19	375341
2021-04-23	170.61	172.80	169.71	172.17	224059
2021-04-26	173.20	173.96	171.05	171.08	283291
2021-04-27	170.51	172.98	170.51	172.59	338817
2021-04-28	173.23	173.23	170.16	170.25	378699
2021-04-29	170.14	170.16	164.43	166.06	794386
2021-04-30	165.27	169.21	164.63	168.81	676598
2021-05-03	169.85	170.14	167.08	167.12	473085
2021-05-04	167.05	168.91	166.54	168.16	427439
2021-05-05	167.74	167.21	163.70	165.97	545579
2021-05-06	166.22	166.64	162.80	163.59	752268
2021-05-07	162.50	166.01	162.30	164.88	969748
2021-05-10	165.89	166.77	162.41	162.56	709864
2021-05-11	161.91	162.48	157.74	158.13	605093
2021-05-12	158.12	159.23	154.75	154.88	733260
2021-05-13	154.27	157.38	154.26	156.64	582850
2021-05-14	157.08	160.88	156.20	160.62	814458
2021-05-17	160.07	160.07	154.88	155.49	496881
2021-05-18	154.28	158.17	152.66	156.04	632169
2021-05-19	155.31	159.85	155.00	159.45	614477
2021-05-20	159.31	159.74	157.18	157.55	441353
2021-05-21	157.48	157.90	153.95	154.67	579333
2021-05-24	155.00	155.00	152.72	154.17	466075
2021-05-25	153.77	154.08	151.69	152.31	685134
2021-05-26	151.83	154.66	151.24	153.54	705694
2021-05-27	153.82	156.81	152.54	154.15	2875247
2021-05-28	154.98	155.26	153.58	154.12	544608
2021-06-01	154.44	155.48	151.19	152.51	710315
2021-06-02	153.30	153.71	151.97	153.12	429539
2021-06-03	152.66	153.45	150.12	150.77	559107
2021-06-04	150.65	150.99	149.80	150.75	259149
2021-06-07	150.53	151.41	148.93	150.01	400744
2021-06-08	150.01	151.71	148.82	151.38	347555
2021-06-09	151.61	151.61	149.46	149.81	310460
2021-06-10	150.06	151.48	149.42	149.49	295389
2021-06-11	149.61	151.03	149.53	150.46	268288
2021-06-14	150.48	151.03	149.22	150.03	244108
2021-06-15	149.98	152.08	148.81	151.31	284397
2021-06-16	151.24	151.83	149.23	149.35	277458
2021-06-17	149.48	149.93	145.81	145.91	347752
2021-06-18	143.24	144.50	142.61	142.73	889770
2021-06-21	143.12	145.31	142.86	144.52	396977
2021-06-22	144.66	146.54	144.06	145.28	302472
2021-06-23	145.10	146.16	144.92	145.36	322134
2021-06-24	145.77	148.69	145.41	148.39	348206
2021-06-25	149.00	152.16	147.38	151.38	682421
2021-06-28	151.42	151.42	148.39	149.27	220636
2021-06-29	149.85	150.17	148.68	149.13	196285
2021-06-30	149.01	149.51	147.60	148.82	299930
2021-07-01	148.91	152.51	148.87	151.65	446770
2021-07-02	151.49	151.49	147.81	148.84	410641
2021-07-06	148.91	148.97	146.82	148.16	395339
2021-07-07	147.29	150.13	146.86	149.29	241011
2021-07-08	148.40	149.70	146.38	147.08	380240
2021-07-09	148.61	151.15	147.87	151.04	457527
2021-07-12	149.56	151.05	149.50	150.58	438771
2021-07-13	150.40	150.92	147.79	147.90	353283
2021-07-14	148.02	150.82	148.01	150.10	384562
2021-07-15	149.50	151.51	149.50	151.18	271989
2021-07-16	151.97	152.91	150.33	152.21	260142
2021-07-19	150.81	151.42	146.13	147.38	333147
2021-07-20	148.19	152.59	148.16	150.78	507130
2021-07-21	151.27	153.47	151.23	151.84	293548
2021-07-22	150.76	152.08	150.10	151.43	284925
2021-07-23	153.00	154.02	148.70	149.32	439224
2021-07-26	148.99	151.21	148.91	149.59	358131
2021-07-27	148.96	152.51	148.47	151.17	344455
2021-07-28	151.17	152.52	148.35	150.10	254309
2021-07-29	152.20	153.12	150.50	153.03	644146
2021-07-30	152.31	154.58	152.17	152.69	474698
2021-08-02	152.69	154.61	151.53	152.09	282822
2021-08-03	152.65	152.83	150.11	150.88	365118
2021-08-04	150.18	152.74	149.48	152.52	288381
2021-08-05	153.43	154.37	151.81	153.31	263772
2021-08-06	154.53	156.37	153.34	155.42	276165
2021-08-09	155.18	156.01	154.26	155.93	223527
2021-08-10	155.47	157.35	155.47	156.86	325145
2021-08-11	157.16	158.32	156.56	158.25	155187
2021-08-12	159.00	160.09	158.26	159.87	237647
2021-08-13	160.48	161.74	159.28	160.66	218578
2021-08-16	160.49	161.84	159.61	161.35	266152
2021-08-17	160.46	164.14	160.38	163.31	252001
2021-08-18	163.05	164.53	162.32	162.94	276628
2021-08-19	162.37	164.34	162.01	163.72	176934
2021-08-20	163.57	163.57	161.89	162.59	324916
2021-08-23	162.62	164.11	162.23	162.76	232761
2021-08-24	162.76	163.73	161.40	161.54	184080
2021-08-25	161.73	162.80	160.97	161.81	164436
2021-08-26	161.79	161.79	157.27	157.40	357927
2021-08-27	157.80	159.49	156.90	158.87	270386
2021-08-30	158.14	158.14	155.56	155.73	244110
2021-08-31	155.29	158.64	154.75	156.73	329864
2021-09-01	156.67	157.09	155.27	155.64	210772
2021-09-02	155.45	155.85	153.08	154.55	202307
2021-09-03	153.99	154.32	150.61	152.47	310189
2021-09-07	152.18	152.18	149.14	150.41	392513
2021-09-08	150.02	154.19	150.02	153.76	312341
2021-09-09	153.83	154.93	150.29	150.45	336987
2021-09-10	150.52	151.47	147.02	147.14	405911
2021-09-13	148.06	148.27	145.74	146.18	354392
2021-09-14	146.18	146.54	142.59	144.44	370341
2021-09-15	144.00	144.26	142.52	143.07	441923
2021-09-16	143.75	145.49	142.79	143.90	575216
2021-09-17	144.00	144.74	142.64	144.00	1401225
2021-09-20	142.83	143.34	140.98	143.22	437024
2021-09-21	143.90	144.31	140.63	141.52	352264
2021-09-22	142.44	143.13	141.08	141.26	265505
2021-09-23	140.85	143.23	140.85	141.71	344253
2021-09-24	142.31	142.40	140.02	140.39	273317
2021-09-27	141.10	142.99	139.69	139.80	441341
2021-09-28	140.37	141.61	137.91	137.98	634478
2021-09-29	138.24	140.69	137.92	139.58	803609
2021-09-30	140.04	141.84	138.51	139.40	481766
2021-10-01	140.05	140.61	137.66	139.56	340801
2021-10-04	139.40	141.39	138.12	139.15	331364
2021-10-05	139.09	140.87	138.39	139.81	474626
2021-10-06	139.59	144.17	138.75	143.96	500736
2021-10-07	145.02	147.41	145.02	145.96	377892
2021-10-08	146.63	149.31	146.63	147.31	375922
2021-10-11	147.70	149.57	145.19	145.29	406289
2021-10-12	145.05	147.53	144.87	146.09	402341
2021-10-13	144.97	146.57	142.75	146.00	803102
2021-10-14	147.09	149.51	146.87	148.28	355791
2021-10-15	148.88	150.03	146.86	147.92	359753
2021-10-18	147.33	147.92	145.81	146.11	379839
2021-10-19	147.57	148.53	146.22	146.51	311329
2021-10-20	146.34	148.42	146.34	147.35	373074
2021-10-21	147.21	148.87	147.21	148.00	393511
2021-10-22	148.86	149.41	147.02	147.61	375306
2021-10-25	147.44	150.68	146.39	149.78	592159
2021-10-26	150.80	157.05	148.02	153.92	845186
2021-10-27	154.80	156.73	147.48	147.48	668184
2021-10-28	147.53	149.29	143.92	145.27	542346
2021-10-29	145.74	146.29	141.57	141.80	458087
2021-11-01	147.83	149.46	146.50	147.84	464703
2021-11-02	148.17	153.46	147.84	152.86	403947
2021-11-03	152.56	153.92	151.54	152.72	343462
2021-11-04	152.53	152.53	146.84	147.51	362097
2021-11-05	148.02	154.33	148.02	152.55	466158
2021-11-08	156.87	158.95	154.72	158.55	495704
2021-11-09	157.13	158.51	155.60	155.98	351721
2021-11-10	156.85	158.00	153.48	154.85	412021
2021-11-11	154.64	156.75	153.70	156.00	444488
2021-11-12	157.08	158.53	152.61	156.38	581163
2021-11-15	156.62	156.99	154.37	155.67	460612
2021-11-16	155.84	161.12	155.62	160.25	560616
2021-11-17	159.72	163.12	158.02	162.69	661630
2021-11-18	162.56	163.86	160.95	163.22	590635
2021-11-19	163.61	164.62	161.99	163.66	557220
2021-11-22	162.62	166.76	160.97	165.35	543829
2021-11-23	166.20	167.84	164.88	167.38	601769
2021-11-24	167.15	167.15	163.27	163.27	575993
2021-11-26	158.57	159.71	155.13	156.14	418171
2021-11-29	157.43	157.43	154.31	155.10	503488
2021-11-30	153.43	155.94	151.16	154.11	3315625
2021-12-01	156.60	159.48	155.35	155.48	496180
2021-12-02	156.56	164.33	155.65	162.62	553590
2021-12-03	163.32	165.94	161.14	162.02	527038
2021-12-06	163.77	165.15	162.01	164.78	489396
2021-12-07	164.44	166.35	163.82	165.15	377711
2021-12-08	164.41	165.76	163.54	165.40	333695
2021-12-09	164.36	167.77	164.36	167.13	350685
2021-12-10	167.38	167.64	164.88	165.50	371922
2021-12-13	164.20	165.69	162.96	164.32	426207
2021-12-14	164.50	168.87	164.15	166.64	446545
2021-12-15	166.64	169.17	164.77	167.48	418138
2021-12-16	168.38	168.82	166.14	167.10	411366
2021-12-17	167.53	170.67	166.76	168.25	1121806
2021-12-20	166.43	168.01	164.83	165.48	406361
2021-12-21	165.92	167.87	165.52	166.58	450445
2021-12-22	166.31	167.66	165.69	166.44	357718
2021-12-23	166.97	168.72	165.87	167.66	310680
2021-12-27	167.72	169.25	167.11	168.74	280086
2021-12-28	168.82	171.40	168.82	171.10	198793
2021-12-29	171.10	173.25	171.08	172.82	171730
2021-12-30	173.41	174.55	169.61	169.79	260064
2021-12-31	169.32	170.68	169.06	169.33	213622
2022-01-03	169.89	171.19	166.22	167.51	422037
2022-01-04	168.36	168.87	164.53	165.01	458651
2022-01-05	165.02	165.37	162.76	162.88	358701
2022-01-06	163.61	166.96	163.35	165.26	233802
2022-01-07	164.79	166.62	163.99	166.19	244445
2022-01-10	167.65	167.65	164.87	166.99	275405
2022-01-11	167.70	168.20	164.39	168.04	261989
2022-01-12	169.36	169.77	166.37	169.11	354904
2022-01-13	170.81	171.96	169.49	169.68	338369
2022-01-14	168.92	171.47	168.68	171.32	210751
2022-01-18	171.17	172.73	169.70	170.26	248024
2022-01-19	170.43	171.66	168.18	168.25	423562
2022-01-20	168.24	170.51	167.10	167.40	296187
2022-01-21	167.40	168.04	165.15	165.82	220452
2022-01-24	164.71	165.59	160.59	165.42	468413
2022-01-25	164.97	167.55	160.41	165.29	325825
2022-01-26	171.16	171.71	157.09	159.71	593176
2022-01-27	160.02	161.97	151.76	153.26	595181
2022-01-28	153.83	156.09	152.25	155.99	693300
2022-01-31	154.87	157.35	152.57	157.17	927463
2022-02-01	157.94	159.44	155.46	157.96	662504
2022-02-02	158.02	159.28	155.95	157.66	633173
2022-02-03	157.46	158.83	154.86	155.38	928962
2022-02-04	154.82	156.45	150.80	154.65	827365
2022-02-07	156.74	158.03	155.28	156.00	872199
2022-02-08	156.13	156.96	154.09	154.09	505254
2022-02-09	154.64	156.22	153.81	155.66	460027
2022-02-10	154.33	158.77	153.80	154.36	391195
2022-02-11	154.70	156.23	153.15	153.69	314117
2022-02-14	153.16	156.23	153.06	155.19	680380
2022-02-15	156.33	157.46	155.42	156.33	293601
2022-02-16	156.39	157.15	155.41	155.82	377490
2022-02-17	154.49	154.52	151.62	153.65	398916
2022-02-18	153.86	155.30	153.53	153.70	247689
2022-02-22	153.56	153.78	148.95	150.00	505393
2022-02-23	150.76	151.96	149.64	149.69	430524
2022-02-24	146.78	150.80	145.31	150.34	614500
2022-02-25	150.02	153.72	150.02	153.63	333645
2022-02-28	151.00	152.35	149.50	150.78	255885
2022-03-01	148.74	149.83	144.27	145.49	367524
2022-03-02	146.01	150.01	145.22	149.04	370470
2022-03-03	149.54	149.54	146.40	147.50	270403
2022-03-04	145.35	145.90	142.05	144.53	407246
2022-03-07	143.12	143.51	139.77	139.88	522835
2022-03-08	140.35	141.58	134.70	137.77	379758
2022-03-09	139.72	142.87	138.62	142.24	434712
2022-03-10	140.22	141.85	137.61	140.85	373137
2022-03-11	141.30	142.51	139.40	140.65	350318
2022-03-14	142.70	143.22	139.53	140.85	374255
2022-03-15	141.39	145.81	140.94	145.58	360878
2022-03-16	146.89	149.16	144.62	147.81	545494
2022-03-17	148.00	149.16	145.46	148.85	391072
2022-03-18	148.24	150.46	146.29	150.33	1099989
2022-03-21	153.24	154.24	147.78	149.26	353113
2022-03-22	149.63	151.43	149.37	150.70	321389
2022-03-23	150.25	150.25	148.54	149.32	293230
2022-03-24	149.94	151.45	149.41	151.01	332035
2022-03-25	151.52	153.77	151.52	152.97	317018
2022-03-28	152.73	155.35	152.08	154.78	402570
2022-03-29	156.17	158.09	154.78	158.05	345906
2022-03-30	158.53	158.85	156.65	158.31	292832
2022-03-31	158.63	160.42	158.44	158.51	347922
2022-04-01	159.07	162.08	158.19	161.90	401660
2022-04-04	164.75	166.77	159.26	159.71	732894
2022-04-05	160.00	162.17	157.50	157.80	433877
2022-04-06	156.95	159.91	156.69	158.75	451430
2022-04-07	158.21	158.83	155.39	157.03	310312
2022-04-08	157.99	159.15	156.33	157.71	239195
2022-04-11	157.34	160.49	154.75	155.00	429232
2022-04-12	155.36	156.76	151.69	151.94	340577
2022-04-13	151.98	153.77	151.01	153.76	312084
2022-04-14	153.87	155.63	152.67	154.16	229720
2022-04-18	153.46	154.33	150.47	151.54	215137
2022-04-19	152.00	153.06	151.08	152.23	231702
2022-04-20	152.78	155.56	152.23	154.32	233413
2022-04-21	155.68	156.35	152.55	152.77	182466
2022-04-22	152.91	153.33	148.27	148.35	241203
2022-04-25	147.53	149.03	142.67	148.57	283858
2022-04-26	147.77	148.62	144.80	144.85	215042
2022-04-27	144.99	148.18	144.86	146.97	301018
2022-04-28	147.69	148.53	145.55	147.92	237505
2022-04-29	147.61	148.54	143.29	143.52	445272
2022-05-02	143.52	145.00	141.98	144.45	410352
2022-05-03	144.41	147.40	143.90	146.85	290479
2022-05-04	145.34	146.75	140.67	145.62	494482
2022-05-05	143.54	148.50	142.31	146.29	399510
2022-05-06	145.30	146.70	143.64	145.25	307781
2022-05-09	144.80	147.17	142.58	143.36	269280
2022-05-10	144.20	147.49	142.29	145.17	438675
2022-05-11	144.51	147.57	143.50	143.86	355230
2022-05-12	144.01	145.10	140.96	143.42	271451
2022-05-13	144.66	147.86	144.52	147.65	279303
2022-05-16	148.23	150.20	147.27	148.94	264107
2022-05-17	153.54	155.93	150.88	154.38	411343
2022-05-18	153.61	153.76	149.52	150.15	308377
2022-05-19	149.01	150.77	147.91	150.06	251383
2022-05-20	150.33	151.64	145.77	148.75	287426
2022-05-23	149.80	151.75	148.54	150.53	282614
2022-05-24	148.97	152.28	147.21	151.47	314791
2022-05-25	149.84	152.54	149.80	151.06	283887
2022-05-26	151.33	153.06	151.02	152.47	202927
2022-05-27	152.65	155.87	152.65	155.61	252058
2022-05-31	154.96	155.35	153.16	153.52	240239
2022-06-01	153.29	153.56	149.83	150.08	219872
2022-06-02	150.22	152.68	149.02	152.50	176736
2022-06-03	151.48	153.43	151.16	152.28	196148
2022-06-06	153.81	155.56	152.48	154.11	200660
2022-06-07	153.09	156.77	153.09	156.10	200355
2022-06-08	155.50	155.78	153.24	153.66	162223
2022-06-09	153.41	154.24	152.67	152.82	165743
2022-06-10	151.04	153.41	148.96	152.31	225869
2022-06-13	150.26	150.76	147.08	147.83	358993
2022-06-14	148.41	151.01	147.24	150.90	307681
2022-06-15	152.68	155.13	149.40	149.93	505271
2022-06-16	147.20	148.94	145.91	148.18	340102
2022-06-17	150.84	150.97	148.42	148.94	508404
2022-06-21	148.86	150.93	148.03	149.75	220544
2022-06-22	148.70	151.90	148.59	150.80	207102
2022-06-23	151.59	152.53	149.47	151.63	166530
2022-06-24	152.52	156.86	152.52	156.75	381089
2022-06-27	156.62	158.40	155.90	157.72	311207
2022-06-28	158.18	159.40	156.05	156.07	354435
2022-06-29	155.84	156.38	154.93	155.88	227900
2022-06-30	154.62	157.88	154.28	156.37	316352
2022-07-01	156.18	157.42	154.09	157.07	393177
2022-07-05	155.90	156.47	149.72	151.11	385945
2022-07-06	150.62	154.69	148.23	152.74	426261
2022-07-07	152.76	153.47	150.61	151.03	240444
2022-07-08	151.13	152.47	149.69	149.80	189383
2022-07-11	148.51	151.29	148.51	150.66	218860
2022-07-12	147.36	149.62	146.05	146.15	331545
2022-07-13	145.06	145.45	143.38	144.23	522979
2022-07-14	144.45	144.45	138.13	138.19	511162
2022-07-15	139.21	139.53	136.34	137.25	637891
2022-07-18	137.82	139.66	136.92	137.72	473061
2022-07-19	139.06	140.26	138.55	139.48	357859
2022-07-20	139.54	140.16	138.24	138.88	320807
2022-07-21	138.25	140.33	137.16	139.56	353171
2022-07-22	139.56	140.87	138.26	139.50	414800
2022-07-25	139.67	141.42	138.57	139.82	479400
2022-07-26	139.84	140.55	133.75	134.85	813930
2022-07-27	134.88	135.12	131.56	133.17	490793
2022-07-28	132.91	132.97	128.64	129.58	615831
2022-07-29	129.15	130.79	128.36	129.31	472900
2022-08-01	129.25	129.25	125.20	126.05	525680
2022-08-02	125.85	125.85	124.18	124.30	469236
2022-08-03	125.60	127.12	124.68	127.00	693075
2022-08-04	126.67	126.86	125.33	125.41	433464
2022-08-05	124.60	126.21	124.54	125.30	406243
2022-08-08	125.89	127.97	125.41	127.70	380064
2022-08-09	128.50	130.59	128.28	128.73	327785
2022-08-10	130.38	131.20	129.57	130.92	260919
2022-08-11	131.78	135.45	131.05	135.20	496400
2022-08-12	136.97	138.62	136.37	137.29	394671
2022-08-15	136.14	137.59	135.87	136.32	251054
2022-08-16	136.14	137.56	135.65	137.29	242623
2022-08-17	137.00	138.08	136.38	137.87	276524
2022-08-18	137.77	140.27	137.77	140.20	363654
2022-08-19	139.68	140.50	138.82	139.96	379074
2022-08-22	139.14	139.31	135.79	136.14	297454
2022-08-23	136.16	137.12	135.22	135.41	161525
2022-08-24	135.18	136.59	134.22	135.51	173876
2022-08-25	135.61	136.80	135.13	135.63	154344
2022-08-26	135.36	136.77	132.94	133.96	203410
2022-08-29	132.38	134.57	130.49	133.53	289051
2022-08-30	133.20	134.06	132.32	133.81	332166
2022-08-31	134.56	135.68	133.70	135.26	376649
2022-09-01	134.73	136.62	134.54	136.53	446834
2022-09-02	137.19	140.39	136.56	137.77	456653
2022-09-06	137.39	138.14	135.33	136.41	386100
2022-09-07	136.49	140.48	135.97	140.41	270034
2022-09-08	140.59	142.73	140.01	142.30	189037
2022-09-09	142.79	144.09	141.77	141.88	221394
2022-09-12	141.95	144.71	141.58	143.96	371078
2022-09-13	142.48	148.00	142.04	145.81	528389
2022-09-14	145.99	149.51	145.07	148.86	740314
2022-09-15	148.54	153.87	148.03	151.90	667951
2022-09-16	150.96	152.49	149.17	150.12	750488
2022-09-19	148.75	153.27	148.75	153.25	406834
2022-09-20	151.70	152.52	142.74	142.90	586052
2022-09-21	143.09	143.79	139.04	139.12	304133
2022-09-22	139.00	139.08	134.91	138.54	546823
2022-09-23	137.43	138.69	136.00	137.71	428434
2022-09-26	136.01	136.40	129.72	132.04	508658
2022-09-27	132.37	136.86	129.76	136.78	811736
2022-09-28	137.36	141.11	136.61	139.01	718970
2022-09-29	138.36	146.11	137.03	145.31	681017
2022-09-30	145.20	147.32	139.39	140.39	894915
2022-10-03	140.96	141.21	134.99	137.21	707626
2022-10-04	137.20	144.38	137.20	144.05	534351
2022-10-05	143.24	144.04	138.26	138.37	491735
2022-10-06	137.26	137.89	134.71	135.84	577740
2022-10-07	134.93	134.93	128.74	128.74	489014
2022-10-10	128.29	134.48	128.00	132.37	581322
2022-10-11	132.88	134.10	130.93	131.94	397003
2022-10-12	132.57	133.49	130.99	131.05	328377
2022-10-13	130.96	139.03	129.41	138.16	477080
2022-10-14	138.40	141.24	137.44	138.61	458937
2022-10-17	141.29	142.24	138.37	142.13	442517
2022-10-18	144.56	146.35	142.58	146.34	531616
2022-10-19	145.81	149.77	145.81	148.25	544308
2022-10-20	144.69	144.79	138.11	139.22	763861
2022-10-21	139.52	143.03	138.09	138.80	815894
2022-10-24	138.94	143.29	138.81	142.22	363270
2022-10-25	143.38	143.65	140.92	142.94	503861
2022-10-26	144.28	144.37	142.51	142.88	319999
2022-10-27	143.74	150.17	143.74	148.63	418597
2022-10-28	149.61	155.56	147.53	155.41	335473
2022-10-31	154.47	157.57	154.36	154.68	446543
2022-11-01	155.46	156.02	152.64	154.29	417486
2022-11-02	160.00	166.13	155.00	161.23	690752
2022-11-03	161.43	177.60	158.81	177.49	1279761
2022-11-04	178.86	183.00	176.03	182.87	827262
2022-11-07	182.87	184.35	180.63	182.61	481238
2022-11-08	182.25	187.89	180.34	181.26	579420
2022-11-09	180.57	183.66	178.96	181.29	326096
2022-11-10	184.00	184.60	178.60	179.60	446318
2022-11-11	180.43	181.40	174.08	174.23	683737
2022-11-14	174.79	175.90	173.25	174.59	747955
2022-11-15	176.40	181.74	175.59	181.35	328761
2022-11-16	181.69	183.26	178.48	180.89	301910
2022-11-17	179.18	182.59	179.18	180.16	341212
2022-11-18	182.16	185.37	180.09	181.79	494979
2022-11-21	182.61	184.48	181.85	183.44	263733
2022-11-22	183.90	186.84	182.99	185.54	250408
2022-11-23	186.15	186.45	184.77	185.24	203819
2022-11-25	186.35	186.80	184.98	186.56	266627
2022-11-28	185.33	187.00	183.92	184.69	305679
2022-11-29	184.76	188.17	183.21	187.16	233425
2022-11-30	186.60	189.02	185.52	188.91	294904
2022-12-01	188.50	189.07	181.84	182.83	387964
2022-12-02	182.39	189.77	182.39	187.84	359934
2022-12-05	187.54	188.14	183.78	186.39	219305
2022-12-06	186.94	189.19	185.28	188.85	290001
2022-12-07	187.86	188.92	181.93	182.30	289349
2022-12-08	183.69	187.67	181.63	186.76	413069
2022-12-09	185.64	189.28	184.98	186.03	297653
2022-12-12	185.53	186.45	183.04	184.50	298547
2022-12-13	186.11	186.11	179.99	180.33	368644
2022-12-14	179.91	182.03	178.20	181.39	272565
2022-12-15	180.67	180.67	177.60	179.79	239808
2022-12-16	179.27	183.00	178.30	182.24	833128
2022-12-19	181.21	185.00	181.09	182.03	311566
2022-12-20	183.29	186.85	183.29	184.16	255833
2022-12-21	185.00	187.94	185.00	187.62	294951
2022-12-22	187.59	187.63	185.10	187.21	270371
2022-12-23	187.62	188.53	186.17	186.88	147147
2022-12-27	187.02	189.31	185.48	186.95	125203
2022-12-28	187.33	189.13	185.94	187.32	198139
2022-12-29	187.72	188.15	184.67	186.28	208526
2022-12-30	185.74	186.78	183.72	184.23	199994
2023-01-03	184.24	187.34	182.87	185.82	350793
2023-01-04	186.83	188.50	185.28	186.72	267334
2023-01-05	186.28	187.61	184.57	186.32	267676
2023-01-06	187.04	193.77	186.81	192.83	267290
2023-01-09	192.23	194.14	188.77	189.19	260032
2023-01-10	190.06	195.81	189.65	194.48	267037
2023-01-11	194.00	195.44	189.19	192.83	237862
2023-01-12	193.07	196.24	192.21	195.17	293401
2023-01-13	194.65	199.35	194.65	198.25	205903
2023-01-17	199.28	199.85	193.58	194.62	232374
2023-01-18	195.17	196.48	192.01	193.37	294024
2023-01-19	192.29	196.06	192.29	195.07	198816
2023-01-20	194.99	194.99	189.61	191.30	267460
2023-01-23	191.79	193.01	189.80	190.29	355846
2023-01-24	191.85	192.63	189.59	192.48	276540
2023-01-25	192.43	197.50	192.16	196.28	330681
2023-01-26	196.35	197.95	194.40	196.80	262744
2023-01-27	197.11	197.89	194.89	195.01	226025
2023-01-30	195.15	196.33	192.14	192.60	376414
2023-01-31	193.28	196.48	191.46	195.69	888305
2023-02-01	199.98	212.58	195.07	209.53	715078
2023-02-02	209.16	209.16	197.59	203.43	677562
2023-02-03	204.62	206.50	200.26	206.11	347935
2023-02-06	207.00	213.97	206.17	212.99	378736
2023-02-07	212.98	216.30	211.08	215.32	320132
2023-02-08	214.07	219.23	213.00	216.88	377200
2023-02-09	218.64	223.80	218.64	221.82	505685
2023-02-10	221.57	222.46	213.91	216.73	768512
2023-02-13	218.90	220.67	216.21	217.36	336496
2023-02-14	216.90	218.96	213.77	215.15	287375
2023-02-15	214.02	218.94	212.04	215.04	358306
2023-02-16	213.87	214.25	209.98	210.76	349085
2023-02-17	210.35	213.84	208.94	212.89	285773
2023-02-21	211.33	211.46	207.87	209.77	340949
2023-02-22	208.69	210.61	206.58	207.45	171384
2023-02-23	207.54	211.22	205.83	207.29	237425
2023-02-24	207.28	211.01	205.78	210.91	249215
2023-02-27	211.23	213.00	209.97	211.49	246482
2023-02-28	211.49	215.93	211.29	214.90	358597
2023-03-01	214.90	218.73	212.96	217.19	287751
2023-03-02	216.00	217.29	213.17	214.18	229514
2023-03-03	213.59	214.98	211.08	212.85	250109
2023-03-06	212.27	213.86	211.08	211.82	326021
2023-03-07	212.59	215.14	210.99	212.93	192306
2023-03-08	213.40	214.65	208.51	210.90	208619
2023-03-09	210.29	210.86	202.12	202.37	319622
2023-03-10	201.36	202.14	193.01	194.30	701564
2023-03-13	189.12	192.13	186.32	189.07	502554
2023-03-14	191.94	199.03	190.83	197.71	499711
2023-03-15	192.24	194.67	185.38	186.67	456646
2023-03-16	185.10	198.69	185.10	196.92	465032
2023-03-17	195.94	196.86	187.17	188.99	671903
2023-03-20	189.25	195.70	187.37	192.47	262853
2023-03-21	197.21	199.81	195.82	195.97	255892
2023-03-22	196.36	197.13	192.48	192.57	257593
2023-03-23	192.53	193.90	188.74	191.50	209462
2023-03-24	189.00	191.45	186.52	191.27	345155
2023-03-27	193.46	197.00	193.21	195.33	235598
2023-03-28	194.59	198.69	194.00	197.61	227674
2023-03-29	198.50	201.00	196.62	200.65	197996
2023-03-30	201.00	201.93	196.99	198.88	225720
2023-03-31	200.42	201.83	197.29	200.34	271952
2023-04-03	200.34	203.26	200.26	202.11	215724
2023-04-04	202.74	202.84	197.72	202.73	255201
2023-04-05	202.41	206.22	201.72	205.41	246409
2023-04-06	205.65	207.19	203.25	204.44	234105
2023-04-10	205.17	207.38	204.80	206.50	211421
2023-04-11	206.87	208.29	204.03	205.74	245719
2023-04-12	205.64	207.82	204.61	207.06	238022
2023-04-13	206.21	207.19	202.47	202.74	322713
2023-04-14	202.95	204.10	199.64	201.32	194068
2023-04-17	201.01	202.44	198.87	202.42	196526
2023-04-18	202.62	205.34	201.73	205.22	221270
2023-04-19	208.47	209.41	205.45	207.01	251589
2023-04-20	207.05	210.36	206.68	209.34	186877
2023-04-21	209.41	210.74	207.15	209.80	229749
2023-04-24	210.27	212.50	209.03	209.68	232253
2023-04-25	208.51	210.24	207.47	208.77	185663
2023-04-26	207.79	210.08	206.23	206.96	339213
2023-04-27	206.75	210.61	205.63	210.52	331806
2023-04-28	209.83	217.56	208.31	215.41	477543
2023-05-01	215.31	220.43	214.30	215.45	329346
2023-05-02	213.49	220.30	213.38	220.12	569664
2023-05-03	217.36	223.00	212.02	214.60	505865
2023-05-04	215.97	215.97	204.94	205.55	436613
2023-05-05	205.56	210.26	204.94	206.30	313057
2023-05-08	206.56	209.69	205.10	209.67	255832
2023-05-09	209.95	212.92	207.73	210.52	309113
2023-05-10	210.96	212.20	207.58	210.39	213918
2023-05-11	210.06	212.09	209.07	211.19	225614
2023-05-12	212.49	213.29	206.67	208.91	218264
2023-05-15	209.64	209.64	203.05	203.76	347077
2023-05-16	202.38	202.96	198.47	198.78	354698
2023-05-17	198.53	198.53	187.04	189.62	855414
2023-05-18	190.00	195.76	187.66	195.00	458368
2023-05-19	196.35	201.08	194.70	198.86	385834
2023-05-22	198.46	198.46	181.34	189.03	808454
2023-05-23	189.94	199.55	187.97	196.39	1270239
2023-05-24	194.50	194.98	189.30	192.00	3254977
2023-05-25	194.00	196.95	192.69	194.67	2538460
2023-05-26	195.17	195.88	188.95	189.08	752300
2023-05-30	191.04	193.93	188.60	192.29	979720
2023-05-31	191.41	193.94	186.48	188.37	901648
2023-06-01	187.83	189.53	184.86	188.43	560964
2023-06-02	188.41	193.51	188.41	190.33	493148
2023-06-05	191.11	194.49	191.24	190.33	412655
2023-06-06	194.00	195.06	191.74	193.15	384617
2023-06-07	192.21	194.50	191.49	193.44	568277
2023-06-08	193.20	194.98	191.79	192.95	340914
2023-06-09	192.88	193.56	191.86	192.49	320627
2023-06-12	192.73	192.79	188.62	189.46	439030
2023-06-13	189.72	192.29	188.88	189.25	295746
2023-06-14	188.40	191.53	186.97	187.97	307749
2023-06-15	188.15	189.18	185.22	188.75	428498
2023-06-16	189.96	193.08	189.71	191.83	684301
2023-06-20	190.31	192.10	187.34	190.23	314920
2023-06-21	190.75	192.43	188.53	189.94	385718
2023-06-22	190.46	192.13	189.41	190.97	303551
2023-06-23	190.84	191.17	186.69	187.79	746060
2023-06-26	188.01	189.86	183.03	186.32	472783
2023-06-27	186.45	188.11	182.78	183.30	341154
2023-06-28	182.69	183.04	179.02	180.39	625293
2023-06-29	181.34	185.99	180.13	184.94	449842
2023-06-30	185.23	188.15	184.71	186.52	350887
2023-07-03	186.33	187.77	183.12	184.76	211894
2023-07-05	184.07	185.54	180.81	185.49	308387
2023-07-06	185.70	187.49	185.23	186.98	575927
2023-07-07	187.36	192.88	187.36	190.77	384746
2023-07-10	190.37	192.27	188.25	189.11	241581
2023-07-11	191.67	194.10	190.64	192.09	508751
2023-07-12	194.00	195.40	191.54	193.32	275404
2023-07-13	190.81	195.25	190.81	194.21	323443
2023-07-14	194.83	194.83	191.97	192.15	223026
2023-07-17	192.00	198.47	191.36	197.22	307624
2023-07-18	196.39	200.32	196.08	200.07	420872
2023-07-19	199.30	199.95	197.38	198.53	415995
2023-07-20	200.25	203.45	199.25	201.23	385533
2023-07-21	202.13	203.36	200.41	202.78	356501
2023-07-24	201.95	203.28	200.15	201.41	460020
2023-07-25	201.72	203.29	201.00	201.54	468883
2023-07-26	204.57	210.84	200.15	200.53	878284
2023-07-27	202.31	202.41	188.96	190.46	854328
2023-07-28	192.49	192.49	186.98	189.63	514357
2023-07-31	189.95	191.17	185.52	186.76	892377
2023-08-01	186.51	188.71	185.91	187.57	319607
2023-08-02	186.69	192.53	186.52	192.15	475834
2023-08-03	190.99	197.03	190.91	196.09	544637
2023-08-04	195.37	197.30	192.70	193.11	688517
2023-08-07	194.33	196.90	194.33	195.97	404334
2023-08-08	194.16	194.79	181.52	183.40	1346843
2023-08-09	183.57	190.49	182.66	189.01	705001
2023-08-10	190.01	191.81	189.54	190.48	431659
2023-08-11	189.68	190.61	183.26	184.47	369531
2023-08-14	185.48	186.04	182.93	183.41	276430
2023-08-15	182.32	184.42	181.45	182.29	272362
2023-08-16	182.19	184.76	182.19	183.58	294261
2023-08-17	184.84	185.17	176.95	177.77	398412
2023-08-18	176.89	178.78	175.27	177.90	340978
2023-08-21	177.84	178.26	174.22	177.58	274346
2023-08-22	176.90	177.80	176.04	176.98	332355
2023-08-23	177.26	181.98	177.07	181.77	243967
2023-08-24	181.28	185.64	180.56	184.41	276748
2023-08-25	184.62	185.91	181.37	181.90	354554
2023-08-28	182.46	183.38	178.12	180.33	275981
2023-08-29	180.99	184.03	178.94	183.85	245082
2023-08-30	184.10	192.36	183.82	188.34	337817
2023-08-31	188.66	188.82	187.04	187.89	274614
2023-09-01	189.63	191.30	189.07	189.64	155119
2023-09-05	188.54	191.53	186.45	188.19	350531
2023-09-06	188.03	190.31	188.03	188.67	205946
2023-09-07	188.92	194.78	188.92	194.27	431436
2023-09-08	195.19	198.32	193.70	196.75	543956
2023-09-11	197.70	202.41	197.70	199.94	476192
2023-09-12	200.46	203.99	199.70	201.25	352888
2023-09-13	201.67	201.74	197.94	198.70	249038
2023-09-14	200.03	201.06	198.99	200.04	180651
2023-09-15	198.89	202.81	198.89	200.32	472519
2023-09-18	200.44	203.20	198.51	201.60	239117
2023-09-19	201.93	207.00	201.93	205.89	285275
2023-09-20	206.38	207.10	203.17	205.25	418341
2023-09-21	205.43	205.45	202.01	202.96	209539
2023-09-22	202.67	205.64	202.67	202.87	216991
2023-09-25	202.07	203.36	200.91	202.63	176281
2023-09-26	202.13	203.56	200.28	200.34	254332
2023-09-27	200.51	200.73	197.74	199.52	362669
2023-09-28	200.34	203.93	200.21	203.73	331589
2023-09-29	203.85	204.09	197.73	197.92	351503
2023-10-02	197.78	198.16	196.04	197.56	216748
2023-10-03	197.83	198.20	195.02	196.93	271978
2023-10-04	198.75	204.05	197.76	202.46	444104
2023-10-05	202.19	206.78	202.19	205.96	329363
2023-10-06	206.04	209.61	204.68	207.87	344566
2023-10-09	206.90	209.51	205.27	208.10	362349
2023-10-10	207.75	208.46	205.68	205.95	259276
2023-10-11	206.08	213.31	206.08	213.20	409172
2023-10-12	214.49	219.62	213.55	215.09	668013
2023-10-13	216.29	217.71	213.59	214.96	474350
2023-10-16	216.18	219.53	215.70	217.77	277622
2023-10-17	217.91	223.08	217.91	221.79	437281
2023-10-18	220.86	225.80	220.86	223.03	549563
2023-10-19	221.05	223.01	217.26	218.54	380152
2023-10-20	217.28	217.83	214.49	216.88	480028
2023-10-23	217.14	217.68	212.00	214.73	355753
2023-10-24	216.24	221.12	215.00	217.98	344044
2023-10-25	217.79	224.00	216.46	218.88	533351
2023-10-26	219.56	220.45	211.81	212.10	633814
2023-10-27	211.04	212.19	208.72	210.21	476589
2023-10-30	211.90	213.28	210.20	211.92	412157
2023-10-31	212.68	220.34	211.98	219.59	990255
2023-11-01	221.10	227.16	219.32	226.97	928279
2023-11-02	219.37	221.84	208.61	208.61	1927224
2023-11-03	208.95	212.12	203.06	206.08	1053090
2023-11-06	207.05	208.56	205.11	207.04	530670
2023-11-07	206.28	208.00	205.58	207.36	365277
2023-11-08	208.24	209.42	204.67	205.82	339071
2023-11-09	205.48	207.82	202.18	207.22	333434
2023-11-10	206.90	210.30	205.26	209.92	373048
2023-11-13	212.45	213.21	209.37	210.79	411287
2023-11-14	210.80	212.43	203.68	208.03	641244
2023-11-15	207.78	208.61	201.91	202.14	578745
2023-11-16	204.06	206.76	201.92	204.36	383031
2023-11-17	204.65	207.53	203.26	206.81	403685
2023-11-20	207.30	210.59	207.11	210.31	405434
2023-11-21	210.80	216.94	210.80	214.98	501613
2023-11-22	214.37	216.70	214.37	216.32	297577
2023-11-24	216.98	219.94	216.98	219.26	123148
2023-11-27	218.69	221.10	218.28	220.39	337238
2023-11-28	220.50	220.85	212.72	212.83	372184
2023-11-29	213.34	214.49	206.78	211.13	437714
2023-11-30	211.10	215.20	210.00	214.36	372016
2023-12-01	212.72	215.59	212.65	213.27	327000
2023-12-04	212.65	213.36	208.28	208.76	381584
2023-12-05	207.85	209.70	204.76	208.62	410734
2023-12-06	209.38	209.38	201.00	202.85	401468
2023-12-07	203.32	203.49	196.41	199.63	423926
2023-12-08	199.94	201.17	197.40	200.67	347007
2023-12-11	200.42	205.95	200.42	202.99	416335
2023-12-12	203.14	209.39	202.20	208.13	413245
2023-12-13	207.31	209.72	200.22	201.09	530346
2023-12-14	197.25	197.25	188.24	195.00	1218185
2023-12-15	194.56	196.25	192.22	196.11	1485993
2023-12-18	198.14	199.58	195.46	198.49	446668
2023-12-19	198.12	200.58	197.50	199.92	487255
2023-12-20	199.22	199.22	192.63	192.71	1031843
2023-12-21	192.18	196.22	190.89	194.54	474664
2023-12-22	194.77	196.55	193.77	194.49	442513
2023-12-26	194.93	195.56	191.71	192.67	444592
2023-12-27	191.87	193.91	191.61	193.31	263257
2023-12-28	193.00	195.08	192.56	194.75	308246
2023-12-29	194.50	196.61	193.25	196.00	345619
2024-01-02	196.95	200.31	196.95	200.14	433582
2024-01-03	200.71	202.60	197.99	202.44	374276
2024-01-04	203.64	206.10	202.09	202.09	283605
2024-01-05	203.82	205.08	200.62	201.28	333898
2024-01-08	202.36	203.04	199.92	202.73	261025
2024-01-09	202.61	202.61	197.49	201.17	271620
2024-01-10	200.17	201.49	198.23	200.65	229907
2024-01-11	201.31	204.44	199.73	204.16	221236
2024-01-12	204.68	207.07	204.65	204.98	303029
2024-01-16	205.08	210.15	204.70	209.20	474566
2024-01-17	209.05	212.22	204.63	205.61	384368
2024-01-18	204.60	209.92	203.35	209.74	361699
2024-01-19	210.87	214.04	208.22	209.91	293578
2024-01-22	209.51	210.94	208.91	209.08	327396
2024-01-23	208.77	210.33	207.19	208.09	362051
2024-01-24	209.74	210.82	208.53	209.32	303351
2024-01-25	209.67	210.25	205.62	209.57	391443
2024-01-26	209.73	213.36	209.02	213.31	404220
2024-01-29	212.55	215.05	211.67	214.54	537988
2024-01-30	214.76	216.73	214.23	215.06	627489
2024-01-31	226.01	233.85	220.50	228.83	1486672
2024-02-01	228.24	228.24	221.52	223.18	805373
2024-02-02	225.00	226.58	222.31	226.25	464082
2024-02-05	227.37	229.77	226.21	227.59	477014
2024-02-06	227.51	229.09	225.16	227.67	439807
2024-02-07	229.25	235.14	227.50	234.55	380583
2024-02-08	233.83	234.32	223.77	226.51	633597
2024-02-09	224.40	226.83	222.69	225.94	674934
2024-02-12	226.27	228.50	224.80	226.24	449204
2024-02-13	227.75	231.38	225.63	227.87	573696
2024-02-14	228.13	229.09	226.70	228.18	336057
2024-02-15	228.49	230.21	226.30	228.61	495805
2024-02-16	229.40	230.00	226.71	226.76	356587
2024-02-20	224.11	227.56	222.59	222.72	372769
2024-02-21	222.71	224.00	219.95	221.55	344671
2024-02-22	223.02	226.57	221.95	224.41	291344
2024-02-23	225.66	227.36	224.90	226.45	259216
2024-02-26	226.15	228.09	224.45	225.25	196762
2024-02-27	224.50	226.45	223.93	226.19	187535
2024-02-28	226.55	229.32	226.22	229.10	162881
2024-02-29	228.54	228.54	221.64	224.82	387877
2024-03-01	225.48	225.48	222.32	223.35	233046
2024-03-04	223.54	226.63	222.29	223.13	208307
2024-03-05	223.11	226.32	222.16	223.52	332233
2024-03-06	224.69	229.21	223.46	228.16	310414
2024-03-07	228.33	229.63	225.23	228.23	228146
2024-03-08	227.42	232.15	227.05	230.35	290485
2024-03-11	230.05	235.31	229.10	235.10	252044
2024-03-12	235.49	237.15	233.71	236.02	253421
2024-03-13	236.72	237.58	235.33	236.31	207711
2024-03-14	236.04	238.06	234.16	237.84	239850
2024-03-15	237.28	239.42	236.99	237.40	871738
2024-03-18	236.38	238.35	235.26	235.40	227659
2024-03-19	236.45	237.52	235.00	235.29	215904
2024-03-20	233.83	236.72	233.83	236.19	217832
2024-03-21	235.72	236.90	231.05	231.63	269030
2024-03-22	231.36	231.91	228.12	228.47	261201
2024-03-25	227.32	234.19	227.32	231.98	315784
2024-03-26	231.12	234.31	230.69	233.37	344897
2024-03-27	234.99	237.36	233.29	236.06	312054
2024-03-28	236.35	237.99	235.03	235.03	204446
2024-04-01	235.00	235.81	233.19	234.97	254424
2024-04-02	236.04	236.99	230.86	230.99	259220
2024-04-03	230.63	230.99	226.96	229.70	353192
2024-04-04	230.23	230.71	223.48	224.12	418940
2024-04-05	225.70	227.32	221.66	222.89	377614
2024-04-08	223.75	224.46	221.30	223.01	268222
2024-04-09	222.79	223.17	219.12	220.46	282276
2024-04-10	220.49	224.38	220.49	222.37	411029
2024-04-11	221.02	221.08	217.51	217.65	360672
2024-04-12	217.27	218.88	214.56	215.78	291344
2024-04-15	216.68	218.92	213.51	213.58	244664
2024-04-16	214.36	216.61	213.40	215.04	252327
2024-04-17	214.56	217.31	214.22	216.40	289883
2024-04-18	218.53	223.48	217.78	222.84	494549
2024-04-19	223.88	225.18	221.28	224.74	308689
2024-04-22	226.90	227.96	225.61	226.82	194163
2024-04-23	227.44	227.56	220.01	220.17	344897
2024-04-24	219.35	220.54	217.23	219.80	291797
2024-04-25	219.48	221.22	216.09	219.60	213986
2024-04-26	218.46	219.79	215.76	219.08	176625
2024-04-29	218.99	222.40	218.40	221.68	375225
2024-04-30	221.18	221.18	215.19	219.25	675324
2024-05-01	234.17	234.58	212.18	218.32	896136
2024-05-02	220.61	224.20	217.06	218.56	624984
2024-05-03	216.20	219.72	213.30	218.32	374825
2024-05-06	218.50	224.27	218.50	222.98	268889
2024-05-07	224.32	226.65	222.88	225.18	412589
2024-05-08	225.00	229.38	223.52	226.61	235397
2024-05-09	226.99	227.90	225.00	225.81	144453
2024-05-10	226.00	229.48	224.96	225.75	191861
2024-05-13	225.64	228.50	223.65	223.67	200723
2024-05-14	223.69	223.71	221.50	223.15	256197
2024-05-15	221.34	224.30	220.79	222.85	263989
2024-05-16	224.38	227.50	221.51	226.85	239406
2024-05-17	228.64	229.96	227.12	229.43	178832
2024-05-20	230.00	230.00	226.75	227.40	193110
2024-05-21	228.27	231.81	227.61	231.77	269356
2024-05-22	231.41	235.45	230.42	231.02	327897
2024-05-23	231.02	232.40	225.70	227.27	274668
2024-05-24	227.27	228.94	226.54	228.67	150081
2024-05-28	227.42	229.35	225.10	228.97	220176
2024-05-29	228.39	228.39	222.62	222.65	280658
2024-05-30	222.86	227.90	222.26	227.56	398179
2024-05-31	227.59	229.74	226.01	227.86	367004
2024-06-03	227.75	230.24	223.32	224.78	303369
2024-06-04	224.82	228.21	224.33	224.43	207844
2024-06-05	223.68	226.43	221.69	226.00	241063
2024-06-06	226.62	227.74	224.78	226.40	172073
2024-06-07	226.67	229.93	225.95	227.94	159965
2024-06-10	227.09	229.12	224.71	227.96	150369
2024-06-11	225.98	226.37	223.27	223.29	286290
2024-06-12	223.54	223.87	217.81	219.66	288153
2024-06-13	219.82	222.53	219.50	220.94	255979
2024-06-14	219.09	220.10	217.17	218.03	254936
2024-06-17	218.35	223.95	218.30	223.15	189556
2024-06-18	223.15	228.14	223.15	225.47	308688
2024-06-20	225.86	228.42	225.32	225.94	212149
2024-06-21	226.44	226.84	223.32	224.27	523091
2024-06-24	225.21	228.53	223.50	226.56	237134
2024-06-25	226.75	230.42	226.22	229.48	234762
2024-06-26	228.67	228.67	225.03	225.44	210008
2024-06-27	225.00	225.75	222.50	224.57	278619
2024-06-28	225.95	225.95	219.86	223.51	819925
2024-07-01	225.63	227.71	221.00	221.17	252145
2024-07-02	217.09	218.17	212.58	212.93	540574
2024-07-03	213.27	214.00	211.96	212.31	309547
2024-07-05	210.69	213.09	208.98	211.47	731518
2024-07-08	216.72	221.23	215.85	217.71	386604
2024-07-09	216.04	220.43	216.04	217.28	241193
2024-07-10	217.57	220.09	217.42	219.16	223459
2024-07-11	221.09	221.09	217.43	217.83	320509
2024-07-12	218.31	221.12	217.50	220.00	241301
2024-07-15	220.73	225.67	220.73	225.18	326707
2024-07-16	225.40	229.57	225.18	229.37	251338
2024-07-17	230.00	233.71	228.88	229.43	307279
2024-07-18	230.30	233.44	229.66	229.89	237271
2024-07-19	229.42	229.42	223.82	225.65	357055
2024-07-22	225.65	228.45	224.48	225.59	263863
2024-07-23	225.40	227.21	224.08	225.86	227070
2024-07-24	226.11	227.57	223.38	224.70	395381
2024-07-25	217.28	224.80	210.51	219.59	894024
2024-07-26	222.36	228.70	221.30	224.50	399550
2024-07-29	224.13	228.96	223.55	226.94	219825
2024-07-30	228.48	232.17	227.27	229.89	202214
2024-07-31	230.03	233.65	229.52	231.91	306695
2024-08-01	233.92	234.34	227.09	231.86	623916
2024-08-02	231.81	234.89	229.11	234.67	411730
2024-08-05	231.09	231.09	224.41	228.40	842310
2024-08-06	228.44	231.70	226.74	227.36	243565
2024-08-07	228.29	231.13	227.55	229.34	242939
2024-08-08	230.25	233.90	228.86	232.75	211943
2024-08-09	233.50	236.09	231.84	235.93	293933
2024-08-12	236.20	237.68	234.32	234.67	243703
2024-08-13	235.98	235.98	231.42	232.51	230339
2024-08-14	232.78	236.84	232.64	236.43	164942
2024-08-15	237.82	239.36	235.69	239.10	169388
2024-08-16	240.00	241.53	238.34	240.58	234209
2024-08-19	240.87	246.85	240.87	245.53	269689
2024-08-20	244.80	246.13	243.61	244.67	265319
2024-08-21	245.00	245.09	242.16	244.96	168273
2024-08-22	245.15	247.26	244.43	247.25	181875
2024-08-23	248.35	252.39	248.05	251.99	449741
2024-08-26	252.95	255.32	250.02	250.11	208767
2024-08-27	251.01	251.65	249.56	250.51	181224
2024-08-28	251.23	256.25	250.40	255.86	293076
2024-08-29	256.07	259.03	254.63	257.45	264534
2024-08-30	257.42	259.23	253.90	254.79	373760
2024-09-03	254.55	259.17	254.21	256.94	287771
2024-09-04	258.65	260.97	257.70	259.04	225102
2024-09-05	259.65	261.62	257.81	259.91	219956
2024-09-06	259.63	261.07	258.11	258.27	221985
2024-09-09	258.79	261.40	255.94	258.83	264388
2024-09-10	259.88	259.88	255.36	256.12	292612
2024-09-11	256.34	256.34	251.87	254.94	251497
2024-09-12	254.66	254.94	251.23	253.81	357023
2024-09-13	255.52	258.78	254.26	258.51	246950
2024-09-16	260.13	268.61	260.13	266.00	312895
2024-09-17	265.70	266.14	263.50	263.58	236249
2024-09-18	265.12	265.66	261.60	262.96	199650
2024-09-19	264.00	265.71	260.54	260.96	435804
2024-09-20	261.51	265.22	259.26	263.67	667576
2024-09-23	265.15	265.75	263.70	264.55	259571
2024-09-24	264.41	266.20	261.09	262.64	265706
2024-09-25	263.82	264.20	258.30	264.04	300764
2024-09-26	263.14	269.61	262.17	269.09	384141
2024-09-27	268.57	271.80	268.57	269.40	314681
2024-09-30	270.00	272.73	264.45	272.40	423079
2024-10-01	272.37	276.55	271.53	274.30	248157
2024-10-02	273.76	276.40	273.39	275.30	240240
2024-10-03	274.98	274.98	271.75	273.87	195894
2024-10-04	275.51	279.76	275.51	279.69	256814
2024-10-07	272.09	275.37	251.50	253.81	992658
2024-10-08	257.00	267.46	257.00	261.47	878964
2024-10-09	260.36	275.80	258.95	273.82	925776
2024-10-10	281.67	283.86	274.95	278.80	699110
2024-10-11	279.82	280.40	272.66	275.55	431604
2024-10-14	275.81	279.20	273.03	278.64	394673
2024-10-15	278.65	282.03	274.46	274.68	348003
2024-10-16	274.65	277.86	274.05	275.86	309680
2024-10-17	279.22	283.72	277.47	283.49	423634
2024-10-18	282.83	283.10	279.55	282.60	1355523
2024-10-21	282.47	284.36	278.59	278.97	434801
2024-10-22	277.37	278.45	271.64	276.10	274007
2024-10-23	276.14	276.14	272.84	275.09	238273
2024-10-24	276.00	276.50	272.31	272.57	289847
2024-10-25	272.35	275.12	267.54	268.36	254924
2024-10-28	270.31	272.64	269.13	269.28	194342
2024-10-29	267.53	270.02	267.00	268.08	257853
2024-10-30	268.11	271.44	266.96	267.40	256491
2024-10-31	265.15	266.40	257.47	262.40	491055
2024-11-01	263.86	269.07	263.31	264.07	382570
2024-11-04	263.00	267.93	262.21	266.49	378287
2024-11-05	265.35	270.61	265.13	269.29	326571
2024-11-06	282.36	282.36	273.04	277.90	439954
2024-11-07	300.00	300.00	260.55	265.81	1010000
2024-11-08	268.42	271.14	264.96	268.12	746122
2024-11-11	269.78	270.56	261.82	264.76	655232
2024-11-12	264.31	265.81	262.51	263.83	552261
2024-11-13	263.76	264.39	259.90	260.27	654915
2024-11-14	260.00	261.68	254.72	256.96	617179
2024-11-15	258.51	260.79	256.24	260.18	583185
2024-11-18	257.58	261.60	257.58	261.50	780722
2024-11-19	259.15	264.85	258.37	264.61	484964
2024-11-20	265.07	266.94	263.56	264.30	328590
2024-11-21	264.39	266.53	262.70	264.64	346173
2024-11-22	264.95	272.82	264.95	271.90	367009
2024-11-25	273.22	280.67	273.22	279.67	513376
2024-11-26	278.52	282.42	276.85	282.38	330710
2024-11-27	283.27	285.79	282.70	285.44	399185
2024-11-29	284.76	287.94	284.76	286.15	244225
2024-12-02	286.88	288.61	283.21	287.47	446117
2024-12-03	287.39	289.51	285.30	286.94	470350
2024-12-04	286.70	287.59	278.37	284.50	414305
2024-12-05	286.94	290.78	285.74	287.06	349623
2024-12-06	286.00	288.61	278.53	279.66	418371
2024-12-09	278.38	280.53	274.40	274.69	391181
2024-12-10	274.57	274.57	268.42	269.08	387391
2024-12-11	269.15	271.58	268.24	270.78	311558
2024-12-12	272.34	274.63	267.97	267.84	321312
2024-12-13	269.29	269.39	266.43	267.76	348764
2024-12-16	266.50	266.50	258.08	260.24	874797
2024-12-17	258.45	259.84	255.09	255.19	676827
2024-12-18	250.51	253.57	241.55	241.97	813232
2024-12-19	242.61	250.94	242.58	248.37	722100
2024-12-20	247.45	253.81	247.45	249.37	1216187
2024-12-23	247.66	251.11	247.62	249.77	396966
2024-12-24	250.64	251.36	249.63	249.95	148816

Explore More About RNR

Coins representing dividend payouts and trends

RNR Dividend History

Discover RenaissanceRe Holdings Ltd'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

RNR Stock Split History

Discover RenaissanceRe Holdings Ltd'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

RNR Historical Prices

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

Web Analytics