RRX Historical Prices

Summary

Key Stock Metrics

90.56

(April 7, 2025)

52-Week Low

185.28

(November 6, 2024)

52-Week High

185.28

(November 6, 2024)

All-Time High

146.51

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-01	11.31	11.38	11.31	11.38	9600
1993-09-02	11.38	11.38	11.31	11.31	22200
1993-09-03	11.25	11.25	11.25	11.25	2600
1993-09-08	11.13	11.13	11.06	11.06	4400
1993-09-09	11.00	11.00	10.94	10.94	4400
1993-09-10	10.88	10.88	10.56	10.63	6800
1993-09-13	10.50	10.63	10.50	10.63	6600
1993-09-14	10.69	10.69	10.56	10.63	2400
1993-09-15	10.50	10.50	10.44	10.44	2800
1993-09-17	10.56	10.75	10.56	10.75	2600
1993-09-20	10.69	10.75	10.69	10.69	5800
1993-09-21	10.69	10.69	10.69	10.69	3800
1993-09-22	10.81	10.81	10.81	10.81	1800
1993-09-23	10.94	10.94	10.81	10.81	5000
1993-09-24	10.69	10.69	10.69	10.69	1200
1993-09-27	10.69	10.69	10.63	10.69	57000
1993-09-28	10.75	10.94	10.75	10.94	6000
1993-09-29	10.88	10.88	10.88	10.88	1800
1993-09-30	10.88	10.88	10.88	10.88	16000
1993-10-01	10.88	11.25	10.88	10.94	20600
1993-10-04	10.81	10.81	10.56	10.56	5200
1993-10-05	10.25	10.31	10.25	10.31	11400
1993-10-06	10.38	10.63	10.31	10.63	11400
1993-10-07	10.75	10.75	10.69	10.69	1400
1993-10-08	10.56	10.63	10.38	10.63	3600
1993-10-11	10.56	10.56	10.56	10.56	200
1993-10-13	10.50	10.56	10.50	10.56	4800
1993-10-14	10.50	10.63	10.38	10.50	6000
1993-10-15	10.44	10.56	10.44	10.56	2000
1993-10-18	10.69	10.75	10.69	10.75	2800
1993-10-19	10.63	10.75	10.63	10.75	3600
1993-10-20	10.75	10.75	10.75	10.75	2000
1993-10-21	10.75	10.75	10.56	10.75	34200
1993-10-22	10.75	11.19	10.75	11.19	22400
1993-10-25	11.19	11.19	10.94	10.94	5600
1993-10-26	10.88	10.88	10.81	10.81	2200
1993-10-27	10.88	10.88	10.88	10.88	6000
1993-10-28	10.88	10.88	10.88	10.88	10800
1993-10-29	10.94	11.00	10.94	11.00	86800
1993-11-01	11.00	11.00	10.81	10.88	2600
1993-11-02	10.81	10.81	10.63	10.81	25400
1993-11-03	10.94	11.00	10.94	11.00	21200
1993-11-04	10.94	10.94	10.88	10.88	9600
1993-11-05	10.81	11.06	10.69	11.06	27600
1993-11-10	11.19	11.50	11.19	11.50	8000
1993-11-11	11.63	12.25	11.63	12.00	39800
1993-11-12	12.13	12.25	12.13	12.25	2800
1993-11-15	12.25	12.50	12.25	12.38	51200
1993-11-16	12.31	12.38	12.19	12.19	9000
1993-11-17	12.13	12.13	11.75	11.75	3000
1993-11-18	11.75	11.88	11.69	11.88	5400
1993-11-19	12.00	12.00	11.94	11.94	20200
1993-11-22	11.88	11.88	11.75	11.81	84200
1993-11-23	11.88	11.94	11.88	11.94	7400
1993-11-24	11.94	12.00	11.56	11.56	17800
1993-11-26	11.63	11.88	11.63	11.88	3400
1993-11-29	11.88	11.94	11.81	11.88	5600
1993-11-30	11.88	11.88	11.56	11.69	15600
1993-12-01	11.75	11.88	11.69	11.81	7600
1993-12-02	11.69	11.69	11.63	11.63	1400
1993-12-03	11.50	11.50	11.25	11.25	6800
1993-12-06	11.31	11.56	11.31	11.56	9600
1993-12-07	11.63	11.81	11.63	11.63	5600
1993-12-08	11.69	11.75	11.63	11.63	5400
1993-12-09	11.69	11.75	11.69	11.75	10400
1993-12-10	11.63	11.63	11.63	11.63	400
1993-12-13	11.63	11.63	11.63	11.63	400
1993-12-14	11.69	11.69	11.69	11.69	400
1993-12-15	11.56	11.69	11.50	11.69	3400
1993-12-16	11.69	11.75	11.69	11.75	1200
1993-12-17	11.88	11.94	11.75	11.88	158800
1993-12-20	12.00	12.38	12.00	12.25	5400
1993-12-21	12.38	12.81	12.38	12.69	25000
1993-12-22	12.56	12.56	12.31	12.44	32000
1993-12-23	12.56	12.69	12.50	12.63	66800
1993-12-27	12.50	13.25	12.50	13.00	47200
1993-12-28	13.00	13.06	12.94	12.94	18200
1993-12-29	12.88	12.94	12.88	12.94	2800
1993-12-31	12.94	13.19	12.88	13.19	6000
1994-01-03	13.13	13.19	13.00	13.19	6600
1994-01-04	13.31	13.31	13.19	13.19	3600
1994-01-05	13.13	13.19	13.13	13.13	24600
1994-01-06	13.13	13.13	13.06	13.06	7600
1994-01-07	13.00	13.00	12.81	12.81	2400
1994-01-10	12.81	12.81	12.81	12.81	16000
1994-01-11	12.75	12.88	12.75	12.81	5600
1994-01-12	12.81	13.00	12.81	13.00	12800
1994-01-13	12.88	13.06	12.81	13.06	7600
1994-01-14	13.00	13.13	12.94	13.00	19400
1994-01-17	13.00	13.06	13.00	13.06	3400
1994-01-18	13.13	13.25	13.13	13.13	35800
1994-01-19	13.25	13.38	13.25	13.25	229600
1994-01-20	13.38	13.38	13.25	13.25	3000
1994-01-21	13.38	13.69	13.31	13.69	105600
1994-01-24	13.63	13.63	13.44	13.44	8600
1994-01-25	13.38	13.44	13.31	13.44	1800
1994-01-26	13.31	13.44	13.25	13.31	3000
1994-01-27	13.19	13.19	13.19	13.19	28800
1994-01-28	13.19	13.19	13.19	13.19	4200
1994-01-31	13.25	13.31	13.19	13.19	6800
1994-02-01	13.38	13.44	13.31	13.44	13600
1994-02-02	13.50	13.50	13.38	13.50	103400
1994-02-03	13.50	13.50	13.50	13.50	2400
1994-02-04	13.50	13.69	13.50	13.50	24400
1994-02-07	13.50	13.69	13.44	13.69	10200
1994-02-08	13.81	13.81	13.38	13.38	97800
1994-02-09	13.50	13.56	13.44	13.56	9600
1994-02-10	13.44	13.44	13.31	13.31	3000
1994-02-11	13.19	13.19	13.06	13.06	5200
1994-02-14	13.06	13.13	13.06	13.06	154600
1994-02-15	13.06	13.06	13.00	13.06	3800
1994-02-16	13.06	13.06	13.06	13.06	6000
1994-02-17	13.19	13.19	13.19	13.19	400
1994-02-18	13.31	13.69	13.31	13.56	9200
1994-02-22	13.50	13.63	13.50	13.63	6400
1994-02-23	13.50	13.94	13.50	13.94	4800
1994-02-24	14.00	14.19	14.00	14.06	3800
1994-02-25	14.13	14.19	14.13	14.13	13800
1994-02-28	14.13	14.13	14.13	14.13	12400
1994-03-01	14.00	14.00	13.94	14.00	18400
1994-03-02	13.88	13.88	13.50	13.50	53400
1994-03-03	13.63	13.75	13.63	13.75	14000
1994-03-04	13.63	13.63	13.56	13.63	8200
1994-03-07	13.75	13.88	13.75	13.75	4600
1994-03-08	13.94	13.94	13.81	13.88	7400
1994-03-09	13.75	13.75	13.44	13.50	265400
1994-03-10	13.44	13.44	13.25	13.25	12800
1994-03-11	13.19	13.19	13.13	13.13	1200
1994-03-14	13.13	13.25	13.13	13.25	600
1994-03-15	13.38	13.63	13.31	13.63	34200
1994-03-16	13.63	13.63	13.44	13.56	134800
1994-03-17	13.50	13.50	13.44	13.44	55400
1994-03-18	13.38	13.38	13.38	13.38	4000
1994-03-21	13.38	13.38	13.13	13.31	45200
1994-03-22	13.38	13.38	13.31	13.31	26800
1994-03-23	13.25	13.25	13.19	13.25	23200
1994-03-24	13.31	13.44	13.31	13.38	16400
1994-03-25	13.38	13.50	13.38	13.50	32000
1994-03-28	13.44	13.44	13.38	13.38	4000
1994-03-29	13.31	13.31	13.06	13.06	24200
1994-03-30	13.00	13.00	12.63	12.63	18000
1994-03-31	12.63	12.75	12.50	12.50	132200
1994-04-04	12.31	12.69	12.31	12.69	26000
1994-04-05	12.75	12.75	12.75	12.75	3400
1994-04-06	12.69	12.69	12.63	12.69	6000
1994-04-07	12.63	12.88	12.63	12.88	5400
1994-04-08	12.94	13.00	12.94	12.94	3200
1994-04-11	13.06	13.06	13.00	13.06	2400
1994-04-12	13.13	13.31	13.13	13.25	7400
1994-04-13	13.31	13.31	13.13	13.13	71200
1994-04-14	13.06	13.19	13.06	13.19	22800
1994-04-15	13.19	13.19	13.13	13.13	4000
1994-04-18	13.13	13.13	13.13	13.13	74200
1994-04-19	13.19	13.50	13.19	13.50	31600
1994-04-20	13.44	13.44	13.44	13.44	600
1994-04-21	13.50	13.50	13.50	13.50	5000
1994-04-22	13.44	13.50	13.38	13.44	34200
1994-04-25	13.50	13.81	13.50	13.81	27200
1994-04-26	13.94	14.13	13.50	13.56	64400
1994-04-28	13.44	13.63	13.44	13.63	5600
1994-04-29	13.63	13.75	13.56	13.56	18000
1994-05-02	13.56	13.56	13.31	13.44	23800
1994-05-03	13.50	13.56	13.44	13.44	142600
1994-05-05	13.38	13.63	13.38	13.63	132000
1994-05-06	13.50	13.50	13.38	13.44	12400
1994-05-09	13.50	13.50	13.50	13.50	2400
1994-05-10	13.50	13.50	13.44	13.50	40400
1994-05-11	13.50	13.56	13.50	13.56	6400
1994-05-13	13.63	13.63	13.44	13.56	12000
1994-05-16	13.38	13.38	13.19	13.19	14800
1994-05-17	13.25	13.31	13.25	13.31	2400
1994-05-18	13.25	13.25	13.13	13.25	10200
1994-05-19	13.31	13.50	13.19	13.50	96600
1994-05-20	13.56	13.63	13.50	13.63	57000
1994-05-23	13.56	13.56	13.50	13.50	4400
1994-05-24	13.50	13.63	13.50	13.63	600
1994-05-25	13.50	13.69	13.50	13.63	138000
1994-05-26	13.56	13.56	13.56	13.56	600
1994-05-27	13.56	13.56	13.56	13.56	2600
1994-05-31	13.56	13.59	13.50	13.50	24800
1994-06-01	13.56	13.63	13.56	13.63	1200
1994-06-02	13.63	13.63	13.56	13.56	52400
1994-06-03	13.56	13.56	13.56	13.56	8400
1994-06-06	13.63	13.63	13.50	13.50	38400
1994-06-07	13.44	13.56	13.44	13.56	38200
1994-06-08	13.56	13.56	13.38	13.38	124000
1994-06-09	13.44	13.44	13.44	13.44	1600
1994-06-10	13.50	13.56	13.44	13.44	5400
1994-06-13	13.56	13.56	13.50	13.50	1600
1994-06-14	13.50	13.50	13.50	13.50	1200
1994-06-15	13.50	13.50	13.50	13.50	6600
1994-06-16	13.38	13.38	13.19	13.31	12800
1994-06-17	13.38	13.38	13.31	13.31	4800
1994-06-20	13.31	13.31	13.31	13.31	600
1994-06-21	13.31	13.31	13.19	13.19	194400
1994-06-22	13.38	13.56	13.38	13.56	19000
1994-06-23	13.63	13.63	13.56	13.56	3800
1994-06-24	13.44	13.50	13.38	13.38	7400
1994-06-27	13.44	13.44	13.38	13.38	3000
1994-06-28	13.31	13.38	13.25	13.31	17800
1994-06-29	13.44	13.50	13.38	13.38	5400
1994-06-30	13.50	13.50	13.38	13.38	22600
1994-07-01	13.44	13.50	13.38	13.50	10200
1994-07-05	13.56	13.63	13.56	13.56	18800
1994-07-06	13.63	13.63	13.50	13.56	4600
1994-07-07	13.50	13.56	13.44	13.44	25800
1994-07-08	13.31	13.31	13.00	13.00	14000
1994-07-11	13.00	13.00	12.81	12.81	7400
1994-07-12	12.94	12.94	12.75	12.75	5600
1994-07-13	12.75	12.94	12.75	12.94	78800
1994-07-14	13.00	13.00	12.94	13.00	27200
1994-07-15	13.00	13.06	12.94	13.06	7000
1994-07-18	13.06	13.56	13.06	13.38	21800
1994-07-19	13.44	13.88	13.44	13.75	289800
1994-07-20	13.75	13.75	13.69	13.69	8000
1994-07-21	13.75	13.81	13.69	13.75	144200
1994-07-22	13.88	14.00	13.81	14.00	18600
1994-07-25	14.06	14.06	13.81	13.88	32000
1994-07-26	13.88	13.94	13.88	13.88	12800
1994-07-27	14.00	14.00	14.00	14.00	6600
1994-07-28	13.94	13.94	13.94	13.94	15200
1994-07-29	13.94	13.94	13.88	13.88	12400
1994-08-01	13.94	14.00	13.88	13.88	8200
1994-08-02	13.94	14.00	13.94	14.00	35000
1994-08-03	13.88	14.00	13.88	14.00	4200
1994-08-04	14.00	14.00	13.88	13.88	5800
1994-08-05	13.81	13.94	13.75	13.94	28400
1994-08-08	13.88	14.00	13.88	14.00	3400
1994-08-09	14.00	14.00	13.88	13.88	4400
1994-08-10	13.88	13.94	13.88	13.94	20400
1994-08-11	14.00	14.00	14.00	14.00	2800
1994-08-12	14.00	14.00	13.94	13.94	43600
1994-08-15	13.88	13.88	13.75	13.75	6900
1994-08-16	13.63	14.00	13.63	13.75	28500
1994-08-17	13.88	14.38	13.88	14.25	29400
1994-08-18	14.50	14.50	14.25	14.38	60500
1994-08-19	14.38	14.50	14.25	14.25	16100
1994-08-22	14.38	14.38	13.88	14.13	38700
1994-08-23	14.13	14.13	13.75	13.75	26600
1994-08-24	13.88	14.00	13.88	14.00	4000
1994-08-25	13.88	14.13	13.75	13.88	51700
1994-08-26	14.13	14.13	13.50	13.50	11000
1994-08-29	13.63	13.88	13.63	13.88	17900
1994-08-30	13.88	14.00	13.88	13.88	18000
1994-08-31	13.88	13.88	13.63	13.88	9400
1994-09-01	13.75	13.88	13.50	13.50	16000
1994-09-02	13.63	13.75	13.50	13.75	8200
1994-09-06	13.75	13.75	13.25	13.38	389500
1994-09-07	13.38	13.63	13.25	13.63	23800
1994-09-08	13.75	14.00	13.50	14.00	65300
1994-09-09	14.13	14.50	13.63	14.38	15100
1994-09-12	14.25	14.50	14.00	14.50	14400
1994-09-13	14.25	14.75	14.25	14.75	16900
1994-09-14	14.75	14.75	14.63	14.75	7600
1994-09-15	14.75	15.13	14.63	14.75	24900
1994-09-16	14.75	14.88	14.63	14.88	22700
1994-09-19	14.88	14.88	14.75	14.75	10200
1994-09-20	14.88	14.88	14.63	14.75	7400
1994-09-21	14.63	14.75	14.25	14.38	17300
1994-09-22	14.38	15.38	14.38	14.88	19100
1994-09-23	15.00	15.00	14.38	14.50	10900
1994-09-26	14.50	14.50	14.25	14.25	4800
1994-09-27	14.38	15.50	14.38	15.13	16500
1994-09-28	14.88	15.00	14.88	15.00	4600
1994-09-29	14.88	15.25	14.88	15.25	7500
1994-09-30	15.25	15.38	15.13	15.25	13500
1994-10-03	15.25	15.38	15.00	15.13	7800
1994-10-04	15.25	15.25	14.88	14.88	6200
1994-10-05	14.75	14.88	14.63	14.63	2600
1994-10-06	14.63	14.75	14.63	14.75	3100
1994-10-07	14.75	14.75	14.50	14.50	7400
1994-10-10	14.50	14.63	14.50	14.50	4700
1994-10-11	14.50	14.50	14.25	14.50	9600
1994-10-12	14.50	14.50	14.25	14.38	13400
1994-10-13	14.38	14.38	14.00	14.13	48000
1994-10-14	14.00	14.38	14.00	14.25	19400
1994-10-17	14.25	15.13	14.25	15.00	12000
1994-10-18	15.13	15.13	14.88	15.13	7700
1994-10-19	15.13	15.13	14.75	15.00	28600
1994-10-20	14.88	15.00	14.88	14.88	3000
1994-10-21	14.75	14.75	14.63	14.75	2700
1994-10-24	14.75	14.75	14.50	14.50	97200
1994-10-25	14.50	14.50	14.50	14.50	8800
1994-10-26	14.50	14.50	14.00	14.00	25000
1994-10-27	14.13	14.13	13.88	14.00	5700
1994-10-28	14.00	14.00	14.00	14.00	900
1994-10-31	13.88	14.00	13.75	13.88	25300
1994-11-01	14.00	14.00	13.88	13.88	12600
1994-11-02	13.88	13.88	13.63	13.75	25200
1994-11-03	13.63	13.75	13.38	13.63	41700
1994-11-04	13.63	13.75	13.50	13.75	42400
1994-11-07	13.88	14.00	13.75	13.75	10600
1994-11-08	13.88	14.13	13.88	14.00	3600
1994-11-09	14.13	14.13	14.13	14.13	2400
1994-11-10	13.88	14.00	13.88	14.00	13600
1994-11-11	13.88	13.88	13.75	13.88	19800
1994-11-14	13.75	13.88	13.63	13.63	178600
1994-11-15	13.50	13.63	13.50	13.50	2700
1994-11-16	13.75	13.75	13.63	13.75	16300
1994-11-17	13.63	13.75	13.50	13.75	10300
1994-11-18	13.63	13.75	13.63	13.63	5400
1994-11-21	13.63	13.88	13.63	13.88	13300
1994-11-22	13.63	13.63	12.63	12.75	63400
1994-11-23	12.88	12.88	12.38	12.38	211200
1994-11-25	12.50	12.50	12.50	12.50	7700
1994-11-28	12.50	12.50	12.38	12.50	21100
1994-11-29	12.63	12.63	12.50	12.50	51600
1994-11-30	12.50	12.63	12.50	12.63	28800
1994-12-01	12.50	12.50	12.00	12.25	47000
1994-12-02	12.38	12.38	11.88	12.00	10500
1994-12-05	12.00	12.25	12.00	12.13	6700
1994-12-06	12.25	12.25	12.13	12.25	15100
1994-12-07	12.38	12.50	12.25	12.25	11300
1994-12-08	12.25	12.25	11.75	11.75	59700
1994-12-09	11.63	12.13	11.25	12.13	16700
1994-12-12	12.25	12.38	11.88	12.00	6300
1994-12-13	11.88	12.00	11.75	12.00	2800
1994-12-14	12.13	12.25	12.00	12.25	8300
1994-12-15	12.25	12.25	11.88	12.00	9000
1994-12-16	12.25	12.25	11.88	11.88	9500
1994-12-19	12.00	12.00	11.63	11.75	17200
1994-12-20	11.75	12.13	11.75	12.13	79200
1994-12-21	12.25	12.38	12.00	12.13	36200
1994-12-22	12.25	12.38	12.13	12.25	30900
1994-12-23	12.38	12.38	12.25	12.38	1100
1994-12-27	12.38	13.13	12.38	13.00	40100
1994-12-28	13.38	13.38	12.88	12.88	61100
1994-12-29	13.00	13.13	12.88	13.13	76600
1994-12-30	13.13	13.63	13.00	13.63	51400
1995-01-03	13.50	13.50	13.13	13.25	22900
1995-01-04	13.25	13.25	12.88	13.00	29200
1995-01-05	13.00	13.00	12.50	12.63	17300
1995-01-06	12.75	13.00	12.75	12.75	16400
1995-01-09	13.00	13.38	13.00	13.25	9600
1995-01-10	13.13	13.38	13.00	13.25	6700
1995-01-11	13.13	13.25	13.00	13.25	26900
1995-01-12	13.13	13.25	13.13	13.25	23400
1995-01-13	13.25	13.25	13.00	13.13	8900
1995-01-16	13.13	13.13	13.00	13.00	8100
1995-01-17	13.25	13.25	13.00	13.13	45700
1995-01-18	13.25	13.25	13.00	13.25	19700
1995-01-19	13.13	13.13	13.00	13.13	5300
1995-01-20	13.00	13.13	12.88	13.00	4900
1995-01-23	12.75	12.88	12.25	12.25	32100
1995-01-24	12.50	12.50	12.38	12.50	17600
1995-01-25	12.50	12.88	12.25	12.88	131400
1995-01-26	12.63	12.75	12.63	12.75	6400
1995-01-27	12.88	12.88	12.50	12.50	6700
1995-01-30	12.38	12.75	12.38	12.63	12000
1995-01-31	12.63	12.75	12.25	12.25	22200
1995-02-01	12.50	12.50	12.38	12.50	11800
1995-02-02	12.63	12.63	12.13	12.38	28100
1995-02-03	12.63	13.50	12.50	13.25	223600
1995-02-06	13.38	13.50	13.38	13.38	15500
1995-02-07	13.50	13.50	13.25	13.25	2600
1995-02-08	13.38	13.38	13.38	13.38	3000
1995-02-09	13.63	13.75	13.25	13.38	5400
1995-02-10	13.25	13.38	13.25	13.38	6700
1995-02-13	13.50	13.75	13.50	13.50	23300
1995-02-14	13.63	13.63	13.50	13.50	5800
1995-02-15	13.50	13.63	13.50	13.63	31000
1995-02-16	13.63	13.63	13.50	13.50	14400
1995-02-17	13.25	13.50	13.13	13.38	11800
1995-02-21	13.63	13.75	13.50	13.63	51100
1995-02-22	13.63	14.13	13.63	14.00	18800
1995-02-23	14.13	14.38	14.00	14.25	15500
1995-02-24	14.00	14.38	14.00	14.25	11300
1995-02-27	14.25	14.63	14.25	14.63	19900
1995-02-28	14.75	15.88	14.63	15.63	33800
1995-03-01	15.63	15.88	15.50	15.50	27500
1995-03-02	15.63	15.63	15.50	15.63	3400
1995-03-03	15.63	15.63	15.38	15.38	16900
1995-03-06	15.38	15.38	15.25	15.25	14000
1995-03-07	15.13	15.13	14.88	15.00	34300
1995-03-08	14.88	14.88	14.38	14.50	33900
1995-03-09	14.63	14.75	14.50	14.75	10800
1995-03-10	14.75	14.75	14.63	14.63	5900
1995-03-13	14.63	15.00	14.63	14.88	12900
1995-03-14	15.00	15.00	14.75	14.88	8000
1995-03-15	14.75	15.00	14.50	14.50	47700
1995-03-16	14.63	14.63	14.50	14.50	1600
1995-03-17	14.50	14.50	14.38	14.50	9100
1995-03-20	14.50	14.63	14.38	14.63	9200
1995-03-21	14.75	14.88	14.75	14.75	4300
1995-03-22	14.75	14.88	14.63	14.63	9700
1995-03-23	14.75	14.88	14.75	14.75	13100
1995-03-24	14.63	14.63	14.38	14.38	9800
1995-03-27	14.38	14.88	14.25	14.63	20700
1995-03-28	14.75	14.88	14.63	14.75	7000
1995-03-29	14.63	15.38	14.63	15.25	29500
1995-03-30	15.00	15.25	15.00	15.00	42200
1995-03-31	15.13	15.75	15.13	15.63	8700
1995-04-03	15.75	16.25	15.75	15.88	44200
1995-04-04	16.00	16.00	16.00	16.00	210600
1995-04-05	16.00	16.00	15.88	15.88	6700
1995-04-06	15.75	15.88	15.25	15.25	14500
1995-04-07	15.38	15.38	15.25	15.25	8700
1995-04-10	15.38	15.50	15.38	15.38	3900
1995-04-11	15.25	15.25	14.88	14.88	19500
1995-04-12	14.88	15.00	14.88	15.00	5800
1995-04-13	15.00	15.13	14.75	15.00	36900
1995-04-17	15.25	15.63	15.25	15.63	26000
1995-04-18	15.50	15.75	15.50	15.63	32200
1995-04-19	15.75	15.75	15.50	15.50	42400
1995-04-20	15.50	15.63	15.38	15.50	7600
1995-04-21	15.50	15.63	15.38	15.50	6700
1995-04-24	15.50	15.75	15.50	15.75	7200
1995-04-25	15.75	15.75	15.00	15.38	41100
1995-04-26	15.38	15.38	15.13	15.25	5900
1995-04-27	15.13	15.13	14.75	15.00	25200
1995-04-28	15.13	15.38	15.00	15.25	11900
1995-05-01	15.25	15.25	15.00	15.13	49100
1995-05-02	15.13	15.13	14.75	14.88	8400
1995-05-03	15.00	15.00	14.75	14.75	9900
1995-05-04	14.50	14.75	14.00	14.50	154200
1995-05-05	14.25	14.38	14.25	14.25	107600
1995-05-08	14.25	14.63	14.25	14.50	20100
1995-05-09	14.50	14.63	14.38	14.38	28700
1995-05-10	14.50	14.50	14.25	14.38	24900
1995-05-11	14.25	14.50	14.25	14.38	32400
1995-05-12	14.38	14.88	14.25	14.50	28900
1995-05-15	14.50	14.88	14.44	14.88	30500
1995-05-16	15.00	15.50	14.88	15.50	13600
1995-05-17	15.25	15.50	15.25	15.50	9800
1995-05-18	15.38	15.50	14.88	14.88	17700
1995-05-19	14.88	15.00	14.88	15.00	20300
1995-05-22	14.88	15.13	14.88	15.13	33600
1995-05-23	15.13	15.63	15.13	15.50	40800
1995-05-24	15.63	15.63	15.50	15.50	21000
1995-05-25	15.50	15.50	15.38	15.50	10400
1995-05-26	15.75	15.75	15.63	15.63	16100
1995-05-30	15.75	15.88	15.63	15.63	14300
1995-05-31	15.63	15.63	15.38	15.50	13000
1995-06-01	15.25	15.38	15.25	15.38	66400
1995-06-02	15.25	15.25	15.13	15.13	16800
1995-06-05	15.13	15.13	15.00	15.00	39100
1995-06-06	15.25	15.25	15.00	15.13	4400
1995-06-07	15.25	15.25	14.63	14.75	8100
1995-06-08	14.75	15.13	14.75	15.13	5700
1995-06-09	15.00	15.13	15.00	15.00	2100
1995-06-12	15.25	15.25	15.00	15.25	15400
1995-06-13	15.38	15.50	15.25	15.38	7300
1995-06-14	15.13	15.38	15.13	15.38	4900
1995-06-15	15.13	15.25	15.00	15.25	13400
1995-06-16	15.25	15.25	15.13	15.25	11100
1995-06-19	15.00	15.00	15.00	15.00	10300
1995-06-20	15.13	15.13	14.88	15.00	10200
1995-06-21	14.88	14.88	14.75	14.75	24900
1995-06-22	14.75	14.75	14.50	14.50	20700
1995-06-23	14.38	14.50	14.25	14.50	26800
1995-06-26	14.50	14.50	14.25	14.25	16200
1995-06-27	14.50	14.63	14.38	14.50	33400
1995-06-28	14.38	14.63	14.25	14.63	41800
1995-06-29	14.63	15.13	14.63	15.00	10800
1995-06-30	15.00	15.50	15.00	15.50	6900
1995-07-03	15.38	15.38	15.00	15.00	3100
1995-07-05	15.00	15.13	14.88	15.00	14100
1995-07-06	15.25	15.38	15.13	15.13	9000
1995-07-07	15.00	15.50	14.75	14.88	76900
1995-07-10	15.00	15.63	15.00	15.63	57000
1995-07-11	15.50	15.88	15.50	15.88	3600
1995-07-12	15.88	16.75	15.88	16.75	43200
1995-07-13	17.00	17.38	17.00	17.38	24000
1995-07-14	17.25	17.50	16.75	16.88	43300
1995-07-17	17.00	17.63	17.00	17.50	35400
1995-07-18	17.50	18.00	17.50	18.00	29100
1995-07-19	18.00	18.13	17.75	17.75	18600
1995-07-20	17.75	17.75	17.63	17.63	20600
1995-07-21	17.75	18.75	17.50	18.75	27300
1995-07-24	19.00	19.38	18.88	19.00	41800
1995-07-25	19.13	19.63	19.13	19.50	56500
1995-07-26	19.63	19.75	19.50	19.63	50600
1995-07-27	19.88	19.88	19.50	19.75	34800
1995-07-28	20.00	20.75	19.88	20.75	36900
1995-07-31	21.00	21.13	20.38	20.50	183200
1995-08-01	20.50	20.50	20.38	20.38	7900
1995-08-02	20.38	20.38	19.88	19.88	31000
1995-08-03	19.75	19.88	19.25	19.88	19700
1995-08-04	19.75	19.88	19.50	19.50	35600
1995-08-07	19.50	20.00	19.00	19.25	20800
1995-08-08	18.75	18.88	17.88	18.75	64000
1995-08-09	18.88	19.13	18.88	19.13	28400
1995-08-10	19.25	19.25	19.13	19.13	9500
1995-08-11	19.25	19.25	18.88	19.00	41800
1995-08-14	19.13	19.25	18.75	19.13	10100
1995-08-15	19.25	19.38	19.13	19.38	129400
1995-08-16	19.50	19.50	19.25	19.38	63300
1995-08-17	19.50	19.88	19.50	19.75	28800
1995-08-18	19.75	19.75	19.50	19.63	5700
1995-08-21	19.50	19.50	18.75	19.00	10000
1995-08-22	19.00	19.13	19.00	19.00	1500
1995-08-23	19.13	19.13	18.75	18.75	3700
1995-08-24	18.88	18.88	18.75	18.75	1100
1995-08-25	18.88	18.88	18.75	18.75	7500
1995-08-28	18.88	18.88	18.75	18.75	114100
1995-08-29	18.63	18.63	17.88	18.00	88600
1995-08-30	18.00	18.50	18.00	18.50	4400
1995-08-31	18.75	18.88	18.63	18.75	33300
1995-09-01	18.88	18.88	18.75	18.75	1700
1995-09-06	18.63	18.75	18.13	18.25	8300
1995-09-07	18.38	18.38	18.25	18.25	2700
1995-09-08	18.38	18.75	18.25	18.50	9900
1995-09-11	18.75	19.00	18.75	19.00	17300
1995-09-12	18.88	19.25	18.88	19.25	5500
1995-09-13	19.38	19.50	19.13	19.38	6200
1995-09-14	19.63	20.00	19.50	19.88	21000
1995-09-15	20.00	20.13	19.88	20.13	53500
1995-09-18	20.38	20.38	20.25	20.25	11400
1995-09-19	20.00	20.00	19.50	19.50	8900
1995-09-20	19.50	19.50	18.63	18.88	27600
1995-09-21	18.75	18.88	18.63	18.88	9300
1995-09-22	18.75	18.75	18.50	18.75	8800
1995-09-25	18.63	18.75	18.50	18.63	15900
1995-09-26	18.50	18.63	18.25	18.25	4700
1995-09-27	18.13	18.63	18.13	18.63	22400
1995-09-28	18.50	18.56	18.50	18.50	2800
1995-09-29	18.63	18.63	18.38	18.63	11300
1995-10-02	18.63	18.63	18.50	18.50	32700
1995-10-03	18.38	18.50	18.25	18.50	66000
1995-10-04	18.50	18.63	18.38	18.50	90500
1995-10-05	18.38	18.50	18.13	18.50	29900
1995-10-06	18.50	18.50	18.38	18.50	26100
1995-10-09	18.38	18.50	18.38	18.50	400
1995-10-10	18.38	18.38	18.00	18.00	6600
1995-10-11	17.88	17.88	17.50	17.63	19100
1995-10-12	17.50	18.13	17.50	18.00	56100
1995-10-13	17.88	18.13	17.88	18.00	20700
1995-10-16	18.00	19.13	17.88	19.00	27500
1995-10-17	19.13	20.00	19.13	19.88	29400
1995-10-18	19.88	19.88	18.88	19.00	59500
1995-10-19	18.75	18.88	18.50	18.63	18800
1995-10-20	18.63	18.63	18.38	18.38	9700
1995-10-23	18.63	19.00	18.50	18.63	69600
1995-10-24	18.75	18.88	18.63	18.63	19400
1995-10-25	18.50	18.50	18.38	18.50	7100
1995-10-26	18.50	18.50	18.13	18.25	17200
1995-10-27	18.13	18.25	18.13	18.13	21900
1995-10-30	18.25	18.38	18.00	18.00	7900
1995-10-31	17.88	18.00	17.75	18.00	287000
1995-11-01	18.00	18.50	18.00	18.25	30100
1995-11-02	18.50	19.00	18.50	19.00	19700
1995-11-03	19.13	19.13	18.88	18.88	96700
1995-11-06	18.75	19.25	18.50	19.25	117200
1995-11-07	19.25	19.38	19.00	19.25	74100
1995-11-08	19.38	19.88	19.25	19.88	55700
1995-11-09	19.88	20.00	19.75	19.75	11900
1995-11-10	19.75	20.75	19.75	20.75	34500
1995-11-13	20.50	21.88	20.50	21.00	85200
1995-11-14	20.88	21.00	19.50	20.00	110300
1995-11-15	19.75	20.25	19.63	19.88	163200
1995-11-16	19.63	20.25	19.63	20.25	71300
1995-11-17	20.13	21.13	20.13	21.13	29700
1995-11-20	21.38	21.88	21.38	21.63	44400
1995-11-21	21.38	21.50	20.88	21.13	43000
1995-11-22	21.25	21.50	21.00	21.38	36200
1995-11-24	21.88	21.88	21.63	21.63	15100
1995-11-27	21.88	21.88	21.63	21.63	92900
1995-11-28	21.75	21.75	20.75	20.88	17500
1995-11-29	20.75	21.25	20.75	21.25	57300
1995-11-30	21.25	22.00	21.25	22.00	146700
1995-12-01	22.00	22.75	21.50	22.00	27900
1995-12-04	22.13	22.38	22.00	22.00	129600
1995-12-05	22.00	22.00	21.63	21.63	9400
1995-12-06	21.63	21.88	21.63	21.75	53000
1995-12-07	21.63	21.75	21.50	21.75	22400
1995-12-08	21.75	22.13	21.63	21.88	48200
1995-12-11	22.13	23.13	22.13	22.88	42500
1995-12-12	23.00	23.00	22.25	22.50	28500
1995-12-13	22.38	22.50	22.00	22.00	29300
1995-12-14	21.75	22.00	21.75	22.00	21600
1995-12-15	21.75	21.75	21.13	21.13	66600
1995-12-18	21.13	21.13	20.75	20.88	11700
1995-12-19	20.75	21.13	20.63	21.13	14200
1995-12-20	21.00	22.25	21.00	21.75	29700
1995-12-21	21.75	21.75	21.25	21.38	24600
1995-12-22	21.38	21.38	20.63	20.63	18300
1995-12-26	20.75	21.50	20.75	21.50	38400
1995-12-27	21.38	21.75	21.38	21.63	23700
1995-12-28	21.63	21.88	21.63	21.88	31600
1995-12-29	21.88	21.88	21.75	21.75	4000
1996-01-02	21.75	21.88	20.75	21.00	35700
1996-01-03	21.00	21.00	19.88	20.13	36600
1996-01-04	20.13	20.13	19.63	20.00	39000
1996-01-05	19.88	20.13	19.75	20.00	12800
1996-01-08	20.00	20.00	19.75	20.00	4600
1996-01-09	20.00	20.00	19.63	19.75	14900
1996-01-10	19.63	19.88	19.63	19.63	9300
1996-01-11	19.38	20.25	19.25	20.13	108800
1996-01-12	20.00	20.13	19.75	20.13	9800
1996-01-15	20.00	20.50	20.00	20.50	49400
1996-01-16	20.38	20.75	20.38	20.75	9400
1996-01-17	20.75	20.88	20.25	20.50	67000
1996-01-18	20.50	20.50	20.50	20.50	131000
1996-01-19	20.38	20.38	19.38	19.50	17600
1996-01-22	19.50	19.88	19.25	19.88	11400
1996-01-23	19.63	20.13	19.63	20.13	29400
1996-01-24	19.88	20.00	19.75	19.88	19200
1996-01-25	19.63	19.63	19.56	19.63	38600
1996-01-26	19.63	19.63	19.25	19.50	5600
1996-01-29	19.38	19.38	18.88	19.00	66000
1996-01-30	19.00	19.00	18.38	18.38	33500
1996-01-31	18.38	18.50	18.00	18.25	108700
1996-02-01	18.38	19.13	18.38	19.13	21200
1996-02-02	19.13	19.50	19.00	19.38	19700
1996-02-05	19.38	19.50	19.00	19.25	96600
1996-02-06	19.38	19.38	19.13	19.13	16300
1996-02-07	19.38	19.38	19.13	19.25	37200
1996-02-08	19.25	19.38	19.25	19.38	5200
1996-02-09	19.13	19.38	19.13	19.38	17700
1996-02-12	19.38	19.75	19.38	19.63	10400
1996-02-13	19.50	20.13	19.50	19.88	14400
1996-02-14	19.75	20.38	19.75	20.38	4500
1996-02-15	20.13	20.38	20.13	20.25	12200
1996-02-16	20.00	20.25	19.88	20.25	8600
1996-02-20	20.00	20.25	20.00	20.13	9900
1996-02-21	20.25	20.38	20.13	20.25	10100
1996-02-22	20.25	21.00	20.25	20.88	10200
1996-02-23	20.88	21.00	20.75	21.00	6100
1996-02-26	21.00	21.00	20.63	20.75	19300
1996-02-27	20.75	21.00	20.75	20.88	27200
1996-02-28	20.63	20.63	20.25	20.25	18600
1996-02-29	20.38	20.63	20.38	20.63	43500
1996-03-01	20.63	20.63	20.25	20.25	9900
1996-03-04	20.38	20.63	20.38	20.50	12300
1996-03-05	20.63	20.63	20.38	20.38	52300
1996-03-06	20.50	20.50	20.38	20.38	54900
1996-03-07	20.44	20.63	20.25	20.50	5700
1996-03-08	20.63	20.63	20.38	20.38	10100
1996-03-11	20.38	20.63	20.25	20.25	40100
1996-03-12	20.13	20.13	19.63	20.13	82100
1996-03-13	20.00	20.13	19.88	20.00	5900
1996-03-14	19.88	19.88	19.50	19.50	19800
1996-03-15	19.50	19.63	19.38	19.50	23800
1996-03-18	19.63	19.75	19.38	19.75	14700
1996-03-19	19.50	19.88	19.50	19.88	11700
1996-03-20	19.75	20.25	19.75	20.25	25200
1996-03-21	20.25	20.75	20.25	20.75	11000
1996-03-22	20.88	21.63	20.75	21.50	27500
1996-03-25	21.75	21.75	21.38	21.63	14000
1996-03-26	21.50	21.75	21.38	21.38	20700
1996-03-27	21.13	21.50	21.00	21.13	85300
1996-03-28	21.38	21.38	21.00	21.00	17600
1996-03-29	21.13	21.25	21.00	21.00	10200
1996-04-01	21.00	21.25	21.00	21.25	24500
1996-04-02	21.25	21.38	21.25	21.25	19400
1996-04-03	21.13	21.25	21.00	21.25	24200
1996-04-04	21.50	21.50	21.00	21.25	14900
1996-04-08	21.50	21.75	21.38	21.75	13900
1996-04-09	21.50	21.75	21.50	21.75	5600
1996-04-10	21.63	21.75	21.50	21.75	10900
1996-04-11	21.63	21.88	21.63	21.88	14100
1996-04-12	21.88	22.13	21.75	21.75	6000
1996-04-15	21.88	21.88	21.75	21.75	5300
1996-04-16	21.88	21.88	21.75	21.88	7900
1996-04-17	21.75	21.75	21.63	21.75	1700
1996-04-18	21.75	21.88	21.75	21.88	2500
1996-04-19	22.13	22.13	21.75	21.88	7700
1996-04-22	21.75	21.75	21.63	21.63	7000
1996-04-23	21.63	21.63	21.00	21.00	13200
1996-04-24	20.75	20.75	20.13	20.13	17600
1996-04-25	20.13	20.25	19.50	19.75	23800
1996-04-26	19.88	20.00	19.88	20.00	19200
1996-04-29	20.00	20.00	19.75	19.75	10400
1996-04-30	19.75	19.75	19.38	19.38	26400
1996-05-01	19.25	19.25	19.00	19.25	115000
1996-05-02	19.25	19.25	19.00	19.00	12200
1996-05-03	18.88	18.88	18.25	18.63	272400
1996-05-06	18.63	18.88	18.63	18.75	46500
1996-05-07	18.50	19.13	18.50	19.00	55200
1996-05-08	19.25	19.75	19.00	19.75	28600
1996-05-09	20.00	21.38	20.00	21.25	93700
1996-05-10	21.25	21.63	21.25	21.38	15600
1996-05-13	21.13	22.00	21.13	22.00	7000
1996-05-14	22.00	22.38	21.50	21.63	48100
1996-05-15	21.63	21.75	21.00	21.50	52100
1996-05-16	21.25	21.25	21.00	21.00	7800
1996-05-17	21.00	21.13	20.75	20.75	9000
1996-05-20	21.00	21.00	20.63	21.00	10500
1996-05-21	20.88	21.00	20.13	20.38	20000
1996-05-22	20.13	20.63	20.13	20.63	7600
1996-05-23	20.75	20.88	20.63	20.88	15400
1996-05-24	20.75	21.13	20.63	21.13	11300
1996-05-28	21.25	21.25	20.50	20.75	13200
1996-05-29	20.75	21.00	20.38	20.63	37100
1996-05-30	20.75	20.75	20.63	20.63	15200
1996-05-31	20.63	20.88	20.63	20.75	18200
1996-06-03	20.88	21.50	20.88	21.50	7500
1996-06-04	21.50	21.63	21.50	21.50	24900
1996-06-05	21.50	21.50	21.13	21.13	8500
1996-06-06	20.88	20.88	20.75	20.75	4500
1996-06-07	20.75	20.75	20.25	20.50	50700
1996-06-10	20.13	20.75	20.00	20.50	34700
1996-06-11	20.38	20.50	20.25	20.38	3700
1996-06-12	20.63	20.88	20.63	20.88	21800
1996-06-13	20.75	20.75	20.63	20.63	18300
1996-06-14	20.63	20.63	20.38	20.38	32800
1996-06-17	20.25	20.25	19.88	20.00	28800
1996-06-18	19.88	19.88	19.50	19.50	43100
1996-06-19	19.25	19.50	19.25	19.50	18200
1996-06-20	19.50	19.63	19.38	19.50	37000
1996-06-21	19.63	20.00	19.63	20.00	23400
1996-06-24	19.88	20.25	19.88	20.00	32100
1996-06-25	19.88	20.00	19.75	19.88	11900
1996-06-26	19.88	20.00	19.75	19.88	3000
1996-06-27	19.88	20.00	19.75	19.75	5100
1996-06-28	19.75	19.88	19.63	19.75	33500
1996-07-01	19.75	19.75	19.38	19.50	9100
1996-07-02	19.25	19.25	18.88	18.88	12700
1996-07-03	18.75	19.00	18.63	19.00	61200
1996-07-08	18.75	18.75	18.25	18.25	73200
1996-07-09	18.25	18.25	17.13	17.75	35600
1996-07-10	17.50	17.50	16.88	17.00	775900
1996-07-11	17.00	17.00	16.25	17.00	149700
1996-07-12	17.00	17.75	17.00	17.63	61100
1996-07-15	17.88	18.50	17.75	18.38	41900
1996-07-16	18.38	18.50	18.31	18.38	43700
1996-07-17	18.50	18.63	18.38	18.63	20100
1996-07-18	18.63	18.63	18.50	18.63	30600
1996-07-19	18.50	18.63	18.25	18.38	20100
1996-07-22	18.25	18.25	17.88	17.88	9500
1996-07-23	17.63	17.75	17.63	17.63	75800
1996-07-24	17.38	17.38	16.75	17.00	42700
1996-07-25	17.25	17.38	16.88	17.13	18600
1996-07-26	17.13	17.50	16.75	16.75	27300
1996-07-29	16.88	17.00	16.75	16.75	7300
1996-07-30	16.75	16.75	16.25	16.25	78900
1996-07-31	16.25	16.25	16.00	16.00	25900
1996-08-01	16.25	16.50	16.13	16.13	57000
1996-08-02	16.38	16.38	16.25	16.25	17700
1996-08-05	16.25	16.75	16.25	16.69	28700
1996-08-06	16.75	16.88	16.50	16.63	26000
1996-08-07	16.63	16.63	16.13	16.25	37800
1996-08-08	16.50	16.75	16.50	16.75	25500
1996-08-09	17.00	17.00	16.75	17.00	19700
1996-08-12	16.75	16.75	16.38	16.50	21700
1996-08-13	16.50	16.50	16.38	16.38	16300
1996-08-14	16.25	16.38	16.13	16.25	1400
1996-08-15	16.25	16.63	16.25	16.63	5800
1996-08-16	16.75	16.88	16.63	16.63	47000
1996-08-19	16.63	16.63	16.50	16.50	44700
1996-08-20	16.50	17.00	16.50	17.00	131900
1996-08-21	17.00	17.75	16.88	17.75	99100
1996-08-22	17.75	17.75	17.25	17.25	20700
1996-08-23	17.25	18.00	17.25	17.88	63000
1996-08-26	17.88	17.88	17.50	17.63	148700
1996-08-27	17.75	17.88	17.50	17.50	8400
1996-08-28	17.50	17.63	17.13	17.38	45600
1996-08-29	17.13	17.13	16.88	17.00	17900
1996-08-30	17.06	17.06	16.75	17.00	17800
1996-09-03	17.00	17.00	16.63	16.63	30900
1996-09-04	16.63	16.63	16.38	16.38	49000
1996-09-05	16.25	16.25	15.50	15.50	247600
1996-09-06	15.63	16.25	15.63	16.25	45900
1996-09-09	16.25	16.75	15.88	16.63	51400
1996-09-10	16.63	16.75	16.38	16.38	26400
1996-09-11	16.38	16.50	16.38	16.38	13000
1996-09-12	16.50	17.25	16.50	17.00	41500
1996-09-13	17.13	17.50	17.00	17.00	24000
1996-09-16	17.25	17.50	17.00	17.13	21800
1996-09-17	17.25	17.38	16.63	16.63	10700
1996-09-18	16.50	16.50	16.25	16.50	14700
1996-09-19	16.50	16.50	15.75	15.75	39600
1996-09-20	15.88	16.50	15.88	16.38	52600
1996-09-23	16.50	16.88	16.50	16.75	7900
1996-09-24	16.63	16.75	16.50	16.75	5300
1996-09-25	16.50	16.50	16.13	16.38	98300
1996-09-26	16.38	16.50	16.38	16.38	9400
1996-09-27	16.50	16.50	16.38	16.38	500
1996-09-30	16.50	16.88	16.25	16.63	40600
1996-10-01	18.38	18.50	17.13	17.63	123100
1996-10-02	17.50	17.63	17.13	17.13	97300
1996-10-03	17.13	17.13	16.88	17.00	73100
1996-10-04	16.88	16.88	16.38	16.50	209800
1996-10-07	16.50	16.63	16.38	16.63	77000
1996-10-08	16.38	16.50	16.38	16.50	33800
1996-10-09	16.50	16.63	16.38	16.50	119100
1996-10-10	16.50	17.25	16.50	17.13	95800
1996-10-11	17.13	17.13	16.88	17.00	18900
1996-10-14	16.88	17.50	16.88	17.38	26200
1996-10-15	17.38	17.63	17.38	17.50	40800
1996-10-16	17.50	17.50	16.88	16.88	19500
1996-10-17	16.88	17.13	16.88	17.13	93700
1996-10-18	17.00	17.00	16.75	16.88	30400
1996-10-21	17.00	17.63	16.88	17.38	74600
1996-10-22	17.38	17.50	17.25	17.38	43600
1996-10-23	17.13	17.38	17.13	17.38	19700
1996-10-24	17.25	17.38	17.25	17.25	24700
1996-10-25	17.75	17.88	17.25	17.50	52100
1996-10-28	17.50	17.50	17.13	17.25	23200
1996-10-29	17.38	17.50	17.38	17.50	40700
1996-10-30	17.50	17.50	17.25	17.38	106300
1996-10-31	17.38	17.75	17.38	17.75	38800
1996-11-01	17.88	17.88	17.75	17.75	11700
1996-11-04	17.63	17.88	17.38	17.38	29500
1996-11-05	17.50	17.63	17.38	17.63	37700
1996-11-06	17.88	17.88	17.50	17.50	14500
1996-11-07	17.50	17.75	17.50	17.63	15000
1996-11-08	17.75	17.75	17.50	17.50	2800
1996-11-11	17.63	17.75	17.50	17.75	54500
1996-11-12	17.75	17.88	17.50	17.63	14900
1996-11-13	17.63	17.88	17.50	17.88	17900
1996-11-14	17.75	17.88	17.63	17.88	20600
1996-11-15	17.88	17.88	17.63	17.63	26100
1996-11-18	17.75	18.00	17.75	18.00	48600
1996-11-19	18.00	18.50	18.00	18.38	14100
1996-11-20	18.50	18.88	18.50	18.75	4400
1996-11-21	18.88	19.00	18.75	18.75	8100
1996-11-22	19.00	20.13	19.00	19.75	64900
1996-11-25	19.88	20.25	19.88	19.88	32000
1996-11-26	19.75	20.00	19.00	19.13	43700
1996-11-27	19.25	19.50	19.25	19.38	17500
1996-11-29	19.50	19.50	19.38	19.38	4100
1996-12-02	19.63	19.75	19.25	19.38	37100
1996-12-03	19.13	19.50	19.13	19.13	21700
1996-12-04	19.19	19.19	18.75	19.00	36500
1996-12-05	18.88	19.13	18.75	19.13	18200
1996-12-06	18.88	19.13	18.75	18.88	9400
1996-12-09	18.88	19.63	18.88	19.63	11800
1996-12-10	19.50	19.63	19.50	19.63	6400
1996-12-11	19.63	19.63	19.38	19.50	9500
1996-12-12	19.25	19.75	19.25	19.75	10700
1996-12-13	19.50	19.63	18.88	19.00	18600
1996-12-16	19.13	19.13	18.88	18.88	20400
1996-12-17	18.88	19.13	18.75	19.00	8300
1996-12-18	18.88	19.13	18.88	19.00	20000
1996-12-19	19.25	19.25	19.00	19.00	16900
1996-12-20	19.25	19.25	19.13	19.25	5100
1996-12-23	19.13	19.13	18.75	19.00	8900
1996-12-24	18.88	19.00	18.88	18.88	2700
1996-12-26	18.88	19.50	18.88	19.13	23400
1996-12-27	19.13	19.88	19.13	19.88	7900
1996-12-30	19.75	19.88	19.38	19.88	11400
1996-12-31	19.75	19.75	19.25	19.63	21200
1997-01-02	19.38	19.38	19.00	19.25	13100
1997-01-03	19.25	19.25	19.13	19.25	4600
1997-01-06	19.25	19.25	18.88	18.88	34200
1997-01-07	19.00	19.50	19.00	19.50	35100
1997-01-08	19.75	19.88	19.63	19.88	17500
1997-01-09	19.88	20.25	19.88	20.00	22000
1997-01-10	20.00	20.25	20.00	20.13	28900
1997-01-13	20.00	20.00	19.75	19.88	10700
1997-01-14	20.00	20.00	19.88	19.88	20700
1997-01-15	19.75	19.75	19.63	19.75	10700
1997-01-16	19.63	19.75	19.50	19.50	6200
1997-01-17	19.25	19.50	19.25	19.38	29500
1997-01-20	19.13	19.25	19.00	19.25	6800
1997-01-21	19.13	19.13	18.75	18.75	13200
1997-01-22	18.88	18.88	18.00	18.25	73700
1997-01-23	18.38	18.63	18.38	18.63	5100
1997-01-24	18.50	18.75	18.25	18.63	35800
1997-01-27	18.75	18.75	18.63	18.63	18700
1997-01-28	18.38	18.88	18.38	18.88	14300
1997-01-29	18.88	19.13	18.88	18.88	15700
1997-01-30	18.88	18.88	18.38	18.50	22100
1997-01-31	18.38	19.00	18.25	19.00	25000
1997-02-03	18.88	19.50	18.88	19.50	24000
1997-02-04	19.50	20.00	19.50	19.88	8900
1997-02-05	20.13	20.25	19.88	20.00	15900
1997-02-06	20.00	20.13	19.63	19.63	26800
1997-02-07	19.50	20.00	19.50	19.88	17800
1997-02-10	19.88	20.00	19.75	19.88	25100
1997-02-11	19.75	19.88	19.75	19.75	6400
1997-02-12	19.75	19.88	19.63	19.75	28400
1997-02-13	19.75	20.13	19.75	20.00	13900
1997-02-14	20.13	20.38	20.13	20.25	3200
1997-02-18	20.25	20.38	20.13	20.25	2400
1997-02-19	20.25	20.75	20.25	20.50	9000
1997-02-20	20.63	21.25	20.50	21.00	28800
1997-02-21	21.13	21.13	20.88	20.88	8500
1997-02-24	20.75	20.88	20.50	20.50	7500
1997-02-25	20.50	21.00	20.50	20.75	37300
1997-02-26	20.75	21.00	20.63	20.88	12400
1997-02-27	21.00	23.13	21.00	22.88	151000
1997-02-28	22.63	22.75	22.13	22.38	119600
1997-03-03	22.25	22.88	22.25	22.88	66300
1997-03-04	22.88	23.00	22.88	23.00	94900
1997-03-05	23.00	23.00	22.88	23.00	49800
1997-03-06	22.88	23.00	22.75	22.75	42300
1997-03-07	22.75	22.88	22.63	22.88	30700
1997-03-10	22.63	23.13	22.63	23.00	38700
1997-03-11	23.00	23.25	22.88	23.25	122500
1997-03-12	23.13	23.13	22.75	22.75	42600
1997-03-13	22.75	22.75	22.25	22.25	38400
1997-03-14	22.13	23.25	22.13	23.13	48400
1997-03-17	23.25	23.50	23.25	23.38	25700
1997-03-18	23.25	23.38	23.13	23.13	20300
1997-03-19	23.13	23.13	22.88	23.00	13800
1997-03-20	23.25	23.25	22.75	22.75	12600
1997-03-21	22.88	22.88	22.75	22.88	18900
1997-03-24	22.88	23.00	22.50	22.50	10900
1997-03-25	22.50	23.00	22.38	23.00	27000
1997-03-26	22.88	23.13	22.63	22.88	10700
1997-03-27	23.00	23.38	22.88	23.38	75700
1997-03-31	23.25	24.50	22.50	24.50	91900
1997-04-01	24.38	24.38	23.88	24.00	84100
1997-04-02	24.00	24.00	23.13	23.13	99700
1997-04-03	23.00	23.00	22.50	22.63	35900
1997-04-04	22.50	22.63	22.50	22.63	3700
1997-04-07	22.75	23.25	22.75	23.25	20300
1997-04-08	23.25	24.00	23.25	24.00	78500
1997-04-09	24.00	24.75	23.88	24.63	83300
1997-04-10	24.63	25.38	24.50	25.38	72300
1997-04-11	25.38	25.38	24.38	24.38	48800
1997-04-14	24.25	24.38	24.25	24.38	18900
1997-04-15	24.13	24.13	23.38	24.00	39100
1997-04-16	24.13	24.25	24.13	24.25	17900
1997-04-17	24.13	24.50	23.50	23.50	44800
1997-04-18	23.63	24.25	23.50	24.25	26500
1997-04-21	24.25	25.00	24.25	24.75	30600
1997-04-22	24.88	25.88	24.88	25.50	86700
1997-04-23	25.38	25.38	25.13	25.13	102400
1997-04-24	25.25	25.25	23.88	24.00	125200
1997-04-25	23.88	24.00	23.75	23.88	162400
1997-04-28	23.88	24.13	23.88	24.13	50700
1997-04-29	24.13	24.25	23.88	24.13	83400
1997-04-30	24.13	24.13	23.75	23.75	45500
1997-05-01	23.88	24.00	23.75	23.88	13900
1997-05-02	23.88	24.38	23.88	24.25	67700
1997-05-05	24.38	25.50	24.38	25.38	19600
1997-05-06	25.63	27.00	25.50	26.63	82000
1997-05-07	26.50	28.50	26.50	26.56	109700
1997-05-08	26.38	26.63	26.25	26.25	41700
1997-05-09	26.31	26.38	26.00	26.25	72000
1997-05-12	26.38	26.50	26.13	26.25	28800
1997-05-13	26.25	26.38	26.19	26.25	34300
1997-05-14	26.19	26.44	26.19	26.44	95500
1997-05-15	26.56	26.88	26.44	26.75	77800
1997-05-16	26.81	26.88	26.63	26.75	6200
1997-05-19	26.69	27.13	26.50	27.00	67300
1997-05-20	27.13	27.13	26.75	26.88	8500
1997-05-21	26.88	26.94	26.69	26.94	11300
1997-05-22	26.88	27.13	26.88	27.00	34000
1997-05-23	26.94	27.06	26.88	27.00	20700
1997-05-27	27.00	27.00	26.63	26.94	16300
1997-05-28	27.00	27.00	26.81	26.94	3100
1997-05-29	26.88	26.88	26.56	26.75	19800
1997-05-30	26.75	26.75	26.56	26.63	11200
1997-06-02	26.50	26.63	26.25	26.38	34100
1997-06-03	26.50	26.50	26.38	26.50	10000
1997-06-04	26.50	26.50	26.50	26.50	13800
1997-06-05	26.25	26.50	26.00	26.13	18000
1997-06-06	26.13	26.13	25.69	26.00	19100
1997-06-09	26.00	26.00	25.94	25.94	7100
1997-06-10	26.00	26.00	25.81	26.00	11900
1997-06-11	25.88	26.00	25.88	25.94	22900
1997-06-12	25.75	25.88	25.63	25.63	55700
1997-06-13	25.75	25.81	25.50	25.81	13400
1997-06-16	25.81	25.88	25.75	25.81	9700
1997-06-17	25.88	25.88	25.81	25.81	31200
1997-06-18	25.69	25.88	25.69	25.88	55700
1997-06-19	25.88	25.88	25.81	25.81	39200
1997-06-20	24.69	25.38	24.63	25.38	87100
1997-06-23	25.38	26.13	25.38	26.13	67800
1997-06-24	26.13	26.75	26.13	26.38	38200
1997-06-25	26.13	26.13	25.50	25.50	17700
1997-06-26	25.25	25.50	25.13	25.50	15300
1997-06-27	25.50	25.81	25.38	25.63	18300
1997-06-30	26.00	26.50	26.00	26.19	35800
1997-07-01	26.25	26.94	26.25	26.94	74500
1997-07-02	27.00	27.00	26.56	26.63	47300
1997-07-03	26.69	27.13	26.63	26.63	24600
1997-07-07	26.50	26.63	26.44	26.56	8200
1997-07-08	26.69	26.75	26.38	26.44	31700
1997-07-09	26.56	26.63	26.06	26.19	22000
1997-07-10	26.25	27.00	26.25	27.00	46500
1997-07-11	27.00	27.63	27.00	27.38	29400
1997-07-14	27.50	27.69	27.13	27.13	9000
1997-07-15	27.25	27.31	27.00	27.31	46900
1997-07-16	27.31	27.88	27.25	27.81	35200
1997-07-17	27.75	28.00	27.75	28.00	37800
1997-07-18	28.00	28.00	27.88	28.00	11500
1997-07-21	28.00	28.13	27.81	28.13	24500
1997-07-22	28.63	28.81	28.50	28.50	99700
1997-07-23	28.63	29.00	28.50	28.50	40000
1997-07-24	28.63	28.75	28.56	28.75	11400
1997-07-25	29.00	29.19	28.94	29.00	20100
1997-07-28	28.88	29.00	28.75	28.81	17400
1997-07-29	28.75	28.75	28.00	28.25	14500
1997-07-30	28.38	28.75	28.31	28.75	8200
1997-07-31	28.75	28.88	28.31	28.31	8500
1997-08-01	28.31	28.75	28.00	28.75	23600
1997-08-04	28.63	28.88	28.00	28.81	21600
1997-08-05	28.88	29.13	28.88	29.00	5100
1997-08-06	29.25	30.00	29.25	30.00	32500
1997-08-07	30.00	30.13	29.75	30.13	8800
1997-08-08	29.94	30.13	29.63	29.69	38000
1997-08-11	29.69	29.75	29.50	29.50	13100
1997-08-12	29.81	29.88	29.50	29.50	8000
1997-08-13	29.63	29.88	29.31	29.50	7200
1997-08-14	29.63	29.94	29.63	29.94	3500
1997-08-15	29.94	29.94	29.56	29.63	10000
1997-08-18	29.56	29.88	29.44	29.63	9300
1997-08-19	29.75	29.94	29.63	29.94	20600
1997-08-20	30.00	30.06	29.88	30.00	45100
1997-08-21	29.88	29.88	29.50	29.81	13200
1997-08-22	29.75	29.75	29.13	29.25	25800
1997-08-25	29.25	29.56	29.19	29.25	21000
1997-08-26	29.38	29.50	29.31	29.38	38600
1997-08-27	29.50	29.81	29.50	29.81	4700
1997-08-28	29.69	29.81	29.69	29.75	59700
1997-08-29	29.75	30.06	29.69	30.06	43600
1997-09-02	30.13	30.13	29.38	29.88	20400
1997-09-03	30.00	30.00	29.81	30.00	9000
1997-09-04	30.00	30.06	29.38	29.38	40100
1997-09-05	29.50	29.94	29.50	29.75	19300
1997-09-08	29.63	30.00	29.63	29.69	34200
1997-09-09	29.75	29.94	29.63	29.94	4900
1997-09-10	29.81	29.94	29.81	29.94	8500
1997-09-11	29.94	29.94	29.56	29.75	12000
1997-09-12	29.63	29.75	29.50	29.75	3700
1997-09-15	29.88	29.88	29.63	29.75	2500
1997-09-16	29.75	29.75	29.50	29.75	10800
1997-09-17	29.75	29.94	29.63	29.94	15300
1997-09-18	29.75	30.38	29.75	30.38	40000
1997-09-19	30.00	30.88	30.00	30.88	21500
1997-09-22	30.75	30.81	30.38	30.44	35400
1997-09-23	30.56	31.25	30.31	31.25	113800
1997-09-24	31.69	32.25	31.56	32.06	25200
1997-09-25	32.06	32.13	31.13	31.19	114200
1997-09-26	31.13	31.13	30.81	30.88	21500
1997-09-29	30.94	31.00	30.91	30.94	56300
1997-09-30	31.00	31.00	30.75	30.75	100600
1997-10-01	30.81	31.63	30.75	31.44	13900
1997-10-02	31.44	31.88	31.44	31.88	9400
1997-10-03	31.81	31.94	31.75	31.88	3900
1997-10-06	31.94	32.75	31.94	32.50	14300
1997-10-07	32.44	32.50	32.44	32.44	4700
1997-10-08	32.38	32.56	32.38	32.38	14200
1997-10-09	32.50	32.56	32.38	32.50	5300
1997-10-10	32.50	32.69	32.38	32.63	13900
1997-10-13	32.50	32.63	32.44	32.44	4000
1997-10-14	32.44	32.44	31.63	31.88	16200
1997-10-15	31.88	31.88	31.00	31.50	21300
1997-10-16	31.38	31.38	27.69	28.25	75400
1997-10-17	28.31	28.75	28.31	28.50	168500
1997-10-20	28.56	28.88	28.38	28.88	25300
1997-10-21	29.00	29.38	28.94	29.38	34200
1997-10-22	29.38	29.69	28.50	28.50	69100
1997-10-23	28.13	28.69	28.13	28.69	59000
1997-10-24	28.69	28.69	28.50	28.63	64100
1997-10-27	28.00	28.13	26.50	26.50	40700
1997-10-28	25.25	27.13	25.25	27.00	105300
1997-10-29	27.13	27.63	27.13	27.25	45100
1997-10-30	27.25	27.25	26.88	27.00	34900
1997-10-31	27.13	27.25	26.50	26.88	19600
1997-11-03	26.88	27.31	26.88	27.13	87800
1997-11-04	27.25	27.25	26.75	27.00	129400
1997-11-05	27.13	27.44	27.00	27.44	75000
1997-11-06	27.63	27.88	27.31	27.31	28900
1997-11-07	27.06	27.13	26.44	26.44	38800
1997-11-10	26.44	26.50	25.06	25.38	116200
1997-11-11	25.38	26.63	25.38	26.63	88900
1997-11-12	26.63	27.00	26.44	26.75	84400
1997-11-13	26.75	27.56	26.75	27.25	35100
1997-11-14	27.25	28.00	27.13	28.00	15600
1997-11-17	28.25	28.88	28.19	28.25	23500
1997-11-18	28.31	28.44	28.31	28.44	2700
1997-11-19	28.56	28.56	27.88	27.88	7200
1997-11-20	28.13	28.25	28.00	28.13	4900
1997-11-21	28.19	28.31	27.13	27.44	36500
1997-11-24	27.44	27.44	27.00	27.06	22400
1997-11-25	27.00	27.25	27.00	27.06	9100
1997-11-26	27.19	27.25	27.13	27.19	21500
1997-11-28	27.19	27.25	27.19	27.19	11200
1997-12-01	27.25	27.63	27.19	27.25	64800
1997-12-02	27.25	27.88	27.13	27.75	67500
1997-12-03	27.63	27.88	27.63	27.88	51700
1997-12-04	28.13	28.31	27.81	28.00	25800
1997-12-05	28.06	28.13	27.88	28.00	14700
1997-12-08	28.00	28.06	27.88	28.00	4900
1997-12-09	27.63	28.00	27.50	28.00	29400
1997-12-10	28.13	28.50	28.00	28.13	17300
1997-12-11	28.00	28.00	27.88	27.94	28500
1997-12-12	27.94	27.94	27.50	27.75	4900
1997-12-15	27.75	27.75	27.31	27.38	6200
1997-12-16	27.50	27.75	27.50	27.69	17300
1997-12-17	27.75	28.75	27.75	28.75	175500
1997-12-18	30.00	30.50	29.63	30.06	29500
1997-12-19	29.75	30.13	29.50	30.00	36700
1997-12-22	30.13	30.38	29.69	29.75	26500
1997-12-23	29.63	30.13	29.50	30.06	17400
1997-12-24	30.00	30.13	29.94	30.00	3600
1997-12-26	29.88	29.94	29.88	29.94	2200
1997-12-29	29.88	30.13	29.69	29.88	17800
1997-12-30	29.88	29.94	29.50	29.56	43300
1997-12-31	29.44	29.75	29.44	29.56	14100
1998-01-02	29.63	30.31	29.63	29.75	30800
1998-01-05	29.75	29.75	29.63	29.75	17400
1998-01-06	29.75	29.75	29.50	29.63	28000
1998-01-07	29.63	29.63	29.25	29.38	9600
1998-01-08	29.13	29.13	28.75	28.81	20300
1998-01-09	28.63	28.72	28.19	28.19	31800
1998-01-12	28.13	28.25	27.81	27.88	20600
1998-01-13	27.94	27.94	27.31	27.38	18600
1998-01-14	27.38	27.38	26.81	27.31	218000
1998-01-15	27.44	28.13	27.44	27.94	20600
1998-01-16	28.06	28.63	28.00	28.63	41600
1998-01-20	28.75	28.88	28.63	28.63	43000
1998-01-21	28.50	28.63	28.38	28.63	9400
1998-01-22	28.63	28.69	28.50	28.63	23800
1998-01-23	28.38	28.69	28.38	28.63	27300
1998-01-26	28.63	28.63	27.94	28.00	10100
1998-01-27	27.88	28.69	27.88	28.69	23600
1998-01-28	28.69	28.75	28.56	28.56	34700
1998-01-29	28.81	29.88	28.81	29.63	156200
1998-01-30	29.75	30.38	29.69	30.19	32000
1998-02-02	30.25	30.25	28.88	29.00	27900
1998-02-03	29.13	29.50	29.13	29.13	70200
1998-02-04	29.19	29.25	29.13	29.25	35800
1998-02-05	29.25	29.25	28.88	28.94	43000
1998-02-06	28.94	28.94	28.63	28.81	40300
1998-02-09	28.75	29.25	28.75	29.13	42800
1998-02-10	29.19	29.44	29.06	29.25	55800
1998-02-11	29.13	29.44	29.13	29.44	56300
1998-02-12	29.25	29.50	29.25	29.31	107800
1998-02-13	29.44	29.44	29.25	29.38	88500
1998-02-17	29.44	29.44	29.19	29.25	120400
1998-02-18	29.22	29.25	29.06	29.19	52700
1998-02-19	29.19	29.25	29.06	29.13	62700
1998-02-20	29.06	29.13	28.94	29.13	81400
1998-02-23	29.50	30.00	29.38	29.94	52500
1998-02-24	29.88	30.44	29.88	30.44	109900
1998-02-25	30.44	30.44	30.13	30.25	73000
1998-02-26	30.25	32.75	30.13	32.75	268000
1998-02-27	32.63	32.63	32.25	32.50	30300
1998-03-02	32.75	33.25	32.63	32.69	94400
1998-03-03	32.69	32.69	32.25	32.38	97900
1998-03-04	32.25	32.25	31.94	31.94	28400
1998-03-05	31.88	31.94	31.56	31.56	5800
1998-03-06	31.63	31.69	31.25	31.56	34600
1998-03-09	31.56	31.56	31.31	31.38	10400
1998-03-10	31.25	31.81	31.19	31.63	44700
1998-03-11	31.63	31.63	31.13	31.13	35400
1998-03-12	31.06	31.13	30.56	30.63	26200
1998-03-13	30.63	31.25	30.63	31.19	97900
1998-03-16	31.44	31.75	31.38	31.44	120100
1998-03-17	31.44	32.00	31.38	31.50	62900
1998-03-18	31.38	31.44	31.25	31.38	30300
1998-03-19	31.38	32.06	31.19	31.75	60000
1998-03-20	31.63	32.00	31.63	32.00	25200
1998-03-23	32.00	32.00	31.50	31.50	60800
1998-03-24	31.50	32.13	31.50	32.13	48000
1998-03-25	31.94	32.25	31.88	32.00	25200
1998-03-26	32.00	32.00	31.63	31.63	60700
1998-03-27	31.63	31.94	31.63	31.88	11900
1998-03-30	31.75	31.81	31.50	31.63	25800
1998-03-31	31.50	31.81	31.50	31.75	51600
1998-04-01	31.81	32.44	31.69	32.44	56800
1998-04-02	32.69	33.13	32.50	32.88	44500
1998-04-03	33.13	33.25	32.75	32.75	69400
1998-04-06	32.63	32.63	31.00	31.25	33000
1998-04-07	31.38	31.75	30.88	30.94	60900
1998-04-08	30.81	31.13	30.81	31.00	84300
1998-04-09	31.38	32.63	31.25	32.63	51100
1998-04-13	32.50	32.50	31.38	31.38	36900
1998-04-14	31.38	31.75	31.25	31.75	19000
1998-04-15	31.88	32.63	31.75	32.63	37000
1998-04-16	32.88	32.88	31.69	31.69	63800
1998-04-17	31.75	32.19	31.75	32.00	6400
1998-04-20	32.13	32.25	31.44	31.63	9500
1998-04-21	31.75	32.50	31.75	32.44	15200
1998-04-22	32.56	32.75	32.00	32.75	35500
1998-04-23	32.50	32.56	31.63	31.69	36100
1998-04-24	31.63	31.75	31.25	31.25	9500
1998-04-27	31.25	31.25	29.63	30.13	130500
1998-04-28	30.38	30.38	30.00	30.00	64500
1998-04-29	30.00	30.00	29.63	29.69	66600
1998-04-30	29.69	31.00	29.69	30.75	24600
1998-05-01	31.25	33.13	31.13	32.06	94800
1998-05-04	32.00	32.06	31.94	32.00	88300
1998-05-05	32.00	32.06	31.88	32.06	43600
1998-05-06	31.94	32.00	31.75	31.75	30900
1998-05-07	31.63	31.69	31.19	31.50	70800
1998-05-08	31.50	31.63	31.44	31.50	8600
1998-05-11	31.56	31.63	31.13	31.44	25900
1998-05-12	31.38	31.63	31.38	31.50	35400
1998-05-13	31.88	31.88	31.50	31.56	32700
1998-05-14	31.63	31.63	31.31	31.31	8100
1998-05-15	31.31	31.38	31.00	31.19	55300
1998-05-18	31.06	31.06	30.44	30.63	73100
1998-05-19	30.88	31.88	30.75	31.88	18900
1998-05-20	31.75	31.75	31.44	31.50	22300
1998-05-21	31.25	31.63	31.25	31.56	58800
1998-05-22	31.44	31.50	30.94	31.50	38800
1998-05-26	31.44	31.50	31.19	31.44	14200
1998-05-27	31.44	31.44	31.06	31.13	24800
1998-05-28	31.25	32.31	31.25	31.88	15600
1998-05-29	31.88	32.63	31.88	32.63	25900
1998-06-01	32.63	32.63	31.69	31.69	22500
1998-06-02	31.56	31.94	31.19	31.25	7600
1998-06-03	31.13	31.19	30.94	30.94	3200
1998-06-04	31.00	31.06	30.88	30.94	123000
1998-06-05	31.00	31.13	30.88	31.13	11600
1998-06-08	31.25	31.81	31.25	31.56	18800
1998-06-09	31.63	31.63	30.75	30.81	13200
1998-06-10	30.81	30.81	30.00	30.00	63600
1998-06-11	30.13	30.13	29.94	30.00	11800
1998-06-12	29.94	29.94	29.75	29.88	3700
1998-06-15	29.63	29.63	29.25	29.25	9900
1998-06-16	29.00	29.63	29.00	29.63	30900
1998-06-17	29.63	31.00	29.63	30.75	40000
1998-06-18	30.63	30.63	29.75	29.81	11200
1998-06-19	29.94	29.94	29.44	29.44	18700
1998-06-22	29.44	29.63	29.44	29.50	15200
1998-06-23	29.56	29.56	29.38	29.44	13200
1998-06-24	29.19	29.50	29.19	29.50	20600
1998-06-25	29.50	29.50	29.25	29.50	36100
1998-06-26	29.25	29.50	29.00	29.13	32000
1998-06-29	29.00	29.00	27.81	28.94	35000
1998-06-30	29.00	29.00	28.50	28.50	33400
1998-07-01	28.56	28.56	28.38	28.38	12300
1998-07-02	28.25	28.56	28.25	28.25	63200
1998-07-06	28.13	28.19	27.38	27.44	27000
1998-07-07	27.50	27.88	27.25	27.63	33800
1998-07-08	27.75	27.75	27.31	27.31	21100
1998-07-09	27.13	27.13	26.88	27.13	35400
1998-07-10	27.13	27.13	26.63	26.69	10400
1998-07-13	26.75	27.38	26.63	26.94	31900
1998-07-14	26.69	26.81	26.56	26.56	39300
1998-07-15	26.31	26.56	26.19	26.19	47500
1998-07-16	26.00	26.00	25.25	25.44	134100
1998-07-17	25.56	25.75	25.13	25.13	42200
1998-07-20	25.25	25.38	25.00	25.00	27300
1998-07-21	25.13	25.25	24.75	25.25	28500
1998-07-22	24.63	24.75	23.56	23.69	125400
1998-07-23	23.06	23.69	23.00	23.44	81200
1998-07-24	23.25	23.50	22.63	23.44	102000
1998-07-27	23.19	23.25	23.00	23.19	45200
1998-07-28	23.13	23.25	22.44	22.56	54500
1998-07-29	22.50	23.13	22.38	22.75	20600
1998-07-30	22.50	23.50	22.50	23.31	67000
1998-07-31	23.25	23.63	22.56	22.56	36300
1998-08-03	22.81	22.81	22.06	22.13	26800
1998-08-04	22.06	22.25	21.75	21.81	41300
1998-08-05	21.56	22.13	21.50	22.13	64300
1998-08-06	22.00	22.56	21.88	22.50	24500
1998-08-07	22.75	23.94	22.75	23.38	50300
1998-08-10	23.25	23.38	22.69	22.75	17300
1998-08-11	22.50	22.50	22.06	22.31	45000
1998-08-12	22.19	23.38	22.13	23.31	26600
1998-08-13	23.38	23.63	22.38	22.56	23700
1998-08-14	22.69	23.06	22.31	22.50	19200
1998-08-17	22.63	22.81	22.50	22.56	9100
1998-08-18	22.44	24.00	22.44	23.88	22200
1998-08-19	24.00	24.00	22.88	22.88	25700
1998-08-20	22.75	23.13	22.63	23.06	23700
1998-08-21	23.06	23.06	22.25	22.31	11700
1998-08-24	22.44	22.88	22.25	22.44	13200
1998-08-25	22.63	22.63	22.25	22.25	22100
1998-08-26	22.00	22.13	21.94	22.00	35000
1998-08-27	22.00	22.06	21.56	21.56	21900
1998-08-28	21.75	21.88	20.50	20.81	20200
1998-08-31	20.56	20.81	19.56	19.63	21400
1998-09-01	19.56	20.13	19.38	19.38	49000
1998-09-02	19.75	20.50	19.69	20.50	60100
1998-09-03	20.38	20.50	20.00	20.25	98200
1998-09-04	20.38	20.50	20.25	20.38	24700
1998-09-08	20.50	21.50	20.50	21.50	47100
1998-09-09	21.44	21.44	20.88	20.88	18900
1998-09-10	20.88	20.94	20.56	20.56	9200
1998-09-11	20.63	20.81	20.56	20.75	15900
1998-09-14	20.88	21.38	20.88	21.19	10100
1998-09-15	21.06	22.38	21.06	22.25	49100
1998-09-16	22.25	22.63	22.25	22.63	17100
1998-09-17	22.50	22.63	22.38	22.50	63300
1998-09-18	22.88	23.13	22.75	22.88	80000
1998-09-21	23.50	23.50	22.38	22.44	29800
1998-09-22	22.44	22.88	22.44	22.69	16200
1998-09-23	22.81	23.69	22.75	23.69	30100
1998-09-24	23.75	24.00	23.00	23.13	66300
1998-09-25	23.13	23.50	23.13	23.44	11400
1998-09-28	23.31	23.38	22.56	22.94	19300
1998-09-29	23.00	23.00	22.06	22.38	36300
1998-09-30	22.13	22.50	21.50	22.25	25200
1998-10-01	22.13	22.13	21.38	21.50	39100
1998-10-02	21.50	21.63	20.50	20.81	93500
1998-10-05	20.81	20.81	20.31	20.31	67400
1998-10-06	20.06	20.38	19.63	19.75	97200
1998-10-07	20.00	20.00	18.81	18.88	7500
1998-10-08	18.63	18.63	17.50	18.38	21400
1998-10-09	18.25	19.63	18.06	19.63	23700
1998-10-12	19.81	20.56	19.81	20.00	8800
1998-10-13	20.13	20.25	19.88	19.88	15500
1998-10-14	20.38	20.63	20.00	20.31	42300
1998-10-15	20.25	20.50	19.69	19.69	51800
1998-10-16	19.69	20.00	19.38	19.56	60400
1998-10-19	19.63	19.63	19.13	19.44	29900
1998-10-20	19.44	20.13	19.19	19.94	33800
1998-10-21	19.88	20.00	19.69	19.88	47100
1998-10-22	19.75	19.75	19.38	19.50	33200
1998-10-23	19.63	19.69	19.50	19.56	8700
1998-10-26	19.69	20.25	19.50	19.81	8300
1998-10-27	20.00	20.75	20.00	20.75	230700
1998-10-28	21.00	21.00	20.56	20.56	7900
1998-10-29	20.81	20.81	20.50	20.56	11000
1998-10-30	20.63	21.31	20.63	21.06	14900
1998-11-02	21.06	21.94	21.06	21.88	52900
1998-11-03	21.88	21.88	21.69	21.81	15300
1998-11-04	21.69	22.50	21.69	22.50	89700
1998-11-05	22.50	22.56	22.06	22.56	18700
1998-11-06	22.63	24.00	22.63	23.69	53800
1998-11-09	23.56	23.63	22.56	22.56	12700
1998-11-10	22.56	23.25	22.56	22.81	22500
1998-11-11	22.69	23.50	22.69	23.00	8800
1998-11-12	23.00	23.38	22.94	22.94	7000
1998-11-13	22.94	22.94	22.00	22.25	40200
1998-11-16	22.13	22.13	21.38	21.75	19200
1998-11-17	21.50	21.56	21.13	21.50	25800
1998-11-18	21.75	22.25	21.56	22.00	8300
1998-11-19	22.00	22.25	22.00	22.06	11600
1998-11-20	22.13	22.56	22.00	22.56	8100
1998-11-23	22.69	23.69	22.56	23.69	33100
1998-11-24	23.69	23.81	23.63	23.69	54100
1998-11-25	23.94	25.50	23.69	24.94	21000
1998-11-27	24.88	24.94	24.81	24.88	2800
1998-11-30	24.88	25.06	24.88	25.00	22600
1998-12-01	25.00	25.50	24.75	25.44	42500
1998-12-02	25.75	25.88	25.44	25.44	26800
1998-12-03	25.50	25.56	24.88	25.00	14800
1998-12-04	25.00	25.19	25.00	25.19	5700
1998-12-07	25.00	25.88	25.00	25.69	19300
1998-12-08	25.81	26.91	25.81	26.44	21700
1998-12-09	26.50	26.50	26.25	26.50	6600
1998-12-10	26.50	26.63	25.63	25.69	30300
1998-12-11	25.50	25.56	24.88	25.06	17200
1998-12-14	25.06	25.06	23.75	23.88	41700
1998-12-15	24.13	24.38	23.38	23.44	24500
1998-12-16	23.69	23.81	23.25	23.25	60600
1998-12-17	23.50	23.50	22.50	23.00	119900
1998-12-18	23.25	23.88	23.25	23.81	20000
1998-12-21	24.00	24.63	23.88	24.25	29600
1998-12-22	24.38	24.38	23.38	23.56	28600
1998-12-23	23.44	23.44	22.81	22.88	23400
1998-12-24	22.75	23.06	22.38	23.06	25500
1998-12-28	22.88	23.00	22.75	23.00	44800
1998-12-29	23.00	23.00	22.19	22.44	31200
1998-12-30	22.25	22.94	22.25	22.94	91600
1998-12-31	22.75	23.00	22.44	23.00	36500
1999-01-04	22.94	23.50	22.88	23.00	63200
1999-01-05	22.88	22.94	22.44	22.81	57300
1999-01-06	23.00	23.69	22.88	23.25	186700
1999-01-07	23.50	23.50	23.06	23.25	19900
1999-01-08	23.06	23.50	23.00	23.50	21000
1999-01-11	23.63	23.75	23.25	23.44	26600
1999-01-12	23.44	23.75	23.25	23.25	19200
1999-01-13	23.00	23.81	23.00	23.75	50200
1999-01-14	23.50	23.75	23.50	23.50	19700
1999-01-15	23.38	23.94	23.38	23.69	19300
1999-01-19	23.63	23.69	23.25	23.38	41900
1999-01-20	23.25	23.25	23.06	23.06	14300
1999-01-21	23.06	23.13	23.00	23.06	13900
1999-01-22	23.00	23.25	23.00	23.25	8700
1999-01-25	23.13	23.75	23.00	23.19	16900
1999-01-26	23.00	23.00	22.75	22.94	74800
1999-01-27	22.69	22.94	22.69	22.88	39000
1999-01-28	22.88	22.88	22.75	22.75	4700
1999-01-29	23.00	23.00	22.38	23.00	46600
1999-02-01	22.88	22.88	22.50	22.50	20700
1999-02-02	22.38	22.38	21.75	22.19	22400
1999-02-03	22.19	22.19	21.75	21.88	17400
1999-02-04	21.81	21.81	20.25	20.31	26200
1999-02-05	20.06	20.25	19.38	19.38	45200
1999-02-08	19.63	20.13	19.63	20.13	13500
1999-02-09	19.94	21.00	19.94	20.94	30100
1999-02-10	20.88	20.88	20.31	20.50	7500
1999-02-11	20.75	20.75	20.00	20.00	17300
1999-02-12	20.00	20.00	19.81	19.88	58100
1999-02-16	19.75	19.88	19.63	19.69	15400
1999-02-17	19.75	19.81	19.38	19.50	23400
1999-02-18	19.75	20.00	19.44	19.88	45500
1999-02-19	19.88	20.13	19.63	20.13	103400
1999-02-22	20.00	20.38	19.88	20.38	48400
1999-02-23	20.38	20.50	20.13	20.31	5300
1999-02-24	19.94	20.13	19.25	19.31	15000
1999-02-25	19.50	19.50	18.75	19.06	24600
1999-02-26	18.81	19.69	18.63	19.50	22200
1999-03-01	18.75	19.88	18.75	19.50	32900
1999-03-02	19.38	19.88	19.38	19.63	23100
1999-03-03	19.50	19.75	19.38	19.63	10200
1999-03-04	19.50	19.94	19.38	19.88	29500
1999-03-05	19.75	19.75	19.44	19.44	8800
1999-03-08	19.25	19.25	19.13	19.13	12200
1999-03-09	19.09	19.09	18.50	18.63	19100
1999-03-10	18.75	19.13	18.38	18.94	13200
1999-03-11	19.13	19.19	18.50	18.50	50000
1999-03-12	18.25	18.38	18.00	18.00	51300
1999-03-15	17.75	18.00	17.50	17.94	51900
1999-03-16	17.88	17.94	17.25	17.31	52700
1999-03-17	17.31	17.31	16.31	16.38	18800
1999-03-18	16.50	17.50	16.38	16.75	234800
1999-03-19	16.44	16.88	16.44	16.50	45200
1999-03-22	16.56	16.69	16.44	16.50	16000
1999-03-23	16.56	16.56	16.00	16.00	118300
1999-03-24	16.00	16.81	15.56	16.81	81200
1999-03-25	16.75	17.25	16.31	16.88	72000
1999-03-26	17.00	17.25	16.38	17.00	48000
1999-03-29	16.75	17.63	16.75	17.47	35700
1999-03-30	16.50	17.94	16.50	17.69	61400
1999-03-31	17.75	18.44	17.75	18.06	19900
1999-04-01	18.19	18.19	17.88	18.06	31700
1999-04-05	18.25	18.38	17.75	18.25	22900
1999-04-06	18.13	18.38	18.00	18.00	26300
1999-04-07	18.00	19.25	18.00	19.00	48500
1999-04-08	19.00	19.13	17.75	17.81	27200
1999-04-09	17.75	18.00	17.38	17.94	25200
1999-04-12	17.94	18.88	17.75	18.81	34500
1999-04-13	18.69	18.69	17.63	18.00	61100
1999-04-14	18.06	19.00	17.88	18.44	89200
1999-04-15	18.56	19.50	18.56	18.94	229700
1999-04-16	18.88	19.25	18.69	19.00	125100
1999-04-19	19.00	20.00	18.75	19.50	166200
1999-04-20	19.50	19.63	19.00	19.25	40900
1999-04-21	19.38	20.00	19.31	20.00	30100
1999-04-22	20.25	20.63	19.50	19.81	32300
1999-04-23	19.81	20.00	19.75	20.00	21700
1999-04-26	20.00	20.13	19.63	19.88	31800
1999-04-27	19.88	20.00	19.50	19.81	25100
1999-04-28	19.81	20.38	19.50	20.38	72300
1999-04-29	20.50	20.94	20.25	20.94	51300
1999-04-30	20.88	21.88	20.88	21.63	43400
1999-05-03	21.63	21.75	21.50	21.69	104300
1999-05-04	21.63	21.94	21.63	21.75	36300
1999-05-05	21.75	21.75	21.06	21.38	14000
1999-05-06	21.38	21.69	21.38	21.63	37600
1999-05-07	21.63	21.94	21.50	21.88	21900
1999-05-10	21.88	22.00	21.63	22.00	38700
1999-05-11	21.88	22.50	21.88	22.50	19400
1999-05-12	22.44	22.94	22.44	22.81	25500
1999-05-13	22.88	22.88	22.38	22.88	14000
1999-05-14	22.88	22.88	22.31	22.50	50700
1999-05-17	22.25	22.63	21.94	22.50	36900
1999-05-18	22.56	22.56	22.50	22.50	5100
1999-05-19	22.38	22.75	22.00	22.63	18200
1999-05-20	22.44	24.00	22.44	23.81	52300
1999-05-21	24.13	24.50	23.88	24.06	28800
1999-05-24	24.13	24.50	24.13	24.38	61800
1999-05-25	24.38	24.63	24.31	24.50	17800
1999-05-26	24.50	24.50	24.25	24.31	48700
1999-05-27	24.25	24.63	23.75	23.81	51900
1999-05-28	23.75	24.31	23.25	23.25	20900
1999-06-01	23.38	25.00	23.00	24.81	48200
1999-06-02	25.00	25.00	23.88	24.38	24800
1999-06-03	24.50	24.56	24.25	24.56	38500
1999-06-04	24.50	24.63	24.50	24.56	5500
1999-06-07	24.50	25.50	24.38	25.50	22800
1999-06-08	25.50	25.63	24.75	25.00	43000
1999-06-09	25.25	25.25	24.88	25.13	11100
1999-06-10	24.88	25.06	24.50	24.88	9300
1999-06-11	25.00	25.25	24.63	24.94	84800
1999-06-14	25.00	25.38	24.88	25.13	8800
1999-06-15	25.38	25.38	23.38	23.50	76600
1999-06-16	23.25	23.69	23.00	23.44	138200
1999-06-17	23.38	23.88	23.25	23.81	64700
1999-06-18	23.75	24.00	23.50	23.81	32200
1999-06-21	23.69	23.88	23.50	23.88	68200
1999-06-22	23.81	24.19	23.75	24.19	71700
1999-06-23	24.31	24.63	24.06	24.63	30800
1999-06-24	24.63	25.00	24.38	25.00	32900
1999-06-25	25.25	25.25	24.69	24.75	39400
1999-06-28	24.69	24.94	24.50	24.50	37400
1999-06-29	24.56	24.56	24.38	24.44	4500
1999-06-30	24.38	24.75	23.63	23.63	43600
1999-07-01	23.63	23.75	22.75	23.00	13300
1999-07-02	23.00	23.00	22.63	22.75	24800
1999-07-06	22.50	22.50	22.25	22.25	62600
1999-07-07	22.38	22.38	21.50	21.88	80300
1999-07-08	21.63	21.75	21.00	21.50	104100
1999-07-09	21.69	21.75	21.13	21.75	112400
1999-07-12	21.81	22.25	21.63	22.25	67000
1999-07-13	22.38	22.38	21.75	22.00	62900
1999-07-14	21.75	21.75	21.38	21.44	14800
1999-07-15	21.38	22.06	21.38	22.06	18000
1999-07-16	21.94	22.56	21.88	22.25	32500
1999-07-19	22.06	22.06	21.50	21.63	20700
1999-07-20	21.50	21.56	20.75	20.81	22600
1999-07-21	20.94	21.63	20.56	21.63	17100
1999-07-22	21.63	21.75	21.00	21.44	32100
1999-07-23	21.38	21.38	20.75	20.94	46000
1999-07-26	20.88	21.25	20.50	20.88	27800
1999-07-27	20.81	21.00	20.63	21.00	41200
1999-07-28	20.75	20.84	20.75	20.81	13000
1999-07-29	20.75	21.00	20.63	20.94	33700
1999-07-30	20.88	20.94	20.75	20.94	16000
1999-08-02	21.00	21.38	20.81	21.38	27300
1999-08-03	21.63	21.81	21.19	21.38	16300
1999-08-04	21.25	21.63	21.00	21.50	33700
1999-08-05	21.25	21.38	21.06	21.38	13100
1999-08-06	21.13	21.50	21.06	21.50	15200
1999-08-09	21.38	21.50	21.31	21.38	4000
1999-08-10	21.31	21.63	21.31	21.63	9800
1999-08-11	21.88	22.00	21.63	22.00	13400
1999-08-12	22.13	22.88	22.00	22.75	15500
1999-08-13	22.63	22.75	22.63	22.75	5600
1999-08-16	22.63	22.75	22.13	22.44	22200
1999-08-17	22.44	23.38	22.19	23.25	22300
1999-08-18	23.19	24.50	23.13	24.06	31900
1999-08-19	24.00	24.19	23.63	23.88	17500
1999-08-20	23.81	23.81	23.31	23.38	9500
1999-08-23	23.25	23.25	22.88	22.94	10200
1999-08-24	23.00	23.00	22.50	22.75	8800
1999-08-25	23.00	23.00	22.25	22.50	28000
1999-08-26	22.38	22.50	22.31	22.44	24400
1999-08-27	22.38	22.44	22.19	22.25	29100
1999-08-30	22.25	22.75	22.25	22.75	26500
1999-08-31	22.69	22.69	22.31	22.31	11400
1999-09-01	22.31	22.63	22.25	22.50	38300
1999-09-02	22.38	22.81	22.31	22.75	27800
1999-09-03	22.63	23.00	22.63	22.88	13600
1999-09-07	22.88	22.88	22.75	22.88	12000
1999-09-08	22.75	22.94	22.75	22.94	16000
1999-09-09	22.88	22.94	22.63	22.69	12100
1999-09-10	22.63	22.63	22.44	22.63	17900
1999-09-13	22.56	22.69	22.38	22.63	10100
1999-09-14	22.50	22.56	22.38	22.56	12300
1999-09-15	22.50	23.00	22.50	22.94	10300
1999-09-16	22.88	23.13	22.81	22.88	30100
1999-09-17	22.63	22.63	22.25	22.31	44000
1999-09-20	22.31	22.38	22.25	22.38	37500
1999-09-21	22.13	22.19	21.81	21.88	25200
1999-09-22	21.88	22.06	21.88	22.00	8100
1999-09-23	22.13	22.50	22.00	22.06	18400
1999-09-24	22.00	22.13	21.00	21.06	20400
1999-09-27	21.00	21.00	20.13	20.63	36300
1999-09-28	20.50	20.63	20.50	20.56	11800
1999-09-29	20.38	20.38	20.25	20.31	33600
1999-09-30	20.25	20.75	20.00	20.75	59900
1999-10-01	20.63	20.75	20.13	20.25	15800
1999-10-04	20.13	20.25	20.00	20.25	139000
1999-10-05	20.38	20.38	20.00	20.13	19800
1999-10-06	20.19	20.50	20.19	20.50	146800
1999-10-07	20.44	20.63	20.38	20.56	26000
1999-10-08	20.56	21.00	20.56	20.94	6800
1999-10-11	21.13	21.44	20.88	21.44	31600
1999-10-12	21.50	21.50	21.00	21.00	22200
1999-10-13	21.13	21.25	20.88	21.00	22600
1999-10-14	20.88	21.25	20.75	21.25	21900
1999-10-15	21.38	21.38	20.25	20.63	34600
1999-10-18	20.88	21.25	20.75	20.94	19900
1999-10-19	20.94	20.94	20.81	20.88	12800
1999-10-20	21.00	21.25	20.94	21.00	7800
1999-10-21	21.06	21.19	21.00	21.06	6900
1999-10-22	21.25	21.25	21.00	21.13	23700
1999-10-25	21.00	21.19	21.00	21.06	9300
1999-10-26	21.19	21.19	20.88	21.06	10900
1999-10-27	21.06	21.19	20.63	21.13	54500
1999-10-28	21.25	21.75	21.25	21.75	31100
1999-10-29	21.75	21.81	21.63	21.75	28500
1999-11-01	21.63	22.00	21.63	22.00	10400
1999-11-02	22.13	23.25	22.13	23.25	55600
1999-11-03	23.13	23.25	22.75	22.94	34000
1999-11-04	22.88	23.00	22.81	22.94	14700
1999-11-05	22.88	23.13	22.88	22.94	24500
1999-11-08	22.88	22.88	21.88	22.00	35800
1999-11-09	21.75	22.13	21.75	22.13	8800
1999-11-10	22.00	22.13	21.25	21.50	13400
1999-11-11	21.38	21.38	20.31	20.44	22700
1999-11-12	20.63	21.00	20.63	21.00	40300
1999-11-15	21.38	21.38	20.88	20.94	17800
1999-11-16	20.88	21.06	20.75	20.88	36700
1999-11-17	20.75	22.00	20.63	22.00	24900
1999-11-18	22.38	22.44	22.13	22.13	25500
1999-11-19	22.25	22.25	21.75	21.75	25100
1999-11-22	21.75	21.75	21.38	21.44	13800
1999-11-23	21.38	21.38	21.00	21.13	6300
1999-11-24	21.25	21.50	21.06	21.50	16700
1999-11-26	21.50	21.75	21.50	21.75	5900
1999-11-29	21.56	22.13	21.25	22.13	22100
1999-11-30	22.13	22.13	21.88	22.00	15900
1999-12-01	21.88	21.88	21.25	21.44	56500
1999-12-02	21.06	21.06	20.44	20.81	136800
1999-12-03	21.00	21.00	20.50	20.56	54000
1999-12-06	20.81	21.06	20.63	20.88	17200
1999-12-07	20.88	21.63	20.88	21.44	17100
1999-12-08	21.44	21.69	21.38	21.69	28300
1999-12-09	21.69	21.69	21.50	21.69	46600
1999-12-10	21.63	21.63	21.31	21.38	31200
1999-12-13	21.13	21.25	21.06	21.13	35600
1999-12-14	21.00	21.13	20.50	21.06	118200
1999-12-15	21.00	21.06	20.88	20.88	14700
1999-12-16	20.75	21.00	20.75	21.00	60600
1999-12-17	20.75	21.00	20.56	20.56	34800
1999-12-20	20.63	20.94	20.50	20.75	76500
1999-12-21	20.75	21.00	20.75	20.88	61700
1999-12-22	21.00	21.00	20.56	20.63	22200
1999-12-23	20.63	21.00	20.56	20.56	16000
1999-12-27	20.75	21.88	20.63	21.50	41300
1999-12-28	21.50	21.69	21.31	21.55	16800
1999-12-29	21.31	21.38	21.25	21.25	14400
1999-12-30	21.13	21.13	20.38	20.50	48300
1999-12-31	20.38	20.69	20.38	20.63	7500
2000-01-03	20.63	21.00	20.25	21.00	30000
2000-01-04	20.88	20.88	20.50	20.63	52400
2000-01-05	20.50	20.56	20.25	20.50	123700
2000-01-06	20.50	20.56	20.00	20.34	55200
2000-01-07	20.13	20.38	20.06	20.25	19800
2000-01-10	20.00	20.44	19.75	20.44	25800
2000-01-11	20.25	20.63	20.06	20.44	32500
2000-01-12	20.25	20.63	20.25	20.56	15600
2000-01-13	20.56	20.94	20.56	20.75	16800
2000-01-14	20.81	20.88	20.63	20.63	15600
2000-01-18	20.50	20.63	20.25	20.63	36700
2000-01-19	20.44	20.88	20.38	20.81	15000
2000-01-20	20.75	21.63	20.63	21.56	27400
2000-01-21	21.44	21.44	20.88	21.00	17800
2000-01-24	21.00	21.25	20.88	21.00	38800
2000-01-25	21.00	21.31	21.00	21.13	39600
2000-01-26	21.13	21.13	20.50	20.75	11000
2000-01-27	20.75	20.75	20.06	20.19	14900
2000-01-28	20.19	20.19	19.63	19.81	39300
2000-01-31	19.88	19.94	19.38	19.88	53700
2000-02-01	19.75	21.25	19.75	21.00	37600
2000-02-02	21.13	21.13	20.00	20.19	54400
2000-02-03	20.31	20.50	20.25	20.31	18500
2000-02-04	20.13	20.13	19.25	19.63	122100
2000-02-07	19.63	19.94	19.50	19.75	56900
2000-02-08	19.75	20.00	19.63	19.63	45300
2000-02-09	19.63	19.88	19.50	19.75	34400
2000-02-10	19.50	19.88	19.50	19.88	56700
2000-02-11	19.81	19.88	19.06	19.38	36100
2000-02-14	19.75	19.81	19.25	19.81	43900
2000-02-15	20.00	20.13	19.25	19.31	43700
2000-02-16	19.44	19.50	18.69	18.94	19000
2000-02-17	19.13	19.63	18.88	19.25	72100
2000-02-18	19.00	19.00	18.25	18.88	79700
2000-02-22	19.38	19.38	18.13	18.31	25100
2000-02-23	18.38	18.38	17.94	17.94	47000
2000-02-24	18.13	18.13	17.13	17.56	45400
2000-02-25	17.50	17.69	16.75	16.88	67200
2000-02-28	16.63	17.38	16.50	17.31	173800
2000-02-29	17.19	17.81	16.94	17.81	62000
2000-03-01	17.75	17.94	17.56	17.63	5700
2000-03-02	17.75	18.00	17.63	18.00	22800
2000-03-03	18.13	18.13	17.50	17.56	22900
2000-03-06	17.56	18.63	17.50	18.63	30800
2000-03-07	18.63	18.63	17.25	17.25	31700
2000-03-08	17.25	17.63	16.75	17.00	52700
2000-03-09	17.00	17.63	17.00	17.38	19500
2000-03-10	17.38	17.75	17.38	17.75	5600
2000-03-13	17.75	18.25	17.69	17.69	17800
2000-03-14	17.63	17.75	17.13	17.44	68900
2000-03-15	17.31	17.75	17.31	17.75	13300
2000-03-16	18.00	19.75	18.00	19.69	39200
2000-03-17	19.56	19.88	19.31	19.31	71000
2000-03-20	19.31	19.88	19.25	19.44	6200
2000-03-21	19.56	19.81	19.00	19.13	27400
2000-03-22	19.25	19.25	18.94	18.94	12300
2000-03-23	18.81	18.94	18.00	18.25	41900
2000-03-24	18.00	18.63	17.88	18.63	114000
2000-03-27	18.38	18.50	17.88	17.94	41200
2000-03-28	17.88	18.19	17.69	17.69	35600
2000-03-29	17.63	17.88	17.56	17.63	12300
2000-03-30	17.75	17.75	17.13	17.31	62400
2000-03-31	17.38	18.13	17.25	17.50	85300
2000-04-03	17.25	17.75	17.25	17.75	25300
2000-04-04	17.88	18.75	17.63	18.00	119500
2000-04-05	18.00	18.25	17.13	18.25	69700
2000-04-06	18.38	18.81	17.75	18.75	27600
2000-04-07	18.88	19.00	18.63	18.63	36500
2000-04-10	18.75	18.75	18.25	18.25	19600
2000-04-11	18.38	18.38	17.63	17.94	20700
2000-04-12	18.06	18.44	17.88	18.13	58000
2000-04-13	18.00	18.25	17.88	17.88	23000
2000-04-14	17.75	18.00	17.63	17.88	80900
2000-04-17	17.94	18.13	17.75	18.00	31800
2000-04-18	17.81	18.00	17.81	17.81	24000
2000-04-19	17.94	18.00	17.75	17.94	14000
2000-04-20	17.94	18.25	17.50	17.94	56000
2000-04-24	17.81	17.88	17.13	17.13	20700
2000-04-25	17.13	18.56	17.13	18.50	95900
2000-04-26	18.50	18.75	18.00	18.06	26300
2000-04-27	17.81	18.00	17.63	18.00	39400
2000-04-28	18.19	18.19	17.94	18.06	15600
2000-05-01	18.06	18.63	18.06	18.63	32900
2000-05-02	18.50	18.50	18.25	18.25	23400
2000-05-03	18.25	18.50	18.25	18.50	10600
2000-05-04	18.50	18.63	18.38	18.44	40700
2000-05-05	18.44	18.50	18.38	18.44	22400
2000-05-08	18.44	18.44	18.31	18.38	15800
2000-05-09	18.44	18.44	18.38	18.44	14800
2000-05-10	18.44	18.50	17.88	17.88	124400
2000-05-11	17.94	18.13	17.75	18.00	34200
2000-05-12	17.75	18.00	17.69	17.81	452200
2000-05-15	17.69	17.94	17.63	17.94	26600
2000-05-16	18.00	18.38	18.00	18.25	54900
2000-05-17	18.13	18.50	18.13	18.50	12100
2000-05-18	18.63	18.63	18.44	18.50	37200
2000-05-19	18.50	18.56	18.13	18.19	15300
2000-05-22	18.19	18.19	17.75	18.00	15900
2000-05-23	17.88	18.00	17.75	17.75	8100
2000-05-24	17.75	18.00	17.56	17.69	23200
2000-05-25	17.69	17.88	16.25	16.50	60100
2000-05-26	16.56	17.31	16.50	17.31	25700
2000-05-30	17.25	17.50	16.50	17.13	57400
2000-05-31	17.13	17.38	16.75	16.75	75000
2000-06-01	16.88	16.88	16.50	16.81	94100
2000-06-02	17.00	17.00	16.50	16.50	34800
2000-06-05	16.63	16.94	16.50	16.63	21700
2000-06-06	16.44	17.13	16.38	17.00	43200
2000-06-07	17.00	17.75	17.00	17.75	56300
2000-06-08	17.50	18.00	17.44	17.81	25000
2000-06-09	17.63	17.88	17.38	17.81	15800
2000-06-12	17.56	17.81	17.56	17.56	16400
2000-06-13	17.56	17.75	17.50	17.75	18500
2000-06-14	17.88	17.88	17.44	17.63	24300
2000-06-15	17.63	18.00	17.56	17.88	11800
2000-06-16	17.88	17.94	17.63	17.63	39300
2000-06-19	17.75	17.88	17.63	17.88	7100
2000-06-20	17.75	17.88	17.69	17.75	2100
2000-06-21	17.50	17.81	17.38	17.63	11800
2000-06-22	17.50	17.50	16.69	16.88	27400
2000-06-23	16.75	16.75	16.69	16.69	3900
2000-06-26	16.44	16.75	16.31	16.63	24100
2000-06-27	16.63	16.63	16.19	16.25	30000
2000-06-28	16.25	16.94	16.13	16.94	18600
2000-06-29	17.00	17.00	15.63	15.75	42300
2000-06-30	15.75	16.13	15.63	16.06	23800
2000-07-03	15.88	16.63	15.88	16.50	15100
2000-07-05	16.50	16.63	16.13	16.13	23100
2000-07-06	16.25	16.25	15.75	15.88	10200
2000-07-07	15.88	16.13	15.63	16.00	13900
2000-07-10	15.88	16.13	15.88	16.00	8100
2000-07-11	15.88	16.50	15.88	16.50	18400
2000-07-12	16.63	16.63	16.13	16.44	31300
2000-07-13	16.44	16.44	16.13	16.31	324400
2000-07-14	16.38	16.63	16.31	16.50	23200
2000-07-17	16.25	16.91	16.25	16.81	14700
2000-07-18	16.81	17.00	16.69	16.69	11900
2000-07-19	16.63	16.88	16.56	16.88	13800
2000-07-20	16.75	17.00	16.75	16.88	85800
2000-07-21	17.00	17.00	16.38	16.38	105300
2000-07-24	16.25	16.44	15.88	15.88	43200
2000-07-25	15.88	16.00	15.56	15.88	13300
2000-07-26	15.75	16.06	15.50	16.00	39700
2000-07-27	15.75	16.00	15.25	16.00	21100
2000-07-28	15.94	15.94	15.75	15.81	12200
2000-07-31	15.81	16.13	15.63	16.13	34000
2000-08-01	16.13	16.13	15.63	16.13	27800
2000-08-02	16.38	16.38	16.06	16.13	40600
2000-08-03	16.00	16.06	15.75	15.94	19100
2000-08-04	16.00	16.13	15.75	16.06	325900
2000-08-07	16.25	16.50	16.06	16.06	16600
2000-08-08	16.25	16.88	16.13	16.75	41900
2000-08-09	17.13	17.38	16.88	16.88	36500
2000-08-10	16.88	16.88	16.44	16.44	18200
2000-08-11	16.63	16.88	16.44	16.56	15400
2000-08-14	16.50	16.88	16.25	16.63	29400
2000-08-15	16.50	17.31	16.50	17.00	30800
2000-08-16	17.25	17.25	16.50	16.69	13700
2000-08-17	16.69	17.00	16.44	16.88	117100
2000-08-18	16.75	17.25	16.75	17.25	8600
2000-08-21	17.25	17.25	17.00	17.00	6300
2000-08-22	17.06	17.06	16.00	16.25	96200
2000-08-23	16.13	16.38	16.00	16.38	29800
2000-08-24	16.75	16.75	16.38	16.63	11600
2000-08-25	16.63	16.88	16.56	16.75	17000
2000-08-28	16.75	17.20	16.51	16.75	23700
2000-08-29	16.75	17.00	16.20	16.75	30400
2000-08-30	16.75	16.95	16.75	16.90	5500
2000-08-31	17.10	17.28	17.10	17.25	41300
2000-09-01	17.17	17.25	17.10	17.20	23800
2000-09-05	17.30	17.50	17.00	17.00	33000
2000-09-06	16.88	17.00	16.88	16.94	25600
2000-09-07	17.10	17.15	16.88	16.88	46300
2000-09-08	16.90	17.10	16.90	16.92	21800
2000-09-11	16.92	17.20	16.85	17.02	42500
2000-09-12	17.05	17.30	17.05	17.15	5800
2000-09-13	17.15	17.25	16.90	16.90	20500
2000-09-14	17.00	17.10	16.95	16.96	10700
2000-09-15	16.88	17.29	16.88	17.29	17400
2000-09-18	17.25	17.35	17.00	17.13	42700
2000-09-19	17.05	17.05	16.87	16.90	19900
2000-09-20	17.00	17.00	16.87	16.87	13100
2000-09-21	17.00	17.05	16.88	16.88	12900
2000-09-22	16.87	17.06	16.87	16.92	15600
2000-09-25	16.90	16.91	16.70	16.84	18200
2000-09-26	16.85	16.85	16.75	16.81	12800
2000-09-27	16.95	17.00	16.85	16.85	12400
2000-09-28	17.00	17.78	17.00	17.40	19900
2000-09-29	17.25	17.25	16.88	16.96	132000
2000-10-02	16.94	17.01	16.88	16.96	44100
2000-10-03	16.96	17.07	16.88	17.00	8900
2000-10-04	16.99	18.00	16.99	18.00	30500
2000-10-05	18.00	19.35	17.80	19.26	38600
2000-10-06	19.26	19.26	19.00	19.01	8500
2000-10-09	19.00	19.04	18.61	19.04	15800
2000-10-10	19.04	19.04	18.60	18.60	8700
2000-10-11	18.75	18.85	18.60	18.85	5500
2000-10-12	18.95	19.00	18.55	18.66	7700
2000-10-13	18.63	19.10	18.50	19.10	6000
2000-10-16	19.15	19.17	18.80	18.90	13500
2000-10-17	18.80	19.05	18.80	18.86	5400
2000-10-18	18.86	18.86	18.40	18.40	12900
2000-10-19	18.46	18.73	18.30	18.44	8500
2000-10-20	18.35	18.44	18.20	18.26	4300
2000-10-23	17.50	17.50	16.10	16.35	85500
2000-10-24	16.35	16.35	15.95	16.25	30300
2000-10-25	16.23	16.23	15.52	15.55	31600
2000-10-26	14.60	15.70	14.60	15.00	47900
2000-10-27	15.10	15.41	15.10	15.30	3300
2000-10-30	15.29	16.31	15.29	16.20	23600
2000-10-31	16.22	16.75	16.22	16.75	18200
2000-11-01	16.70	16.70	16.30	16.55	14600
2000-11-02	16.60	17.38	16.60	17.38	16300
2000-11-03	17.40	17.50	17.00	17.01	11900
2000-11-06	17.25	17.35	16.85	16.85	13800
2000-11-07	16.65	17.18	16.65	17.15	11300
2000-11-08	17.00	17.18	16.80	16.80	3300
2000-11-09	16.75	17.10	16.75	17.10	10000
2000-11-10	16.97	16.97	16.63	16.63	20700
2000-11-13	16.40	16.63	16.30	16.30	18200
2000-11-14	16.30	16.35	16.11	16.11	68800
2000-11-15	16.06	16.15	15.25	15.50	609600
2000-11-16	15.85	16.20	15.50	15.80	256800
2000-11-17	16.00	16.15	16.00	16.09	8500
2000-11-20	16.00	16.20	15.95	16.09	11400
2000-11-21	16.05	16.05	15.76	15.91	12300
2000-11-22	16.00	16.00	15.76	15.95	14400
2000-11-24	15.94	16.20	15.90	16.20	3600
2000-11-27	16.40	16.45	15.85	16.10	24500
2000-11-28	16.00	16.00	15.60	15.80	14100
2000-11-29	15.75	15.85	15.51	15.75	20500
2000-11-30	15.60	15.88	15.50	15.50	16700
2000-12-01	15.62	15.87	15.62	15.85	11600
2000-12-04	16.00	16.50	15.90	16.00	31700
2000-12-05	16.00	16.50	16.00	16.47	34100
2000-12-06	16.41	16.65	16.40	16.51	34700
2000-12-07	16.50	16.65	16.40	16.63	20200
2000-12-08	16.55	17.25	16.55	17.25	12600
2000-12-11	17.25	17.86	17.15	17.86	25400
2000-12-12	17.86	18.25	17.81	17.86	28000
2000-12-13	17.65	18.20	17.65	18.13	31000
2000-12-14	18.14	18.50	17.75	18.50	28700
2000-12-15	18.50	18.60	18.10	18.50	52400
2000-12-18	18.35	18.35	17.50	17.56	20300
2000-12-19	17.65	17.75	16.79	17.00	322200
2000-12-20	16.90	17.10	16.85	17.10	32300
2000-12-21	17.20	17.20	16.70	16.99	11900
2000-12-22	17.09	17.10	16.75	16.94	17600
2000-12-26	16.90	17.10	16.85	16.85	22900
2000-12-27	16.75	17.01	16.67	16.99	34000
2000-12-28	16.90	17.64	16.70	17.64	71100
2000-12-29	17.50	17.63	17.06	17.06	35000
2001-01-02	17.25	17.25	17.00	17.01	25200
2001-01-03	17.25	17.38	17.12	17.31	25600
2001-01-04	17.10	17.40	17.10	17.40	30600
2001-01-05	17.60	17.75	17.30	17.34	9100
2001-01-08	17.34	17.35	17.25	17.35	6300
2001-01-09	17.35	17.40	17.10	17.21	22500
2001-01-10	17.30	17.60	17.26	17.26	35100
2001-01-11	17.30	17.50	17.18	17.40	42600
2001-01-12	17.30	17.50	17.20	17.30	15000
2001-01-16	17.30	17.50	17.29	17.50	16300
2001-01-17	17.50	17.60	17.20	17.20	26200
2001-01-18	17.22	17.60	17.22	17.50	14900
2001-01-19	17.40	17.50	17.26	17.30	36800
2001-01-22	17.40	17.90	17.40	17.61	20200
2001-01-23	17.55	17.71	17.50	17.70	24300
2001-01-24	17.75	17.75	17.65	17.68	13500
2001-01-25	17.75	18.00	17.60	17.60	27700
2001-01-26	17.60	17.95	17.60	17.63	12200
2001-01-29	17.55	17.65	17.39	17.40	18500
2001-01-30	17.39	17.39	17.15	17.24	100100
2001-01-31	17.28	18.14	17.28	17.80	37600
2001-02-01	18.02	18.35	17.80	18.35	19700
2001-02-02	18.35	19.05	18.35	18.95	28100
2001-02-05	19.04	19.55	19.00	19.31	29200
2001-02-06	19.26	19.55	19.25	19.55	12600
2001-02-07	19.60	19.60	19.45	19.57	9400
2001-02-08	19.65	19.80	19.40	19.80	32200
2001-02-09	19.92	20.00	19.83	20.00	24500
2001-02-12	20.10	21.49	19.95	21.49	44900
2001-02-13	21.60	22.30	21.35	21.35	33700
2001-02-14	21.36	21.40	20.65	20.65	11700
2001-02-15	20.45	20.55	20.15	20.30	58400
2001-02-16	20.25	20.25	19.86	19.90	20700
2001-02-20	19.90	19.97	19.86	19.87	13600
2001-02-21	19.99	19.99	19.65	19.65	18900
2001-02-22	19.65	19.65	19.34	19.37	8100
2001-02-23	19.37	19.37	18.50	18.96	20900
2001-02-26	18.96	19.00	18.60	18.87	19600
2001-02-27	18.65	18.65	17.65	17.65	22600
2001-02-28	17.60	18.48	17.05	18.20	42000
2001-03-01	18.45	18.75	18.25	18.70	20600
2001-03-02	18.80	19.34	18.75	19.22	43800
2001-03-05	19.34	19.95	19.25	19.62	21900
2001-03-06	19.66	19.85	19.50	19.65	11600
2001-03-07	19.67	19.84	19.60	19.75	9200
2001-03-08	19.90	20.12	19.90	19.90	34600
2001-03-09	19.85	19.85	19.50	19.51	7100
2001-03-12	19.40	19.41	19.00	19.00	10400
2001-03-13	18.95	19.65	18.75	19.65	22300
2001-03-14	19.51	19.51	19.20	19.28	14900
2001-03-15	19.20	19.25	19.10	19.12	9200
2001-03-16	19.35	19.35	18.50	18.50	25300
2001-03-19	18.60	18.60	18.00	18.34	24500
2001-03-20	18.34	18.34	17.75	17.75	11200
2001-03-21	17.70	17.70	17.15	17.25	20600
2001-03-22	17.20	17.29	16.70	17.05	20400
2001-03-23	17.10	17.16	16.50	16.50	21600
2001-03-26	16.46	16.86	16.46	16.85	16500
2001-03-27	16.90	16.90	16.60	16.87	13400
2001-03-28	16.70	16.90	16.55	16.55	26200
2001-03-29	16.53	16.60	16.40	16.45	45800
2001-03-30	16.50	16.65	16.42	16.65	21900
2001-04-02	16.62	16.69	16.34	16.34	30900
2001-04-03	16.25	16.50	16.10	16.50	10300
2001-04-04	16.50	16.55	16.40	16.46	5900
2001-04-05	16.60	17.40	16.50	17.40	12900
2001-04-06	17.50	17.90	17.40	17.86	13100
2001-04-09	17.80	18.10	17.65	18.10	13900
2001-04-10	18.00	18.95	17.85	18.73	26900
2001-04-11	18.80	18.95	18.66	18.70	18100
2001-04-12	18.70	18.70	18.42	18.43	16600
2001-04-16	18.50	18.50	18.20	18.20	11700
2001-04-17	18.25	19.05	18.00	18.51	28600
2001-04-18	18.50	18.89	18.50	18.75	16600
2001-04-19	18.75	18.80	18.60	18.71	7600
2001-04-20	18.65	18.66	18.40	18.40	17400
2001-04-23	18.40	18.40	18.15	18.16	11700
2001-04-24	18.17	18.40	18.00	18.15	14500
2001-04-25	18.15	18.70	18.15	18.70	12200
2001-04-26	18.70	18.92	18.70	18.90	13400
2001-04-27	18.94	19.01	18.86	19.01	29400
2001-04-30	18.95	19.00	18.75	18.90	44800
2001-05-01	19.00	19.10	18.85	18.95	40700
2001-05-02	19.00	19.05	18.99	19.05	10700
2001-05-03	19.00	19.00	18.75	18.75	24600
2001-05-04	18.90	19.04	18.75	19.04	12100
2001-05-07	18.90	18.99	18.85	18.85	5000
2001-05-08	18.95	18.95	18.86	18.90	6000
2001-05-09	18.90	18.90	18.85	18.90	12600
2001-05-10	18.90	18.94	18.83	18.90	24300
2001-05-11	18.90	18.90	18.82	18.82	7200
2001-05-14	18.92	19.05	18.90	19.04	8400
2001-05-15	18.90	19.03	18.90	19.03	16200
2001-05-16	19.05	19.45	19.05	19.33	12900
2001-05-17	19.41	20.15	19.41	20.15	11400
2001-05-18	20.10	20.30	20.01	20.20	15400
2001-05-21	20.15	20.15	20.02	20.15	11600
2001-05-22	20.08	21.00	20.01	20.95	13100
2001-05-23	21.00	21.28	20.90	20.90	23800
2001-05-24	20.90	21.20	20.70	21.20	19000
2001-05-25	21.20	21.35	21.10	21.20	18400
2001-05-29	21.20	21.20	20.80	20.80	58700
2001-05-30	20.75	20.75	20.30	20.30	25700
2001-05-31	20.30	20.58	20.20	20.20	62900
2001-06-01	20.30	20.75	20.25	20.45	45300
2001-06-04	20.35	20.50	20.25	20.50	53900
2001-06-05	20.55	20.55	20.31	20.40	17100
2001-06-06	20.55	20.59	19.95	19.95	29500
2001-06-07	19.95	20.30	19.95	20.30	8500
2001-06-08	20.55	20.55	20.33	20.51	22900
2001-06-11	20.50	20.50	19.89	19.89	13100
2001-06-12	19.70	20.00	19.60	20.00	37000
2001-06-13	20.00	20.05	19.90	19.95	26800
2001-06-14	19.90	20.00	19.78	19.78	52700
2001-06-15	20.15	20.20	19.90	19.95	23500
2001-06-18	20.00	20.20	19.95	20.00	11500
2001-06-19	20.15	20.25	20.14	20.20	22900
2001-06-20	20.24	20.50	20.11	20.50	37400
2001-06-21	20.35	20.90	20.35	20.90	31200
2001-06-22	20.83	20.84	20.15	20.15	14200
2001-06-25	20.15	20.15	19.85	20.00	42800
2001-06-26	19.95	19.99	19.80	19.88	28000
2001-06-27	19.80	19.85	19.71	19.85	19600
2001-06-28	19.95	20.30	19.95	20.30	14400
2001-06-29	20.30	21.00	20.30	20.80	33300
2001-07-02	20.45	20.50	19.60	19.60	28700
2001-07-03	19.75	20.20	19.70	20.10	16800
2001-07-05	20.20	20.70	20.20	20.60	12600
2001-07-06	20.50	20.50	20.05	20.05	20300
2001-07-09	20.05	20.40	20.05	20.25	20500
2001-07-10	20.15	20.15	19.29	19.29	20900
2001-07-11	19.25	19.40	19.05	19.05	32400
2001-07-12	19.05	20.00	19.05	20.00	16800
2001-07-13	20.10	20.85	19.98	20.85	11100
2001-07-16	20.75	20.81	20.66	20.66	28700
2001-07-17	20.70	21.25	20.65	21.25	11200
2001-07-18	21.25	21.25	20.90	20.90	11900
2001-07-19	20.90	21.60	20.90	21.36	26500
2001-07-20	21.36	21.60	21.36	21.42	7000
2001-07-23	21.42	21.60	21.40	21.44	16400
2001-07-24	21.50	21.50	20.80	20.90	42400
2001-07-25	21.00	21.00	20.70	20.74	5700
2001-07-26	20.75	21.55	20.71	21.55	16200
2001-07-27	21.55	21.71	21.50	21.58	22800
2001-07-30	21.50	21.50	20.70	20.90	27300
2001-07-31	20.93	21.75	19.15	19.30	130600
2001-08-01	19.40	20.40	19.35	20.30	16300
2001-08-02	20.31	20.50	20.30	20.50	27600
2001-08-03	20.45	20.90	20.45	20.85	22500
2001-08-06	20.85	20.85	20.55	20.55	12200
2001-08-07	20.50	20.80	20.50	20.80	3900
2001-08-08	20.77	20.79	20.40	20.40	26500
2001-08-09	20.30	20.40	20.20	20.35	40100
2001-08-10	20.40	20.40	20.05	20.30	21800
2001-08-13	20.40	20.60	20.06	20.55	19500
2001-08-14	20.45	20.70	20.45	20.65	9300
2001-08-15	20.70	20.90	20.55	20.80	16300
2001-08-16	20.85	21.20	20.71	21.05	20000
2001-08-17	21.05	21.25	20.85	20.85	19800
2001-08-20	20.95	21.35	20.90	21.20	40600
2001-08-21	21.10	21.25	20.75	20.75	20700
2001-08-22	20.85	21.40	20.85	21.40	49300
2001-08-23	21.40	22.00	21.40	21.51	37500
2001-08-24	21.46	22.40	21.46	22.40	17300
2001-08-27	22.30	22.50	22.15	22.20	49400
2001-08-28	22.20	22.20	21.85	21.85	21400
2001-08-29	21.95	22.25	21.95	22.00	53900
2001-08-30	21.95	22.10	21.80	21.80	12000
2001-08-31	21.85	21.85	21.45	21.45	16400
2001-09-04	21.50	21.55	21.40	21.50	7700
2001-09-05	21.40	21.50	21.29	21.39	25400
2001-09-06	21.45	21.45	20.90	20.90	17400
2001-09-07	20.80	20.80	20.00	20.00	21500
2001-09-10	19.89	19.95	19.70	19.90	24600
2001-09-17	19.65	19.80	19.60	19.60	3600
2001-09-18	19.50	19.50	18.65	18.70	14300
2001-09-19	18.80	18.80	18.00	18.25	23200
2001-09-20	18.24	18.24	17.60	17.60	15500
2001-09-21	17.70	17.80	17.50	17.73	18800
2001-09-24	17.70	17.90	17.60	17.85	56400
2001-09-25	17.85	17.93	17.70	17.70	53400
2001-09-26	17.70	17.76	17.00	17.10	34400
2001-09-27	17.10	18.00	16.90	17.91	151300
2001-09-28	17.91	18.30	17.75	18.25	17000
2001-10-01	18.15	18.25	17.98	18.01	24400
2001-10-02	17.90	18.29	17.90	18.25	24400
2001-10-03	18.20	18.45	17.95	18.40	43200
2001-10-04	18.55	18.60	18.30	18.40	39700
2001-10-05	18.40	18.65	18.00	18.55	20700
2001-10-08	18.60	18.70	18.40	18.41	11800
2001-10-09	18.30	18.30	17.05	17.05	21900
2001-10-10	17.10	17.60	17.10	17.60	22100
2001-10-11	17.68	17.75	17.65	17.75	7000
2001-10-12	17.75	17.95	17.72	17.80	23500
2001-10-15	17.85	18.05	17.85	18.00	38100
2001-10-16	18.00	18.00	17.75	17.80	15000
2001-10-17	18.00	18.20	17.85	17.85	10600
2001-10-18	17.85	18.05	17.56	18.05	10600
2001-10-19	18.10	18.35	18.00	18.30	11400
2001-10-22	18.40	18.65	18.40	18.49	4800
2001-10-23	18.40	18.50	18.39	18.50	59600
2001-10-24	18.40	18.40	18.27	18.27	1300
2001-10-25	18.15	18.45	18.11	18.45	17000
2001-10-26	18.43	18.55	18.30	18.50	28700
2001-10-29	18.40	18.40	17.90	17.90	20200
2001-10-30	17.90	17.90	17.45	17.50	22800
2001-10-31	17.60	17.80	17.55	17.80	22200
2001-11-01	17.85	18.40	17.60	18.40	14700
2001-11-02	18.40	18.45	18.15	18.45	29900
2001-11-05	18.45	18.50	18.39	18.40	23700
2001-11-06	18.45	18.55	18.45	18.55	14300
2001-11-07	18.60	18.85	18.60	18.85	17300
2001-11-08	18.94	18.99	18.70	18.70	10600
2001-11-09	18.65	19.00	18.65	18.95	4800
2001-11-12	18.81	18.85	18.75	18.80	4900
2001-11-13	18.80	19.05	18.72	18.95	11200
2001-11-14	18.95	19.25	18.95	19.25	9600
2001-11-15	19.20	19.85	19.15	19.76	18700
2001-11-16	19.86	20.00	19.74	20.00	31300
2001-11-19	19.90	20.09	19.85	20.09	11100
2001-11-20	20.20	20.75	20.15	20.75	14900
2001-11-21	20.75	20.90	20.55	20.75	10200
2001-11-23	20.80	21.00	20.70	21.00	4600
2001-11-26	20.90	21.05	20.75	21.00	15600
2001-11-27	20.90	21.00	20.85	20.90	6000
2001-11-28	20.89	21.05	20.85	20.90	9800
2001-11-29	20.98	21.90	20.80	21.90	13400
2001-11-30	21.90	21.94	21.65	21.90	22300
2001-12-03	21.80	21.80	21.50	21.55	19200
2001-12-04	21.50	21.90	21.10	21.90	15500
2001-12-05	21.85	22.40	21.70	22.30	30100
2001-12-06	22.30	22.30	21.96	22.01	21100
2001-12-07	21.91	21.99	21.80	21.99	9300
2001-12-10	21.85	22.60	21.85	22.50	19600
2001-12-11	22.50	22.70	22.37	22.61	21900
2001-12-12	22.46	22.70	22.30	22.35	42900
2001-12-13	22.40	22.80	22.20	22.20	15500
2001-12-14	22.30	22.60	22.10	22.60	12800
2001-12-17	22.60	22.90	22.40	22.50	33300
2001-12-18	22.45	22.70	22.27	22.50	49300
2001-12-19	22.40	22.45	22.10	22.15	9600
2001-12-20	22.10	22.20	21.90	22.00	12400
2001-12-21	22.30	22.50	22.25	22.49	49400
2001-12-24	22.50	22.71	22.50	22.70	2600
2001-12-26	22.52	22.60	22.35	22.60	25200
2001-12-27	22.49	22.49	22.31	22.45	15000
2001-12-28	22.36	22.50	22.30	22.30	42400
2001-12-31	22.25	22.25	21.80	21.80	22700
2002-01-02	21.80	21.95	21.47	21.95	16200
2002-01-03	21.99	22.95	21.90	22.95	22000
2002-01-04	22.95	23.75	22.90	23.65	22500
2002-01-07	23.55	24.38	23.45	23.66	78600
2002-01-08	23.31	23.84	23.15	23.84	22100
2002-01-09	23.90	24.15	23.75	23.75	14300
2002-01-10	23.85	24.23	23.85	24.09	13600
2002-01-11	24.17	24.17	23.40	23.40	15200
2002-01-14	23.45	23.45	22.50	22.55	18500
2002-01-15	22.65	23.50	22.65	23.50	27400
2002-01-16	23.40	23.50	23.20	23.25	13500
2002-01-17	23.20	23.65	23.00	23.65	10400
2002-01-18	23.55	23.65	23.15	23.15	10000
2002-01-22	23.15	23.75	22.85	22.85	30900
2002-01-23	22.85	23.05	22.75	23.05	17300
2002-01-24	22.95	23.10	22.95	23.00	9500
2002-01-25	22.90	22.90	22.45	22.55	17100
2002-01-28	22.50	22.59	22.47	22.59	4600
2002-01-29	22.60	22.60	21.88	21.88	17500
2002-01-30	21.75	21.80	21.60	21.73	26100
2002-01-31	21.65	21.84	21.62	21.84	24800
2002-02-01	21.84	21.84	21.55	21.60	102200
2002-02-04	21.60	21.60	21.10	21.10	14500
2002-02-05	21.10	21.20	21.05	21.20	8500
2002-02-06	21.20	21.20	20.75	20.95	15000
2002-02-07	21.00	21.00	20.60	20.60	13300
2002-02-08	20.60	21.05	20.60	21.05	14500
2002-02-11	21.05	21.25	21.05	21.22	13100
2002-02-12	21.10	21.80	20.95	21.80	164400
2002-02-13	21.80	21.81	21.69	21.80	22500
2002-02-14	22.00	22.22	21.92	22.12	31000
2002-02-15	22.25	22.70	22.10	22.65	65600
2002-02-19	22.65	22.65	22.30	22.30	11300
2002-02-20	22.30	22.39	22.13	22.35	12200
2002-02-21	22.25	22.39	21.90	21.90	11300
2002-02-22	21.95	22.15	21.90	22.15	17500
2002-02-25	22.20	22.30	22.05	22.30	16500
2002-02-26	22.25	22.30	22.21	22.30	15300
2002-02-27	22.30	22.30	22.20	22.30	19100
2002-02-28	22.30	22.30	22.20	22.30	13700
2002-03-01	22.30	22.30	22.05	22.30	25500
2002-03-04	22.30	22.49	22.27	22.30	31300
2002-03-05	22.40	22.40	22.14	22.20	18500
2002-03-06	22.09	23.00	22.09	23.00	16300
2002-03-07	22.95	23.40	22.95	23.30	16200
2002-03-08	23.35	24.10	23.35	24.10	25000
2002-03-11	24.00	24.39	23.80	24.10	58200
2002-03-12	24.05	24.81	24.03	24.50	40900
2002-03-13	24.00	25.48	23.90	25.30	1069100
2002-03-14	25.60	25.84	25.30	25.84	100000
2002-03-15	25.74	26.00	25.60	25.90	116500
2002-03-18	25.85	26.85	25.85	26.65	182000
2002-03-19	26.50	26.50	25.70	25.98	69500
2002-03-20	25.98	26.00	25.65	25.86	46400
2002-03-21	25.80	26.00	25.75	26.00	51400
2002-03-22	26.00	26.15	25.85	26.05	105000
2002-03-25	26.04	26.04	25.45	25.66	67300
2002-03-26	25.68	25.91	25.60	25.83	43400
2002-03-27	25.83	26.20	25.83	26.13	97600
2002-03-28	26.13	26.16	25.55	25.55	74400
2002-04-01	25.52	26.00	25.52	26.00	62200
2002-04-02	26.00	26.92	26.00	26.85	116900
2002-04-03	27.00	27.62	27.00	27.15	201700
2002-04-04	27.20	27.33	26.35	26.43	40100
2002-04-05	26.43	26.80	26.27	26.33	31500
2002-04-08	26.25	26.58	25.99	26.49	39200
2002-04-09	26.55	27.15	26.40	27.15	75800
2002-04-10	27.05	27.09	26.70	26.95	52500
2002-04-11	27.01	27.01	26.30	26.30	84800
2002-04-12	26.35	26.55	26.25	26.50	50100
2002-04-15	26.50	26.70	26.35	26.60	29700
2002-04-16	26.60	26.85	26.40	26.85	139800
2002-04-17	26.85	26.95	26.40	26.40	105000
2002-04-18	26.50	26.61	26.15	26.50	79800
2002-04-19	26.60	26.60	26.41	26.45	59800
2002-04-22	26.50	26.50	26.10	26.18	23500
2002-04-23	26.15	26.35	26.05	26.20	36300
2002-04-24	26.25	26.29	25.45	25.65	82600
2002-04-25	25.65	25.90	25.06	25.90	64200
2002-04-26	25.80	26.01	25.60	25.80	81400
2002-04-29	25.70	25.79	25.40	25.60	107600
2002-04-30	25.50	26.15	25.50	26.15	207000
2002-05-01	26.15	26.30	25.75	25.90	142800
2002-05-02	25.85	26.75	25.80	26.70	70300
2002-05-03	26.85	28.25	26.80	27.80	273300
2002-05-06	27.80	27.93	27.40	27.41	102900
2002-05-07	27.61	28.20	27.55	27.90	65400
2002-05-08	27.90	28.75	27.90	28.65	82500
2002-05-09	28.70	29.31	28.45	29.25	283800
2002-05-10	29.20	29.20	28.20	28.21	113000
2002-05-13	28.15	28.20	27.75	27.99	35700
2002-05-14	28.04	28.91	28.04	28.65	97400
2002-05-15	28.65	28.68	28.49	28.60	31700
2002-05-16	28.55	28.55	27.40	27.40	37800
2002-05-17	27.40	27.62	27.39	27.57	34100
2002-05-20	27.45	27.50	27.20	27.40	31000
2002-05-21	27.30	27.30	26.49	26.71	38800
2002-05-22	26.71	26.71	26.25	26.40	43700
2002-05-23	26.35	27.63	26.20	27.57	75400
2002-05-24	27.60	27.60	26.75	26.75	33200
2002-05-28	26.80	26.80	25.60	25.95	73100
2002-05-29	25.95	25.95	25.55	25.55	21800
2002-05-30	25.64	25.90	25.35	25.50	32200
2002-05-31	25.70	25.77	25.20	25.20	97700
2002-06-03	25.20	25.20	24.85	25.18	66200
2002-06-04	25.10	25.30	24.45	25.30	38500
2002-06-05	25.20	25.45	24.99	25.17	61300
2002-06-06	25.18	25.19	24.05	24.05	84800
2002-06-07	24.05	24.20	23.85	23.95	53000
2002-06-10	24.05	24.34	23.70	23.76	33400
2002-06-11	23.65	23.99	23.65	23.99	25400
2002-06-12	23.90	24.53	23.90	24.40	47100
2002-06-13	24.50	24.50	23.90	24.20	53400
2002-06-14	24.20	24.85	23.65	24.85	76200
2002-06-17	25.20	25.45	24.62	25.35	118700
2002-06-18	25.35	25.67	25.35	25.41	29700
2002-06-19	25.41	26.05	25.30	25.41	58400
2002-06-20	25.55	25.90	25.20	25.30	54300
2002-06-21	25.55	26.00	23.50	23.51	309200
2002-06-24	23.60	24.10	23.51	23.74	94500
2002-06-25	23.74	23.77	22.70	22.70	100600
2002-06-26	22.45	23.05	22.15	22.97	79600
2002-06-27	22.72	22.83	21.35	22.65	136000
2002-06-28	22.40	24.31	22.40	24.31	223700
2002-07-01	24.20	24.21	23.50	23.50	90500
2002-07-02	23.60	23.60	22.72	22.90	50200
2002-07-03	22.85	22.88	22.05	22.29	51800
2002-07-05	22.23	22.23	21.90	21.98	56700
2002-07-08	22.08	22.80	22.08	22.25	95900
2002-07-09	22.40	22.69	21.80	22.00	53200
2002-07-10	21.92	22.00	21.11	21.20	76700
2002-07-11	21.15	21.31	20.96	21.20	68600
2002-07-12	21.20	21.70	20.75	20.88	47100
2002-07-15	21.00	21.00	20.04	20.50	79800
2002-07-16	20.55	20.55	19.95	19.99	136900
2002-07-17	20.10	20.35	19.55	19.90	165000
2002-07-18	19.70	19.70	18.70	18.82	166700
2002-07-19	18.82	19.10	18.00	18.00	56000
2002-07-22	18.00	18.50	18.00	18.20	105800
2002-07-23	18.20	18.20	16.61	16.77	276800
2002-07-24	16.77	19.00	16.30	19.00	201300
2002-07-25	19.00	19.33	18.70	19.15	190100
2002-07-26	19.15	19.29	18.55	18.60	77400
2002-07-29	18.15	19.00	18.15	19.00	128200
2002-07-30	19.00	19.35	18.68	19.24	49600
2002-07-31	19.24	19.70	18.65	18.65	84000
2002-08-01	18.70	19.10	18.70	18.95	29600
2002-08-02	19.05	19.15	18.51	18.81	38700
2002-08-05	18.75	18.75	18.00	18.05	42000
2002-08-06	18.10	18.70	17.81	18.66	54600
2002-08-07	18.66	18.85	18.40	18.60	44100
2002-08-08	18.65	18.99	18.62	18.99	55200
2002-08-09	19.00	19.95	18.82	19.71	80900
2002-08-12	19.66	19.78	19.35	19.61	54400
2002-08-13	19.55	19.90	19.25	19.30	70400
2002-08-14	19.35	19.85	18.82	19.85	35200
2002-08-15	19.85	19.85	19.20	19.40	28000
2002-08-16	19.40	20.20	19.40	20.20	21600
2002-08-19	20.10	20.20	19.85	19.85	35600
2002-08-20	19.95	19.95	19.50	19.65	25200
2002-08-21	19.65	20.25	19.65	20.25	49800
2002-08-22	20.17	20.40	20.00	20.30	97400
2002-08-23	20.25	20.51	19.85	19.85	38000
2002-08-26	19.85	20.21	19.64	20.08	32900
2002-08-27	20.15	20.45	19.85	20.11	24600
2002-08-28	20.05	20.08	19.75	19.75	14700
2002-08-29	19.80	19.85	19.55	19.74	20100
2002-08-30	19.80	19.80	19.50	19.50	51800
2002-09-03	19.55	19.55	18.80	18.93	49000
2002-09-04	18.80	18.99	18.61	18.99	29700
2002-09-05	19.10	19.10	18.30	18.47	165500
2002-09-06	18.55	18.90	18.45	18.57	112500
2002-09-09	18.65	18.65	18.05	18.35	89200
2002-09-10	18.45	18.73	18.31	18.70	62900
2002-09-11	18.61	19.00	18.50	18.50	22100
2002-09-12	18.40	18.49	18.20	18.40	334400
2002-09-13	18.50	19.15	18.35	19.02	129100
2002-09-16	19.00	19.00	18.35	18.35	54600
2002-09-17	18.40	18.40	18.00	18.00	22800
2002-09-18	17.90	18.10	17.80	17.96	34500
2002-09-19	17.55	17.69	17.25	17.30	143800
2002-09-20	17.15	17.60	17.06	17.37	134400
2002-09-23	17.25	17.25	16.76	16.85	69900
2002-09-24	16.00	16.95	16.00	16.53	77800
2002-09-25	16.40	17.21	16.40	17.10	45800
2002-09-26	17.23	17.73	17.10	17.69	81700
2002-09-27	17.55	17.65	17.00	17.00	70400
2002-09-30	16.90	17.54	16.70	17.11	52800
2002-10-01	17.06	17.89	17.05	17.89	58300
2002-10-02	17.80	18.04	16.95	16.95	54800
2002-10-03	17.05	17.55	17.05	17.35	61700
2002-10-04	17.35	17.50	16.75	16.75	80600
2002-10-07	16.65	16.80	16.00	16.00	86500
2002-10-08	16.00	16.50	16.00	16.25	90500
2002-10-09	16.25	16.25	15.75	15.96	70600
2002-10-10	15.90	16.34	15.75	16.15	22200
2002-10-11	16.25	17.20	16.15	16.90	65000
2002-10-14	16.90	17.03	16.71	16.93	34000
2002-10-15	16.93	17.55	16.93	17.40	97100
2002-10-16	17.25	17.30	16.75	16.83	63800
2002-10-17	16.95	17.50	16.90	17.45	25300
2002-10-18	17.45	17.60	17.05	17.35	25900
2002-10-21	17.25	18.23	17.03	17.85	29100
2002-10-22	17.90	17.90	17.45	17.58	42200
2002-10-23	17.58	17.60	17.25	17.59	28600
2002-10-24	17.59	17.70	17.50	17.59	34700
2002-10-25	17.59	17.71	17.41	17.59	82600
2002-10-28	17.59	17.59	17.20	17.21	25800
2002-10-29	17.21	18.00	17.21	18.00	28600
2002-10-30	18.05	18.10	17.80	17.97	48500
2002-10-31	17.87	18.00	17.40	17.58	119300
2002-11-01	17.58	18.19	17.47	18.07	41000
2002-11-04	18.07	18.40	18.02	18.15	43800
2002-11-05	18.16	18.30	17.95	18.14	10900
2002-11-06	18.10	18.30	18.01	18.21	33400
2002-11-07	18.15	18.15	17.65	17.74	15800
2002-11-08	17.65	17.72	17.00	17.04	28800
2002-11-11	16.84	17.04	16.60	16.60	54000
2002-11-12	16.50	17.14	16.50	16.74	123600
2002-11-13	16.60	17.28	16.60	16.92	32300
2002-11-14	17.00	18.13	17.00	18.12	52200
2002-11-15	18.20	18.25	17.90	18.00	10200
2002-11-18	18.05	18.23	17.58	17.99	32000
2002-11-19	17.95	18.25	17.85	17.85	52500
2002-11-20	17.75	18.30	17.75	18.30	29100
2002-11-21	18.30	19.65	18.25	19.10	104900
2002-11-22	19.05	19.60	19.00	19.26	13600
2002-11-25	19.30	19.81	19.20	19.76	40300
2002-11-26	19.73	19.99	19.60	19.79	65500
2002-11-27	19.80	20.53	19.75	20.53	72400
2002-11-29	20.70	21.12	20.35	20.71	29100
2002-12-02	20.67	20.97	20.60	20.86	61100
2002-12-03	20.61	20.65	19.90	20.11	93000
2002-12-04	20.00	20.00	19.53	19.70	69000
2002-12-05	19.60	19.60	18.95	19.10	36200
2002-12-06	18.95	19.00	18.52	18.90	68200
2002-12-09	18.85	18.95	18.40	18.60	79300
2002-12-10	18.70	18.96	18.55	18.80	116300
2002-12-11	18.80	19.20	18.75	18.81	53800
2002-12-12	18.81	18.85	18.15	18.45	114000
2002-12-13	18.35	18.75	18.30	18.30	38200
2002-12-16	18.35	19.75	18.02	19.72	94500
2002-12-17	19.72	20.07	19.69	19.74	43000
2002-12-18	19.65	20.22	19.65	20.10	63300
2002-12-19	20.21	20.45	19.65	19.82	75700
2002-12-20	19.85	20.30	19.72	19.86	52600
2002-12-23	19.74	20.67	19.69	20.35	35100
2002-12-24	20.40	20.45	20.15	20.16	4000
2002-12-26	20.16	20.50	20.00	20.00	16000
2002-12-27	20.00	20.20	19.64	20.20	195700
2002-12-30	20.00	20.21	19.65	20.06	73700
2002-12-31	20.20	20.91	20.20	20.70	78000
2003-01-02	20.85	21.21	20.75	21.21	39100
2003-01-03	21.21	21.21	20.58	20.72	41700
2003-01-06	20.85	21.24	20.85	21.15	30800
2003-01-07	21.15	21.15	20.66	21.00	92600
2003-01-08	21.03	21.07	20.60	21.01	66400
2003-01-09	21.00	21.75	20.85	20.88	84400
2003-01-10	21.00	21.30	20.88	21.05	42100
2003-01-13	21.00	21.50	20.98	21.25	111000
2003-01-14	21.25	21.75	21.01	21.75	75800
2003-01-15	21.75	21.75	20.00	21.03	57100
2003-01-16	20.90	21.25	20.90	21.10	30300
2003-01-17	21.10	21.19	21.00	21.00	134000
2003-01-21	20.90	21.00	20.55	20.69	109600
2003-01-22	20.55	20.55	19.85	19.86	95600
2003-01-23	19.80	20.20	19.80	20.00	107700
2003-01-24	20.10	20.10	19.38	19.39	28100
2003-01-27	19.39	19.65	19.15	19.30	17700
2003-01-28	19.40	19.80	18.96	19.48	37400
2003-01-29	19.38	19.39	18.95	19.18	37200
2003-01-30	19.20	19.25	18.71	18.80	58200
2003-01-31	18.90	19.30	18.75	19.20	34400
2003-02-03	19.25	19.25	17.98	18.15	117200
2003-02-04	18.35	18.68	17.41	18.30	136100
2003-02-05	18.40	18.60	18.06	18.31	69000
2003-02-06	18.15	18.62	18.05	18.45	32500
2003-02-07	18.40	18.40	17.55	17.55	29400
2003-02-10	17.65	17.66	17.43	17.43	33100
2003-02-11	17.43	17.54	16.93	17.08	34300
2003-02-12	16.98	17.14	16.85	16.85	50600
2003-02-13	16.76	17.01	16.70	16.70	118900
2003-02-14	16.69	17.00	16.58	16.71	82800
2003-02-18	16.90	17.34	16.90	17.20	30700
2003-02-19	17.05	17.05	16.70	16.95	35400
2003-02-20	16.85	16.90	16.63	16.78	17500
2003-02-21	16.78	16.80	16.55	16.69	23000
2003-02-24	16.60	16.60	16.19	16.35	54600
2003-02-25	16.30	16.30	16.01	16.30	35200
2003-02-26	16.40	16.45	15.88	15.88	99100
2003-02-27	16.00	16.15	15.88	15.90	125100
2003-02-28	16.00	16.00	15.70	15.90	59600
2003-03-03	15.90	15.98	15.76	15.98	82400
2003-03-04	15.99	15.99	15.82	15.90	113700
2003-03-05	15.80	15.80	15.50	15.67	49200
2003-03-06	15.70	15.84	15.25	15.25	54400
2003-03-07	15.13	15.75	15.13	15.40	38200
2003-03-10	15.40	15.62	15.12	15.13	73100
2003-03-11	15.00	15.39	14.96	15.35	73800
2003-03-12	15.30	15.60	15.20	15.22	54300
2003-03-13	15.37	15.65	15.36	15.60	79100
2003-03-14	15.75	15.75	15.55	15.70	42100
2003-03-17	15.70	16.15	15.69	16.00	185800
2003-03-18	15.92	16.00	15.74	15.99	82700
2003-03-19	15.99	15.99	15.50	15.95	68400
2003-03-20	15.80	15.95	15.61	15.94	63900
2003-03-21	15.89	16.14	15.87	16.00	167800
2003-03-24	16.00	16.00	15.45	15.60	62100
2003-03-25	15.68	15.95	15.35	15.80	31300
2003-03-26	15.80	15.95	15.65	15.81	51200
2003-03-27	15.69	16.12	15.57	15.80	49300
2003-03-28	15.80	15.95	15.59	15.89	33800
2003-03-31	15.79	15.79	15.17	15.31	54600
2003-04-01	15.31	15.74	15.30	15.70	37000
2003-04-02	15.82	16.10	15.71	16.00	52800
2003-04-03	16.10	16.16	15.90	16.05	29700
2003-04-04	16.05	16.30	15.91	15.97	46000
2003-04-07	16.05	16.15	15.87	16.00	98300
2003-04-08	15.91	15.91	15.45	15.60	30400
2003-04-09	15.60	15.81	15.43	15.52	57400
2003-04-10	15.50	15.58	15.20	15.36	61500
2003-04-11	15.35	15.40	15.05	15.35	89800
2003-04-14	15.35	15.50	15.26	15.50	16600
2003-04-15	15.50	15.90	15.40	15.84	57300
2003-04-16	15.90	16.00	15.63	15.75	82200
2003-04-17	15.80	15.80	15.50	15.57	32300
2003-04-21	15.64	15.75	15.40	15.62	33200
2003-04-22	15.65	16.50	15.65	16.38	60000
2003-04-23	16.40	16.80	16.40	16.62	32700
2003-04-24	16.60	17.15	16.60	17.00	68100
2003-04-25	16.90	16.90	16.65	16.66	25800
2003-04-28	16.66	17.20	16.61	17.02	28000
2003-04-29	17.15	17.30	16.75	16.75	23400
2003-04-30	16.90	17.15	16.65	17.15	45100
2003-05-01	17.10	17.28	17.05	17.23	33700
2003-05-02	17.18	18.30	17.18	18.10	80800
2003-05-05	18.10	18.34	17.88	18.01	45600
2003-05-06	17.88	18.45	17.88	18.25	100000
2003-05-07	18.13	18.15	17.87	17.87	21900
2003-05-08	17.75	18.00	17.66	17.98	31900
2003-05-09	18.05	18.60	18.01	18.60	26300
2003-05-12	18.80	18.80	18.30	18.70	66700
2003-05-13	18.65	18.99	18.37	18.99	66800
2003-05-14	18.99	18.99	18.76	18.76	13700
2003-05-15	19.15	19.49	18.86	19.13	77700
2003-05-16	19.00	19.05	18.85	18.95	111000
2003-05-19	18.80	18.81	18.47	18.47	27900
2003-05-20	18.47	18.70	18.43	18.70	76400
2003-05-21	18.65	18.88	18.60	18.88	17200
2003-05-22	18.87	18.88	18.63	18.65	23000
2003-05-23	18.60	19.23	18.57	18.85	25300
2003-05-27	18.80	19.25	18.80	19.09	121200
2003-05-28	19.20	19.70	19.20	19.65	16300
2003-05-29	19.75	20.10	19.57	20.10	28600
2003-05-30	20.25	20.25	19.96	20.05	59400
2003-06-02	19.95	20.56	19.89	20.45	78300
2003-06-03	20.35	20.45	19.95	20.13	254500
2003-06-04	20.25	21.14	20.25	21.14	32100
2003-06-05	21.14	21.23	20.80	20.95	25800
2003-06-06	21.15	21.64	21.15	21.25	21400
2003-06-09	21.37	21.37	20.45	20.45	27000
2003-06-10	20.47	20.70	20.05	20.35	52700
2003-06-11	20.30	20.33	20.10	20.30	61300
2003-06-12	20.30	20.40	20.19	20.20	42700
2003-06-13	20.30	20.40	19.95	20.00	35900
2003-06-16	20.00	20.44	20.00	20.30	59000
2003-06-17	20.35	20.50	20.25	20.27	31000
2003-06-18	20.20	20.35	20.00	20.25	16400
2003-06-19	20.20	20.30	19.85	19.90	40200
2003-06-20	19.95	20.35	19.95	20.00	46800
2003-06-23	20.00	20.00	19.60	19.60	34800
2003-06-24	19.64	19.80	19.43	19.65	82400
2003-06-25	19.55	19.61	18.85	19.11	41100
2003-06-26	18.95	19.00	18.55	18.90	40300
2003-06-27	19.05	19.37	18.90	19.34	34900
2003-06-30	19.40	19.45	19.00	19.10	50100
2003-07-01	19.10	19.42	18.61	19.25	35400
2003-07-02	19.25	19.80	19.20	19.80	101000
2003-07-03	19.70	19.80	19.42	19.42	12000
2003-07-07	19.55	19.79	19.50	19.60	41400
2003-07-08	19.55	19.60	19.34	19.50	66500
2003-07-09	19.40	19.95	19.40	19.95	58500
2003-07-10	19.90	20.00	19.58	19.65	69200
2003-07-11	19.60	20.23	19.60	19.85	30300
2003-07-14	19.85	20.25	19.80	20.15	45000
2003-07-15	20.20	20.31	19.90	20.00	38300
2003-07-16	20.00	20.05	19.75	19.75	20200
2003-07-17	19.80	19.99	19.67	19.68	39100
2003-07-18	19.75	19.95	19.71	19.95	37400
2003-07-21	19.85	19.90	19.50	19.80	58300
2003-07-22	19.85	19.85	19.10	19.21	53100
2003-07-23	19.21	19.21	18.48	19.20	38700
2003-07-24	19.20	19.32	18.85	19.00	33700
2003-07-25	19.10	19.90	19.05	19.72	64100
2003-07-28	19.85	19.95	19.75	19.80	31400
2003-07-29	19.85	19.85	19.30	19.38	113200
2003-07-30	19.45	20.15	19.45	20.01	105100
2003-07-31	20.11	20.50	20.00	20.30	45000
2003-08-01	20.25	20.25	19.60	19.60	53000
2003-08-04	19.56	19.60	19.26	19.46	22600
2003-08-05	19.40	19.71	19.35	19.40	44200
2003-08-06	19.40	19.54	19.32	19.41	36900
2003-08-07	19.30	19.31	19.05	19.25	32200
2003-08-08	19.25	19.50	19.10	19.15	16900
2003-08-11	19.16	19.40	19.15	19.17	28200
2003-08-12	19.30	20.11	19.30	20.10	23900
2003-08-13	20.55	21.15	20.50	20.88	105200
2003-08-14	20.89	21.20	20.60	21.09	53300
2003-08-15	21.09	21.09	21.09	21.09	6200
2003-08-18	21.09	21.43	21.03	21.40	45900
2003-08-19	21.48	22.26	21.40	22.23	69000
2003-08-20	22.08	22.20	21.90	22.20	56000
2003-08-21	22.20	22.75	22.20	22.50	85700
2003-08-22	22.50	22.50	21.85	21.90	35700
2003-08-25	21.80	21.97	21.46	21.80	44300
2003-08-26	21.85	22.00	21.25	21.80	79500
2003-08-27	21.80	22.20	21.80	22.00	76900
2003-08-28	22.10	22.50	21.70	22.40	40300
2003-08-29	22.28	22.83	22.25	22.62	38100
2003-09-02	22.82	23.84	22.70	23.60	43300
2003-09-03	23.70	24.45	23.64	23.64	63200
2003-09-04	23.64	23.64	23.18	23.55	116000
2003-09-05	23.52	23.53	22.89	23.00	28100
2003-09-08	22.95	23.96	22.87	23.65	46900
2003-09-09	23.50	23.50	23.10	23.20	21300
2003-09-10	23.10	23.29	22.70	22.70	46900
2003-09-11	22.75	22.75	22.20	22.45	49200
2003-09-12	22.50	22.63	22.11	22.50	58500
2003-09-15	22.50	22.73	22.21	22.45	77500
2003-09-16	22.50	23.20	22.30	23.20	25200
2003-09-17	23.10	23.15	22.70	22.76	37600
2003-09-18	22.75	22.89	22.46	22.85	55100
2003-09-19	22.75	22.90	22.30	22.30	72600
2003-09-22	22.15	22.42	21.89	22.00	44900
2003-09-23	21.95	22.55	21.90	22.38	29500
2003-09-24	22.45	22.45	21.85	21.85	36300
2003-09-25	21.80	22.41	21.27	21.27	72100
2003-09-26	21.05	21.05	20.37	20.45	53800
2003-09-29	20.45	20.85	20.10	20.75	80100
2003-09-30	20.75	20.75	20.05	20.40	95300
2003-10-01	20.50	21.80	20.50	21.52	56900
2003-10-02	21.60	21.75	21.32	21.32	83400
2003-10-03	21.42	22.18	21.42	22.17	44600
2003-10-06	22.05	22.45	21.90	22.35	34200
2003-10-07	22.30	22.55	22.18	22.45	28600
2003-10-08	22.37	22.37	22.05	22.13	32200
2003-10-09	22.25	22.80	21.90	22.17	67200
2003-10-10	22.25	22.29	21.71	22.15	47500
2003-10-13	22.15	22.98	22.15	22.67	39900
2003-10-14	22.70	23.07	22.70	22.80	54200
2003-10-15	22.85	22.90	22.00	22.19	47600
2003-10-16	22.15	22.19	21.77	22.06	42900
2003-10-17	22.10	22.45	21.70	21.99	57400
2003-10-20	21.85	22.04	21.84	21.93	19600
2003-10-21	21.93	21.98	21.50	21.51	28700
2003-10-22	21.36	21.36	20.95	20.95	77600
2003-10-23	20.85	21.02	20.47	20.50	58900
2003-10-24	20.40	20.65	20.20	20.55	55500
2003-10-27	20.55	20.82	20.35	20.65	74700
2003-10-28	20.60	20.70	19.20	19.70	254900
2003-10-29	19.80	20.43	19.75	20.43	61100
2003-10-30	20.55	20.65	20.13	20.31	74300
2003-10-31	20.35	20.45	20.23	20.35	103200
2003-11-03	20.30	20.50	20.25	20.29	81800
2003-11-04	20.29	20.70	20.29	20.70	92400
2003-11-05	20.62	20.62	20.41	20.43	62700
2003-11-06	20.43	20.70	20.41	20.70	57100
2003-11-07	20.80	20.93	20.61	20.70	72900
2003-11-10	20.65	20.68	20.40	20.40	55900
2003-11-11	20.45	20.58	20.20	20.27	44800
2003-11-12	20.35	20.55	20.31	20.50	85600
2003-11-13	20.50	20.50	20.20	20.30	45400
2003-11-14	20.35	20.35	20.05	20.05	75200
2003-11-17	19.95	20.05	19.50	19.80	63000
2003-11-18	19.85	20.20	19.72	19.75	53200
2003-11-19	19.70	19.74	19.50	19.70	56300
2003-11-20	19.60	19.68	19.30	19.40	59600
2003-11-21	19.45	19.60	19.36	19.60	63600
2003-11-24	19.75	20.57	19.73	20.55	54100
2003-11-25	20.65	20.89	20.64	20.80	52200
2003-11-26	20.95	21.00	20.55	20.65	30500
2003-11-28	20.60	20.94	20.60	20.65	15200
2003-12-01	20.65	21.00	20.60	20.75	39500
2003-12-02	21.00	21.00	20.65	20.66	33800
2003-12-03	20.82	21.36	20.60	20.60	112500
2003-12-04	20.45	20.50	20.07	20.36	55200
2003-12-05	20.36	20.40	19.90	19.94	40000
2003-12-08	19.99	20.15	19.80	19.97	38700
2003-12-09	19.96	20.05	19.68	19.68	57800
2003-12-10	19.68	20.30	19.58	20.24	68200
2003-12-11	20.24	20.78	20.23	20.78	57700
2003-12-12	20.80	20.99	20.70	20.99	33700
2003-12-15	21.10	21.19	20.75	20.76	48800
2003-12-16	20.70	20.99	20.58	20.95	25000
2003-12-17	20.92	21.08	20.65	21.01	37400
2003-12-18	21.00	21.35	20.95	21.20	33800
2003-12-19	21.25	21.30	20.99	21.07	46000
2003-12-22	20.97	20.97	20.50	20.96	48800
2003-12-23	20.96	21.48	20.70	21.48	62900
2003-12-24	21.38	21.38	21.15	21.20	16500
2003-12-26	21.20	21.25	21.10	21.24	14500
2003-12-29	21.25	21.90	21.25	21.82	57200
2003-12-30	21.70	21.87	21.63	21.87	23900
2003-12-31	21.77	22.08	21.55	22.00	69100
2004-01-02	22.04	22.04	21.60	21.90	33900
2004-01-05	21.90	22.20	21.72	22.20	49500
2004-01-06	22.30	22.48	22.10	22.10	76000
2004-01-07	22.20	22.49	22.18	22.40	27900
2004-01-08	22.48	22.93	22.21	22.54	54900
2004-01-09	22.55	22.55	22.09	22.09	44300
2004-01-12	22.15	22.47	22.15	22.44	24300
2004-01-13	22.40	22.60	22.23	22.60	30300
2004-01-14	22.75	22.93	22.71	22.93	52600
2004-01-15	22.93	22.94	22.56	22.83	66800
2004-01-16	22.93	22.96	22.60	22.65	37500
2004-01-20	22.65	22.97	22.58	22.96	47800
2004-01-21	22.88	23.16	22.74	23.10	70600
2004-01-22	23.20	23.20	22.49	22.52	33600
2004-01-23	22.60	22.75	22.10	22.67	51900
2004-01-26	22.60	22.88	22.20	22.88	28900
2004-01-27	22.88	22.88	22.30	22.42	37800
2004-01-28	22.52	22.53	21.42	21.50	71200
2004-01-29	21.35	21.70	21.00	21.25	74100
2004-01-30	21.10	21.25	20.45	20.45	58100
2004-02-02	20.45	20.53	19.92	20.24	110100
2004-02-03	20.31	20.31	20.00	20.25	61400
2004-02-04	20.20	20.20	19.42	19.42	115800
2004-02-05	19.57	19.75	19.41	19.75	86000
2004-02-06	19.80	20.86	19.80	20.82	75900
2004-02-09	20.90	20.98	20.63	20.82	99400
2004-02-10	20.80	21.35	20.63	21.35	63800
2004-02-11	21.35	21.62	21.13	21.62	26900
2004-02-12	21.61	21.61	21.16	21.40	28200
2004-02-13	21.35	21.35	20.65	20.85	53300
2004-02-17	20.80	21.28	20.65	21.28	45200
2004-02-18	21.35	21.35	20.60	20.80	44200
2004-02-19	20.85	20.90	20.21	20.21	57100
2004-02-20	20.30	20.55	19.95	20.35	56600
2004-02-23	20.35	20.60	20.15	20.43	112800
2004-02-24	20.55	20.65	20.37	20.45	105600
2004-02-25	20.40	21.07	20.33	21.07	105000
2004-02-26	21.07	21.31	20.70	21.31	66700
2004-02-27	21.25	21.40	21.10	21.10	74600
2004-03-01	21.20	21.40	21.13	21.25	120200
2004-03-02	21.26	21.28	20.87	20.88	50500
2004-03-03	20.80	20.82	20.48	20.62	119000
2004-03-04	20.62	21.45	20.59	21.45	50800
2004-03-05	21.35	21.65	21.20	21.23	112400
2004-03-08	21.15	21.20	20.77	20.77	61600
2004-03-09	20.95	21.00	20.45	20.50	48600
2004-03-10	20.45	20.60	20.30	20.35	91100
2004-03-11	20.35	20.68	20.05	20.08	198600
2004-03-12	20.09	21.65	20.06	21.50	186200
2004-03-15	21.40	21.40	20.94	21.01	72400
2004-03-16	21.01	21.01	20.71	20.85	47400
2004-03-17	21.00	21.78	20.92	21.51	36700
2004-03-18	21.40	21.40	21.00	21.05	33200
2004-03-19	21.10	21.60	20.84	20.90	42500
2004-03-22	20.95	20.95	20.50	20.57	97300
2004-03-23	20.52	20.75	20.32	20.47	72000
2004-03-24	20.35	20.80	20.25	20.46	62000
2004-03-25	20.47	21.46	20.42	20.90	91000
2004-03-26	20.80	21.51	20.80	21.36	48300
2004-03-29	21.23	21.81	21.22	21.75	76200
2004-03-30	21.75	21.75	20.05	20.05	373700
2004-03-31	20.35	20.35	19.81	19.98	1885100
2004-04-01	19.98	20.15	19.90	20.15	650900
2004-04-02	20.25	20.44	20.25	20.44	230700
2004-04-05	20.44	20.67	20.35	20.67	261700
2004-04-06	20.67	20.67	20.33	20.45	143600
2004-04-07	20.45	20.45	20.21	20.45	61800
2004-04-08	20.60	20.60	20.30	20.30	92700
2004-04-12	20.37	20.47	20.22	20.40	50000
2004-04-13	20.40	20.40	19.95	19.95	202500
2004-04-14	20.00	20.16	19.61	19.90	59700
2004-04-15	19.95	20.00	19.35	19.35	117700
2004-04-16	19.45	19.81	19.41	19.62	73200
2004-04-19	19.62	19.90	19.62	19.80	176600
2004-04-20	19.90	20.09	19.82	19.82	109900
2004-04-21	19.90	20.09	19.80	20.06	86000
2004-04-22	20.05	20.41	20.02	20.30	111600
2004-04-23	20.31	20.58	20.25	20.58	199400
2004-04-26	20.50	20.60	20.23	20.24	76700
2004-04-27	20.34	20.59	20.21	20.59	56300
2004-04-28	20.50	20.54	20.26	20.30	210100
2004-04-29	20.30	20.38	20.00	20.00	110900
2004-04-30	20.05	20.05	19.75	20.01	108500
2004-05-03	20.10	20.16	19.85	20.00	93000
2004-05-04	20.10	20.40	19.79	20.24	129900
2004-05-05	20.25	20.36	20.03	20.18	73700
2004-05-06	20.10	20.15	19.74	20.00	112300
2004-05-07	19.90	20.05	19.73	19.73	192600
2004-05-10	19.66	19.66	19.22	19.40	121800
2004-05-11	19.41	19.75	19.41	19.70	59000
2004-05-12	19.60	19.60	19.14	19.57	45600
2004-05-13	19.70	19.76	19.40	19.40	67100
2004-05-14	19.50	19.90	19.45	19.58	81300
2004-05-17	19.58	19.58	19.24	19.30	129900
2004-05-18	19.45	19.80	19.42	19.80	103900
2004-05-19	19.90	20.10	19.70	19.80	380100
2004-05-20	19.80	20.13	19.70	19.93	121300
2004-05-21	20.05	20.15	19.94	20.14	106700
2004-05-24	20.25	20.48	20.25	20.41	37000
2004-05-25	20.31	20.95	20.31	20.95	93700
2004-05-26	20.85	20.86	20.36	20.53	52900
2004-05-27	20.50	20.76	20.50	20.69	44200
2004-05-28	20.75	20.75	20.35	20.45	46000
2004-06-01	20.35	20.88	20.35	20.83	37600
2004-06-02	20.90	20.99	20.60	20.93	38300
2004-06-03	20.85	20.85	20.48	20.48	52200
2004-06-04	20.60	20.82	20.39	20.65	48300
2004-06-07	20.75	21.00	20.69	21.00	125000
2004-06-08	20.95	21.36	20.95	21.21	28400
2004-06-09	21.30	21.33	20.64	20.68	185000
2004-06-10	20.79	21.12	20.65	21.10	60300
2004-06-14	21.20	21.21	20.90	20.90	109000
2004-06-15	21.00	21.49	20.92	21.22	302800
2004-06-16	21.33	21.46	21.12	21.35	101600
2004-06-17	21.35	21.45	21.05	21.25	70000
2004-06-18	21.25	21.50	21.15	21.28	97000
2004-06-21	21.20	21.62	21.16	21.41	28200
2004-06-22	21.30	21.50	21.07	21.50	54600
2004-06-23	21.50	21.65	21.29	21.62	56400
2004-06-24	21.62	21.68	21.40	21.50	57300
2004-06-25	21.40	21.70	21.40	21.70	131200
2004-06-28	21.58	21.94	21.48	21.85	76400
2004-06-29	21.85	22.22	21.77	22.20	113300
2004-06-30	22.25	22.31	22.10	22.26	119200
2004-07-01	22.20	22.30	21.90	21.90	46100
2004-07-02	22.00	22.00	21.66	21.79	25100
2004-07-06	21.75	21.80	21.32	21.32	55000
2004-07-07	21.32	21.52	21.25	21.46	59900
2004-07-08	21.51	21.55	21.25	21.25	79700
2004-07-09	21.35	21.50	21.25	21.37	29000
2004-07-12	21.45	21.60	21.15	21.30	35300
2004-07-13	21.35	21.77	21.32	21.40	97600
2004-07-14	21.40	21.63	21.25	21.25	173800
2004-07-15	21.26	21.36	21.15	21.24	44500
2004-07-16	21.24	21.36	21.00	21.00	43000
2004-07-19	21.11	21.20	21.00	21.00	38900
2004-07-20	21.01	21.20	20.92	21.20	51500
2004-07-21	21.32	21.32	20.86	20.86	84700
2004-07-22	20.86	21.08	20.75	20.75	84500
2004-07-23	20.85	21.22	20.65	21.10	51900
2004-07-26	21.05	21.20	20.99	21.02	36700
2004-07-27	21.01	21.20	20.96	20.98	195200
2004-07-28	20.98	21.10	20.70	20.93	59600
2004-07-29	21.03	21.10	20.82	20.99	257900
2004-07-30	20.90	21.00	20.89	21.00	372800
2004-08-02	21.05	21.10	20.77	21.00	84700
2004-08-03	20.90	21.01	20.69	20.70	73600
2004-08-04	20.50	20.90	20.49	20.75	91200
2004-08-05	20.75	20.85	20.60	20.81	82500
2004-08-06	20.71	20.71	20.40	20.40	67700
2004-08-09	20.40	20.60	20.40	20.60	256700
2004-08-10	20.65	21.25	20.62	21.23	48500
2004-08-11	21.15	21.25	20.90	21.20	79300
2004-08-12	21.10	21.20	20.98	20.98	48700
2004-08-13	21.08	21.28	20.98	20.99	27800
2004-08-16	21.05	21.50	21.00	21.50	36200
2004-08-17	21.50	21.55	21.25	21.42	164500
2004-08-18	21.42	21.99	21.40	21.80	29700
2004-08-19	21.87	22.01	21.53	21.53	86200
2004-08-20	21.60	21.76	21.54	21.65	47400
2004-08-23	21.65	21.87	21.55	21.67	42800
2004-08-24	21.75	21.88	21.59	21.88	63300
2004-08-25	21.85	22.12	21.66	22.05	31700
2004-08-26	22.05	22.05	21.72	21.78	25300
2004-08-27	21.88	22.02	21.76	22.02	103400
2004-08-30	21.95	21.95	21.68	21.68	51500
2004-08-31	21.70	22.21	21.70	22.06	217700
2004-09-01	22.15	22.42	21.85	22.06	141400
2004-09-02	22.06	23.14	22.06	23.13	160400
2004-09-03	23.02	23.13	22.85	22.95	71800
2004-09-07	23.05	23.45	22.88	23.40	228200
2004-09-08	23.40	23.63	23.30	23.43	116500
2004-09-09	23.55	23.91	23.23	23.75	107500
2004-09-10	23.70	23.70	23.37	23.50	129000
2004-09-13	23.60	23.63	23.50	23.61	41500
2004-09-14	23.61	23.74	23.25	23.63	107900
2004-09-15	23.63	23.67	23.51	23.57	59700
2004-09-16	23.67	24.21	23.67	23.95	126200
2004-09-17	24.10	24.33	23.83	24.00	174400
2004-09-20	24.12	24.12	23.84	23.92	38100
2004-09-21	24.04	24.05	23.80	24.00	75800
2004-09-22	23.90	23.90	23.62	23.65	55400
2004-09-23	23.64	24.03	23.55	24.03	56500
2004-09-24	24.00	24.29	23.90	24.16	43100
2004-09-27	24.00	24.01	23.77	23.80	69200
2004-09-28	23.68	23.79	23.52	23.54	137500
2004-09-29	23.44	24.17	23.42	24.10	104500
2004-09-30	24.10	24.23	23.91	24.19	89200
2004-10-01	24.25	24.67	23.95	24.67	164900
2004-10-04	24.67	24.80	24.30	24.53	351300
2004-10-05	24.53	24.65	24.35	24.51	215700
2004-10-06	24.51	24.63	24.39	24.50	132900
2004-10-07	24.45	24.60	24.24	24.29	118900
2004-10-08	24.24	24.38	24.03	24.03	94300
2004-10-11	24.16	24.25	24.02	24.08	33600
2004-10-12	24.05	24.06	23.95	24.00	46700
2004-10-13	24.10	24.13	23.66	23.66	31600
2004-10-14	23.66	23.85	23.25	23.25	36100
2004-10-15	23.31	23.99	23.13	23.56	75900
2004-10-18	23.45	23.68	23.31	23.58	29400
2004-10-19	23.65	23.70	23.33	23.40	33100
2004-10-20	23.35	23.64	23.29	23.41	25600
2004-10-21	23.30	24.00	23.24	23.90	109700
2004-10-22	23.80	23.90	23.28	23.31	50200
2004-10-25	23.50	23.68	23.31	23.43	58200
2004-10-26	23.40	23.67	23.18	23.60	47100
2004-10-27	23.45	24.06	23.43	24.06	227300
2004-10-28	24.00	24.01	23.53	23.66	82500
2004-10-29	23.53	23.60	23.18	23.40	111000
2004-11-01	23.35	23.75	23.15	23.70	74200
2004-11-02	23.73	23.98	23.35	23.38	64600
2004-11-03	23.50	24.03	23.47	24.01	40200
2004-11-04	23.91	24.11	23.90	24.10	85800
2004-11-05	24.10	24.49	24.10	24.22	94000
2004-11-08	24.10	24.25	24.08	24.20	30800
2004-11-09	24.10	24.53	24.10	24.50	32700
2004-11-10	24.55	24.75	24.37	24.51	39500
2004-11-11	24.60	25.00	24.60	24.80	29100
2004-11-12	24.90	25.18	24.67	25.00	20600
2004-11-15	27.00	27.50	25.56	27.50	859100
2004-11-16	27.35	27.35	27.00	27.05	903300
2004-11-17	27.10	27.63	27.10	27.20	297500
2004-11-18	27.10	27.31	26.91	27.23	142700
2004-11-19	27.24	27.24	26.72	26.99	69700
2004-11-22	27.10	27.70	26.85	27.70	120800
2004-11-23	27.60	27.60	27.15	27.44	126600
2004-11-24	27.35	27.72	27.34	27.55	138100
2004-11-26	27.45	27.70	27.40	27.41	23800
2004-11-29	27.41	27.85	27.30	27.80	214000
2004-11-30	27.78	28.21	27.78	28.21	107900
2004-12-01	28.21	28.85	28.10	28.25	90400
2004-12-02	28.10	28.37	27.81	28.25	189200
2004-12-03	28.15	28.37	28.00	28.01	39200
2004-12-06	28.10	28.44	27.90	28.08	91400
2004-12-07	28.03	28.20	27.60	27.60	103000
2004-12-08	27.60	27.85	27.46	27.70	106600
2004-12-09	27.60	27.60	27.06	27.45	74300
2004-12-10	27.30	27.36	26.96	27.25	89800
2004-12-13	27.30	27.50	27.23	27.50	61900
2004-12-14	27.46	27.55	27.26	27.27	71600
2004-12-15	27.20	28.20	27.20	28.20	106200
2004-12-16	28.20	28.24	28.05	28.05	97500
2004-12-17	27.95	28.24	27.92	28.20	137600
2004-12-20	28.20	28.60	28.12	28.33	156800
2004-12-21	28.50	29.08	28.43	29.08	113200
2004-12-22	29.20	29.22	28.27	29.10	106100
2004-12-23	29.10	29.25	28.95	29.18	56200
2004-12-27	29.28	29.29	28.83	28.95	93000
2004-12-28	29.00	29.38	29.00	29.15	261800
2004-12-29	29.12	29.14	28.76	28.85	107200
2004-12-30	28.85	28.99	28.72	28.74	59800
2004-12-31	28.60	28.84	28.35	28.60	59300
2005-01-03	29.05	29.18	28.83	29.00	644100
2005-01-04	29.00	29.13	28.43	28.43	267000
2005-01-05	28.55	28.55	27.69	27.74	186100
2005-01-06	27.90	28.78	27.75	28.77	208400
2005-01-07	29.05	29.47	29.00	29.15	488700
2005-01-10	29.25	30.09	29.25	29.86	140500
2005-01-11	29.85	29.85	29.43	29.50	270700
2005-01-12	29.50	29.81	29.35	29.69	125600
2005-01-13	29.60	29.81	29.40	29.40	74600
2005-01-14	29.50	29.90	29.41	29.90	111300
2005-01-18	29.90	30.47	29.85	30.47	98100
2005-01-19	30.47	30.47	29.75	29.89	131200
2005-01-20	29.75	29.82	29.26	29.27	58900
2005-01-21	29.30	30.14	29.30	29.75	63800
2005-01-24	29.75	29.90	29.27	29.35	63900
2005-01-25	29.40	29.67	29.28	29.67	149000
2005-01-26	29.67	30.40	29.63	30.08	193900
2005-01-27	30.08	30.54	29.90	30.34	91000
2005-01-28	30.40	30.40	29.43	29.86	111300
2005-01-31	29.99	30.38	29.99	30.14	135200
2005-02-01	30.25	30.60	30.20	30.33	152200
2005-02-02	30.20	31.14	30.10	31.12	92700
2005-02-03	31.12	31.12	30.75	30.96	69400
2005-02-04	31.00	31.57	31.00	31.51	152400
2005-02-07	31.55	31.60	30.95	31.01	98100
2005-02-08	31.05	31.60	31.05	31.40	92300
2005-02-09	31.50	31.60	31.20	31.35	237200
2005-02-10	31.35	31.35	30.50	30.55	191600
2005-02-11	30.65	30.85	30.20	30.48	275000
2005-02-14	30.43	30.60	30.35	30.56	192800
2005-02-15	30.30	30.30	29.46	29.64	153000
2005-02-16	29.62	29.87	29.40	29.78	137400
2005-02-17	29.98	30.68	29.95	30.20	370400
2005-02-18	30.30	30.70	29.82	30.63	116300
2005-02-22	30.40	31.18	30.20	30.29	198800
2005-02-23	30.29	30.29	29.89	30.06	140700
2005-02-24	30.00	30.02	29.52	29.90	110200
2005-02-25	29.85	30.67	29.75	30.67	48100
2005-02-28	30.57	31.04	30.28	30.84	167200
2005-03-01	30.99	31.50	30.80	31.50	207000
2005-03-02	31.59	31.75	31.24	31.58	70500
2005-03-03	31.45	31.75	31.20	31.50	93900
2005-03-04	31.60	32.00	31.60	31.66	54300
2005-03-07	31.70	32.08	31.50	31.70	72600
2005-03-08	31.65	31.85	31.35	31.35	114700
2005-03-09	31.30	31.30	30.26	30.45	235600
2005-03-10	30.45	30.55	29.31	29.31	244500
2005-03-11	29.45	30.15	29.26	29.65	144800
2005-03-14	29.60	29.70	29.35	29.64	83200
2005-03-15	29.64	29.83	29.56	29.77	170900
2005-03-16	29.80	30.16	29.65	29.74	132800
2005-03-17	29.60	29.80	29.34	29.70	173100
2005-03-18	29.90	29.98	29.52	29.95	149400
2005-03-21	29.85	30.17	29.66	30.17	108700
2005-03-22	30.15	30.50	30.15	30.31	114300
2005-03-23	30.20	30.20	29.71	29.78	95500
2005-03-24	29.70	30.05	29.55	29.56	49100
2005-03-28	29.52	29.85	29.44	29.71	87500
2005-03-29	29.59	29.95	29.41	29.42	123700
2005-03-30	29.55	29.75	28.72	29.04	159200
2005-03-31	29.00	29.20	28.64	28.79	103600
2005-04-01	28.95	29.00	28.20	28.50	96100
2005-04-04	28.47	28.63	27.98	28.33	164000
2005-04-05	28.33	28.65	28.04	28.30	150600
2005-04-06	28.45	28.70	27.97	27.97	217200
2005-04-07	28.05	28.66	28.00	28.50	64200
2005-04-08	28.49	28.49	28.11	28.15	90300
2005-04-11	28.25	28.25	27.40	27.60	104800
2005-04-12	27.61	27.94	27.25	27.80	135100
2005-04-13	27.85	28.10	27.30	27.41	109200
2005-04-14	27.50	27.67	26.91	26.95	108500
2005-04-15	27.05	27.10	26.06	26.38	100200
2005-04-18	26.26	27.33	26.16	26.56	70300
2005-04-19	26.55	26.75	26.36	26.69	81400
2005-04-20	26.70	26.75	26.00	26.15	95400
2005-04-21	26.35	27.21	26.28	27.06	136500
2005-04-22	27.06	27.19	26.50	26.90	207500
2005-04-25	26.85	27.50	26.70	27.50	143600
2005-04-26	27.50	27.50	26.70	26.90	153000
2005-04-27	26.80	26.81	26.32	26.61	127000
2005-04-28	27.10	27.25	26.40	26.85	187500
2005-04-29	26.85	27.00	26.21	26.45	135900
2005-05-02	26.45	26.66	25.98	26.61	163300
2005-05-03	26.70	26.75	26.27	26.41	151400
2005-05-04	26.50	27.14	26.50	27.14	111600
2005-05-05	27.15	27.60	27.10	27.15	122500
2005-05-06	27.15	27.45	26.83	27.05	63400
2005-05-09	27.15	27.15	26.50	27.00	82700
2005-05-10	27.07	27.10	26.72	26.83	106200
2005-05-11	26.83	27.04	26.31	26.40	123800
2005-05-12	26.30	26.45	25.81	25.81	84100
2005-05-13	25.81	25.81	25.30	25.60	198800
2005-05-16	25.50	25.83	25.42	25.80	348600
2005-05-17	25.70	25.91	25.39	25.50	134200
2005-05-18	25.55	25.74	25.46	25.68	230600
2005-05-19	25.70	25.88	25.58	25.76	85900
2005-05-20	25.77	25.95	25.65	25.73	93600
2005-05-23	25.72	26.10	25.72	25.89	183800
2005-05-24	25.98	26.24	25.95	26.08	189700
2005-05-25	25.90	25.98	25.25	25.30	96500
2005-05-26	25.30	25.77	25.30	25.43	81100
2005-05-27	25.45	25.75	25.36	25.55	88200
2005-05-31	25.55	25.92	25.53	25.70	137100
2005-06-01	25.68	26.34	25.68	26.27	118500
2005-06-02	26.25	26.30	25.76	25.95	110800
2005-06-03	25.91	25.92	25.69	25.76	42300
2005-06-06	25.71	25.93	25.70	25.89	78700
2005-06-07	25.95	26.30	25.90	26.25	109200
2005-06-08	26.25	26.45	26.21	26.25	133700
2005-06-09	26.46	26.74	26.23	26.68	155300
2005-06-10	26.65	26.82	26.60	26.82	338800
2005-06-13	26.70	26.79	26.11	26.43	125500
2005-06-14	26.33	26.90	26.28	26.90	104600
2005-06-15	27.01	27.05	26.49	27.05	154200
2005-06-16	27.09	27.09	26.26	26.42	234900
2005-06-17	26.67	27.05	26.26	27.05	189400
2005-06-20	27.00	27.95	26.95	27.65	408900
2005-06-21	27.75	28.62	27.68	28.26	231200
2005-06-22	28.32	28.50	28.15	28.38	200700
2005-06-23	28.33	28.75	28.27	28.70	168800
2005-06-24	28.54	28.54	27.75	28.01	313700
2005-06-27	28.01	28.50	27.95	28.35	213400
2005-06-28	28.44	28.54	28.13	28.51	136900
2005-06-29	28.60	28.94	28.45	28.94	129800
2005-06-30	29.04	29.41	29.04	29.16	138400
2005-07-01	29.22	29.22	28.42	28.68	178000
2005-07-05	28.60	28.70	28.45	28.70	145500
2005-07-06	28.71	28.71	28.44	28.55	116000
2005-07-07	28.25	28.70	28.25	28.64	117800
2005-07-08	28.66	28.95	28.41	28.72	132100
2005-07-11	28.78	29.65	28.76	29.43	453700
2005-07-12	29.35	29.49	28.73	28.77	222900
2005-07-13	28.78	29.00	28.54	28.75	126100
2005-07-14	28.93	29.06	28.60	28.90	131800
2005-07-15	28.80	29.14	28.63	29.14	65700
2005-07-18	29.06	29.06	28.60	28.73	95300
2005-07-19	28.82	29.84	28.76	29.75	150400
2005-07-20	29.65	30.10	29.40	30.00	74200
2005-07-21	30.02	30.02	29.15	29.20	136500
2005-07-22	29.28	29.65	28.93	29.65	123400
2005-07-25	29.65	29.65	29.01	29.19	106200
2005-07-26	29.16	29.93	28.95	29.56	137600
2005-07-27	29.62	29.90	28.50	29.72	394300
2005-07-28	29.78	31.36	29.78	31.17	299800
2005-07-29	31.20	31.61	31.05	31.50	200100
2005-08-01	31.58	32.15	31.50	31.85	142400
2005-08-02	31.93	32.07	31.66	31.83	246000
2005-08-03	31.77	31.77	31.32	31.48	94000
2005-08-04	31.33	31.33	30.76	31.00	96300
2005-08-05	30.81	30.81	30.11	30.21	148300
2005-08-08	30.30	30.47	29.76	30.13	124300
2005-08-09	30.23	30.50	29.88	30.17	63300
2005-08-10	30.10	30.99	29.75	30.35	165800
2005-08-11	30.65	31.05	30.30	30.85	1176100
2005-08-12	31.80	31.85	31.15	31.62	431000
2005-08-15	31.60	32.05	31.35	31.55	351300
2005-08-16	31.50	31.61	30.91	31.01	303300
2005-08-17	30.95	31.22	30.61	31.08	186400
2005-08-18	30.98	30.98	30.70	30.82	149300
2005-08-19	30.82	30.87	30.55	30.75	121800
2005-08-22	30.82	31.15	30.71	31.10	134300
2005-08-23	31.11	31.35	31.00	31.05	164600
2005-08-24	31.03	32.10	31.03	31.39	231500
2005-08-25	31.49	31.90	31.49	31.60	108600
2005-08-26	31.60	31.60	31.20	31.50	127900
2005-08-29	31.50	31.99	31.40	31.99	134300
2005-08-30	31.85	32.25	31.85	31.89	209100
2005-08-31	31.93	33.41	31.80	33.37	256500
2005-09-01	33.37	33.60	33.11	33.50	194400
2005-09-02	33.70	33.70	33.02	33.15	67000
2005-09-06	33.15	33.30	32.84	33.19	216300
2005-09-07	33.14	33.21	32.73	33.20	118000
2005-09-08	33.20	33.20	32.76	33.05	116100
2005-09-09	32.99	33.22	32.92	33.03	140400
2005-09-12	32.95	33.03	32.85	33.03	107000
2005-09-13	33.10	33.36	32.57	33.23	183500
2005-09-14	33.23	33.42	32.51	32.60	137600
2005-09-15	32.59	32.98	32.50	32.90	102700
2005-09-16	33.03	33.03	32.45	32.63	265400
2005-09-19	32.54	32.65	31.87	31.90	70300
2005-09-20	31.55	32.09	31.55	31.84	244700
2005-09-21	31.60	31.94	31.26	31.29	125700
2005-09-22	31.46	32.01	31.20	31.92	94700
2005-09-23	31.80	32.14	31.50	31.92	95900
2005-09-26	32.05	32.18	31.24	31.33	111900
2005-09-27	31.19	31.65	30.92	31.47	99600
2005-09-28	31.34	31.60	31.04	31.59	133400
2005-09-29	31.59	32.41	31.40	31.75	269600
2005-09-30	31.70	32.44	31.69	32.44	335500
2005-10-03	32.40	32.99	32.40	32.65	157000
2005-10-04	32.69	33.45	32.52	33.12	201800
2005-10-05	33.00	33.12	32.41	32.85	225200
2005-10-06	32.73	32.73	31.35	31.82	221400
2005-10-07	31.90	32.07	31.65	31.92	137500
2005-10-10	32.87	32.87	31.50	31.61	89700
2005-10-11	31.75	31.75	30.82	30.85	305600
2005-10-12	30.75	31.45	30.40	31.25	299000
2005-10-13	31.10	31.23	30.62	31.11	142900
2005-10-14	31.50	32.00	31.35	31.93	190700
2005-10-17	31.93	32.25	31.35	32.18	158800
2005-10-18	32.08	32.08	31.15	31.20	118400
2005-10-19	31.10	31.99	30.30	31.99	156000
2005-10-20	31.84	32.19	31.30	31.80	166600
2005-10-21	31.90	32.05	31.24	31.57	329100
2005-10-24	31.60	32.05	31.36	32.04	208200
2005-10-25	31.90	32.33	31.32	31.55	205700
2005-10-26	31.37	32.17	31.31	31.64	129000
2005-10-27	31.40	31.56	31.07	31.33	167700
2005-10-28	31.58	31.86	31.33	31.46	158800
2005-10-31	31.38	32.00	31.27	31.83	188800
2005-11-01	31.83	32.54	31.75	32.34	145300
2005-11-02	32.34	33.59	32.34	33.35	180200
2005-11-03	33.60	34.14	33.40	33.70	341200
2005-11-04	33.70	33.75	33.30	33.54	128200
2005-11-07	33.70	35.01	33.64	34.97	588400
2005-11-08	35.10	35.30	34.62	34.85	304200
2005-11-09	34.81	35.83	34.66	35.03	227800
2005-11-10	34.83	35.70	34.60	35.64	233500
2005-11-11	35.75	36.07	35.30	35.80	637800
2005-11-14	35.65	35.77	35.40	35.54	715900
2005-11-15	35.65	35.85	35.35	35.50	318400
2005-11-16	35.65	35.74	35.04	35.17	259200
2005-11-17	35.30	35.83	35.30	35.67	110100
2005-11-18	35.92	36.09	35.50	35.75	93300
2005-11-21	35.75	35.80	34.90	35.65	313900
2005-11-22	35.70	35.92	35.18	35.75	106400
2005-11-23	35.75	35.85	35.16	35.27	99800
2005-11-25	35.20	35.42	35.06	35.30	32400
2005-11-28	35.20	35.20	33.84	34.10	216500
2005-11-29	35.05	36.22	34.55	35.65	280100
2005-11-30	35.10	35.84	35.04	35.29	286300
2005-12-01	35.26	35.76	35.26	35.76	177000
2005-12-02	35.95	36.60	35.69	36.40	174400
2005-12-05	36.38	36.38	35.68	36.16	96400
2005-12-06	36.20	36.29	35.70	35.94	183900
2005-12-07	36.00	36.04	35.61	35.74	151100
2005-12-08	35.70	35.78	34.75	35.00	233600
2005-12-09	34.99	35.80	34.90	35.76	176300
2005-12-12	35.76	36.16	35.51	35.60	163500
2005-12-13	35.60	36.11	35.50	35.96	138500
2005-12-14	37.15	38.94	36.41	36.45	926100
2005-12-15	36.45	36.79	35.87	36.11	414600
2005-12-16	36.21	36.49	35.84	35.84	411900
2005-12-19	35.84	36.27	35.03	35.28	285000
2005-12-20	35.03	36.21	35.03	35.60	160400
2005-12-21	35.64	36.10	35.26	35.53	85200
2005-12-22	35.45	35.52	34.96	35.07	196000
2005-12-23	35.07	35.35	34.99	35.23	85900
2005-12-27	35.13	35.22	33.97	34.33	124500
2005-12-28	34.40	35.33	34.21	35.06	120200
2005-12-29	35.16	35.35	34.80	35.25	148400
2005-12-30	35.25	35.56	34.91	35.40	199200
2006-01-03	35.80	35.80	34.82	35.49	201300
2006-01-04	35.56	36.57	35.51	36.20	135700
2006-01-05	36.20	36.31	35.87	36.12	219500
2006-01-06	36.12	37.08	36.06	36.92	170500
2006-01-09	36.80	37.24	36.80	36.97	120200
2006-01-10	36.72	37.39	36.60	37.25	140000
2006-01-11	37.00	37.10	36.50	36.85	178200
2006-01-12	36.75	36.91	36.42	36.74	224600
2006-01-13	36.74	37.12	36.54	36.93	127800
2006-01-17	36.83	36.83	36.27	36.83	96000
2006-01-18	36.64	36.96	36.35	36.55	151900
2006-01-19	36.58	37.22	36.40	36.92	117200
2006-01-20	37.19	37.19	36.10	36.18	95300
2006-01-23	36.11	36.16	35.37	35.65	131800
2006-01-24	35.83	35.99	35.53	35.90	164300
2006-01-25	35.94	36.50	35.54	36.20	180200
2006-01-26	36.26	36.50	35.98	36.01	193600
2006-01-27	36.11	36.44	35.97	36.36	193700
2006-01-30	36.53	36.76	36.00	36.26	180900
2006-01-31	36.16	37.18	36.10	36.89	186600
2006-02-01	36.69	37.27	36.56	37.10	93500
2006-02-02	37.00	37.74	36.74	37.57	230500
2006-02-03	37.57	37.75	37.24	37.60	130900
2006-02-06	37.74	37.75	37.35	37.61	169500
2006-02-07	37.50	37.79	36.76	36.85	165800
2006-02-08	39.00	39.75	38.50	39.50	834400
2006-02-09	39.50	39.69	38.54	38.76	387500
2006-02-10	38.60	39.47	38.20	39.27	432800
2006-02-13	39.27	39.54	38.92	39.40	325300
2006-02-14	39.31	39.66	38.95	39.25	337700
2006-02-15	39.12	40.00	39.00	39.91	136600
2006-02-16	39.89	39.89	39.12	39.28	290800
2006-02-17	39.35	39.99	39.35	39.83	331200
2006-02-21	39.83	40.33	39.82	40.19	669800
2006-02-22	40.69	40.69	40.20	40.25	378400
2006-02-23	40.21	40.75	40.16	40.45	245700
2006-02-24	40.30	40.70	40.00	40.58	99500
2006-02-27	40.58	40.78	40.25	40.25	177900
2006-02-28	40.00	40.30	39.62	40.24	161200
2006-03-01	40.40	40.47	40.10	40.31	162400
2006-03-02	40.06	40.34	39.75	39.92	108800
2006-03-03	39.65	40.10	39.51	39.60	134500
2006-03-06	38.65	39.75	38.65	39.14	125700
2006-03-07	39.14	40.15	38.76	40.15	326100
2006-03-08	40.20	40.70	39.57	40.02	203900
2006-03-09	39.97	40.27	39.79	40.10	154000
2006-03-10	39.96	40.66	39.75	40.59	191700
2006-03-13	40.60	40.89	40.27	40.49	127200
2006-03-14	40.37	40.89	40.03	40.88	129300
2006-03-15	40.94	41.55	40.65	41.45	108700
2006-03-16	41.45	41.76	41.25	41.40	186700
2006-03-17	41.31	41.33	40.64	41.00	293300
2006-03-20	41.00	41.04	40.77	40.79	132200
2006-03-21	40.67	41.05	40.26	40.69	117300
2006-03-22	40.69	42.09	40.64	41.73	231200
2006-03-23	41.52	42.18	41.31	41.97	383300
2006-03-24	42.00	42.45	41.91	42.40	261600
2006-03-27	42.30	42.59	41.95	42.00	204400
2006-03-28	41.90	42.30	41.51	41.84	154800
2006-03-29	40.76	42.65	40.76	42.40	206500
2006-03-30	42.41	42.82	41.81	42.28	158600
2006-03-31	42.65	42.87	42.15	42.27	116800
2006-04-03	42.77	42.81	42.16	42.60	278800
2006-04-04	42.52	44.00	42.51	43.37	173600
2006-04-05	43.37	44.75	43.31	44.52	239200
2006-04-06	44.90	45.80	44.26	45.80	704600
2006-04-07	45.65	45.95	44.95	45.55	236400
2006-04-10	45.65	45.76	44.38	45.51	355400
2006-04-11	46.02	47.40	45.83	45.95	306500
2006-04-12	45.85	46.19	45.38	45.85	214900
2006-04-13	45.85	46.40	45.50	45.91	120000
2006-04-17	45.90	46.28	45.00	45.99	314300
2006-04-18	46.65	47.53	46.51	47.11	309100
2006-04-19	47.00	47.91	46.40	47.70	421400
2006-04-20	47.85	48.60	47.46	47.74	255500
2006-04-21	48.25	48.60	47.50	47.85	311100
2006-04-24	47.80	47.82	47.06	47.11	126400
2006-04-25	47.07	47.22	46.35	46.94	196500
2006-04-26	47.19	47.76	46.85	47.25	178700
2006-04-27	47.15	47.59	46.60	46.83	183400
2006-04-28	45.88	47.50	45.88	46.66	318100
2006-05-01	49.30	52.00	48.04	48.11	1051600
2006-05-02	48.10	48.40	46.93	47.75	469400
2006-05-03	47.50	49.00	47.50	48.86	620200
2006-05-04	49.11	51.22	48.73	51.00	1183300
2006-05-05	50.90	51.74	50.90	51.23	355400
2006-05-08	52.75	53.28	51.80	52.35	497400
2006-05-09	53.99	53.99	52.63	52.83	452000
2006-05-10	53.25	53.70	52.60	52.71	444300
2006-05-11	52.76	53.25	51.88	51.89	244900
2006-05-12	51.86	51.86	50.21	50.25	356000
2006-05-15	50.00	50.26	49.03	49.90	342200
2006-05-16	49.91	51.25	49.90	50.19	293100
2006-05-17	49.70	50.00	49.15	49.46	336700
2006-05-18	49.46	50.10	47.65	47.92	239900
2006-05-19	47.77	48.47	47.20	48.17	200500
2006-05-22	48.00	48.20	46.91	47.53	276200
2006-05-23	47.73	48.87	46.90	46.94	395500
2006-05-24	46.91	48.07	46.21	47.95	317200
2006-05-25	48.45	48.77	48.05	48.70	164200
2006-05-26	48.95	49.37	48.50	49.20	134800
2006-05-30	49.20	49.34	48.00	48.00	271500
2006-05-31	47.05	48.39	47.05	47.93	425100
2006-06-01	48.05	49.00	47.96	48.40	270700
2006-06-02	48.65	49.15	48.18	48.40	182500
2006-06-05	48.55	48.75	45.75	46.00	440700
2006-06-06	46.00	46.64	44.22	44.69	612000
2006-06-07	44.59	45.31	44.38	44.75	554900
2006-06-08	44.00	44.96	42.76	44.89	433400
2006-06-09	45.00	45.10	44.00	44.07	261700
2006-06-12	44.55	44.65	41.99	42.05	352700
2006-06-13	40.75	41.80	40.39	40.93	490500
2006-06-14	40.94	41.40	40.44	41.08	189200
2006-06-15	41.41	42.57	41.41	42.42	199800
2006-06-16	42.55	42.85	40.87	41.00	597400
2006-06-19	41.25	41.51	40.69	41.30	268200
2006-06-20	41.21	41.90	40.70	41.32	271400
2006-06-21	41.45	42.54	41.45	42.53	236100
2006-06-22	42.50	42.50	41.15	42.00	206300
2006-06-23	41.86	42.70	41.45	41.94	188900
2006-06-26	42.01	43.13	41.85	42.95	255600
2006-06-27	42.95	43.43	41.58	41.77	341000
2006-06-28	41.80	42.56	41.52	42.31	206700
2006-06-29	42.52	44.20	42.52	43.95	346000
2006-06-30	44.15	44.38	43.55	44.15	461500
2006-07-03	44.00	44.88	43.86	44.88	144900
2006-07-05	44.70	44.76	44.05	44.56	338500
2006-07-06	44.60	46.58	44.60	45.96	726400
2006-07-07	45.54	45.88	44.00	44.44	464300
2006-07-10	44.60	45.00	44.17	44.47	311200
2006-07-11	44.29	44.80	43.52	44.75	272600
2006-07-12	44.75	44.76	43.15	43.27	234000
2006-07-13	42.90	42.90	41.46	41.81	322200
2006-07-14	41.60	41.63	39.81	40.20	848200
2006-07-17	39.95	40.36	39.40	39.57	326900
2006-07-18	39.77	40.25	39.27	39.91	207200
2006-07-19	40.07	42.00	40.00	41.57	274500
2006-07-20	41.61	42.25	40.43	40.66	322500
2006-07-21	40.46	40.46	39.04	39.18	256600
2006-07-24	39.30	39.90	39.30	39.75	362700
2006-07-25	39.79	40.05	38.87	39.44	397900
2006-07-26	39.50	39.91	38.61	39.18	253700
2006-07-27	43.87	43.87	39.70	39.93	483400
2006-07-28	38.65	40.24	38.65	39.92	427100
2006-07-31	39.90	40.30	39.60	39.75	331400
2006-08-01	39.65	40.12	39.54	39.93	495100
2006-08-02	40.40	41.48	40.34	41.21	375400
2006-08-03	41.00	43.45	40.81	42.92	511100
2006-08-04	43.75	44.20	42.62	43.03	416200
2006-08-07	42.90	43.12	42.21	42.60	261200
2006-08-08	42.68	43.20	42.28	42.34	246500
2006-08-09	42.95	43.42	41.45	41.53	301800
2006-08-10	41.10	42.22	41.09	42.07	224000
2006-08-11	41.65	41.71	41.13	41.33	254700
2006-08-14	41.53	42.82	41.53	41.92	173000
2006-08-15	42.75	43.34	42.57	43.25	205000
2006-08-16	43.41	44.71	43.00	44.42	280300
2006-08-17	44.30	44.82	43.98	44.67	167100
2006-08-18	44.72	44.74	43.92	44.30	209700
2006-08-21	44.90	44.91	43.84	43.99	194500
2006-08-22	43.90	44.46	43.55	43.92	152800
2006-08-23	44.10	44.44	42.76	42.92	268500
2006-08-24	43.17	43.62	42.70	42.83	258000
2006-08-25	42.40	43.00	42.13	42.51	143600
2006-08-28	42.56	43.31	42.40	43.23	172500
2006-08-29	43.45	43.45	42.36	42.90	504900
2006-08-30	43.05	43.16	42.60	42.97	212600
2006-08-31	43.13	43.66	42.97	43.16	280000
2006-09-01	43.27	44.03	43.07	43.85	100700
2006-09-05	43.85	43.85	43.14	43.43	260900
2006-09-06	43.20	43.54	42.50	42.55	191100
2006-09-07	42.52	42.85	41.98	42.29	159900
2006-09-08	42.60	43.10	42.54	43.03	214600
2006-09-11	42.84	43.29	42.43	42.94	174900
2006-09-12	43.06	44.27	43.02	44.10	158700
2006-09-13	44.22	44.79	43.67	44.61	263300
2006-09-14	44.30	44.77	44.00	44.42	189500
2006-09-15	44.75	45.18	43.89	44.18	286500
2006-09-18	44.19	44.47	43.81	44.36	144700
2006-09-19	44.31	44.31	42.91	44.16	176400
2006-09-20	44.41	45.04	44.31	44.89	318200
2006-09-21	45.05	45.27	43.90	44.04	335500
2006-09-22	43.84	43.94	42.45	42.95	302600
2006-09-25	43.01	43.45	42.50	43.25	245200
2006-09-26	43.34	43.82	43.09	43.43	231000
2006-09-27	43.44	44.35	43.40	44.20	330700
2006-09-28	44.19	44.40	43.42	43.87	153600
2006-09-29	43.98	44.20	43.41	43.50	278300
2006-10-02	43.50	43.60	42.51	42.78	337600
2006-10-03	42.76	43.40	42.32	43.17	339700
2006-10-04	43.09	44.27	43.03	43.97	290400
2006-10-05	43.72	44.35	43.37	44.10	313700
2006-10-06	44.00	44.00	43.34	43.68	369000
2006-10-09	43.51	44.65	43.22	44.31	295900
2006-10-10	44.48	45.09	44.16	44.43	327300
2006-10-11	44.20	45.05	44.10	44.85	272400
2006-10-12	45.10	47.42	45.04	47.18	492300
2006-10-13	47.15	47.18	46.71	47.03	180000
2006-10-16	47.08	48.28	47.07	48.19	244700
2006-10-17	48.01	48.01	46.47	46.91	355700
2006-10-18	47.40	47.76	46.24	46.58	158100
2006-10-19	46.58	47.23	46.34	46.63	167500
2006-10-20	46.85	46.86	45.86	45.88	126600
2006-10-23	45.51	46.60	45.28	46.17	187500
2006-10-24	46.00	46.41	45.90	46.25	107800
2006-10-25	46.10	46.64	45.75	46.48	140900
2006-10-26	46.75	47.82	46.32	47.62	217200
2006-10-27	47.58	47.58	46.40	46.53	129000
2006-10-30	46.17	47.43	46.17	46.89	291500
2006-10-31	49.10	49.80	48.12	49.45	631900
2006-11-01	49.70	49.90	48.50	48.53	474800
2006-11-02	48.05	49.06	47.71	48.02	298100
2006-11-03	49.00	49.98	48.37	48.50	230900
2006-11-06	48.85	49.02	48.35	48.64	289700
2006-11-07	48.74	49.69	48.64	48.80	184700
2006-11-08	49.00	50.45	48.78	50.07	212100
2006-11-09	50.10	50.15	48.92	49.01	183900
2006-11-10	48.94	49.45	48.53	49.44	142700
2006-11-13	49.25	49.64	48.86	49.05	178300
2006-11-14	49.21	49.78	48.82	49.68	158200
2006-11-15	49.64	51.12	49.54	50.96	236300
2006-11-16	51.10	51.20	50.32	50.56	174700
2006-11-17	50.52	50.52	49.79	50.29	143800
2006-11-20	50.38	50.92	50.25	50.45	172200
2006-11-21	50.57	50.66	49.94	50.64	152200
2006-11-22	50.57	50.68	50.05	50.36	61800
2006-11-24	50.10	50.78	50.00	50.35	62100
2006-11-27	50.10	50.20	48.67	48.89	237700
2006-11-28	48.86	48.93	47.95	48.45	276400
2006-11-29	50.70	52.60	50.11	52.05	505600
2006-11-30	52.00	52.00	50.73	51.13	276100
2006-12-01	51.13	51.21	49.62	50.56	207700
2006-12-04	51.25	52.59	51.25	52.29	197800
2006-12-05	52.60	53.00	52.29	52.82	186200
2006-12-06	53.30	53.33	52.38	52.59	160700
2006-12-07	52.59	53.00	52.05	52.45	157300
2006-12-08	52.60	53.29	52.29	52.75	228400
2006-12-11	53.00	53.07	52.07	52.42	206800
2006-12-12	52.53	52.82	51.63	52.38	379200
2006-12-13	52.70	53.13	52.64	52.91	270600
2006-12-14	53.00	53.95	52.99	53.35	141000
2006-12-15	53.90	54.50	53.89	54.18	337000
2006-12-18	54.20	54.63	53.57	53.83	328600
2006-12-19	52.96	54.22	52.87	53.53	394500
2006-12-20	53.63	54.12	53.38	53.70	411700
2006-12-21	53.65	54.18	53.34	53.51	221600
2006-12-22	53.51	53.51	52.32	52.50	221300
2006-12-26	52.50	53.46	52.42	53.40	128500
2006-12-27	53.51	54.19	53.40	53.99	137200
2006-12-28	53.98	54.11	53.00	53.17	147000
2006-12-29	52.96	53.33	52.50	52.51	129700
2007-01-03	53.00	53.00	50.36	51.25	552700
2007-01-04	51.26	51.83	50.51	51.57	427000
2007-01-05	50.79	51.22	49.35	49.93	595400
2007-01-08	49.77	49.87	48.13	48.80	974500
2007-01-09	48.81	49.57	48.15	49.42	321200
2007-01-10	49.03	49.40	48.57	48.87	265900
2007-01-11	49.07	49.51	48.56	48.92	351200
2007-01-12	49.00	49.57	49.00	49.27	168200
2007-01-16	49.52	49.84	48.33	48.49	291700
2007-01-17	48.15	48.66	48.01	48.21	333000
2007-01-18	48.18	48.42	47.55	47.73	294000
2007-01-19	47.76	48.58	47.24	48.06	525200
2007-01-22	48.12	48.12	47.16	47.52	285300
2007-01-23	47.52	48.39	47.27	47.91	278600
2007-01-24	47.99	49.05	47.88	48.88	229900
2007-01-25	49.75	50.59	48.65	48.87	455300
2007-01-26	48.88	48.95	47.70	48.10	332600
2007-01-29	48.23	49.90	48.15	49.04	330400
2007-01-30	50.00	50.16	49.57	49.92	331900
2007-01-31	49.72	50.85	49.66	50.32	266300
2007-02-01	50.52	51.84	50.44	51.68	208700
2007-02-02	52.00	52.00	51.15	51.54	373000
2007-02-05	49.75	49.75	47.17	47.45	1194800
2007-02-06	49.15	49.39	47.37	48.05	515100
2007-02-07	48.03	48.09	47.37	47.75	354100
2007-02-08	47.05	48.08	47.01	47.37	267800
2007-02-09	47.25	47.41	46.60	47.09	312400
2007-02-12	46.37	46.83	45.95	46.08	398042
2007-02-13	46.70	47.06	46.09	46.67	424753
2007-02-14	46.80	47.36	46.36	46.96	305884
2007-02-15	46.78	47.55	46.50	47.20	366400
2007-02-16	47.18	47.46	46.44	47.38	214500
2007-02-20	47.08	47.94	46.81	47.75	283300
2007-02-21	47.30	47.79	47.14	47.78	345300
2007-02-22	47.74	47.95	47.44	47.90	227200
2007-02-23	47.90	47.90	47.14	47.58	229500
2007-02-26	47.61	47.69	46.52	47.01	316200
2007-02-27	45.30	46.56	44.13	44.68	683100
2007-02-28	44.70	45.55	44.52	45.11	308400
2007-03-01	44.10	45.24	43.82	44.96	460800
2007-03-02	44.22	44.93	44.20	44.30	389100
2007-03-05	42.90	43.76	42.66	43.51	618800
2007-03-06	43.99	44.89	43.88	44.56	342200
2007-03-07	44.40	45.00	44.26	44.52	210900
2007-03-08	44.90	45.42	44.66	45.07	229400
2007-03-09	45.50	45.52	44.99	45.40	180100
2007-03-12	45.19	45.40	44.72	45.05	315900
2007-03-13	44.75	45.18	44.38	44.43	278800
2007-03-14	44.10	44.81	43.65	44.70	274500
2007-03-15	44.87	45.21	44.59	44.97	205200
2007-03-16	44.92	45.20	44.07	44.42	296700
2007-03-19	44.55	45.37	44.55	45.02	130100
2007-03-20	44.84	45.58	44.84	45.56	154800
2007-03-21	45.75	46.58	45.40	46.52	155200
2007-03-22	45.65	46.95	45.65	46.82	383300
2007-03-23	47.00	47.13	46.67	46.71	290900
2007-03-26	46.71	46.86	45.98	46.17	258800
2007-03-27	45.98	46.13	45.60	45.90	293500
2007-03-28	45.65	46.21	45.44	45.88	474200
2007-03-29	46.09	46.19	45.33	45.82	267700
2007-03-30	45.95	46.64	45.92	46.38	330500
2007-04-02	46.38	46.51	45.84	46.11	311100
2007-04-03	46.21	46.35	45.90	46.27	450500
2007-04-04	46.16	46.27	45.95	46.16	167200
2007-04-05	46.08	46.15	45.50	45.89	246900
2007-04-09	45.86	45.98	45.50	45.88	186600
2007-04-10	45.72	45.94	45.19	45.48	165700
2007-04-11	45.35	45.39	43.96	44.12	433400
2007-04-12	44.15	44.15	42.91	43.76	530300
2007-04-13	43.70	44.14	43.44	44.10	579000
2007-04-16	44.35	44.81	44.08	44.25	369200
2007-04-17	44.25	44.46	44.06	44.28	280200
2007-04-18	44.28	44.46	44.03	44.25	334400
2007-04-19	43.82	44.46	43.77	44.21	279600
2007-04-20	45.00	45.22	44.75	45.10	374900
2007-04-23	45.44	45.51	44.69	44.80	191000
2007-04-24	44.95	45.10	44.52	44.54	281700
2007-04-25	44.75	44.99	44.35	44.70	321300
2007-04-26	44.60	45.25	44.29	45.06	347600
2007-04-27	45.12	47.01	44.91	46.86	661400
2007-04-30	45.86	47.64	45.21	46.12	938631
2007-05-01	45.90	46.29	43.70	44.12	718800
2007-05-02	44.22	45.95	44.22	45.49	595600
2007-05-03	45.60	45.72	44.84	45.36	332600
2007-05-04	45.61	46.67	45.42	46.67	350700
2007-05-07	46.53	46.66	46.04	46.21	284800
2007-05-08	45.80	46.19	45.72	46.16	373100
2007-05-09	46.05	46.83	45.92	46.74	231600
2007-05-10	46.30	46.73	46.02	46.44	468800
2007-05-11	46.74	46.74	46.08	46.32	416100
2007-05-14	46.43	46.54	45.78	45.95	373100
2007-05-15	45.95	46.72	45.43	45.54	227900
2007-05-16	45.52	46.28	45.13	46.21	207800
2007-05-17	46.20	46.35	45.92	46.00	209100
2007-05-18	46.00	46.27	45.87	46.23	186800
2007-05-21	46.05	47.01	46.03	46.61	366200
2007-05-22	46.78	47.28	46.33	47.19	136800
2007-05-23	47.42	47.85	47.15	47.18	189700
2007-05-24	47.05	47.59	46.57	46.69	294600
2007-05-25	46.79	47.12	46.50	47.09	191300
2007-05-29	47.18	47.79	47.14	47.63	197200
2007-05-30	47.15	47.61	46.85	47.52	203200
2007-05-31	47.60	48.78	47.60	48.61	358300
2007-06-01	48.90	50.14	48.87	49.76	498700
2007-06-04	49.48	49.74	49.15	49.66	231600
2007-06-05	49.65	50.09	49.43	49.94	369000
2007-06-06	49.45	49.50	48.57	48.79	248500
2007-06-07	48.65	48.73	47.48	47.55	217700
2007-06-08	47.35	48.14	47.07	47.94	153500
2007-06-11	47.90	48.47	47.52	48.00	110900
2007-06-12	47.65	48.31	47.56	47.80	243400
2007-06-13	47.98	48.00	47.63	47.80	389700
2007-06-14	47.45	48.23	47.17	48.00	465600
2007-06-15	48.40	48.98	48.11	48.34	372300
2007-06-18	48.31	48.43	48.00	48.28	205300
2007-06-19	48.03	49.01	47.85	48.94	258300
2007-06-20	49.05	49.17	48.35	48.57	230600
2007-06-21	48.40	48.50	46.99	47.26	351200
2007-06-22	47.25	47.45	46.45	47.11	355600
2007-06-25	46.70	48.15	46.12	47.31	398600
2007-06-26	47.50	47.58	46.23	46.75	491500
2007-06-27	46.43	47.37	46.32	47.24	127000
2007-06-28	47.36	47.94	47.33	47.47	99600
2007-06-29	47.65	47.86	46.45	46.54	193500
2007-07-02	46.80	47.49	46.51	47.30	354100
2007-07-03	47.35	47.35	47.04	47.29	196000
2007-07-05	47.35	48.79	47.18	48.70	420200
2007-07-06	48.65	49.68	48.47	49.54	362100
2007-07-09	52.33	54.11	51.94	53.30	705800
2007-07-10	53.39	53.68	52.39	52.55	370700
2007-07-11	52.40	53.20	52.01	53.11	332400
2007-07-12	53.60	54.49	53.50	54.06	275700
2007-07-13	53.84	54.05	53.61	53.86	164100
2007-07-16	53.65	54.38	53.25	53.38	246100
2007-07-17	53.20	54.12	53.20	53.33	253300
2007-07-18	53.10	54.09	52.74	53.93	396200
2007-07-19	57.65	59.00	56.07	56.93	671200
2007-07-20	56.80	56.86	55.50	55.83	450200
2007-07-23	55.83	56.14	55.00	55.15	383500
2007-07-24	54.45	54.60	53.63	54.00	487700
2007-07-25	54.45	54.97	52.28	53.46	501500
2007-07-26	52.00	53.00	50.85	51.78	559200
2007-07-27	51.70	53.00	51.33	51.35	350500
2007-07-30	51.35	52.74	50.84	52.53	333900
2007-07-31	52.10	52.10	49.56	50.72	902800
2007-08-01	50.42	51.34	49.76	51.12	507600
2007-08-02	51.20	51.44	50.26	50.82	502600
2007-08-03	50.90	51.40	49.24	49.26	508300
2007-08-06	49.85	50.12	48.26	50.01	358400
2007-08-07	49.80	51.14	49.30	50.48	355800
2007-08-08	50.92	52.00	48.93	49.88	569200
2007-08-09	48.68	50.70	48.28	50.60	535800
2007-08-10	49.80	53.51	49.65	52.81	554200
2007-08-13	53.40	53.83	51.45	51.93	361500
2007-08-14	51.91	52.25	50.31	50.62	284800
2007-08-15	50.43	50.63	48.68	48.80	246200
2007-08-16	48.65	49.26	46.16	48.50	453000
2007-08-17	48.50	52.75	48.50	50.47	466600
2007-08-20	51.34	51.34	49.77	50.74	169300
2007-08-21	50.60	51.54	50.50	50.68	203400
2007-08-22	50.81	51.60	50.74	51.14	190300
2007-08-23	51.48	52.00	50.62	50.69	150300
2007-08-24	50.65	52.30	50.65	52.00	133800
2007-08-27	51.80	53.05	50.92	51.98	251700
2007-08-28	51.50	51.50	49.00	49.00	186600
2007-08-29	49.20	50.93	49.04	50.78	125400
2007-08-30	50.19	51.31	49.51	49.75	200800
2007-08-31	50.48	50.94	50.06	50.51	140100
2007-09-04	50.51	54.22	50.51	53.75	366400
2007-09-05	53.60	53.74	51.30	52.41	340100
2007-09-06	52.49	52.56	51.83	52.06	173400
2007-09-07	51.30	52.00	51.01	51.62	201800
2007-09-10	51.80	51.80	49.77	50.26	196000
2007-09-11	50.60	51.96	50.57	51.46	381400
2007-09-12	51.37	51.94	50.36	50.37	167300
2007-09-13	50.72	50.72	49.55	50.37	229700
2007-09-14	49.99	50.73	49.86	50.66	203000
2007-09-17	50.60	51.11	50.54	50.74	394400
2007-09-18	51.05	53.72	50.46	53.64	252900
2007-09-19	52.40	52.97	51.38	51.78	385300
2007-09-20	51.60	51.60	50.15	50.74	206800
2007-09-21	51.22	51.58	50.75	51.35	351300
2007-09-24	51.35	51.35	49.16	49.62	247700
2007-09-25	49.11	49.14	47.87	48.71	267800
2007-09-26	48.93	49.49	48.42	49.09	191600
2007-09-27	49.40	49.62	48.86	48.99	193900
2007-09-28	48.80	49.30	47.81	47.89	170500
2007-10-01	48.00	48.88	48.00	48.88	363000
2007-10-02	48.85	49.09	48.64	48.67	282100
2007-10-03	48.49	49.42	48.40	48.67	148600
2007-10-04	48.76	49.50	48.43	49.47	121300
2007-10-05	50.00	51.07	49.77	50.75	170200
2007-10-08	50.50	50.84	49.77	49.82	194000
2007-10-09	49.89	51.12	49.84	50.87	155400
2007-10-10	50.87	51.88	50.73	51.54	242600
2007-10-11	51.16	53.75	50.75	51.79	477400
2007-10-12	51.85	53.10	51.45	53.10	232800
2007-10-15	52.90	52.90	51.01	51.60	252100
2007-10-16	51.35	51.50	50.06	50.27	251900
2007-10-17	50.75	51.52	49.65	50.02	381500
2007-10-18	49.90	50.99	49.70	49.85	324000
2007-10-19	49.79	50.36	48.32	48.33	378200
2007-10-22	48.08	48.99	47.71	48.69	333600
2007-10-23	49.35	49.35	48.09	48.61	335700
2007-10-24	48.30	48.62	46.59	48.06	521300
2007-10-25	48.11	48.28	47.22	48.14	276300
2007-10-26	48.86	48.88	47.67	48.76	270200
2007-10-29	49.18	49.18	47.67	48.80	258000
2007-10-30	48.70	48.99	47.79	48.17	254000
2007-10-31	48.32	49.27	48.15	49.04	329300
2007-11-01	47.10	47.94	45.97	46.50	432700
2007-11-02	47.31	48.50	46.26	47.50	330100
2007-11-05	47.10	47.49	46.56	47.21	222900
2007-11-06	47.06	47.94	46.57	47.86	190600
2007-11-07	47.00	47.10	45.73	45.81	291000
2007-11-08	46.04	47.40	45.29	47.24	391900
2007-11-09	46.67	48.61	46.11	47.47	388500
2007-11-12	47.51	48.23	46.66	47.30	291000
2007-11-13	47.98	48.30	47.00	48.12	186000
2007-11-14	48.28	48.76	47.76	48.01	159500
2007-11-15	47.74	47.74	46.49	47.00	119300
2007-11-16	47.08	47.08	45.39	46.14	221900
2007-11-19	45.75	45.77	44.44	45.02	227200
2007-11-20	44.98	45.55	43.88	44.91	173400
2007-11-21	44.89	44.93	43.35	43.82	262100
2007-11-23	44.15	45.91	44.01	45.45	60400
2007-11-26	45.35	45.76	43.79	43.99	178600
2007-11-27	44.29	45.40	43.94	44.95	148600
2007-11-28	45.43	47.01	45.30	46.75	176400
2007-11-29	46.45	46.75	46.11	46.61	118200
2007-11-30	47.40	48.30	46.86	47.08	246200
2007-12-03	46.78	46.78	45.22	45.48	186700
2007-12-04	44.98	45.26	44.39	44.62	233300
2007-12-05	45.43	45.43	44.53	45.00	134100
2007-12-06	44.82	46.26	44.82	46.25	179001
2007-12-07	46.48	47.05	45.86	46.83	100010
2007-12-10	47.12	48.40	47.12	47.90	139600
2007-12-11	48.19	48.66	46.20	46.37	153500
2007-12-12	47.80	48.06	45.89	46.37	142600
2007-12-13	46.00	46.50	45.45	45.87	224200
2007-12-14	45.14	46.09	45.01	45.31	210000
2007-12-17	44.91	46.33	44.91	45.57	199200
2007-12-18	46.20	46.27	44.33	46.27	182400
2007-12-19	46.17	46.17	43.93	44.40	328600
2007-12-20	44.80	45.47	44.25	44.92	346900
2007-12-21	45.92	46.18	45.25	45.49	447900
2007-12-24	45.65	46.82	45.45	46.57	76400
2007-12-26	46.49	46.65	45.81	45.87	136100
2007-12-27	45.87	46.07	44.64	44.64	122800
2007-12-28	45.20	45.73	44.88	44.91	127900
2007-12-31	44.75	45.46	44.19	44.95	182100
2008-01-02	44.80	45.20	43.82	44.46	201366
2008-01-03	44.46	44.71	42.81	42.94	196500
2008-01-04	42.45	42.81	40.40	40.40	250635
2008-01-07	40.67	41.33	40.04	40.81	237000
2008-01-08	40.88	41.59	39.41	40.02	220800
2008-01-09	40.00	40.38	38.11	38.45	461700
2008-01-10	38.00	38.98	37.95	38.57	521200
2008-01-11	38.34	38.59	36.58	36.75	428800
2008-01-14	37.01	37.30	36.00	36.50	546900
2008-01-15	36.00	36.15	35.05	35.94	286914
2008-01-16	35.94	36.61	35.40	35.74	316900
2008-01-17	35.88	37.02	34.11	34.36	393500
2008-01-18	34.38	35.56	33.65	33.94	326900
2008-01-22	32.95	35.24	32.95	34.72	413879
2008-01-23	34.24	35.43	33.18	35.42	710800
2008-01-24	35.60	36.00	34.74	35.19	391599
2008-01-25	35.95	36.49	35.62	35.86	313300
2008-01-28	35.86	35.99	35.02	35.89	297082
2008-01-29	36.18	36.81	36.00	36.52	280000
2008-01-30	36.55	38.08	36.35	36.58	235700
2008-01-31	35.87	38.34	35.61	37.92	462000
2008-02-01	38.00	39.41	37.82	39.41	262926
2008-02-04	39.16	39.22	37.80	38.30	388420
2008-02-05	38.30	38.30	36.69	36.97	358200
2008-02-06	38.10	39.06	37.18	37.26	802250
2008-02-07	36.11	37.06	35.23	36.40	631260
2008-02-08	36.79	36.79	35.78	35.96	363151
2008-02-11	35.88	36.47	35.66	36.18	224275
2008-02-12	36.47	37.15	36.24	36.48	226100
2008-02-13	37.00	38.84	36.89	38.29	590800
2008-02-14	38.23	38.38	37.14	37.36	447400
2008-02-15	37.07	37.41	36.74	37.24	278000
2008-02-19	37.88	38.34	37.51	37.91	317400
2008-02-20	37.79	38.87	37.31	38.80	296100
2008-02-21	39.15	39.94	38.10	38.28	257892
2008-02-22	38.43	38.73	37.26	37.81	246800
2008-02-25	37.75	39.25	37.56	38.91	262700
2008-02-26	38.72	39.99	38.54	39.51	284300
2008-02-27	38.94	39.78	38.66	38.68	273200
2008-02-28	38.45	38.60	37.58	38.11	231200
2008-02-29	37.73	37.98	36.76	36.92	336550
2008-03-03	36.92	37.12	36.23	36.90	297717
2008-03-04	36.46	37.31	36.39	37.06	354500
2008-03-05	37.38	37.63	36.30	36.74	213328
2008-03-06	36.45	36.55	35.65	35.81	284900
2008-03-07	35.26	35.98	35.03	35.04	274300
2008-03-10	35.10	35.15	33.90	33.97	261600
2008-03-11	35.00	35.35	34.12	35.06	322600
2008-03-12	35.20	35.43	34.59	34.60	261750
2008-03-13	34.04	35.78	33.99	35.73	330500
2008-03-14	35.97	35.97	34.29	34.73	292700
2008-03-17	33.80	35.40	33.80	34.77	295100
2008-03-18	35.72	36.54	35.17	36.54	291800
2008-03-19	36.89	37.24	35.75	35.75	202500
2008-03-20	36.52	36.58	35.46	35.63	731400
2008-03-24	35.72	38.19	35.44	37.75	463438
2008-03-25	37.82	38.15	37.04	37.91	267200
2008-03-26	37.60	37.88	36.86	37.80	335300
2008-03-27	37.80	37.85	36.52	36.61	381200
2008-03-28	36.53	36.82	35.75	35.93	1321385
2008-03-31	35.77	36.95	35.73	36.63	264700
2008-04-01	37.40	37.73	36.60	37.69	301890
2008-04-02	37.94	38.82	37.85	38.20	210400
2008-04-03	37.78	38.68	37.73	38.29	244700
2008-04-04	38.26	39.55	37.98	39.06	289866
2008-04-07	39.10	39.36	38.18	38.39	464000
2008-04-08	38.06	38.06	36.96	37.27	447638
2008-04-09	37.25	37.63	36.36	36.67	285400
2008-04-10	36.73	36.95	36.26	36.88	244660
2008-04-11	36.30	36.36	35.76	35.94	248100
2008-04-14	35.74	36.21	35.49	35.82	176595
2008-04-15	36.12	36.74	36.08	36.40	314795
2008-04-16	36.88	37.69	36.83	37.54	317070
2008-04-17	37.30	38.24	37.23	37.91	304712
2008-04-18	38.57	39.11	38.52	38.80	263202
2008-04-21	38.57	38.83	38.31	38.53	154359
2008-04-22	38.27	38.32	37.17	37.63	190647
2008-04-23	37.53	37.53	34.16	36.24	850434
2008-04-24	35.92	36.61	35.21	36.32	309185
2008-04-25	36.52	36.98	36.06	36.75	250494
2008-04-28	36.75	38.00	36.58	37.84	344970
2008-04-29	37.87	38.01	37.21	37.27	209781
2008-04-30	37.54	38.03	37.00	37.09	351600
2008-05-01	40.00	43.93	39.95	42.63	1278124
2008-05-02	42.63	43.23	41.71	42.28	519915
2008-05-05	42.46	44.26	42.42	43.64	553371
2008-05-06	43.29	44.26	42.79	43.37	285259
2008-05-07	43.34	44.00	43.33	43.63	346036
2008-05-08	43.63	44.70	43.31	44.01	411512
2008-05-09	43.80	44.61	43.80	44.13	178671
2008-05-12	44.37	46.54	43.95	46.08	480031
2008-05-13	46.24	46.37	45.50	46.07	211370
2008-05-14	45.86	46.63	45.59	45.64	178216
2008-05-15	45.55	46.52	45.09	46.50	153801
2008-05-16	46.87	47.28	45.95	46.51	165604
2008-05-19	46.26	47.45	46.05	46.25	172937
2008-05-20	46.12	46.45	45.62	46.39	170388
2008-05-21	46.49	46.99	45.88	46.29	360992
2008-05-22	46.43	47.43	46.16	46.45	241216
2008-05-23	46.75	46.76	45.50	45.51	206051
2008-05-27	45.50	46.35	44.90	46.19	260323
2008-05-28	46.29	46.34	45.87	46.14	120106
2008-05-29	46.00	47.31	45.93	46.50	160978
2008-05-30	46.57	46.81	45.95	46.50	232068
2008-06-02	46.35	46.35	45.31	45.92	311052
2008-06-03	46.25	46.67	45.51	45.98	180720
2008-06-04	46.19	47.42	45.80	46.54	286272
2008-06-05	46.47	47.92	46.45	47.54	231983
2008-06-06	47.32	47.39	45.97	45.97	246780
2008-06-09	45.88	45.90	45.17	45.59	330011
2008-06-10	45.51	47.41	45.48	46.51	444116
2008-06-11	46.48	46.84	45.22	46.10	330067
2008-06-12	46.40	47.17	45.60	45.95	198300
2008-06-13	46.76	46.76	45.80	46.57	199713
2008-06-16	46.48	46.54	45.94	46.41	225403
2008-06-17	46.66	46.66	45.65	46.22	196924
2008-06-18	46.18	46.55	45.50	46.41	202133
2008-06-19	46.55	46.88	46.04	46.29	240175
2008-06-20	46.03	46.48	45.50	46.30	383659
2008-06-23	46.50	46.72	45.64	45.88	128100
2008-06-24	45.58	46.21	45.07	45.46	181716
2008-06-25	45.56	45.95	45.11	45.78	348383
2008-06-26	44.96	45.15	42.70	43.22	508409
2008-06-27	43.24	43.26	42.12	42.34	357809
2008-06-30	42.35	43.37	41.76	42.25	267683
2008-07-01	41.76	42.21	40.93	42.08	256391
2008-07-02	42.19	42.47	39.64	39.95	402091
2008-07-03	40.02	40.75	39.16	40.20	124217
2008-07-07	40.55	41.57	40.10	40.84	310021
2008-07-08	40.87	42.11	40.62	42.03	364759
2008-07-09	42.36	42.36	40.59	40.83	518651
2008-07-10	40.82	41.67	40.20	41.64	402921
2008-07-11	40.96	42.50	40.86	42.29	239896
2008-07-14	42.79	42.87	41.57	42.13	251385
2008-07-15	41.45	42.99	40.61	42.20	307766
2008-07-16	42.28	44.22	42.11	44.17	236700
2008-07-17	44.27	45.15	43.69	44.87	273504
2008-07-18	45.30	45.99	44.63	45.39	248743
2008-07-21	45.65	47.22	45.64	47.07	358264
2008-07-22	46.92	47.91	46.33	47.70	337032
2008-07-23	47.39	48.96	47.39	48.96	223620
2008-07-24	48.96	48.96	45.95	46.18	316641
2008-07-25	46.49	47.44	46.49	47.25	315686
2008-07-28	47.02	47.23	44.62	45.30	565773
2008-07-29	43.67	43.67	38.18	42.54	1102336
2008-07-30	42.84	42.84	41.55	42.26	291124
2008-07-31	41.78	42.59	41.04	41.75	298160
2008-08-01	41.93	42.90	41.28	42.70	288456
2008-08-04	43.02	43.02	40.53	41.58	554195
2008-08-05	41.94	43.94	41.53	43.73	396864
2008-08-06	43.53	43.94	43.05	43.87	190154
2008-08-07	43.39	43.94	43.01	43.55	214980
2008-08-08	43.50	44.99	43.50	44.81	419728
2008-08-11	44.81	48.61	44.63	47.61	317893
2008-08-12	47.23	48.00	46.92	47.16	214883
2008-08-13	46.99	48.68	46.83	48.28	256737
2008-08-14	48.04	49.10	47.60	48.55	181567
2008-08-15	49.25	50.04	48.19	48.97	233971
2008-08-18	49.47	49.70	47.76	48.40	216985
2008-08-19	48.00	48.27	46.16	47.02	292808
2008-08-20	46.97	47.96	46.59	47.56	139676
2008-08-21	47.05	47.53	46.21	46.57	150425
2008-08-22	46.85	47.46	45.56	47.17	284791
2008-08-25	47.09	47.09	44.93	45.61	405340
2008-08-26	45.50	45.54	44.80	45.53	228133
2008-08-27	45.63	46.87	45.35	46.03	204388
2008-08-28	46.09	47.53	46.09	46.96	163068
2008-08-29	46.86	47.43	46.69	46.95	146933
2008-09-02	47.78	48.65	46.29	46.87	192835
2008-09-03	46.76	47.83	46.43	47.03	286130
2008-09-04	46.52	46.62	45.50	45.77	300445
2008-09-05	45.62	46.22	44.68	45.93	207429
2008-09-08	47.16	47.98	45.99	46.67	262519
2008-09-09	46.38	47.69	45.22	45.24	140675
2008-09-10	45.92	47.62	45.73	47.29	180978
2008-09-11	47.06	48.69	45.89	48.38	376090
2008-09-12	48.04	48.70	47.68	48.36	202607
2008-09-15	47.39	48.27	46.38	46.51	269786
2008-09-16	45.61	48.50	45.31	47.36	346726
2008-09-17	46.55	46.62	44.83	45.13	290734
2008-09-18	45.85	47.79	44.01	46.06	566266
2008-09-19	46.90	50.04	46.64	49.37	663123
2008-09-22	48.87	49.37	45.50	46.35	283975
2008-09-23	46.45	46.45	44.76	44.91	248951
2008-09-24	44.15	45.38	43.67	44.01	170589
2008-09-25	44.39	45.15	44.06	44.55	173144
2008-09-26	43.63	43.66	41.40	43.40	507137
2008-09-29	41.01	42.61	40.00	40.95	461402
2008-09-30	41.44	42.66	40.80	42.52	258675
2008-10-01	42.12	42.47	41.08	41.57	204071
2008-10-02	41.37	41.37	38.51	38.71	304286
2008-10-03	39.25	39.87	36.79	36.80	258631
2008-10-06	35.99	36.07	33.41	35.70	427423
2008-10-07	36.36	36.36	32.94	33.32	363497
2008-10-08	32.19	33.83	32.00	32.05	718274
2008-10-09	32.55	33.18	29.40	29.40	522054
2008-10-10	27.99	33.01	27.65	32.25	688735
2008-10-13	33.61	34.50	32.76	34.38	292071
2008-10-14	35.75	36.29	31.64	32.90	333091
2008-10-15	32.78	32.78	30.01	30.08	601942
2008-10-16	30.14	31.80	29.03	31.48	423234
2008-10-17	30.34	33.31	30.00	31.99	339852
2008-10-20	32.31	33.27	32.12	33.25	276370
2008-10-21	33.34	34.09	32.60	32.79	468959
2008-10-22	31.97	32.35	30.11	30.93	488607
2008-10-23	31.21	31.69	29.13	30.53	449988
2008-10-24	28.11	29.49	27.11	28.20	594042
2008-10-27	28.10	29.23	27.50	27.61	329940
2008-10-28	28.11	30.21	26.94	30.21	252749
2008-10-29	30.39	31.94	29.80	30.22	362512
2008-10-30	31.02	32.17	30.97	31.61	335234
2008-10-31	31.40	33.29	30.98	32.56	459205
2008-11-03	32.39	34.30	32.11	32.98	271761
2008-11-04	31.61	35.37	31.61	35.02	613132
2008-11-05	33.95	34.73	32.20	32.55	576370
2008-11-06	32.32	32.81	30.78	30.91	450990
2008-11-07	31.27	31.76	30.35	31.42	277600
2008-11-10	32.31	32.67	30.35	31.45	204915
2008-11-11	31.22	31.50	30.08	30.37	260104
2008-11-12	29.92	30.09	28.04	28.10	280227
2008-11-13	28.30	31.09	26.40	30.92	477735
2008-11-14	30.45	31.45	29.35	29.40	273304
2008-11-17	29.11	30.44	28.54	29.01	278906
2008-11-18	29.05	29.54	27.21	28.45	392706
2008-11-19	28.35	28.68	26.90	26.99	498608
2008-11-20	26.73	27.88	25.72	26.07	469736
2008-11-21	26.58	27.46	25.38	27.29	707784
2008-11-24	27.40	29.30	27.01	28.93	384980
2008-11-25	29.51	31.11	29.17	30.14	514133
2008-11-26	29.38	32.80	29.04	32.64	476101
2008-11-28	32.20	33.64	32.11	33.64	108301
2008-12-01	32.78	32.78	30.36	30.52	299788
2008-12-02	31.06	32.51	30.64	32.34	336884
2008-12-03	31.43	33.20	31.23	32.99	429343
2008-12-04	32.37	33.65	31.02	31.85	347712
2008-12-05	31.15	33.46	30.66	33.39	344772
2008-12-08	34.12	35.40	33.90	34.56	488275
2008-12-09	34.05	35.73	33.20	33.87	323731
2008-12-10	33.80	34.82	33.40	33.74	447497
2008-12-11	33.52	33.58	30.95	31.60	409629
2008-12-12	30.70	31.95	29.82	31.95	510441
2008-12-15	32.17	32.65	30.52	31.45	415117
2008-12-16	32.13	32.82	31.58	32.57	562667
2008-12-17	32.32	34.44	32.18	34.01	394169
2008-12-18	34.12	34.50	32.65	33.39	344296
2008-12-19	33.39	35.21	33.39	34.72	786538
2008-12-22	33.97	34.68	32.67	32.83	351589
2008-12-23	33.80	34.08	32.58	33.03	195126
2008-12-24	32.90	32.90	32.10	32.69	152391
2008-12-26	32.87	34.30	32.46	33.97	231286
2008-12-29	34.00	34.24	33.38	34.10	287391
2008-12-30	34.41	35.89	34.22	35.87	314504
2008-12-31	36.09	38.51	35.95	37.99	480932
2009-01-02	38.04	39.10	37.48	38.83	296892
2009-01-05	38.96	39.06	37.89	38.12	584297
2009-01-06	38.39	39.06	37.85	38.08	529978
2009-01-07	37.27	37.57	36.09	36.35	350587
2009-01-08	36.33	36.44	35.52	36.00	367690
2009-01-09	36.11	36.49	34.85	36.06	562505
2009-01-12	36.07	36.46	34.40	34.70	280940
2009-01-13	34.42	35.69	34.39	35.57	397300
2009-01-14	34.96	35.24	34.06	34.41	373207
2009-01-15	34.32	35.00	32.94	34.85	352571
2009-01-16	35.41	35.46	33.20	34.88	436269
2009-01-20	34.58	34.64	33.31	33.68	422806
2009-01-21	34.11	35.60	33.76	35.47	555394
2009-01-22	34.76	35.23	33.81	34.44	367220
2009-01-23	33.54	34.78	32.63	33.85	322618
2009-01-26	34.08	35.29	33.62	34.29	177714
2009-01-27	34.36	35.56	34.21	35.02	188852
2009-01-28	35.67	37.02	35.56	36.55	348344
2009-01-29	35.71	35.99	35.00	35.34	252819
2009-01-30	35.24	35.66	33.85	33.96	383803
2009-02-02	33.53	33.96	32.75	33.36	406274
2009-02-03	33.50	33.66	32.58	33.03	555372
2009-02-04	33.05	33.86	32.82	32.99	391771
2009-02-05	31.61	32.27	28.83	31.07	1689807
2009-02-06	30.88	32.69	30.77	32.66	704537
2009-02-09	32.42	32.46	31.49	32.03	456172
2009-02-10	31.90	32.36	29.83	30.26	619823
2009-02-11	30.37	31.50	30.02	31.09	566081
2009-02-12	30.58	30.85	29.52	30.83	306942
2009-02-13	30.89	31.88	30.81	31.66	741857
2009-02-17	30.99	31.83	30.35	31.54	1030695
2009-02-18	31.74	31.74	29.25	29.38	708128
2009-02-19	29.79	30.04	28.53	28.83	582447
2009-02-20	28.64	29.11	27.66	28.23	382010
2009-02-23	28.61	28.61	26.84	26.96	379261
2009-02-24	27.35	28.36	26.78	28.36	457744
2009-02-25	27.94	29.14	27.56	28.47	703352
2009-02-26	28.82	28.90	28.22	28.32	424869
2009-02-27	28.03	29.58	27.78	28.68	421817
2009-03-02	28.02	28.05	26.80	26.86	430745
2009-03-03	27.36	27.63	26.66	26.69	418466
2009-03-04	27.38	28.32	27.11	27.82	304930
2009-03-05	27.44	27.44	26.41	26.58	410128
2009-03-06	26.60	26.86	25.65	26.31	360752
2009-03-09	26.03	26.80	25.64	25.81	308284
2009-03-10	26.45	28.57	26.35	28.54	635548
2009-03-11	28.60	29.02	27.85	28.20	421222
2009-03-12	28.13	28.96	27.41	28.87	357568
2009-03-13	28.94	29.05	27.95	28.49	341580
2009-03-16	29.07	29.07	27.98	28.08	349474
2009-03-17	28.08	28.78	27.89	28.76	380193
2009-03-18	28.71	31.41	28.41	31.20	657718
2009-03-19	31.60	31.80	29.93	30.46	409813
2009-03-20	30.81	30.94	28.77	29.20	457143
2009-03-23	30.00	31.75	29.86	31.75	445707
2009-03-24	31.10	32.43	30.65	31.64	657000
2009-03-25	31.94	32.82	30.93	31.80	1485851
2009-03-26	32.59	32.59	31.60	32.16	766968
2009-03-27	31.60	31.73	30.98	31.21	409563
2009-03-30	30.34	30.48	29.37	29.99	492261
2009-03-31	30.33	31.48	30.15	30.64	420464
2009-04-01	30.08	32.05	29.62	31.92	653914
2009-04-02	32.45	36.38	32.31	35.29	1122191
2009-04-03	35.32	36.46	35.06	36.46	542940
2009-04-06	35.81	36.09	34.81	35.34	1767663
2009-04-07	34.88	34.88	33.43	34.19	558999
2009-04-08	34.36	35.21	33.72	35.17	413632
2009-04-09	35.95	38.42	35.71	38.24	878411
2009-04-13	37.82	38.81	36.98	38.51	644669
2009-04-14	37.71	38.03	35.73	35.81	450634
2009-04-15	35.81	36.54	35.13	35.75	551397
2009-04-16	36.23	37.92	35.68	37.55	394426
2009-04-17	37.50	37.63	36.02	36.82	702270
2009-04-20	35.99	36.13	34.82	35.27	372741
2009-04-21	35.00	37.21	34.85	36.97	389483
2009-04-22	36.40	39.11	36.39	37.94	556520
2009-04-23	38.08	38.39	37.00	38.18	643541
2009-04-24	38.72	41.51	38.61	40.81	545989
2009-04-27	39.65	40.75	36.96	40.02	1389447
2009-04-28	39.45	40.38	38.94	39.63	416104
2009-04-29	40.02	41.83	39.85	41.46	597913
2009-04-30	41.70	42.34	40.52	40.63	736022
2009-05-01	41.08	41.19	40.32	40.90	498825
2009-05-04	41.50	41.85	40.85	41.85	692021
2009-05-05	41.35	41.71	40.49	41.17	324745
2009-05-06	41.50	41.91	40.41	41.29	352582
2009-05-07	40.27	42.40	39.46	40.32	603017
2009-05-08	41.05	43.23	40.69	42.65	499438
2009-05-11	41.82	41.90	40.77	40.91	776214
2009-05-12	38.69	40.55	38.65	39.36	578413
2009-05-13	38.55	38.71	36.91	36.95	771818
2009-05-14	36.59	38.91	36.59	38.13	485156
2009-05-15	38.03	38.77	37.58	37.99	386615
2009-05-18	38.43	39.53	37.84	39.47	484971
2009-05-19	37.25	39.90	37.07	38.84	2456745
2009-05-20	39.00	39.61	38.48	38.65	764132
2009-05-21	38.21	38.30	37.31	37.71	491612
2009-05-22	37.85	38.19	36.87	37.04	379768
2009-05-26	37.02	38.36	36.47	38.36	628821
2009-05-27	38.19	38.82	37.94	38.41	543624
2009-05-28	38.31	38.71	37.40	38.51	445641
2009-05-29	38.76	39.83	38.14	39.51	796782
2009-06-01	39.78	41.84	39.78	41.41	446022
2009-06-02	41.31	42.07	40.97	41.85	274503
2009-06-03	41.39	41.59	40.12	40.69	456551
2009-06-04	41.07	41.99	40.51	41.96	387093
2009-06-05	42.26	42.90	41.84	42.00	472618
2009-06-08	41.71	42.37	41.29	41.95	309712
2009-06-09	41.99	42.19	41.52	41.75	178805
2009-06-10	42.29	42.35	41.11	41.87	270211
2009-06-11	41.87	42.49	41.50	41.61	279629
2009-06-12	41.35	41.66	40.91	41.64	191924
2009-06-15	41.00	41.00	39.82	40.24	234300
2009-06-16	40.67	41.10	39.32	39.41	262271
2009-06-17	39.41	39.76	38.78	39.56	177802
2009-06-18	39.61	40.33	39.10	40.11	168553
2009-06-19	39.98	40.11	38.94	39.18	310985
2009-06-22	38.67	38.67	37.28	37.28	216187
2009-06-23	37.47	37.77	36.65	37.16	202366
2009-06-24	37.49	38.57	37.47	38.34	417063
2009-06-25	38.33	39.66	37.75	39.39	245268
2009-06-26	39.24	40.50	39.17	40.30	471524
2009-06-29	39.95	40.33	39.61	39.95	213532
2009-06-30	40.03	40.29	39.47	39.72	188083
2009-07-01	40.17	41.05	40.02	40.81	302609
2009-07-02	40.10	40.10	39.49	39.49	193092
2009-07-06	39.43	39.72	39.13	39.49	198258
2009-07-07	39.59	39.59	38.73	38.76	252469
2009-07-08	38.87	39.42	38.40	39.00	299774
2009-07-09	39.16	39.57	39.01	39.15	130554
2009-07-10	39.00	41.21	38.96	41.01	521338
2009-07-13	41.14	41.67	39.74	41.59	346923
2009-07-14	41.54	42.15	40.66	42.15	275306
2009-07-15	42.92	45.89	42.92	45.43	834817
2009-07-16	45.13	45.70	44.63	45.55	553481
2009-07-17	45.50	45.85	45.00	45.84	338671
2009-07-20	46.10	47.35	46.10	47.19	589350
2009-07-21	45.97	46.39	44.12	46.30	831124
2009-07-22	46.00	46.93	46.00	46.53	280010
2009-07-23	46.40	48.13	46.18	47.99	534047
2009-07-24	47.99	48.30	47.56	47.87	462628
2009-07-27	47.87	48.00	47.00	47.65	399122
2009-07-28	47.56	48.25	47.22	47.73	412905
2009-07-29	47.45	47.70	46.72	47.00	302661
2009-07-30	47.74	48.00	46.81	47.02	369625
2009-07-31	45.81	46.88	45.76	46.36	506840
2009-08-03	46.81	47.67	46.03	47.56	624505
2009-08-04	47.49	49.26	47.49	49.26	737413
2009-08-05	49.27	49.53	48.02	48.36	479017
2009-08-06	48.83	49.21	48.10	48.28	420134
2009-08-07	48.99	49.01	48.17	48.47	389142
2009-08-10	47.91	48.83	47.91	48.49	167893
2009-08-11	48.07	48.21	46.99	47.25	259197
2009-08-12	47.38	47.71	47.16	47.20	383605
2009-08-13	47.53	47.63	46.11	46.56	401639
2009-08-14	46.22	46.39	45.21	45.28	312413
2009-08-17	44.77	44.80	44.28	44.43	267600
2009-08-18	44.82	45.14	44.66	44.88	172911
2009-08-19	44.27	44.91	44.22	44.91	183598
2009-08-20	44.55	45.69	44.55	45.48	472255
2009-08-21	45.95	46.28	45.92	46.20	606033
2009-08-24	46.30	46.60	45.87	46.46	512755
2009-08-25	46.78	47.18	46.36	46.76	471126
2009-08-26	46.66	47.01	46.21	46.69	251905
2009-08-27	46.69	46.71	45.73	46.58	167118
2009-08-28	47.12	47.34	46.06	46.50	198716
2009-08-31	45.86	45.90	45.26	45.46	318327
2009-09-01	45.21	46.00	43.90	44.17	411358
2009-09-02	43.92	44.46	43.65	43.71	168182
2009-09-03	43.86	44.12	43.42	44.10	165485
2009-09-04	44.10	44.43	43.76	44.34	260255
2009-09-08	44.67	44.67	43.95	44.21	482485
2009-09-09	44.21	44.85	43.92	44.63	269225
2009-09-10	44.49	46.96	44.35	46.91	493852
2009-09-11	47.00	47.33	46.79	47.29	411167
2009-09-14	46.94	48.74	46.83	48.64	395088
2009-09-15	48.51	49.11	48.17	48.92	252675
2009-09-16	48.94	49.19	48.45	49.19	297595
2009-09-17	49.20	49.37	47.99	48.22	234721
2009-09-18	48.00	48.38	47.34	48.20	648616
2009-09-21	47.81	48.07	47.65	48.05	185645
2009-09-22	48.37	48.68	47.93	48.66	243095
2009-09-23	48.50	49.07	48.00	48.36	276168
2009-09-24	48.49	48.54	47.02	47.39	186678
2009-09-25	47.10	47.27	46.53	46.89	387243
2009-09-28	47.02	47.36	46.64	46.82	207770
2009-09-29	46.73	47.10	46.46	46.52	317511
2009-09-30	46.56	46.57	45.41	45.71	266472
2009-10-01	45.47	45.76	43.98	44.00	365959
2009-10-02	43.59	43.75	43.08	43.43	407985
2009-10-05	43.56	44.09	43.39	44.01	426231
2009-10-06	44.19	44.80	44.06	44.63	295328
2009-10-07	44.53	45.27	44.43	45.17	247507
2009-10-08	45.65	47.25	45.61	47.24	502635
2009-10-09	49.02	49.99	47.92	48.45	1052151
2009-10-12	48.95	49.00	47.97	48.20	641822
2009-10-13	48.00	48.47	47.30	47.66	419632
2009-10-14	48.14	48.90	47.67	48.85	550539
2009-10-15	48.45	49.21	48.22	49.20	330428
2009-10-16	48.88	49.02	47.80	48.73	343567
2009-10-19	48.95	50.00	48.67	49.68	443997
2009-10-20	49.98	50.01	49.07	49.75	253275
2009-10-21	49.64	50.43	49.29	49.43	549142
2009-10-22	49.17	49.98	48.67	49.83	248380
2009-10-23	50.00	50.00	48.21	48.70	524739
2009-10-26	48.76	49.56	47.86	48.61	318622
2009-10-27	48.87	49.33	47.69	48.20	493495
2009-10-28	47.97	48.27	46.63	46.80	521964
2009-10-29	47.21	48.54	46.96	48.21	388891
2009-10-30	47.91	48.10	46.30	46.88	408795
2009-11-02	47.14	47.46	45.51	47.02	597724
2009-11-03	47.57	50.18	47.57	49.96	655860
2009-11-04	50.30	50.38	48.25	48.39	600247
2009-11-05	48.56	50.84	48.50	50.48	557213
2009-11-06	49.74	50.61	49.57	50.27	372248
2009-11-09	50.68	51.34	50.41	50.73	465290
2009-11-10	50.52	51.22	50.44	51.16	581357
2009-11-11	51.75	51.99	51.09	51.99	360266
2009-11-12	51.76	52.00	50.82	51.01	406137
2009-11-13	51.13	52.00	50.49	51.83	288591
2009-11-16	52.16	52.50	51.69	51.98	474136
2009-11-17	51.72	51.72	50.53	50.86	238264
2009-11-18	50.47	50.75	50.17	50.66	217397
2009-11-19	50.22	50.22	48.42	48.74	280761
2009-11-20	48.23	48.56	47.66	48.05	177213
2009-11-23	48.70	49.70	48.46	48.81	182883
2009-11-24	48.90	48.92	48.11	48.37	159035
2009-11-25	48.47	48.56	47.89	48.11	177249
2009-11-27	46.46	47.91	46.46	47.35	100938
2009-11-30	47.12	47.60	45.61	47.46	618022
2009-12-01	48.00	49.41	47.76	49.14	589328
2009-12-02	49.42	50.41	49.22	50.20	563863
2009-12-03	50.55	50.55	48.84	48.85	259223
2009-12-04	49.41	50.76	49.16	49.97	481613
2009-12-07	49.82	50.54	49.72	50.14	157644
2009-12-08	49.88	50.50	49.02	50.09	4854966
2009-12-09	50.19	50.47	49.78	50.14	455805
2009-12-10	50.59	51.08	49.58	49.88	306246
2009-12-11	50.25	50.48	49.34	49.88	339028
2009-12-14	50.33	51.39	50.09	51.13	386521
2009-12-15	50.83	51.35	50.50	50.69	267945
2009-12-16	51.03	51.29	50.31	50.86	344877
2009-12-17	50.11	50.54	49.92	50.13	319875
2009-12-18	50.78	51.30	50.44	51.16	565168
2009-12-21	51.44	52.38	51.27	51.98	218443
2009-12-22	51.94	52.66	51.94	52.44	246488
2009-12-23	52.60	53.39	52.45	53.09	176613
2009-12-24	53.09	53.66	53.09	53.30	47364
2009-12-28	53.35	53.80	53.16	53.76	168828
2009-12-29	53.97	53.97	53.31	53.52	101855
2009-12-30	53.49	53.99	53.12	53.50	126323
2009-12-31	53.47	53.58	51.93	51.94	135326
2010-01-04	52.42	52.91	52.19	52.42	269630
2010-01-05	52.20	52.96	51.70	52.91	295645
2010-01-06	52.77	52.96	52.48	52.62	268305
2010-01-07	52.39	52.73	51.64	52.42	185886
2010-01-08	52.34	52.68	52.10	52.48	170621
2010-01-11	52.95	52.95	51.84	51.98	185354
2010-01-12	51.49	51.60	50.74	50.95	213099
2010-01-13	51.28	51.45	50.01	50.77	308034
2010-01-14	50.57	51.47	50.42	50.71	251502
2010-01-15	50.68	51.17	50.15	50.49	195023
2010-01-19	50.52	51.68	50.52	51.66	212618
2010-01-20	51.48	51.66	50.98	51.35	206535
2010-01-21	51.50	51.73	49.51	49.75	255218
2010-01-22	49.70	50.19	48.81	48.82	428103
2010-01-25	49.14	49.54	48.41	48.82	186273
2010-01-26	48.62	49.10	48.13	48.19	87771
2010-01-27	47.88	48.63	47.63	48.47	125823
2010-01-28	48.51	48.87	46.90	48.07	219900
2010-01-29	48.32	48.73	47.40	47.40	329937
2010-02-01	47.57	48.09	47.37	48.07	129361
2010-02-02	47.96	49.35	47.57	48.75	247525
2010-02-03	48.44	49.86	48.44	49.64	395001
2010-02-04	53.21	54.01	51.56	51.61	858671
2010-02-05	51.70	52.68	51.42	52.42	411280
2010-02-08	52.58	54.45	51.94	53.86	924381
2010-02-09	54.42	54.42	53.07	53.62	358582
2010-02-10	53.42	53.45	52.10	52.99	275621
2010-02-11	53.01	54.19	52.60	54.12	289326
2010-02-12	53.60	54.90	53.18	54.83	240894
2010-02-16	55.30	55.91	54.85	55.91	179530
2010-02-17	55.92	57.12	55.84	57.03	396911
2010-02-18	56.84	57.93	56.84	57.40	345706
2010-02-19	57.33	57.55	57.11	57.43	216260
2010-02-22	57.53	57.53	56.88	57.28	169301
2010-02-23	57.28	57.35	56.29	56.60	250120
2010-02-24	56.91	57.10	56.38	57.06	257692
2010-02-25	56.29	57.05	56.01	56.93	147958
2010-02-26	56.93	57.08	56.37	56.42	254213
2010-03-01	56.72	57.04	56.67	56.95	248590
2010-03-02	57.07	57.10	56.67	56.82	261445
2010-03-03	56.06	57.14	56.06	56.86	183342
2010-03-04	56.95	57.13	56.69	56.89	171038
2010-03-05	57.15	57.43	56.80	57.21	293564
2010-03-08	56.96	57.31	56.90	57.22	177105
2010-03-09	57.10	57.75	57.05	57.35	317015
2010-03-10	57.16	58.10	57.00	57.81	179060
2010-03-11	57.61	58.50	57.40	58.47	140952
2010-03-12	58.51	58.89	57.95	58.50	141420
2010-03-15	58.33	59.75	57.93	59.64	380601
2010-03-16	59.84	60.45	59.48	60.02	648483
2010-03-17	60.06	60.43	59.61	59.79	219451
2010-03-18	59.64	59.70	58.73	58.93	232358
2010-03-19	58.90	58.90	57.14	57.36	461722
2010-03-22	57.10	59.14	57.04	58.92	282275
2010-03-23	59.19	61.32	59.19	60.78	441340
2010-03-24	60.69	60.91	58.76	58.97	267734
2010-03-25	59.48	59.83	59.00	59.27	326912
2010-03-26	59.32	60.30	59.32	59.95	260197
2010-03-29	60.00	60.28	59.34	59.67	223030
2010-03-30	59.80	60.64	59.78	60.39	293789
2010-03-31	60.33	60.61	59.12	59.41	436037
2010-04-01	59.54	60.00	58.80	59.60	190403
2010-04-05	59.68	61.07	59.43	61.07	252900
2010-04-06	60.88	62.58	60.49	62.22	377061
2010-04-07	61.96	62.56	61.90	62.34	366277
2010-04-08	62.18	62.50	61.29	62.36	164325
2010-04-09	62.49	62.83	62.14	62.81	170894
2010-04-12	62.96	63.15	62.51	63.07	269880
2010-04-13	62.81	63.78	62.58	63.77	178965
2010-04-14	64.01	64.23	63.35	63.53	270696
2010-04-15	63.67	64.15	63.50	64.06	275549
2010-04-16	63.19	64.47	62.63	63.53	239643
2010-04-19	63.25	63.47	61.76	63.23	209424
2010-04-20	63.21	63.94	63.07	63.77	168353
2010-04-21	63.66	63.91	62.79	63.59	217103
2010-04-22	63.16	64.71	62.50	64.63	196389
2010-04-23	64.49	65.34	64.38	65.32	118127
2010-04-26	65.10	66.26	64.52	64.77	360473
2010-04-27	64.75	65.96	64.23	64.34	395988
2010-04-28	64.59	65.46	64.43	64.76	218497
2010-04-29	65.02	66.16	64.89	65.63	222170
2010-04-30	65.55	65.94	63.25	63.27	332176
2010-05-03	64.00	65.63	63.27	65.47	268540
2010-05-04	65.08	67.32	60.80	61.23	1619234
2010-05-05	60.17	62.01	56.67	61.36	879689
2010-05-06	61.18	62.39	55.58	58.43	445573
2010-05-07	57.85	59.03	56.15	57.70	609674
2010-05-10	60.58	62.33	59.28	62.20	348002
2010-05-11	61.69	63.22	61.69	62.29	260334
2010-05-12	62.59	65.27	62.14	64.99	411358
2010-05-13	64.61	65.10	63.58	63.92	218854
2010-05-14	63.38	63.38	60.82	62.34	380167
2010-05-17	62.86	63.79	60.80	62.35	251195
2010-05-18	63.17	64.40	61.61	61.82	227633
2010-05-19	61.69	62.28	59.26	59.89	333443
2010-05-20	58.20	58.81	57.07	57.07	264245
2010-05-21	55.79	58.40	54.75	58.31	403514
2010-05-24	57.99	59.64	57.48	58.41	434041
2010-05-25	57.13	58.60	55.68	58.47	449342
2010-05-26	59.67	60.74	58.73	59.78	490680
2010-05-27	61.22	62.52	61.09	62.52	265808
2010-05-28	62.23	62.54	59.78	60.29	501443
2010-06-01	60.02	61.03	58.90	58.93	273958
2010-06-02	59.14	60.69	58.33	60.69	320949
2010-06-03	61.50	63.90	60.67	63.67	435175
2010-06-04	62.20	62.42	58.98	59.21	414702
2010-06-07	59.23	59.72	57.77	57.88	270357
2010-06-08	57.87	58.60	56.72	57.80	343997
2010-06-09	58.43	58.90	57.33	57.76	553295
2010-06-10	59.01	60.88	58.63	60.74	319600
2010-06-11	59.78	61.37	59.66	61.29	268033
2010-06-14	62.21	62.95	60.73	61.04	339468
2010-06-15	61.23	63.43	60.99	63.35	304217
2010-06-16	62.96	63.75	62.54	63.22	282242
2010-06-17	63.65	63.74	62.33	63.25	324207
2010-06-18	63.63	63.86	62.56	63.13	421039
2010-06-21	63.75	64.50	62.29	62.77	279823
2010-06-22	62.81	63.53	60.83	61.01	285473
2010-06-23	60.53	62.33	60.06	61.46	284540
2010-06-24	61.15	61.33	57.50	57.76	627132
2010-06-25	58.20	58.60	56.57	57.19	3737085
2010-06-28	57.03	57.50	55.69	56.87	925281
2010-06-29	55.69	56.04	54.57	55.67	669307
2010-06-30	55.40	56.72	55.23	55.78	435281
2010-07-01	55.70	55.93	54.05	55.69	569357
2010-07-02	56.04	56.04	54.88	55.48	284809
2010-07-06	56.32	57.10	54.76	55.09	427961
2010-07-07	55.29	57.42	55.29	57.25	594826
2010-07-08	58.05	59.02	57.85	58.57	417573
2010-07-09	58.74	59.65	58.28	59.64	324919
2010-07-12	59.49	59.88	58.31	59.06	190159
2010-07-13	59.84	61.33	59.64	60.93	361439
2010-07-14	60.75	61.60	60.45	61.18	255939
2010-07-15	61.07	61.31	59.63	60.77	287576
2010-07-16	59.97	60.10	58.38	58.56	244182
2010-07-19	58.56	59.22	57.66	58.86	243102
2010-07-20	57.90	60.20	57.83	59.95	400060
2010-07-21	60.58	61.21	59.78	59.90	522993
2010-07-22	60.85	61.80	60.56	60.99	727744
2010-07-23	60.88	62.39	60.81	62.32	454296
2010-07-26	62.48	63.92	62.29	63.90	362310
2010-07-27	64.43	64.65	62.38	62.75	275888
2010-07-28	62.49	62.95	61.78	62.84	414396
2010-07-29	63.30	63.70	61.13	62.43	244348
2010-07-30	61.44	61.50	60.56	60.83	413515
2010-08-02	62.11	62.37	61.09	62.03	377247
2010-08-03	63.02	65.12	62.18	63.10	366373
2010-08-04	63.19	64.77	63.04	64.43	438448
2010-08-05	64.20	65.21	64.13	65.07	310723
2010-08-06	64.15	64.93	63.06	63.83	227308
2010-08-09	64.06	64.15	63.31	63.41	290708
2010-08-10	62.45	62.97	61.34	62.60	334970
2010-08-11	60.98	61.09	58.84	59.11	476617
2010-08-12	58.00	59.89	57.95	59.22	452290
2010-08-13	58.43	59.04	58.26	58.28	358892
2010-08-16	57.86	58.67	57.61	58.02	370588
2010-08-17	58.52	58.79	58.02	58.29	633674
2010-08-18	58.38	58.40	57.49	57.79	590873
2010-08-19	57.42	57.67	56.65	57.18	440098
2010-08-20	56.81	57.36	56.07	57.21	270868
2010-08-23	57.61	58.17	57.06	57.38	447638
2010-08-24	56.23	57.54	55.51	56.39	445857
2010-08-25	55.83	56.63	55.15	56.41	235903
2010-08-26	56.80	57.86	56.56	56.75	331411
2010-08-27	57.23	57.83	56.24	57.64	310879
2010-08-30	57.44	57.75	56.23	56.26	133794
2010-08-31	56.03	56.69	55.11	55.32	329500
2010-09-01	56.18	57.74	56.11	57.39	835085
2010-09-02	58.30	59.15	57.14	59.04	348103
2010-09-03	59.89	60.63	59.36	59.92	162681
2010-09-07	59.67	59.70	58.18	58.36	214761
2010-09-08	58.41	59.00	58.16	58.77	549723
2010-09-09	59.64	59.67	58.44	58.63	172986
2010-09-10	58.93	59.40	58.33	58.53	638937
2010-09-13	59.03	59.88	59.03	59.39	240993
2010-09-14	59.31	60.16	59.02	59.77	195212
2010-09-15	59.77	59.84	58.95	59.24	291380
2010-09-16	60.85	61.34	60.05	60.37	685433
2010-09-17	60.62	61.03	59.73	60.90	358971
2010-09-20	61.00	62.00	60.45	61.95	322678
2010-09-21	61.85	62.34	61.60	61.72	212413
2010-09-22	61.28	61.49	58.74	58.98	455954
2010-09-23	58.64	59.69	58.18	58.88	456320
2010-09-24	59.82	60.33	59.50	59.85	410756
2010-09-27	59.85	60.08	59.28	59.50	361213
2010-09-28	59.64	59.70	58.44	58.74	630105
2010-09-29	58.50	59.01	58.13	58.61	675840
2010-09-30	58.91	59.01	57.67	58.69	511774
2010-10-01	59.13	59.55	58.51	59.20	355733
2010-10-04	58.83	59.08	56.41	56.59	511099
2010-10-05	57.02	59.91	56.83	57.03	609864
2010-10-06	56.81	57.24	56.36	56.43	414612
2010-10-07	56.75	56.91	55.30	55.39	724775
2010-10-08	55.51	55.85	55.16	55.31	522642
2010-10-11	55.41	56.38	55.16	55.98	437509
2010-10-12	55.95	57.01	55.32	56.74	620078
2010-10-13	57.20	58.03	56.96	57.91	1310913
2010-10-14	57.86	58.07	57.65	58.02	641033
2010-10-15	58.71	58.84	57.83	58.75	866419
2010-10-18	58.66	59.79	58.50	59.43	987155
2010-10-19	58.54	59.17	58.42	58.75	751801
2010-10-20	58.91	59.19	58.33	58.84	366363
2010-10-21	59.14	60.06	58.69	59.42	426161
2010-10-22	59.66	59.66	58.91	59.00	203547
2010-10-25	59.35	59.87	59.18	59.48	269884
2010-10-26	59.19	59.47	58.23	58.23	704613
2010-10-27	57.88	58.42	57.40	58.26	477145
2010-10-28	58.57	58.57	57.64	57.94	349991
2010-10-29	57.90	58.35	57.63	57.71	436906
2010-11-01	57.94	58.37	56.95	57.21	619017
2010-11-02	55.39	55.70	53.10	55.27	2798414
2010-11-03	54.88	55.60	54.37	55.28	972304
2010-11-04	55.78	56.97	55.27	56.88	1681087
2010-11-05	56.83	57.78	56.53	57.62	1026631
2010-11-08	57.17	57.56	56.93	57.49	936339
2010-11-09	57.37	57.72	56.34	56.50	913930
2010-11-10	56.49	56.88	56.14	56.42	897936
2010-11-11	55.89	56.15	55.60	55.86	591459
2010-11-12	55.51	55.82	55.00	55.29	518200
2010-11-15	55.85	56.40	55.20	55.78	335968
2010-11-16	55.46	55.64	54.76	55.35	755780
2010-11-17	55.54	56.31	55.00	56.17	776398
2010-11-18	56.75	57.62	56.67	56.98	521599
2010-11-19	56.85	57.28	56.39	56.70	533494
2010-11-22	56.72	57.36	55.82	57.25	416173
2010-11-23	56.87	58.21	56.87	57.80	813105
2010-11-24	58.24	59.44	58.22	59.10	382763
2010-11-26	58.92	59.23	58.50	58.81	117469
2010-11-29	58.40	58.51	57.57	58.28	341929
2010-11-30	61.46	62.03	60.58	61.00	1391112
2010-12-01	62.09	62.75	61.75	62.09	551471
2010-12-02	60.80	62.15	60.50	61.84	765673
2010-12-03	61.55	61.73	60.55	61.66	510523
2010-12-06	61.51	62.60	61.51	62.23	361806
2010-12-07	63.31	63.31	61.82	62.09	522849
2010-12-08	62.12	62.44	61.63	61.80	386395
2010-12-09	62.22	63.65	61.85	63.50	741614
2010-12-10	63.64	64.14	63.22	63.75	439546
2010-12-13	64.08	67.49	64.00	66.43	1481377
2010-12-14	66.44	66.44	65.58	65.99	577920
2010-12-15	65.85	66.73	65.61	65.61	474916
2010-12-16	65.71	66.49	65.68	66.44	273130
2010-12-17	66.81	68.05	66.18	67.37	641626
2010-12-20	67.28	68.02	67.12	67.68	405922
2010-12-21	67.97	69.59	67.74	69.45	602335
2010-12-22	69.35	70.67	69.35	69.54	284934
2010-12-23	69.40	69.71	68.74	69.00	186213
2010-12-27	68.75	69.21	68.68	69.02	103956
2010-12-28	69.00	69.00	68.09	68.23	207680
2010-12-29	68.33	68.61	67.91	67.95	123558
2010-12-30	67.99	68.24	67.68	67.80	220555
2010-12-31	67.68	68.08	66.74	66.76	164906
2011-01-03	67.21	68.56	67.21	68.37	230608
2011-01-04	68.39	69.13	68.19	68.28	457031
2011-01-05	68.25	68.77	67.73	68.60	342332
2011-01-06	68.62	68.75	67.38	67.48	350573
2011-01-07	67.48	67.85	65.08	66.05	666654
2011-01-10	65.86	67.48	65.74	67.39	462308
2011-01-11	68.02	68.34	66.81	67.43	280029
2011-01-12	67.98	68.49	67.78	68.21	188479
2011-01-13	68.29	68.47	67.74	68.04	144459
2011-01-14	67.82	68.50	67.59	67.86	224407
2011-01-18	67.64	68.28	66.69	67.50	559691
2011-01-19	67.36	67.78	66.00	66.36	339050
2011-01-20	66.05	66.50	65.80	66.13	203511
2011-01-21	66.53	66.82	65.60	65.79	128014
2011-01-24	65.84	66.84	65.59	66.58	125225
2011-01-25	66.19	67.10	65.99	67.06	247104
2011-01-26	67.41	69.18	67.41	68.52	351043
2011-01-27	68.43	68.43	67.56	67.99	194159
2011-01-28	68.07	68.31	66.05	66.11	209134
2011-01-31	66.49	67.44	66.26	66.74	216760
2011-02-01	67.24	68.63	66.68	68.60	328002
2011-02-02	68.51	69.70	67.83	67.86	701900
2011-02-03	67.48	72.57	67.13	70.93	842419
2011-02-04	71.05	71.43	69.77	70.64	378047
2011-02-07	70.80	70.83	70.12	70.42	212755
2011-02-08	70.41	71.62	70.26	71.51	163028
2011-02-09	71.22	71.85	70.84	71.41	290737
2011-02-10	71.16	72.02	70.94	71.37	181523
2011-02-11	71.21	72.43	71.03	72.27	114072
2011-02-14	72.25	72.86	71.75	72.69	149742
2011-02-15	72.40	73.07	72.21	72.60	229417
2011-02-16	72.88	74.09	72.66	73.75	288800
2011-02-17	73.53	73.97	73.35	73.85	157439
2011-02-18	73.74	74.37	73.56	74.37	160778
2011-02-22	73.67	73.90	72.60	72.72	288914
2011-02-23	72.60	72.62	70.46	70.62	229651
2011-02-24	70.58	71.35	69.51	70.34	171312
2011-02-25	70.73	71.68	70.37	71.67	110829
2011-02-28	72.09	72.98	71.53	72.95	226854
2011-03-01	73.18	73.32	71.04	71.22	195623
2011-03-02	71.38	72.28	71.04	71.77	115017
2011-03-03	72.46	74.11	72.46	73.47	196476
2011-03-04	73.42	73.59	71.84	72.36	121598
2011-03-07	72.51	72.64	70.20	71.34	317601
2011-03-08	71.49	72.86	70.82	71.93	210821
2011-03-09	71.67	72.49	71.42	72.17	244191
2011-03-10	70.92	71.07	70.12	70.12	125240
2011-03-11	69.99	71.51	69.75	71.14	130567
2011-03-14	70.47	71.31	70.27	70.82	148461
2011-03-15	68.67	71.31	68.13	70.73	224724
2011-03-16	70.73	71.86	69.87	70.27	211271
2011-03-17	71.86	71.86	69.80	69.82	182160
2011-03-18	70.70	71.64	70.58	71.24	121750
2011-03-21	72.27	73.26	72.27	72.77	227044
2011-03-22	73.01	73.10	71.85	71.98	420191
2011-03-23	71.73	71.84	70.23	71.03	1168695
2011-03-24	71.60	71.81	70.98	71.44	258587
2011-03-25	71.70	71.70	71.18	71.39	625325
2011-03-28	71.44	71.92	71.15	71.42	558963
2011-03-29	71.50	73.01	71.12	72.91	420093
2011-03-30	73.24	74.06	72.97	73.76	247500
2011-03-31	73.53	74.15	73.42	73.83	873775
2011-04-01	74.30	75.49	74.02	75.18	987537
2011-04-04	75.44	76.10	75.15	75.66	187911
2011-04-05	75.64	76.46	75.27	76.04	165096
2011-04-06	76.27	76.65	75.52	75.57	217135
2011-04-07	75.76	75.76	74.33	74.38	121276
2011-04-08	74.85	75.19	73.41	73.67	112493
2011-04-11	73.65	74.21	73.35	73.72	135168
2011-04-12	73.12	73.12	71.45	71.99	262154
2011-04-13	72.32	72.97	72.03	72.87	310273
2011-04-14	72.30	72.56	71.69	72.21	183664
2011-04-15	72.20	72.88	71.84	72.34	165357
2011-04-18	71.06	71.21	70.00	70.61	168290
2011-04-19	70.67	71.09	69.86	70.38	249423
2011-04-20	71.58	72.29	70.94	71.99	443208
2011-04-21	72.50	73.02	71.92	71.98	195885
2011-04-25	72.00	72.50	71.65	72.35	806648
2011-04-26	72.81	74.65	72.81	73.55	329214
2011-04-27	73.70	74.09	72.39	74.07	302607
2011-04-28	74.04	74.67	73.46	73.78	160322
2011-04-29	73.76	76.02	73.72	75.79	394350
2011-05-02	76.21	76.45	75.51	75.52	349843
2011-05-03	74.90	75.15	73.07	73.33	519694
2011-05-04	73.45	73.45	71.04	72.29	626291
2011-05-05	70.97	73.02	68.53	72.42	322353
2011-05-06	73.50	73.86	71.82	72.14	426661
2011-05-09	72.23	72.85	71.92	72.28	141098
2011-05-10	72.61	73.63	72.49	73.24	245352
2011-05-11	73.12	73.33	71.84	71.94	149382
2011-05-12	71.72	72.93	71.34	72.83	180582
2011-05-13	72.92	73.61	72.12	72.54	269456
2011-05-16	72.26	72.26	71.09	71.14	149693
2011-05-17	70.92	70.99	69.92	70.34	240858
2011-05-18	70.52	71.54	70.38	71.35	238521
2011-05-19	71.82	72.21	71.20	72.17	241821
2011-05-20	71.86	71.93	70.06	70.22	379577
2011-05-23	68.74	70.76	67.94	68.32	510519
2011-05-24	68.66	68.73	67.00	67.09	458314
2011-05-25	66.93	67.30	66.63	67.15	626205
2011-05-26	66.79	68.29	66.54	67.99	415134
2011-05-27	68.47	68.75	68.27	68.51	167774
2011-05-31	69.26	69.26	68.16	69.00	607739
2011-06-01	68.94	69.29	66.08	66.15	385510
2011-06-02	65.63	67.10	65.51	66.67	504489
2011-06-03	65.60	66.91	65.28	66.46	573683
2011-06-06	66.30	66.68	65.74	65.97	254104
2011-06-07	66.47	66.47	65.23	65.54	339718
2011-06-08	65.42	65.88	65.24	65.55	304215
2011-06-09	65.78	66.57	65.70	66.40	378921
2011-06-10	65.90	66.23	64.68	64.78	244095
2011-06-13	64.97	65.42	64.72	65.03	159192
2011-06-14	65.67	66.78	65.49	66.41	142588
2011-06-15	65.50	65.95	64.36	64.39	402848
2011-06-16	64.42	64.65	63.41	63.88	301119
2011-06-17	64.66	65.22	64.11	64.35	342183
2011-06-20	64.17	64.62	63.80	64.27	294644
2011-06-21	64.76	64.99	64.59	64.79	417428
2011-06-22	64.60	64.89	64.00	64.06	414860
2011-06-23	63.20	64.30	62.71	64.18	360554
2011-06-24	64.27	64.53	63.31	63.57	511967
2011-06-27	63.69	64.49	63.21	64.01	244311
2011-06-28	64.20	65.14	64.10	64.97	113049
2011-06-29	65.09	65.86	64.82	65.35	204884
2011-06-30	65.59	67.38	65.57	66.77	222128
2011-07-01	66.89	69.40	66.73	68.89	344230
2011-07-05	68.84	68.84	67.39	67.99	306046
2011-07-06	67.86	68.72	67.48	68.66	206296
2011-07-07	69.32	70.10	69.15	69.88	181349
2011-07-08	68.80	68.82	67.92	68.75	185159
2011-07-11	67.86	68.32	67.12	67.91	276907
2011-07-12	67.58	67.90	67.01	67.13	212391
2011-07-13	67.60	68.55	67.43	67.61	196265
2011-07-14	67.85	68.09	66.44	66.81	245512
2011-07-15	67.01	67.36	66.08	67.34	211261
2011-07-18	67.14	67.18	65.78	66.40	205052
2011-07-19	67.15	68.56	67.15	68.42	201089
2011-07-20	68.51	68.57	67.79	68.39	162271
2011-07-21	68.65	68.88	67.96	68.41	264110
2011-07-22	68.33	68.75	67.78	68.63	106487
2011-07-25	68.14	69.14	67.38	68.65	121063
2011-07-26	68.16	68.16	63.16	64.34	1118051
2011-07-27	64.03	64.03	61.99	62.61	773825
2011-07-28	62.75	62.75	61.37	61.39	585684
2011-07-29	60.61	61.08	59.95	60.63	371569
2011-08-01	61.37	61.65	59.98	60.93	336894
2011-08-02	60.27	60.79	58.90	58.97	467379
2011-08-03	58.76	58.86	55.83	57.99	980086
2011-08-04	57.26	58.28	55.87	56.26	577687
2011-08-05	54.39	57.70	54.39	55.47	1357868
2011-08-08	52.96	53.61	50.65	50.70	773884
2011-08-09	51.49	53.60	50.17	53.60	631095
2011-08-10	52.14	52.53	49.41	49.42	815773
2011-08-11	50.07	53.28	48.92	52.57	437146
2011-08-12	53.25	54.42	52.91	54.02	352750
2011-08-15	54.46	55.47	54.26	55.44	247455
2011-08-16	54.65	55.17	53.89	54.31	511883
2011-08-17	54.71	55.16	52.56	53.03	607185
2011-08-18	51.26	52.06	50.41	50.96	666820
2011-08-19	49.99	52.15	49.54	49.61	627801
2011-08-22	50.99	51.19	49.47	49.71	443115
2011-08-23	50.04	50.57	49.28	50.30	852895
2011-08-24	50.12	53.13	49.92	52.90	377887
2011-08-25	53.27	53.59	51.37	51.71	328106
2011-08-26	51.33	54.15	51.01	53.75	343273
2011-08-29	54.61	56.28	54.52	56.08	253463
2011-08-30	55.76	57.52	55.25	57.13	403943
2011-08-31	57.58	59.15	57.48	58.79	888040
2011-09-01	58.66	59.69	57.54	58.04	750132
2011-09-02	56.58	56.97	54.79	55.45	504173
2011-09-06	53.87	55.43	53.13	55.15	384478
2011-09-07	56.12	58.21	55.93	57.66	321421
2011-09-08	57.30	58.33	57.03	57.50	311035
2011-09-09	57.14	57.76	55.75	56.86	496917
2011-09-12	55.85	56.98	55.23	56.43	358881
2011-09-13	56.67	58.00	56.36	57.35	349150
2011-09-14	57.63	59.32	55.87	58.33	429256
2011-09-15	58.96	59.53	58.34	59.37	276620
2011-09-16	59.47	59.75	58.20	58.75	323126
2011-09-19	57.65	58.63	57.03	58.24	130409
2011-09-20	57.77	58.33	56.07	56.09	426559
2011-09-21	56.10	56.10	52.43	52.51	583557
2011-09-22	50.75	51.00	48.98	49.81	694946
2011-09-23	49.63	50.94	49.06	49.79	339917
2011-09-26	50.30	50.68	48.81	50.23	482236
2011-09-27	51.40	52.91	50.46	50.99	619091
2011-09-28	50.92	51.13	47.77	47.95	409739
2011-09-29	49.01	49.90	47.47	49.04	367018
2011-09-30	47.50	48.26	45.31	45.38	650318
2011-10-03	45.18	45.89	42.93	42.97	457104
2011-10-04	42.39	44.98	41.65	44.87	697397
2011-10-05	45.11	47.59	44.77	47.52	387455
2011-10-06	47.31	49.25	47.31	49.02	583792
2011-10-07	49.05	49.53	47.42	47.98	325232
2011-10-10	48.90	50.02	48.07	49.55	408343
2011-10-11	48.76	49.42	48.48	49.27	418181
2011-10-12	49.61	52.10	49.61	51.57	379834
2011-10-13	51.10	51.12	49.47	50.12	250919
2011-10-14	50.73	51.53	49.96	51.24	140754
2011-10-17	51.05	51.18	48.33	48.49	322719
2011-10-18	48.82	50.31	48.46	49.96	491598
2011-10-19	49.97	50.19	48.33	48.44	365085
2011-10-20	48.71	48.77	47.01	48.55	399244
2011-10-21	49.00	49.33	48.06	49.19	355684
2011-10-24	49.41	52.22	48.84	51.76	335304
2011-10-25	50.67	50.97	49.04	49.40	687503
2011-10-26	50.25	50.26	48.63	49.92	525971
2011-10-27	50.50	54.87	50.10	54.26	521620
2011-10-28	54.11	56.50	53.63	56.42	846982
2011-10-31	56.18	56.18	53.11	53.13	837508
2011-11-01	50.38	53.60	49.42	52.34	709642
2011-11-02	53.34	53.93	52.12	53.26	716692
2011-11-03	54.08	56.40	52.82	56.13	423397
2011-11-04	55.64	55.83	54.70	55.41	420990
2011-11-07	55.89	56.00	53.41	54.50	158377
2011-11-08	55.15	55.47	53.59	54.37	490423
2011-11-09	52.58	52.67	50.10	50.95	550055
2011-11-10	49.21	51.92	49.21	50.33	468459
2011-11-11	51.27	52.09	50.94	51.33	251186
2011-11-14	50.87	51.26	50.00	50.48	247468
2011-11-15	50.35	51.47	49.95	50.94	205982
2011-11-16	50.45	51.33	50.00	50.12	387486
2011-11-17	50.52	50.84	49.24	49.54	948818
2011-11-18	50.07	50.39	49.60	49.98	332633
2011-11-21	48.88	49.20	48.01	49.01	372919
2011-11-22	48.86	49.16	48.10	48.34	570643
2011-11-23	47.86	48.24	47.48	47.82	366511
2011-11-25	47.75	48.52	47.75	48.00	148719
2011-11-28	49.67	50.54	49.33	50.36	448381
2011-11-29	50.55	50.81	49.26	49.34	349082
2011-11-30	51.58	52.68	51.21	52.66	418160
2011-12-01	52.26	53.10	52.11	52.49	340180
2011-12-02	52.22	52.33	50.98	51.11	319372
2011-12-05	51.96	52.19	50.95	51.24	278765
2011-12-06	51.39	52.21	50.26	51.08	215186
2011-12-07	50.47	51.21	49.93	50.98	235581
2011-12-08	50.53	50.87	49.81	49.93	343336
2011-12-09	50.02	50.88	49.87	50.73	235833
2011-12-12	50.27	50.44	49.56	50.43	280136
2011-12-13	50.88	50.89	49.23	49.94	461367
2011-12-14	49.55	49.59	47.83	48.07	328548
2011-12-15	48.86	49.02	47.76	48.01	236321
2011-12-16	48.47	49.41	47.88	48.18	408235
2011-12-19	48.53	48.92	47.34	47.52	175369
2011-12-20	48.56	49.89	48.43	49.32	197591
2011-12-21	49.86	50.04	48.98	49.90	355783
2011-12-22	49.90	50.54	49.60	49.80	512699
2011-12-23	50.10	51.07	49.91	51.04	144924
2011-12-27	50.79	51.72	50.72	51.46	163701
2011-12-28	51.26	51.62	49.93	50.45	190372
2011-12-29	50.54	51.57	50.28	51.45	116279
2011-12-30	51.57	51.80	50.94	50.97	94623
2012-01-03	52.33	53.01	52.11	52.38	205122
2012-01-04	52.09	52.36	51.34	52.05	170627
2012-01-05	51.63	53.20	51.07	53.14	197583
2012-01-06	53.20	54.39	52.75	53.91	303962
2012-01-09	54.11	54.60	53.76	54.26	158110
2012-01-10	55.01	55.81	54.92	55.54	169943
2012-01-11	55.15	55.95	55.00	55.59	141044
2012-01-12	55.80	56.61	54.71	56.49	263767
2012-01-13	56.01	56.01	54.80	55.24	173155
2012-01-17	55.87	56.04	54.93	55.16	180408
2012-01-18	54.25	54.86	52.25	54.76	503762
2012-01-19	56.05	57.01	55.61	56.79	665289
2012-01-20	56.63	57.05	56.10	56.40	358488
2012-01-23	56.44	57.21	56.39	56.89	303835
2012-01-24	56.40	57.09	55.87	57.02	671512
2012-01-25	56.86	56.86	55.54	56.60	292635
2012-01-26	56.99	57.21	55.96	56.31	182175
2012-01-27	56.08	56.81	56.08	56.56	199403
2012-01-30	56.14	57.46	55.84	57.23	398198
2012-01-31	57.52	57.81	56.65	56.77	288651
2012-02-01	57.40	58.66	57.04	58.66	320895
2012-02-02	58.84	59.75	58.49	59.67	343114
2012-02-03	60.75	62.94	60.35	61.63	534016
2012-02-06	61.42	62.86	60.81	61.72	891646
2012-02-07	62.53	69.31	62.53	66.00	2023521
2012-02-08	66.46	68.93	66.06	68.72	721056
2012-02-09	68.74	69.45	67.58	68.44	538535
2012-02-10	67.40	68.73	67.33	68.63	357659
2012-02-13	69.00	69.54	68.31	69.52	269693
2012-02-14	68.97	69.63	68.52	69.30	361748
2012-02-15	69.56	69.83	68.35	68.73	284298
2012-02-16	68.65	69.52	68.57	69.38	216898
2012-02-17	69.74	70.00	69.13	69.64	229525
2012-02-21	69.83	70.99	69.57	70.37	471621
2012-02-22	70.21	70.49	69.20	69.68	283014
2012-02-23	69.49	69.50	68.07	68.81	313597
2012-02-24	69.00	69.95	68.72	68.97	329401
2012-02-27	68.53	69.64	67.73	68.80	321362
2012-02-28	68.73	69.30	67.86	68.29	284399
2012-02-29	68.52	68.71	67.39	67.50	477959
2012-03-01	68.00	68.25	67.29	67.56	530501
2012-03-02	67.54	68.02	66.97	67.38	404339
2012-03-05	67.23	67.23	66.28	66.85	277412
2012-03-06	66.51	66.51	64.06	64.34	576305
2012-03-07	64.38	65.14	64.24	64.69	420787
2012-03-08	65.09	66.15	64.55	66.02	416333
2012-03-09	66.30	67.52	66.08	66.69	525531
2012-03-12	66.58	67.15	65.88	66.22	223849
2012-03-13	66.55	67.84	66.28	67.82	361288
2012-03-14	67.67	67.96	67.31	67.67	356917
2012-03-15	67.98	69.10	67.71	68.86	292935
2012-03-16	69.02	69.19	68.39	68.65	364097
2012-03-19	68.50	69.12	68.18	68.55	346658
2012-03-20	68.01	68.01	66.65	67.30	300532
2012-03-21	67.32	67.49	66.48	67.12	308344
2012-03-22	66.64	66.64	64.52	65.36	350070
2012-03-23	65.55	65.97	64.78	65.71	233909
2012-03-26	66.68	67.05	65.78	66.79	281555
2012-03-27	66.81	67.15	66.29	66.39	267251
2012-03-28	66.05	66.05	64.89	65.78	326678
2012-03-29	65.05	66.35	64.80	66.13	302225
2012-03-30	66.06	66.40	65.20	65.55	638016
2012-04-02	65.33	65.74	64.70	65.31	477125
2012-04-03	65.32	65.45	64.34	64.86	319045
2012-04-04	64.05	64.28	63.37	63.96	260170
2012-04-05	63.55	64.19	63.55	63.78	215444
2012-04-09	62.33	63.17	62.25	62.88	178153
2012-04-10	62.56	62.90	61.37	61.49	242525
2012-04-11	62.25	62.55	61.73	62.16	231857
2012-04-12	62.28	64.18	61.96	64.06	226623
2012-04-13	63.66	63.89	63.14	63.49	286152
2012-04-16	63.90	64.13	63.01	63.88	387535
2012-04-17	64.22	65.71	63.92	64.94	386174
2012-04-18	64.60	64.68	64.01	64.32	342585
2012-04-19	64.29	64.92	63.80	64.25	271185
2012-04-20	64.58	65.15	64.34	64.68	298830
2012-04-23	63.71	64.18	63.37	64.08	307356
2012-04-24	64.27	65.69	63.84	65.55	395638
2012-04-25	66.10	66.68	65.87	66.60	374012
2012-04-26	66.55	67.26	66.16	66.79	664894
2012-04-27	67.21	68.17	66.27	68.10	386349
2012-04-30	68.03	68.35	67.27	67.64	335582
2012-05-01	68.04	69.22	67.19	68.06	308764
2012-05-02	67.05	67.05	63.20	64.52	934184
2012-05-03	63.53	64.80	63.13	63.56	457244
2012-05-04	63.11	63.16	61.91	62.06	354696
2012-05-07	61.80	62.45	61.68	61.92	112688
2012-05-08	61.75	62.02	61.00	61.92	336574
2012-05-09	61.01	62.08	60.66	61.57	152650
2012-05-10	62.07	62.23	61.26	61.68	127608
2012-05-11	61.31	62.76	60.95	61.78	123321
2012-05-14	61.33	61.33	60.13	60.27	105957
2012-05-15	60.37	60.66	59.52	59.86	163880
2012-05-16	60.30	60.98	59.38	59.47	246356
2012-05-17	59.08	59.34	57.89	58.17	286221
2012-05-18	58.47	59.09	57.82	58.00	239690
2012-05-21	58.38	59.21	57.85	59.06	160818
2012-05-22	59.29	59.84	58.96	59.59	186963
2012-05-23	58.88	60.42	58.52	60.34	206657
2012-05-24	60.44	60.87	59.66	60.84	163976
2012-05-25	60.83	60.83	60.24	60.54	178015
2012-05-29	61.24	62.18	61.11	62.04	159608
2012-05-30	61.20	61.20	60.18	60.68	156489
2012-05-31	60.65	60.65	58.89	60.29	277613
2012-06-01	58.79	59.78	58.79	59.01	224671
2012-06-04	59.00	59.04	56.88	57.04	255133
2012-06-05	56.85	57.37	56.20	57.26	470581
2012-06-06	57.65	60.12	57.65	60.07	317967
2012-06-07	60.84	62.05	60.81	60.99	339964
2012-06-08	60.86	61.90	60.39	61.74	107687
2012-06-11	62.28	62.42	60.20	60.20	335991
2012-06-12	60.34	62.06	60.30	62.04	271722
2012-06-13	61.85	62.50	61.12	61.74	221197
2012-06-14	61.88	62.53	61.73	62.31	167692
2012-06-15	62.49	62.58	61.55	61.84	252368
2012-06-18	61.46	62.55	61.00	62.24	143081
2012-06-19	62.30	63.29	61.96	63.05	266559
2012-06-20	62.95	63.77	62.77	63.34	220200
2012-06-21	63.32	63.76	61.53	61.59	163675
2012-06-22	61.79	62.82	61.61	62.54	219798
2012-06-25	61.48	61.65	60.30	60.33	153909
2012-06-26	60.49	60.96	59.51	59.72	258104
2012-06-27	59.72	60.48	58.31	60.22	212267
2012-06-28	59.77	60.54	59.10	60.50	136844
2012-06-29	61.83	62.34	61.25	62.26	233493
2012-07-02	62.41	62.80	61.67	62.22	207434
2012-07-03	62.15	62.79	62.10	62.72	177921
2012-07-05	62.27	63.43	62.10	62.91	160359
2012-07-06	62.46	64.46	61.68	63.39	364446
2012-07-09	63.14	63.84	62.82	63.77	302409
2012-07-10	64.07	64.51	63.16	63.40	301860
2012-07-11	63.53	63.66	62.65	63.13	210867
2012-07-12	62.60	63.39	62.12	63.06	223017
2012-07-13	63.51	65.08	63.34	64.97	201997
2012-07-16	64.68	64.68	63.90	64.28	261024
2012-07-17	64.65	65.84	64.20	65.68	200954
2012-07-18	65.61	67.56	65.12	66.81	234839
2012-07-19	66.92	68.19	66.90	67.55	311150
2012-07-20	67.10	67.50	66.60	66.61	130951
2012-07-23	65.15	66.79	64.62	66.44	234218
2012-07-24	66.49	66.49	65.33	65.83	206856
2012-07-25	66.19	66.37	63.46	63.54	682878
2012-07-26	64.59	64.93	63.81	64.79	334887
2012-07-27	65.05	66.02	65.05	65.43	284140
2012-07-30	65.47	65.91	65.09	65.33	205728
2012-07-31	65.08	65.44	64.32	64.37	245884
2012-08-01	63.86	64.22	61.00	63.65	522362
2012-08-02	62.75	63.90	62.47	63.31	180003
2012-08-03	64.33	65.87	63.94	65.71	198575
2012-08-06	65.60	66.63	65.47	65.94	164590
2012-08-07	66.26	67.87	66.20	67.19	185666
2012-08-08	67.14	67.53	65.76	67.19	167117
2012-08-09	67.24	67.54	66.62	67.35	146216
2012-08-10	67.29	68.14	66.79	68.03	154801
2012-08-13	67.89	67.89	67.12	67.65	106007
2012-08-14	68.05	68.42	67.63	68.15	123959
2012-08-15	67.90	68.38	67.06	68.16	174035
2012-08-16	68.02	69.51	68.02	69.34	172549
2012-08-17	69.22	70.14	68.51	70.07	116663
2012-08-20	69.79	70.26	69.19	69.88	108809
2012-08-21	70.00	70.41	69.09	69.61	188522
2012-08-22	69.84	70.08	68.85	69.57	230100
2012-08-23	69.99	70.51	68.82	68.92	363709
2012-08-24	68.91	69.49	68.33	69.08	220408
2012-08-27	69.47	69.55	67.98	68.95	219693
2012-08-28	68.96	68.97	68.17	68.60	177222
2012-08-29	68.67	68.87	67.89	68.19	133949
2012-08-30	67.60	68.06	66.82	67.39	184045
2012-08-31	67.90	68.48	67.42	68.06	162820
2012-09-04	68.23	69.07	66.49	68.84	232125
2012-09-05	69.15	69.54	68.34	68.65	148188
2012-09-06	69.25	70.74	69.25	70.51	143285
2012-09-07	70.70	70.98	70.38	70.80	147085
2012-09-10	70.58	71.27	70.21	70.90	174942
2012-09-11	71.18	71.91	70.94	70.99	391020
2012-09-12	71.17	71.46	70.12	71.27	200755
2012-09-13	71.36	72.80	70.56	72.12	205210
2012-09-14	71.90	73.00	71.45	72.55	172230
2012-09-17	72.45	72.61	71.48	71.70	158830
2012-09-18	71.58	72.32	71.06	72.20	251656
2012-09-19	72.31	73.53	71.98	73.34	182702
2012-09-20	73.00	75.00	72.50	75.00	670246
2012-09-21	75.11	75.60	72.78	73.08	549940
2012-09-24	71.20	73.07	70.52	72.65	332605
2012-09-25	73.26	73.26	70.75	70.90	510096
2012-09-26	70.71	70.71	69.05	69.24	198559
2012-09-27	69.48	69.97	69.11	69.97	116569
2012-09-28	69.90	70.96	69.21	70.48	370195
2012-10-01	70.65	70.86	68.96	69.29	377401
2012-10-02	70.06	70.06	68.80	69.39	262544
2012-10-03	69.61	69.82	68.22	68.60	234468
2012-10-04	68.38	68.88	67.87	68.74	289394
2012-10-05	69.21	69.65	68.05	68.55	160502
2012-10-08	68.07	68.89	67.81	68.80	172122
2012-10-09	68.51	69.07	67.70	67.93	212165
2012-10-10	68.08	68.08	66.66	67.79	136261
2012-10-11	68.35	68.56	67.38	67.57	98570
2012-10-12	67.48	67.48	66.20	66.54	154339
2012-10-15	66.78	67.29	65.90	67.06	164889
2012-10-16	67.38	67.83	66.88	67.30	144231
2012-10-17	67.53	68.69	67.09	68.37	259630
2012-10-18	68.39	69.59	67.56	69.29	129920
2012-10-19	69.00	69.39	67.70	67.76	171477
2012-10-22	67.84	68.43	66.79	67.46	108960
2012-10-23	66.70	67.34	66.05	67.21	82054
2012-10-24	67.77	67.90	67.02	67.61	98642
2012-10-25	68.20	68.50	66.55	67.48	235136
2012-10-26	67.44	67.99	66.95	67.98	228113
2012-10-31	66.53	66.53	63.68	65.18	607947
2012-11-01	64.71	66.28	64.48	65.47	490098
2012-11-02	65.93	66.70	65.51	65.52	281490
2012-11-05	65.52	67.62	65.06	67.55	307931
2012-11-06	67.96	69.32	67.26	69.11	241701
2012-11-07	68.50	68.78	68.00	68.49	471180
2012-11-08	68.69	68.97	66.83	67.00	228417
2012-11-09	66.68	68.66	65.39	68.14	318314
2012-11-12	68.24	68.46	67.14	67.18	143063
2012-11-13	67.45	68.13	66.04	66.86	348521
2012-11-14	66.89	66.89	65.21	65.34	213216
2012-11-15	65.15	65.41	63.78	64.31	280022
2012-11-16	64.32	65.32	64.32	65.00	246475
2012-11-19	65.55	66.31	64.98	66.12	182525
2012-11-20	66.22	67.50	65.58	67.09	216833
2012-11-21	67.20	67.44	66.41	66.83	182418
2012-11-23	66.68	67.60	66.59	67.26	96702
2012-11-26	67.07	68.26	66.56	67.58	175237
2012-11-27	68.38	69.24	67.85	68.01	382635
2012-11-28	67.71	68.75	66.76	68.72	162671
2012-11-29	69.09	69.39	68.49	69.05	302226
2012-11-30	69.21	69.81	68.70	69.75	261503
2012-12-03	70.00	70.00	69.06	69.46	147276
2012-12-04	69.65	69.65	67.15	68.55	521005
2012-12-05	69.00	69.00	67.68	67.81	360235
2012-12-06	68.00	68.40	67.70	67.86	217861
2012-12-07	68.30	69.14	67.75	69.05	212351
2012-12-10	68.80	69.79	68.80	69.65	112228
2012-12-11	69.86	70.03	69.40	69.65	199949
2012-12-12	69.82	70.26	69.59	70.24	337175
2012-12-13	68.50	70.35	68.14	69.10	1907363
2012-12-14	69.08	69.10	67.86	68.04	339002
2012-12-17	68.14	69.13	67.87	69.13	343914
2012-12-18	69.38	70.87	69.10	70.83	364184
2012-12-19	70.80	71.28	70.34	70.80	278017
2012-12-20	71.01	71.34	70.57	71.27	262364
2012-12-21	70.04	71.16	69.71	71.09	463775
2012-12-24	70.76	70.76	69.98	70.31	41205
2012-12-26	70.27	70.27	69.24	69.49	139275
2012-12-27	69.49	69.97	68.57	69.14	210468
2012-12-28	68.94	69.26	68.56	68.72	130584
2012-12-31	68.59	70.59	68.23	70.47	162968
2013-01-02	71.80	72.51	71.21	72.00	258516
2013-01-03	72.00	72.83	71.97	72.67	277328
2013-01-04	72.74	73.40	72.51	73.35	202054
2013-01-07	73.30	73.48	73.08	73.46	320227
2013-01-08	73.15	73.43	72.25	72.77	206725
2013-01-09	73.48	73.48	72.59	73.11	190647
2013-01-10	73.67	73.75	72.92	73.23	176023
2013-01-11	73.17	73.28	72.51	73.19	489532
2013-01-14	73.11	74.18	73.11	73.55	340220
2013-01-15	73.49	74.32	73.38	74.17	235701
2013-01-16	74.00	74.30	73.90	74.03	163895
2013-01-17	73.74	74.00	72.90	73.95	489081
2013-01-18	74.09	74.20	73.60	73.91	196141
2013-01-22	73.74	73.75	73.13	73.22	351474
2013-01-23	73.18	73.39	72.98	73.15	259525
2013-01-24	73.29	73.78	73.13	73.32	171465
2013-01-25	73.60	74.68	73.34	74.47	197160
2013-01-28	74.47	74.78	73.52	74.62	239234
2013-01-29	74.12	74.59	73.66	74.53	173142
2013-01-30	74.31	74.60	73.31	73.64	234605
2013-01-31	73.44	74.19	72.89	74.16	223632
2013-02-01	74.85	75.46	74.17	74.95	336388
2013-02-04	74.30	74.80	73.25	73.34	319169
2013-02-05	76.00	79.65	74.11	77.19	1041299
2013-02-06	76.71	78.21	76.31	78.18	501140
2013-02-07	78.06	78.74	77.51	78.66	321849
2013-02-08	76.77	79.62	76.77	79.38	182461
2013-02-11	79.21	79.21	78.56	78.98	171681
2013-02-12	79.02	79.38	78.39	78.55	234886
2013-02-13	78.70	79.00	78.28	79.00	130432
2013-02-14	78.75	79.55	78.51	79.41	197942
2013-02-15	79.56	80.76	79.56	80.04	258416
2013-02-19	80.17	80.58	79.90	80.57	162852
2013-02-20	80.82	80.93	78.66	78.69	196693
2013-02-21	78.57	78.78	76.34	76.69	490675
2013-02-22	77.05	77.70	76.82	77.48	198186
2013-02-25	77.81	77.89	75.50	75.53	228179
2013-02-26	76.00	76.94	75.37	76.64	185186
2013-02-27	76.56	78.94	76.56	78.60	251811
2013-02-28	78.58	78.70	77.25	77.28	171633
2013-03-01	76.48	77.63	76.13	76.75	468147
2013-03-04	76.68	77.39	75.95	77.22	198406
2013-03-05	77.61	78.49	77.19	78.12	117463
2013-03-06	78.15	78.68	78.15	78.50	121538
2013-03-07	78.61	78.98	78.52	78.85	159348
2013-03-08	79.35	80.80	78.85	80.64	226181
2013-03-11	80.35	81.10	80.06	81.10	148602
2013-03-12	81.14	81.62	80.40	81.06	191926
2013-03-13	81.14	81.88	80.90	81.72	174604
2013-03-14	81.98	83.27	81.86	83.26	194713
2013-03-15	83.45	84.07	82.97	84.02	351874
2013-03-18	83.28	84.25	82.79	83.50	228676
2013-03-19	83.65	84.24	82.60	83.69	141522
2013-03-20	84.33	84.67	83.87	84.67	218154
2013-03-21	88.25	88.25	82.87	83.03	194954
2013-03-22	83.53	83.94	83.11	83.64	207927
2013-03-25	83.70	83.95	81.14	81.39	281331
2013-03-26	81.85	82.10	81.38	81.75	176027
2013-03-27	81.30	82.00	80.56	81.81	249529
2013-03-28	81.95	81.99	81.18	81.56	213247
2013-04-01	81.48	81.48	79.81	80.08	143599
2013-04-02	80.55	80.70	78.54	78.70	261499
2013-04-03	78.22	78.72	76.60	76.97	283129
2013-04-04	77.09	77.12	76.17	76.89	299475
2013-04-05	75.55	76.73	75.36	76.40	243258
2013-04-08	76.60	76.80	75.64	76.40	275155
2013-04-09	76.65	76.83	75.69	76.56	131006
2013-04-10	77.05	77.09	76.37	76.90	385755
2013-04-11	76.94	77.90	76.69	77.29	358164
2013-04-12	76.90	76.93	75.20	76.10	188120
2013-04-15	75.56	76.06	72.63	72.97	350950
2013-04-16	73.71	74.31	73.36	73.98	294970
2013-04-17	73.35	74.00	72.53	73.75	392609
2013-04-18	73.76	75.03	73.57	73.98	363676
2013-04-19	74.04	74.82	73.41	74.77	210709
2013-04-22	75.00	76.79	74.14	76.45	381943
2013-04-23	76.70	77.12	76.00	76.82	297301
2013-04-24	76.91	77.62	76.29	76.49	237858
2013-04-25	76.59	77.52	76.37	76.81	234628
2013-04-26	76.55	77.30	76.23	77.04	193144
2013-04-29	77.42	77.99	76.99	77.79	165598
2013-04-30	77.79	78.71	77.36	78.62	285272
2013-05-01	67.99	67.99	62.09	63.09	2738105
2013-05-02	63.73	65.00	63.71	64.99	1108350
2013-05-03	65.35	66.59	65.14	65.77	537822
2013-05-06	65.65	66.85	65.43	66.79	380108
2013-05-07	67.13	68.22	66.66	68.22	428024
2013-05-08	67.92	68.71	67.79	68.65	474137
2013-05-09	68.74	68.95	67.50	67.65	269745
2013-05-10	67.77	67.77	67.24	67.24	340386
2013-05-13	67.22	67.22	66.67	66.92	238998
2013-05-14	67.06	67.64	66.86	67.41	216140
2013-05-15	68.38	69.08	67.84	68.29	407316
2013-05-16	68.30	68.56	67.14	67.29	294917
2013-05-17	67.55	68.20	67.40	67.94	311604
2013-05-20	67.86	68.26	67.50	67.80	493785
2013-05-21	67.72	68.35	66.49	66.93	532758
2013-05-22	66.98	67.02	64.64	65.06	564671
2013-05-23	64.31	64.86	63.73	64.38	609250
2013-05-24	64.00	65.03	63.86	64.86	390987
2013-05-28	65.69	66.46	65.48	65.74	334311
2013-05-29	65.20	65.65	64.47	65.42	366321
2013-05-30	65.73	67.00	65.69	66.81	404552
2013-05-31	66.81	68.58	66.40	67.51	597837
2013-06-03	67.56	68.20	66.85	68.16	736830
2013-06-04	68.03	68.75	67.54	67.66	762873
2013-06-05	67.27	68.31	67.01	67.44	501537
2013-06-06	67.33	67.70	66.89	67.36	252172
2013-06-07	67.69	68.60	67.25	68.35	331800
2013-06-10	68.50	68.67	67.75	68.64	231386
2013-06-11	67.50	67.97	67.02	67.71	422390
2013-06-12	68.34	68.39	66.93	66.98	239565
2013-06-13	67.00	67.32	66.53	67.08	443028
2013-06-14	67.09	67.23	66.64	67.05	148362
2013-06-17	67.50	67.52	66.55	66.81	246749
2013-06-18	66.84	67.38	66.67	67.16	233866
2013-06-19	67.16	67.16	66.25	66.30	177886
2013-06-20	65.37	65.50	64.01	65.15	432440
2013-06-21	65.24	65.24	63.35	63.85	703806
2013-06-24	62.90	62.95	61.86	62.35	491895
2013-06-25	62.75	63.20	62.48	62.85	460599
2013-06-26	63.95	64.32	62.88	63.81	607439
2013-06-27	64.37	65.71	64.15	65.59	191656
2013-06-28	65.18	65.45	64.81	64.84	434646
2013-07-01	65.16	65.89	65.00	65.74	270551
2013-07-02	65.78	65.87	64.52	65.19	393791
2013-07-03	64.98	65.31	64.76	65.05	213055
2013-07-05	65.70	65.86	64.84	65.84	381768
2013-07-08	66.10	66.10	65.47	65.69	279750
2013-07-09	65.99	66.54	65.68	66.37	432766
2013-07-10	66.29	66.43	65.10	65.36	447416
2013-07-11	66.30	66.40	65.06	65.34	550164
2013-07-12	65.45	65.90	65.24	65.76	505418
2013-07-15	65.90	65.93	65.36	65.62	411679
2013-07-16	65.75	65.83	65.21	65.54	431898
2013-07-17	66.01	66.55	65.62	66.46	865814
2013-07-18	66.54	68.64	66.54	68.15	611231
2013-07-19	67.84	68.55	67.84	68.16	192955
2013-07-22	68.16	70.07	68.13	69.89	466065
2013-07-23	70.77	70.78	70.15	70.30	396507
2013-07-24	70.35	70.53	70.02	70.38	505177
2013-07-25	69.94	71.06	69.90	71.04	367398
2013-07-26	70.69	71.17	70.65	71.10	290944
2013-07-29	70.53	71.16	69.88	69.96	571855
2013-07-30	70.00	70.91	70.00	70.65	678923
2013-07-31	66.95	66.95	63.57	64.68	2936588
2013-08-01	66.20	66.20	64.97	65.62	1321784
2013-08-02	65.28	66.06	65.13	65.88	392187
2013-08-05	65.82	66.51	65.61	66.51	421555
2013-08-06	66.33	67.16	66.17	67.10	648030
2013-08-07	67.00	67.26	66.91	67.13	526242
2013-08-08	67.27	67.74	66.96	66.98	303810
2013-08-09	66.94	67.14	66.74	66.89	251563
2013-08-12	66.42	67.58	66.33	67.25	128546
2013-08-13	67.05	67.52	66.90	67.23	239850
2013-08-14	66.97	67.36	66.85	67.02	146827
2013-08-15	66.38	66.38	64.85	65.78	485522
2013-08-16	65.80	66.31	65.58	65.60	170183
2013-08-19	65.68	65.78	65.26	65.62	323749
2013-08-20	65.51	66.16	65.40	65.72	251958
2013-08-21	65.49	65.73	65.04	65.23	235710
2013-08-22	65.24	65.98	65.24	65.81	163349
2013-08-23	66.18	66.29	65.16	66.15	116441
2013-08-26	66.19	66.60	65.83	65.96	137102
2013-08-27	65.17	65.21	64.16	64.30	150529
2013-08-28	64.31	64.39	64.00	64.13	106353
2013-08-29	64.17	64.91	64.16	64.54	110746
2013-08-30	64.55	64.59	63.51	63.70	200250
2013-09-03	64.48	64.92	63.07	63.66	360348
2013-09-04	63.81	64.29	63.66	63.79	213500
2013-09-05	63.81	64.38	63.81	64.02	163795
2013-09-06	64.12	64.69	62.93	63.90	226698
2013-09-09	64.31	65.58	64.23	65.37	129538
2013-09-10	65.75	66.20	65.18	65.38	217404
2013-09-11	65.05	65.28	64.61	65.09	109092
2013-09-12	65.23	65.35	64.80	64.95	71348
2013-09-13	65.15	65.33	64.56	64.89	105086
2013-09-16	65.47	65.63	64.78	64.87	188159
2013-09-17	64.63	65.59	64.56	65.39	239976
2013-09-18	65.30	65.90	64.58	65.82	344222
2013-09-19	66.06	66.72	65.81	66.45	426839
2013-09-20	66.77	67.17	66.56	66.95	672101
2013-09-23	67.00	68.14	66.76	68.11	660200
2013-09-24	68.22	68.37	67.66	67.72	415697
2013-09-25	67.30	68.12	67.00	67.76	288056
2013-09-26	67.79	69.00	67.79	68.92	380683
2013-09-27	68.51	68.51	67.77	67.88	328300
2013-09-30	66.82	68.40	66.73	67.93	434130
2013-10-01	67.78	69.54	67.78	69.41	565559
2013-10-02	69.14	71.06	68.74	71.03	706435
2013-10-03	70.75	71.68	70.14	71.40	1017903
2013-10-04	71.47	73.10	71.41	72.71	683712
2013-10-07	71.91	72.07	71.41	71.62	528471
2013-10-08	71.58	71.58	69.86	70.21	677862
2013-10-09	70.25	70.25	69.63	69.97	469049
2013-10-10	70.59	71.11	70.22	70.83	384988
2013-10-11	70.60	71.53	70.60	71.50	155671
2013-10-14	71.42	72.54	71.33	72.46	290607
2013-10-15	72.24	72.30	70.49	70.92	293888
2013-10-16	71.08	71.17	69.98	70.25	431724
2013-10-17	69.99	71.32	69.79	71.30	334500
2013-10-18	71.45	72.74	71.32	72.65	182354
2013-10-21	72.89	73.16	72.48	73.16	174018
2013-10-22	69.80	74.31	69.80	73.49	224086
2013-10-23	73.25	73.74	73.05	73.57	228933
2013-10-24	73.67	73.85	73.41	73.61	344472
2013-10-25	73.51	73.67	72.60	72.69	656192
2013-10-28	72.26	72.97	72.06	72.76	868362
2013-10-29	74.00	75.53	71.73	71.86	615799
2013-10-30	72.00	72.30	71.55	72.09	685949
2013-10-31	71.94	73.89	71.94	73.33	396688
2013-11-01	73.33	73.61	72.28	72.87	197498
2013-11-04	73.08	73.90	72.81	73.56	375710
2013-11-05	73.44	73.55	72.53	72.77	172837
2013-11-06	72.97	73.52	72.76	73.30	153883
2013-11-07	73.40	73.50	71.62	71.65	203373
2013-11-08	71.64	72.88	71.38	72.45	212474
2013-11-11	72.55	73.16	72.05	72.99	135681
2013-11-12	72.63	73.46	72.58	73.31	255571
2013-11-13	72.75	74.00	72.75	73.84	104617
2013-11-14	73.71	74.00	73.47	73.75	97258
2013-11-15	73.82	74.15	73.41	74.15	181711
2013-11-18	74.11	74.55	73.78	73.94	326341
2013-11-19	74.05	75.82	73.95	75.64	491203
2013-11-20	76.05	76.77	74.49	74.85	504982
2013-11-21	74.98	75.27	74.44	74.54	294139
2013-11-22	74.64	74.94	74.24	74.49	182367
2013-11-25	74.49	74.77	73.46	74.25	170686
2013-11-26	74.08	74.08	73.49	73.77	162531
2013-11-27	73.85	74.52	73.50	74.46	129889
2013-11-29	74.58	74.58	73.50	73.58	72002
2013-12-02	73.51	74.57	72.57	73.42	236108
2013-12-03	73.08	73.48	72.37	72.50	257767
2013-12-04	72.22	72.99	71.90	72.06	357483
2013-12-05	72.00	72.08	71.45	71.59	261308
2013-12-06	71.70	72.17	71.49	71.58	564980
2013-12-09	71.78	72.77	71.69	72.31	389845
2013-12-10	72.02	72.93	71.96	72.06	270250
2013-12-11	71.88	72.17	70.36	70.44	302667
2013-12-12	70.30	70.63	69.81	69.91	297731
2013-12-13	70.13	70.32	69.60	69.89	224772
2013-12-16	70.18	71.13	70.08	70.84	383413
2013-12-17	70.81	70.99	70.25	70.42	291791
2013-12-18	70.72	71.96	70.29	71.90	307766
2013-12-19	71.66	72.05	71.15	71.30	191149
2013-12-20	71.27	72.80	70.95	72.76	534321
2013-12-23	73.00	73.54	72.34	73.46	201770
2013-12-24	73.24	73.69	72.99	73.50	65841
2013-12-26	73.76	74.15	73.40	73.41	126687
2013-12-27	73.58	73.90	73.22	73.62	90775
2013-12-30	73.59	74.45	73.27	74.06	134246
2013-12-31	74.16	74.42	73.55	73.72	104434
2014-01-02	73.62	74.00	72.81	73.28	159530
2014-01-03	73.30	73.81	73.02	73.64	102861
2014-01-06	73.91	74.09	73.13	73.18	210629
2014-01-07	73.37	74.45	73.06	74.36	157544
2014-01-08	74.24	74.65	73.98	74.64	191075
2014-01-09	74.87	75.90	74.60	75.67	250155
2014-01-10	75.75	77.76	75.35	77.27	517628
2014-01-13	77.30	77.49	76.32	76.58	483716
2014-01-14	76.90	78.31	76.55	78.26	320458
2014-01-15	78.26	80.09	78.19	80.02	370003
2014-01-16	79.68	80.41	78.87	79.00	522682
2014-01-17	78.95	79.10	78.46	78.77	325019
2014-01-21	78.99	79.61	78.57	79.36	179029
2014-01-22	79.57	79.72	78.75	79.55	335182
2014-01-23	79.02	79.13	77.24	77.88	532302
2014-01-24	77.10	77.45	74.87	75.13	356086
2014-01-27	75.33	75.58	73.61	74.32	251438
2014-01-28	74.66	75.34	74.13	75.22	669107
2014-01-29	74.46	75.53	74.16	74.49	362653
2014-01-30	75.12	75.81	74.30	75.58	192400
2014-01-31	74.34	75.56	73.98	74.09	289357
2014-02-03	73.77	74.35	70.55	70.64	700581
2014-02-04	70.81	72.21	69.98	71.97	414716
2014-02-05	71.83	72.11	71.35	71.63	228963
2014-02-06	71.81	72.03	71.39	71.71	252720
2014-02-07	72.20	72.91	71.99	72.63	314180
2014-02-10	73.00	74.20	72.83	73.52	493180
2014-02-11	72.06	73.50	69.65	70.85	1011505
2014-02-12	70.74	72.78	70.74	72.59	442316
2014-02-13	71.93	73.16	71.93	72.98	252548
2014-02-14	73.02	73.19	71.96	72.75	249984
2014-02-18	72.81	72.81	71.73	72.42	282111
2014-02-19	72.14	73.53	71.95	72.22	379160
2014-02-20	72.33	72.42	71.51	72.13	366655
2014-02-21	72.21	72.88	71.75	72.19	326313
2014-02-24	72.40	73.21	71.90	72.52	283781
2014-02-25	72.55	72.84	71.63	71.85	147701
2014-02-26	72.13	73.23	71.93	72.70	208122
2014-02-27	72.58	73.05	72.12	73.01	152519
2014-02-28	72.97	74.15	72.97	73.69	139061
2014-03-03	73.00	73.97	72.66	73.42	219751
2014-03-04	74.57	75.00	73.95	74.43	239332
2014-03-05	74.39	75.00	74.15	74.89	161518
2014-03-06	75.00	75.82	74.45	75.70	254942
2014-03-07	76.09	76.55	75.18	75.96	180152
2014-03-10	75.75	75.84	74.49	74.71	183942
2014-03-11	74.81	75.21	73.32	73.79	200057
2014-03-12	73.34	73.58	72.24	72.35	382754
2014-03-13	72.70	72.70	70.74	71.25	377116
2014-03-14	71.21	71.75	70.62	70.92	236585
2014-03-17	71.25	71.60	71.05	71.10	634779
2014-03-18	71.25	71.59	71.09	71.39	288425
2014-03-19	72.95	73.02	71.74	72.10	682001
2014-03-20	72.20	73.00	72.00	72.73	603480
2014-03-21	73.22	74.31	73.08	73.21	457302
2014-03-24	73.52	73.53	71.65	72.44	249627
2014-03-25	72.86	73.26	72.10	72.69	109946
2014-03-26	72.76	72.90	71.47	71.48	168395
2014-03-27	71.29	71.66	70.64	70.95	218358
2014-03-28	71.06	71.87	70.82	71.30	167612
2014-03-31	71.72	72.75	71.36	72.71	307113
2014-04-01	72.82	74.24	71.67	74.06	329129
2014-04-02	74.17	74.54	73.88	74.44	211359
2014-04-03	74.47	74.77	74.47	74.61	274199
2014-04-04	75.16	75.76	73.19	73.47	302663
2014-04-07	73.53	73.53	70.59	70.90	392500
2014-04-08	70.94	71.94	70.67	71.47	179388
2014-04-09	72.01	72.81	71.44	72.70	203782
2014-04-10	72.80	73.38	71.71	71.96	238792
2014-04-11	71.63	72.62	71.25	72.01	379872
2014-04-14	73.00	73.41	72.11	72.59	410340
2014-04-15	72.67	74.79	72.39	74.54	496067
2014-04-16	74.72	74.97	73.94	74.42	331424
2014-04-17	74.30	75.56	74.30	75.03	224703
2014-04-21	75.02	75.22	74.05	74.30	212797
2014-04-22	74.34	75.05	73.98	74.50	284953
2014-04-23	74.38	75.00	74.05	74.12	140239
2014-04-24	74.50	75.18	73.69	74.34	359318
2014-04-25	73.93	74.53	73.43	73.85	220623
2014-04-28	73.94	74.13	71.87	73.03	226818
2014-04-29	73.71	74.30	72.67	73.42	264354
2014-04-30	73.42	74.88	73.00	74.73	158794
2014-05-01	74.87	75.83	74.25	74.82	211142
2014-05-02	74.76	75.90	74.76	75.25	179417
2014-05-05	74.73	75.19	74.18	74.90	151350
2014-05-06	77.15	77.64	75.00	76.22	697334
2014-05-07	76.28	76.28	74.66	75.76	326792
2014-05-08	75.52	77.09	75.31	75.48	181274
2014-05-09	75.53	75.85	74.88	75.73	132135
2014-05-12	76.18	77.11	75.86	77.05	188488
2014-05-13	76.94	77.70	76.52	76.81	216580
2014-05-14	76.67	76.67	74.98	75.21	185275
2014-05-15	74.87	74.87	73.35	74.55	167338
2014-05-16	74.59	75.25	74.10	75.17	85523
2014-05-19	74.80	76.21	74.58	75.98	150888
2014-05-20	76.00	76.30	74.28	74.61	117805
2014-05-21	74.74	75.56	74.62	75.38	184106
2014-05-22	75.69	77.04	75.52	76.87	583574
2014-05-23	76.85	77.12	76.29	76.75	402585
2014-05-27	76.97	77.50	76.66	76.79	210856
2014-05-28	76.76	77.04	76.25	76.76	223319
2014-05-29	76.76	77.33	76.56	77.12	115072
2014-05-30	77.01	77.34	76.23	76.33	220641
2014-06-02	76.47	77.42	75.42	77.34	199695
2014-06-03	77.22	77.60	76.40	76.63	156957
2014-06-04	76.37	77.23	76.37	76.69	94553
2014-06-05	76.89	78.12	76.43	77.94	94465
2014-06-06	78.15	78.88	77.71	78.73	71013
2014-06-09	78.54	80.22	78.46	79.73	134615
2014-06-10	79.38	79.65	79.09	79.27	58706
2014-06-11	78.79	78.93	78.14	78.43	122042
2014-06-12	78.43	78.80	77.44	77.84	116156
2014-06-13	77.92	78.83	77.50	78.21	186122
2014-06-16	78.04	78.45	77.42	77.71	127142
2014-06-17	77.75	79.79	77.35	79.14	335540
2014-06-18	78.92	79.11	77.85	78.77	169603
2014-06-19	79.07	79.24	78.13	79.21	151910
2014-06-20	79.47	79.50	77.82	78.90	443230
2014-06-23	79.00	79.27	78.49	78.59	157801
2014-06-24	78.53	79.11	77.43	77.66	163330
2014-06-25	77.09	78.11	76.80	77.80	174607
2014-06-26	77.81	77.81	76.49	77.48	141202
2014-06-27	77.05	78.35	77.05	78.02	216954
2014-06-30	77.90	78.61	76.88	78.56	248284
2014-07-01	78.98	79.86	77.99	78.80	256012
2014-07-02	78.65	78.93	77.70	77.84	149666
2014-07-03	77.98	78.37	77.60	77.87	182075
2014-07-07	77.84	77.84	76.75	77.14	173104
2014-07-08	76.93	77.61	76.12	77.06	257471
2014-07-09	77.20	77.77	76.57	77.76	200532
2014-07-10	76.41	77.12	76.05	76.72	204505
2014-07-11	76.61	77.57	76.11	77.01	176333
2014-07-14	77.68	78.19	77.19	77.92	258820
2014-07-15	77.62	78.29	77.51	77.93	164146
2014-07-16	78.10	78.34	77.33	77.64	359498
2014-07-17	77.18	77.29	76.00	76.25	299713
2014-07-18	76.50	77.10	76.18	77.10	217462
2014-07-21	76.64	77.13	76.53	76.71	160932
2014-07-22	77.05	77.64	77.05	77.27	123157
2014-07-23	77.60	77.60	76.74	76.89	92951
2014-07-24	76.95	77.34	76.66	76.85	91302
2014-07-25	76.39	76.71	75.67	76.41	165764
2014-07-28	76.55	76.70	75.92	76.40	254897
2014-07-29	76.39	77.01	76.17	76.50	585990
2014-07-30	72.90	73.58	69.15	70.90	1539179
2014-07-31	70.80	71.16	69.80	70.29	576677
2014-08-01	69.82	70.45	69.69	70.05	434864
2014-08-04	70.06	70.89	69.72	70.28	247322
2014-08-05	70.11	70.29	69.11	69.73	322265
2014-08-06	69.28	69.77	69.06	69.31	455446
2014-08-07	69.65	69.65	68.29	68.36	252393
2014-08-08	68.57	68.83	67.92	68.75	411432
2014-08-11	69.02	69.91	68.95	69.41	282232
2014-08-12	69.26	70.12	69.25	70.05	453977
2014-08-13	70.10	71.03	69.60	70.57	194534
2014-08-14	70.66	71.14	70.57	70.75	231245
2014-08-15	70.86	71.09	69.95	70.50	212088
2014-08-18	71.09	71.50	70.81	71.01	278548
2014-08-19	71.16	71.51	70.77	71.16	198033
2014-08-20	69.53	70.38	68.89	70.03	484981
2014-08-21	70.25	70.75	69.60	70.67	248458
2014-08-22	70.80	71.16	70.24	70.87	150312
2014-08-25	71.37	71.84	70.75	71.35	198506
2014-08-26	71.48	71.75	71.16	71.29	150704
2014-08-27	71.37	71.56	71.09	71.30	130682
2014-08-28	71.25	71.74	70.66	71.34	124792
2014-08-29	71.30	71.47	70.98	71.07	167037
2014-09-02	71.31	72.20	70.74	71.06	345124
2014-09-03	71.52	72.15	71.14	71.29	278554
2014-09-04	71.36	71.99	71.03	71.37	168663
2014-09-05	71.22	71.80	70.94	71.34	175229
2014-09-08	71.33	71.40	70.88	71.15	361281
2014-09-09	70.98	71.43	70.30	70.30	263756
2014-09-10	70.19	70.78	69.93	70.21	192037
2014-09-11	70.00	70.84	70.00	70.46	160237
2014-09-12	70.48	70.89	69.65	69.86	166328
2014-09-15	69.93	70.11	69.30	69.59	140355
2014-09-16	69.13	70.21	68.96	69.65	253570
2014-09-17	69.65	69.95	69.14	69.25	340956
2014-09-18	69.28	69.41	68.65	68.83	230578
2014-09-19	68.87	69.16	67.65	67.89	465616
2014-09-22	67.07	67.45	65.71	65.84	484879
2014-09-23	65.67	66.03	65.23	65.50	624782
2014-09-24	65.52	65.97	65.23	65.91	223011
2014-09-25	65.59	65.73	65.17	65.47	429413
2014-09-26	65.50	65.92	65.11	65.88	164336
2014-09-29	65.78	65.88	64.95	65.50	189919
2014-09-30	65.68	65.69	64.25	64.25	228815
2014-10-01	64.30	64.99	64.13	64.40	493236
2014-10-02	64.49	65.39	64.18	65.30	474873
2014-10-03	65.86	66.29	65.62	66.00	598587
2014-10-06	66.12	66.27	65.22	65.54	339212
2014-10-07	65.25	65.48	64.46	64.75	409853
2014-10-08	64.66	66.02	64.06	65.90	545478
2014-10-09	65.82	65.99	63.75	64.22	325412
2014-10-10	64.25	64.61	63.50	63.93	391656
2014-10-13	64.13	64.84	63.04	63.13	263514
2014-10-14	63.90	65.50	63.32	64.50	310582
2014-10-15	63.60	64.36	62.15	63.66	365105
2014-10-16	62.85	64.94	62.70	64.70	286858
2014-10-17	65.48	66.11	64.99	65.17	222077
2014-10-20	64.95	65.57	64.09	65.41	329781
2014-10-21	65.61	67.92	65.61	67.70	313317
2014-10-22	67.73	68.50	66.35	66.52	304934
2014-10-23	66.71	68.61	66.71	67.96	210403
2014-10-24	68.09	68.25	67.54	68.10	114540
2014-10-27	67.70	68.17	66.90	68.12	200913
2014-10-28	68.35	70.00	68.31	69.87	171196
2014-10-29	69.95	70.27	68.90	69.60	192387
2014-10-30	69.30	69.90	68.62	69.40	346153
2014-10-31	70.33	71.11	69.98	70.97	345527
2014-11-03	71.18	71.99	70.67	71.78	429969
2014-11-04	71.87	71.87	69.72	70.01	469597
2014-11-05	70.21	71.38	70.10	71.01	311947
2014-11-06	70.87	71.48	70.86	71.26	224072
2014-11-07	71.09	71.56	70.39	71.41	238650
2014-11-10	71.36	71.72	70.46	70.78	244270
2014-11-11	70.72	71.33	70.50	71.16	245935
2014-11-12	71.00	71.57	71.00	71.47	138410
2014-11-13	71.23	72.31	71.23	71.31	39371
2014-11-14	71.00	71.58	70.75	71.12	180403
2014-11-17	71.12	72.35	71.12	72.29	370842
2014-11-18	72.32	73.18	71.92	72.52	377045
2014-11-19	72.30	72.30	71.41	71.67	292119
2014-11-20	71.05	72.32	70.81	72.29	156616
2014-11-21	73.30	73.61	72.66	72.84	197009
2014-11-24	72.96	73.60	72.82	73.36	155491
2014-11-25	73.39	73.86	73.00	73.70	124760
2014-11-26	73.58	73.81	73.00	73.18	101532
2014-11-28	73.13	73.13	71.83	72.32	139100
2014-12-01	72.09	72.47	71.02	72.19	238792
2014-12-02	72.15	72.93	71.99	72.83	184216
2014-12-03	72.94	74.48	72.50	74.26	205847
2014-12-04	74.05	74.33	72.60	73.03	309215
2014-12-05	73.27	73.33	72.43	72.77	199506
2014-12-08	72.69	72.84	70.77	71.20	326679
2014-12-09	70.19	71.39	69.66	71.24	440006
2014-12-10	70.52	70.93	68.77	68.83	433815
2014-12-11	69.48	70.05	69.17	69.52	322166
2014-12-12	68.88	68.90	68.05	68.38	377834
2014-12-15	74.74	74.85	70.32	70.42	2153864
2014-12-16	70.50	71.19	69.64	70.55	939372
2014-12-17	71.02	71.57	69.94	71.44	690319
2014-12-18	72.20	73.50	71.54	73.32	593283
2014-12-19	73.50	74.98	73.50	74.96	746110
2014-12-22	75.01	75.83	74.77	75.51	532184
2014-12-23	75.99	76.21	75.44	75.67	299732
2014-12-24	75.72	75.86	75.06	75.58	128834
2014-12-26	75.84	76.66	75.63	76.03	140438
2014-12-29	75.99	76.73	75.85	76.54	226905
2014-12-30	76.12	76.40	75.77	76.16	150754
2014-12-31	76.17	76.58	75.16	75.20	176796
2015-01-02	75.38	75.91	74.52	75.37	161956
2015-01-05	74.99	74.99	73.35	73.64	289789
2015-01-06	73.80	73.85	71.76	72.06	399556
2015-01-07	72.76	73.11	71.55	72.03	349786
2015-01-08	72.15	72.75	71.82	71.92	670694
2015-01-09	72.14	72.16	71.19	71.43	325249
2015-01-12	71.43	71.43	70.20	70.71	224725
2015-01-13	71.31	72.07	69.73	70.48	218378
2015-01-14	69.46	70.34	69.34	70.27	163552
2015-01-15	70.50	70.50	69.31	69.45	273976
2015-01-16	69.18	70.00	68.26	69.92	569767
2015-01-20	70.40	70.92	69.13	69.92	299026
2015-01-21	69.68	70.88	69.56	70.54	144646
2015-01-22	70.78	71.12	69.97	71.03	525565
2015-01-23	70.93	71.19	70.34	70.36	177615
2015-01-26	70.36	71.18	69.78	71.05	178556
2015-01-27	70.32	70.37	69.16	70.00	176142
2015-01-28	70.39	70.81	68.69	68.75	186472
2015-01-29	68.73	69.57	68.06	69.04	392638
2015-01-30	68.70	70.05	68.52	68.85	410357
2015-02-02	69.46	70.37	69.01	70.14	338876
2015-02-03	70.76	72.18	70.70	71.93	335773
2015-02-04	71.71	71.92	71.12	71.26	196412
2015-02-05	71.40	72.64	71.31	72.20	265430
2015-02-06	72.42	73.75	72.42	72.62	414017
2015-02-09	72.42	73.27	72.26	72.55	163770
2015-02-10	72.94	73.02	72.26	73.00	167095
2015-02-11	73.05	74.33	73.01	74.00	516855
2015-02-12	74.36	75.13	74.06	75.07	399026
2015-02-13	75.21	76.52	74.95	76.14	562789
2015-02-17	76.00	77.10	76.00	76.60	663786
2015-02-18	77.10	78.31	76.61	78.18	486676
2015-02-19	78.14	78.30	77.42	77.56	419811
2015-02-20	77.38	78.27	76.81	78.18	261419
2015-02-23	77.98	78.31	77.23	78.30	196432
2015-02-24	78.43	79.00	78.04	78.90	216501
2015-02-25	78.73	79.04	77.71	78.21	264788
2015-02-26	78.25	78.61	77.63	78.02	220685
2015-02-27	77.90	78.25	77.42	77.94	188927
2015-03-02	77.86	79.21	77.67	79.07	280789
2015-03-03	78.90	79.06	78.11	78.77	183739
2015-03-04	78.50	78.50	77.66	78.14	264596
2015-03-05	78.42	78.46	77.46	77.87	258985
2015-03-06	77.51	77.98	76.34	76.60	423180
2015-03-09	76.76	77.23	76.40	76.66	388440
2015-03-10	76.00	76.71	75.75	75.77	377633
2015-03-11	76.00	76.36	75.58	75.84	282070
2015-03-12	75.87	77.05	75.83	76.93	329840
2015-03-13	76.72	77.19	75.84	76.65	412602
2015-03-16	76.95	78.40	76.69	78.13	578065
2015-03-17	77.97	79.11	77.58	79.09	451815
2015-03-18	78.90	80.73	78.23	80.20	446094
2015-03-19	80.00	80.36	78.98	79.50	333336
2015-03-20	79.93	80.33	79.42	79.96	582415
2015-03-23	79.96	80.27	78.62	78.67	297918
2015-03-24	78.43	79.04	77.76	78.56	226102
2015-03-25	78.76	79.25	78.38	78.74	364790
2015-03-26	78.50	79.32	78.22	78.47	373435
2015-03-27	78.30	78.70	77.82	78.23	245367
2015-03-30	78.60	80.77	78.60	79.94	381292
2015-03-31	79.77	80.20	79.37	79.92	243771
2015-04-01	79.84	79.84	78.78	79.34	343302
2015-04-02	79.15	79.61	78.33	78.62	217907
2015-04-06	77.89	78.78	77.50	78.30	801301
2015-04-07	78.38	78.38	76.80	76.97	718335
2015-04-08	76.47	76.64	75.80	76.34	497592
2015-04-09	76.26	76.34	75.26	75.49	351695
2015-04-10	75.71	75.99	75.20	75.75	222685
2015-04-13	75.63	76.48	75.45	75.80	215793
2015-04-14	75.65	76.80	75.22	76.75	222284
2015-04-15	77.00	77.84	76.89	77.44	282452
2015-04-16	77.44	77.46	76.85	77.11	191505
2015-04-17	76.74	76.86	76.02	76.37	204200
2015-04-20	76.76	77.49	76.59	76.62	146836
2015-04-21	76.99	77.14	75.97	76.60	238758
2015-04-22	76.64	77.00	75.86	76.95	169626
2015-04-23	76.73	77.70	76.73	77.33	313231
2015-04-24	77.59	77.79	76.66	77.14	155895
2015-04-27	77.35	77.95	76.93	77.24	129659
2015-04-28	77.02	78.07	76.96	77.92	201916
2015-04-29	77.79	78.59	77.22	78.22	252106
2015-04-30	78.31	78.42	77.45	78.20	510678
2015-05-01	78.38	78.90	78.01	78.51	233903
2015-05-04	78.50	78.74	78.33	78.39	226799
2015-05-05	78.14	78.69	77.42	77.73	428910
2015-05-06	77.91	78.11	77.29	77.93	468293
2015-05-07	77.93	77.98	77.36	77.57	230628
2015-05-08	77.99	78.22	77.46	77.72	388621
2015-05-11	77.65	79.39	77.31	78.53	749122
2015-05-12	78.17	79.05	77.95	78.15	955814
2015-05-13	78.19	79.66	78.19	79.30	410404
2015-05-14	79.42	79.95	78.97	79.82	176449
2015-05-15	79.60	79.93	79.21	79.64	202299
2015-05-18	79.47	80.49	79.45	80.24	307736
2015-05-19	80.13	80.50	79.23	80.23	361675
2015-05-20	80.58	81.36	79.82	80.95	262896
2015-05-21	80.49	81.11	80.17	80.79	337370
2015-05-22	80.71	81.25	80.39	80.90	315421
2015-05-26	80.76	81.12	79.55	80.08	803317
2015-05-27	80.10	80.60	79.49	80.16	280787
2015-05-28	80.12	80.13	79.18	79.89	526304
2015-05-29	79.81	80.30	78.13	78.19	275697
2015-06-01	78.55	78.55	77.45	77.56	303676
2015-06-02	77.25	77.98	77.04	77.69	339092
2015-06-03	77.83	78.60	77.47	77.59	302349
2015-06-04	77.29	77.29	76.16	76.36	277785
2015-06-05	76.35	76.41	75.56	76.34	281571
2015-06-08	76.36	76.53	75.75	75.97	239969
2015-06-09	75.98	76.64	75.73	75.88	170234
2015-06-10	76.23	77.17	76.23	76.77	241904
2015-06-11	76.91	77.73	76.63	77.70	378844
2015-06-12	77.53	77.71	77.11	77.39	276333
2015-06-15	76.59	76.59	75.61	75.86	290152
2015-06-16	75.71	76.18	75.46	75.91	202097
2015-06-17	75.98	76.44	75.20	75.45	215544
2015-06-18	76.05	76.09	75.28	76.00	268347
2015-06-19	76.08	76.46	75.25	75.43	483174
2015-06-22	75.80	75.81	75.14	75.46	219114
2015-06-23	75.52	76.10	74.80	75.09	195821
2015-06-24	74.66	74.99	74.23	74.25	152590
2015-06-25	74.23	74.87	72.43	72.73	386712
2015-06-26	72.81	73.56	72.65	73.26	346579
2015-06-29	72.84	73.03	71.71	71.82	266715
2015-06-30	72.42	73.27	71.83	72.59	502823
2015-07-01	72.94	73.29	72.28	72.71	282243
2015-07-02	72.79	73.14	72.44	72.68	274672
2015-07-06	72.20	72.73	71.49	71.72	199944
2015-07-07	71.64	71.64	70.25	71.17	453030
2015-07-08	70.52	71.37	69.22	69.66	387581
2015-07-09	70.10	70.22	68.29	68.62	369990
2015-07-10	69.34	69.34	68.46	68.60	309417
2015-07-13	69.01	69.08	68.38	69.01	257019
2015-07-14	68.99	69.34	68.87	69.04	180616
2015-07-15	68.78	69.25	68.32	68.90	276011
2015-07-16	69.41	69.83	68.60	68.70	154087
2015-07-17	68.59	68.83	67.68	68.18	176688
2015-07-20	68.33	68.76	68.00	68.40	156617
2015-07-21	68.34	69.02	67.81	67.93	205160
2015-07-22	67.57	68.26	67.05	68.01	197632
2015-07-23	67.98	68.04	66.87	67.18	268018
2015-07-24	67.15	67.57	66.02	66.34	173213
2015-07-27	65.79	66.58	65.56	65.80	162328
2015-07-28	66.10	67.49	65.62	66.81	334049
2015-07-29	66.78	67.61	66.77	67.42	290402
2015-07-30	67.16	68.95	67.16	68.60	393756
2015-07-31	68.94	69.59	68.55	69.43	362215
2015-08-03	69.28	69.48	68.72	69.06	508843
2015-08-04	70.06	73.97	70.06	72.12	736427
2015-08-05	72.55	73.31	71.84	72.40	415016
2015-08-06	72.14	72.85	71.57	72.17	328912
2015-08-07	72.04	72.49	71.09	71.38	254174
2015-08-10	71.45	73.13	71.37	72.74	243391
2015-08-11	72.04	72.48	71.08	71.52	259616
2015-08-12	71.18	73.12	71.08	72.55	598517
2015-08-13	72.38	72.63	71.61	72.28	202567
2015-08-14	72.24	72.74	71.86	72.52	172932
2015-08-17	72.26	73.00	71.58	72.61	199442
2015-08-18	72.62	73.17	71.79	72.32	181414
2015-08-19	71.90	72.22	70.40	70.98	168925
2015-08-20	70.30	70.31	68.99	69.09	300027
2015-08-21	68.26	69.05	67.63	67.67	364484
2015-08-24	64.08	67.72	64.08	65.00	489721
2015-08-25	66.40	66.82	64.40	64.45	416216
2015-08-26	65.83	65.83	64.32	65.28	502024
2015-08-27	65.68	67.17	65.34	66.74	584939
2015-08-28	66.30	67.05	65.79	66.22	467376
2015-08-31	65.90	67.24	65.29	66.67	546403
2015-09-01	65.73	66.01	63.80	63.94	292377
2015-09-02	64.46	65.01	64.02	64.63	801101
2015-09-03	64.72	66.32	64.30	65.60	519086
2015-09-04	64.88	64.99	63.96	64.24	184119
2015-09-08	65.08	65.62	64.53	65.39	168456
2015-09-09	65.71	65.94	64.84	64.97	205302
2015-09-10	64.56	65.15	64.18	64.36	215288
2015-09-11	64.20	64.40	63.72	64.00	266202
2015-09-14	63.96	63.96	63.17	63.38	135301
2015-09-15	63.62	64.31	63.44	63.84	213307
2015-09-16	63.84	64.67	63.74	64.57	350369
2015-09-17	64.56	64.87	63.61	63.70	188517
2015-09-18	63.08	63.08	62.02	62.18	378058
2015-09-21	62.51	63.28	62.07	62.37	171483
2015-09-22	61.54	61.76	60.25	60.74	224385
2015-09-23	60.72	60.77	59.27	59.34	197673
2015-09-24	58.84	58.84	57.78	58.44	203298
2015-09-25	58.88	58.88	57.76	58.10	257733
2015-09-28	58.02	58.02	56.82	57.27	290547
2015-09-29	56.71	57.69	56.10	56.15	400511
2015-09-30	56.85	57.18	56.05	56.45	401491
2015-10-01	56.43	56.59	55.14	55.46	414831
2015-10-02	54.98	57.38	54.51	57.34	431006
2015-10-05	57.67	60.03	57.67	59.87	317972
2015-10-06	59.97	61.72	59.97	60.23	375232
2015-10-07	60.39	61.59	60.24	61.11	361821
2015-10-08	60.97	62.47	60.56	62.20	307342
2015-10-09	62.40	63.04	61.91	62.23	282617
2015-10-12	62.20	62.20	61.21	61.30	267153
2015-10-13	60.61	61.88	60.41	60.65	99056
2015-10-14	60.55	61.13	60.03	60.52	133214
2015-10-15	60.63	60.87	59.31	60.83	221932
2015-10-16	60.58	61.26	58.84	59.80	300389
2015-10-19	59.53	60.80	59.53	60.25	221963
2015-10-20	60.17	61.13	60.17	60.62	168617
2015-10-21	61.03	61.47	60.05	60.17	211477
2015-10-22	60.40	61.49	60.28	61.14	600284
2015-10-23	61.80	62.72	61.59	62.67	233488
2015-10-26	62.63	63.20	62.16	63.11	230032
2015-10-27	62.65	62.71	61.42	62.01	231238
2015-10-28	62.35	63.88	62.33	63.84	199943
2015-10-29	63.80	64.76	63.45	63.60	336053
2015-10-30	63.58	64.42	63.48	63.79	175904
2015-11-02	63.89	65.10	63.85	64.79	285893
2015-11-03	64.88	65.49	64.25	64.49	299500
2015-11-04	64.13	64.74	63.71	64.40	239350
2015-11-05	64.47	64.85	63.80	64.56	274959
2015-11-06	64.44	65.26	63.87	64.72	289839
2015-11-09	64.54	66.74	62.96	63.53	459361
2015-11-10	63.06	64.22	62.62	63.76	275571
2015-11-11	64.09	64.99	63.56	64.40	278387
2015-11-12	63.61	64.17	61.61	61.67	285029
2015-11-13	61.43	62.54	61.43	61.95	214020
2015-11-16	61.78	63.06	61.52	62.48	134381
2015-11-17	62.44	62.91	61.49	61.76	195950
2015-11-18	62.05	62.83	61.66	62.68	135275
2015-11-19	62.65	63.11	62.17	62.90	91307
2015-11-20	62.96	63.85	62.65	63.18	188994
2015-11-23	63.29	64.15	63.29	64.11	242402
2015-11-24	63.71	65.63	63.38	65.24	205829
2015-11-25	65.08	65.40	63.60	63.71	201832
2015-11-27	63.75	63.95	63.26	63.82	77048
2015-11-30	64.15	64.72	63.54	64.46	249373
2015-12-01	64.54	65.09	64.12	64.79	137372
2015-12-02	64.80	65.06	63.31	63.52	265564
2015-12-03	63.91	63.91	61.97	62.33	124706
2015-12-04	62.38	63.22	62.33	62.80	167461
2015-12-07	62.39	62.89	61.73	61.95	244882
2015-12-08	61.24	61.70	59.90	59.99	279555
2015-12-09	59.93	60.70	58.97	59.42	235627
2015-12-10	59.40	60.07	59.00	59.34	254328
2015-12-11	58.56	59.63	58.04	58.12	182014
2015-12-14	58.15	58.25	56.73	57.73	282769
2015-12-15	58.33	58.87	57.74	57.86	256526
2015-12-16	58.14	58.86	57.74	58.44	371430
2015-12-17	58.60	59.37	57.27	57.37	355337
2015-12-18	57.40	57.81	56.62	56.78	439196
2015-12-21	57.23	57.96	56.46	56.78	191118
2015-12-22	56.92	57.93	56.59	57.50	253004
2015-12-23	57.94	58.60	57.66	58.42	282948
2015-12-24	58.32	58.73	57.95	58.18	48135
2015-12-28	58.03	58.80	57.51	58.20	154392
2015-12-29	58.29	59.00	57.90	58.57	139357
2015-12-30	58.43	59.13	58.43	58.64	111041
2015-12-31	58.35	59.52	58.33	58.52	211516
2016-01-04	57.64	58.62	56.87	57.82	329960
2016-01-05	57.85	57.98	56.82	57.31	206233
2016-01-06	56.30	56.53	55.26	55.47	276080
2016-01-07	54.38	55.52	54.38	54.61	236946
2016-01-08	55.03	55.29	53.63	53.67	210793
2016-01-11	54.88	55.35	53.45	54.27	325350
2016-01-12	54.90	55.50	54.06	55.37	329408
2016-01-13	55.44	55.70	52.92	53.03	218057
2016-01-14	53.21	54.52	52.12	54.24	258260
2016-01-15	53.01	53.22	51.64	52.27	312994
2016-01-19	52.74	52.74	50.57	51.10	454237
2016-01-20	50.25	51.70	49.59	51.23	466723
2016-01-21	51.26	51.73	50.21	50.94	839962
2016-01-22	51.73	53.05	51.57	52.61	892992
2016-01-25	52.32	52.60	51.38	51.66	340474
2016-01-26	52.02	54.40	51.95	54.16	846821
2016-01-27	53.91	54.56	53.42	53.98	397753
2016-01-28	54.48	54.76	53.08	53.90	453475
2016-01-29	54.01	56.22	54.01	56.21	392199
2016-02-01	55.62	56.26	54.55	55.66	217797
2016-02-02	54.86	54.99	54.22	54.54	227598
2016-02-03	55.09	56.38	53.93	56.35	243834
2016-02-04	56.17	57.84	56.17	57.14	468633
2016-02-05	56.70	57.37	55.99	56.41	260567
2016-02-08	55.46	55.46	53.46	54.86	519422
2016-02-09	50.50	52.35	49.27	50.50	1005063
2016-02-10	50.51	50.71	49.50	49.65	468138
2016-02-11	48.51	49.78	47.77	49.38	375671
2016-02-12	50.00	51.10	49.66	50.61	336377
2016-02-16	51.14	51.93	51.00	51.86	225883
2016-02-17	52.29	53.78	52.06	53.48	369547
2016-02-18	53.72	54.41	53.66	54.20	278443
2016-02-19	53.84	54.21	53.18	53.50	379971
2016-02-22	54.09	54.59	53.63	54.43	207921
2016-02-23	54.13	54.37	52.86	52.89	284707
2016-02-24	52.27	53.87	52.02	53.83	188716
2016-02-25	54.03	54.14	53.37	53.91	202081
2016-02-26	54.40	55.45	54.07	54.93	190686
2016-02-29	55.00	55.26	54.40	54.58	264026
2016-03-01	55.00	55.91	54.62	55.67	175532
2016-03-02	55.41	56.20	55.35	56.17	136029
2016-03-03	56.26	57.21	55.87	57.14	178993
2016-03-04	57.39	58.96	56.99	58.64	340908
2016-03-07	58.37	60.41	58.37	60.37	339213
2016-03-08	60.02	60.02	58.25	58.43	286126
2016-03-09	58.59	58.93	58.45	58.81	254051
2016-03-10	59.19	59.19	57.65	58.28	248554
2016-03-11	58.28	58.28	58.28	58.87	231277
2016-03-14	58.78	59.09	58.39	58.82	177708
2016-03-15	58.16	59.02	57.75	58.61	254634
2016-03-16	58.26	59.16	57.98	59.08	190129
2016-03-17	59.23	60.30	58.83	60.23	551549
2016-03-18	59.99	61.31	59.97	61.26	577559
2016-03-21	61.16	61.93	60.95	61.87	203675
2016-03-22	61.68	62.27	61.41	62.01	163797
2016-03-23	62.00	62.23	61.63	61.64	193738
2016-03-24	61.20	62.20	60.41	62.20	323147
2016-03-28	62.28	62.64	61.59	62.12	185042
2016-03-29	62.05	63.41	61.30	63.09	325134
2016-03-30	63.60	63.88	62.74	62.96	210353
2016-03-31	62.81	63.48	62.81	63.09	158283
2016-04-01	62.51	63.41	61.96	63.39	126797
2016-04-04	63.33	63.33	62.20	62.46	201864
2016-04-05	62.50	62.50	61.78	62.07	372078
2016-04-06	62.32	62.50	61.54	62.45	271563
2016-04-07	62.22	63.08	61.47	62.78	352361
2016-04-08	63.57	64.10	63.37	63.86	294900
2016-04-11	64.27	65.20	64.27	64.98	254806
2016-04-12	65.08	66.38	64.76	66.22	272848
2016-04-13	66.75	66.91	66.20	66.68	359176
2016-04-14	66.50	67.55	66.16	67.43	284803
2016-04-15	67.09	67.73	66.03	67.19	290365
2016-04-18	66.63	67.15	66.20	67.15	237713
2016-04-19	67.25	68.45	66.97	67.91	316980
2016-04-20	67.30	67.40	66.23	66.76	386588
2016-04-21	66.64	67.19	66.32	66.55	229218
2016-04-22	66.71	67.44	66.71	67.32	265768
2016-04-25	67.15	67.15	65.56	66.04	247849
2016-04-26	67.11	67.34	66.52	67.29	351279
2016-04-27	67.49	67.89	66.86	67.29	419862
2016-04-28	64.88	66.92	63.87	65.02	376924
2016-04-29	65.03	65.48	63.92	64.42	287772
2016-05-02	64.42	65.21	63.90	65.04	215236
2016-05-03	64.74	64.74	63.95	64.18	234695
2016-05-04	63.88	64.59	63.49	64.05	362263
2016-05-05	64.67	64.98	63.76	63.99	384177
2016-05-06	63.75	64.31	63.30	64.30	239880
2016-05-09	64.00	64.16	62.97	63.29	308613
2016-05-10	54.04	57.95	54.01	57.61	1529287
2016-05-11	56.88	58.20	56.88	57.43	855981
2016-05-12	57.82	58.09	56.83	57.82	828897
2016-05-13	57.81	58.06	56.16	56.47	506788
2016-05-16	56.68	57.37	56.01	56.16	788114
2016-05-17	56.16	56.74	55.28	55.36	517618
2016-05-18	55.14	55.63	54.38	54.48	738175
2016-05-19	53.91	54.52	53.25	53.76	492042
2016-05-20	53.78	54.28	53.70	53.96	508812
2016-05-23	53.99	54.64	53.76	54.21	343026
2016-05-24	54.53	55.49	54.30	55.38	685970
2016-05-25	55.50	57.00	55.50	56.82	414297
2016-05-26	57.02	57.06	56.43	56.63	235352
2016-05-27	56.58	56.94	56.47	56.88	249741
2016-05-31	57.08	57.42	56.53	57.13	424028
2016-06-01	56.58	57.36	56.21	56.84	280307
2016-06-02	56.65	57.22	56.28	57.22	304873
2016-06-03	57.26	57.57	56.80	57.28	239832
2016-06-06	57.65	58.06	56.91	58.04	267977
2016-06-07	58.19	58.37	57.75	57.84	263764
2016-06-08	58.19	58.62	57.93	58.39	332457
2016-06-09	57.86	58.94	57.02	58.16	386735
2016-06-10	57.38	57.53	56.77	57.20	288534
2016-06-13	57.04	57.92	56.70	57.49	539424
2016-06-14	57.18	57.72	56.85	57.54	2787420
2016-06-15	57.90	58.61	57.56	57.60	380869
2016-06-16	57.14	57.17	55.99	56.95	275525
2016-06-17	57.16	58.46	57.16	58.33	691887
2016-06-20	58.93	59.66	58.33	58.44	323134
2016-06-21	58.23	58.81	56.98	57.20	639445
2016-06-22	57.42	58.06	57.30	57.56	201707
2016-06-23	58.32	59.11	58.31	58.89	318037
2016-06-24	56.20	56.89	54.60	54.73	506435
2016-06-27	53.94	53.94	51.57	51.81	560863
2016-06-28	52.65	53.26	51.84	52.83	308433
2016-06-29	53.73	54.14	52.96	53.22	379404
2016-06-30	53.38	55.07	53.09	55.05	402942
2016-07-01	54.91	56.03	54.89	55.76	290819
2016-07-05	55.13	55.13	54.10	54.51	293384
2016-07-06	54.30	56.34	53.80	56.06	675069
2016-07-07	56.42	57.18	56.12	56.62	429510
2016-07-08	57.19	58.13	57.01	57.97	329236
2016-07-11	58.41	58.62	58.04	58.47	267607
2016-07-12	59.24	59.96	58.90	59.76	249482
2016-07-13	60.00	60.07	59.03	59.41	203068
2016-07-14	60.05	60.60	59.75	59.81	239308
2016-07-15	60.08	60.49	59.76	60.08	775787
2016-07-18	60.18	60.34	59.61	59.78	468532
2016-07-19	59.36	60.28	59.29	59.83	655909
2016-07-20	59.76	60.18	59.15	59.87	434880
2016-07-21	60.01	60.56	59.12	59.28	375664
2016-07-22	59.40	59.64	58.69	59.56	237202
2016-07-25	59.34	59.42	58.88	59.32	201545
2016-07-26	59.35	60.65	59.35	60.63	168541
2016-07-27	60.57	61.06	60.09	60.76	157796
2016-07-28	60.49	60.80	59.89	60.54	182398
2016-07-29	60.31	61.18	59.99	61.01	303260
2016-08-01	60.95	61.31	60.26	60.53	299887
2016-08-02	58.33	59.92	58.27	58.89	351143
2016-08-03	58.75	59.31	58.27	59.09	367912
2016-08-04	57.90	59.67	57.90	59.19	346141
2016-08-05	59.53	61.01	59.36	60.87	376607
2016-08-08	60.97	61.85	60.96	61.22	445300
2016-08-09	59.22	61.67	57.91	61.14	985479
2016-08-10	61.13	61.67	60.43	61.37	547638
2016-08-11	61.59	63.23	61.59	63.00	362420
2016-08-12	62.93	63.20	62.71	62.80	779055
2016-08-15	62.99	64.23	62.99	64.18	561421
2016-08-16	64.13	64.13	63.52	63.55	242784
2016-08-17	63.60	64.08	63.39	63.77	231341
2016-08-18	63.89	64.25	63.55	64.10	443914
2016-08-19	63.31	63.92	63.31	63.72	206682
2016-08-22	63.36	63.51	62.96	63.20	192027
2016-08-23	63.58	64.04	63.52	63.53	239643
2016-08-24	63.37	63.73	62.70	62.95	350808
2016-08-25	62.90	63.32	62.04	62.28	586440
2016-08-26	62.39	62.69	61.64	61.81	497504
2016-08-29	61.74	62.69	61.47	62.26	311529
2016-08-30	62.42	62.65	61.99	62.12	219446
2016-08-31	60.38	62.15	60.38	61.33	250967
2016-09-01	61.40	61.75	60.65	61.22	193721
2016-09-02	61.75	61.94	61.57	61.90	205721
2016-09-06	62.08	62.09	60.98	61.11	153850
2016-09-07	60.97	61.39	60.89	61.37	230435
2016-09-08	61.29	61.29	60.86	61.02	155714
2016-09-09	60.49	60.50	58.64	58.65	164645
2016-09-12	58.19	60.49	57.85	60.22	453896
2016-09-13	59.54	59.92	58.40	58.57	167761
2016-09-14	58.60	58.85	57.51	57.69	308662
2016-09-15	57.73	58.01	57.24	57.74	253605
2016-09-16	57.14	57.26	56.72	57.07	274567
2016-09-19	57.35	58.00	56.97	57.24	217033
2016-09-20	57.61	57.78	56.94	57.10	154390
2016-09-21	57.62	58.18	57.42	58.11	136392
2016-09-22	58.82	59.57	58.69	59.40	251999
2016-09-23	59.19	59.35	58.71	58.72	115746
2016-09-26	58.65	59.17	58.13	58.18	141323
2016-09-27	57.30	57.53	57.04	57.20	182645
2016-09-28	57.45	58.77	57.22	58.76	216909
2016-09-29	58.81	59.78	58.47	58.94	241746
2016-09-30	59.23	59.80	58.70	59.49	243531
2016-10-03	59.38	59.79	58.83	59.51	225588
2016-10-04	59.86	60.24	59.31	60.07	356064
2016-10-05	60.52	61.81	60.45	61.52	372719
2016-10-06	61.60	61.98	61.21	61.78	239346
2016-10-07	61.55	61.71	60.76	61.11	234922
2016-10-10	61.63	61.86	61.12	61.14	129848
2016-10-11	61.30	61.30	59.19	59.46	205631
2016-10-12	59.28	60.15	59.05	60.06	192329
2016-10-13	59.21	59.57	58.79	59.36	119374
2016-10-14	60.01	60.46	59.41	59.55	179920
2016-10-17	59.85	60.05	59.30	59.65	137919
2016-10-18	60.50	60.50	59.45	59.75	248474
2016-10-19	59.95	59.95	59.30	59.30	137313
2016-10-20	58.75	59.45	58.55	58.75	142059
2016-10-21	58.15	58.70	57.65	58.35	299527
2016-10-24	59.20	59.25	58.55	59.05	226251
2016-10-25	58.75	59.05	57.65	57.85	217155
2016-10-26	57.45	59.50	57.45	59.35	200363
2016-10-27	59.65	59.65	58.10	58.55	175986
2016-10-28	58.45	59.35	58.45	58.60	134850
2016-10-31	58.85	59.35	58.35	59.10	137370
2016-11-01	59.55	59.83	57.25	57.40	247386
2016-11-02	57.05	57.35	56.45	56.90	287823
2016-11-03	57.00	58.05	56.85	57.20	263871
2016-11-04	57.30	58.95	56.90	57.95	208821
2016-11-07	63.40	63.80	60.50	62.05	454030
2016-11-08	61.70	64.05	61.70	63.15	509291
2016-11-09	62.80	65.03	61.55	64.50	431734
2016-11-10	65.20	67.70	65.10	66.75	522305
2016-11-11	66.60	68.60	66.55	68.45	401094
2016-11-14	69.00	69.83	68.10	68.90	269968
2016-11-15	68.75	69.80	68.15	69.45	602475
2016-11-16	68.90	69.65	68.60	69.05	348059
2016-11-17	69.20	69.25	68.00	68.50	335811
2016-11-18	68.30	69.03	68.00	68.85	167216
2016-11-21	69.30	69.85	68.85	69.80	193560
2016-11-22	70.25	71.15	69.75	71.00	175543
2016-11-23	71.00	72.75	70.80	72.65	259880
2016-11-25	72.65	73.00	72.10	72.55	106620
2016-11-28	72.15	72.55	71.75	72.20	297414
2016-11-29	72.05	72.45	70.45	71.90	178680
2016-11-30	72.55	73.50	72.45	72.90	254794
2016-12-01	73.65	75.30	72.90	74.05	332914
2016-12-02	74.00	74.25	73.40	73.80	343814
2016-12-05	74.65	74.65	73.15	73.40	261819
2016-12-06	73.20	73.85	72.50	73.45	342753
2016-12-07	73.35	74.30	72.25	74.05	398370
2016-12-08	74.15	75.00	73.90	74.95	248933
2016-12-09	75.00	75.60	74.80	75.10	139662
2016-12-12	75.10	75.15	73.60	73.70	232104
2016-12-13	73.70	74.40	72.85	73.35	135550
2016-12-14	72.85	74.03	71.30	71.45	232747
2016-12-15	71.20	72.60	71.00	72.20	181226
2016-12-16	72.20	72.95	71.55	71.70	342659
2016-12-19	71.55	72.23	71.05	72.15	302976
2016-12-20	72.75	73.08	71.40	71.50	170244
2016-12-21	71.55	72.30	71.05	71.20	291674
2016-12-22	71.30	71.50	69.95	70.85	262123
2016-12-23	70.90	71.00	69.93	70.45	149962
2016-12-27	70.75	71.20	70.10	70.36	505155
2016-12-28	70.65	70.80	69.10	69.35	100302
2016-12-29	69.40	69.90	69.05	69.75	106638
2016-12-30	69.85	70.23	69.13	69.25	173602
2017-01-03	70.65	71.35	69.65	70.75	207289
2017-01-04	71.15	72.50	71.00	72.05	336540
2017-01-05	71.70	71.75	70.10	70.70	300412
2017-01-06	70.55	71.26	69.30	69.45	231030
2017-01-09	68.90	70.00	68.30	69.70	310566
2017-01-10	70.50	72.55	70.25	71.20	394090
2017-01-11	71.65	73.45	71.05	72.35	241888
2017-01-12	72.30	72.33	70.25	71.40	255074
2017-01-13	71.75	73.15	71.20	71.80	163316
2017-01-17	71.95	72.55	71.10	71.30	200390
2017-01-18	71.60	72.35	71.20	71.20	107426
2017-01-19	71.60	72.60	71.38	71.65	126681
2017-01-20	71.95	72.35	71.25	71.85	205019
2017-01-23	71.40	71.65	70.25	71.05	175088
2017-01-24	71.40	73.45	70.65	73.20	209011
2017-01-25	73.75	74.50	73.59	74.35	180680
2017-01-26	74.30	74.60	73.85	73.90	191109
2017-01-27	73.90	74.25	73.05	73.20	143356
2017-01-30	72.45	72.45	70.85	72.15	200750
2017-01-31	72.10	73.05	71.35	72.60	199293
2017-02-01	73.00	74.08	71.55	72.35	352495
2017-02-02	72.15	72.15	70.85	71.75	275619
2017-02-03	71.95	74.23	71.95	74.15	303056
2017-02-06	73.75	74.40	72.30	73.30	400350
2017-02-07	73.50	77.20	73.35	75.05	746976
2017-02-08	74.75	75.10	73.80	74.40	381267
2017-02-09	74.75	75.75	74.30	75.00	458401
2017-02-10	75.60	75.70	74.75	75.10	327238
2017-02-13	75.40	75.80	75.05	75.60	231499
2017-02-14	75.15	75.40	74.45	74.70	191534
2017-02-15	74.60	74.90	74.00	74.50	249339
2017-02-16	74.50	74.55	73.50	74.10	214976
2017-02-17	73.75	74.50	73.25	74.45	151025
2017-02-21	74.75	75.85	74.75	75.80	190728
2017-02-22	75.45	76.35	75.35	75.85	174151
2017-02-23	77.15	77.15	74.80	74.90	211512
2017-02-24	73.90	75.30	73.20	75.25	181663
2017-02-27	75.00	76.40	74.65	76.25	187630
2017-02-28	75.85	75.85	74.15	74.45	250156
2017-03-01	75.50	76.95	75.00	76.20	298100
2017-03-02	76.25	76.56	74.88	75.10	192530
2017-03-03	74.90	75.70	74.45	75.00	169761
2017-03-06	74.25	75.30	73.90	75.00	154345
2017-03-07	75.05	75.35	74.40	74.70	117875
2017-03-08	74.90	75.30	74.20	74.25	158201
2017-03-09	74.35	75.40	73.60	73.85	230239
2017-03-10	74.30	76.30	74.30	76.15	357639
2017-03-13	76.30	76.95	73.65	74.90	364154
2017-03-14	74.45	74.65	73.65	74.55	185427
2017-03-15	75.10	76.75	75.10	76.00	218917
2017-03-16	76.35	76.35	74.65	74.75	222097
2017-03-17	75.10	75.55	74.45	75.25	463902
2017-03-20	75.25	75.55	74.50	75.25	185506
2017-03-21	75.60	76.03	72.88	73.00	413775
2017-03-22	73.00	73.60	72.35	73.25	215223
2017-03-23	73.20	74.30	72.90	73.55	150010
2017-03-24	73.95	74.50	72.70	72.85	154250
2017-03-27	71.65	72.75	71.05	72.45	142711
2017-03-28	72.30	74.35	72.30	73.51	231044
2017-03-29	73.25	75.05	72.58	74.80	221606
2017-03-30	74.90	76.00	74.85	75.85	182305
2017-03-31	75.65	76.10	74.95	75.65	206581
2017-04-03	75.55	76.35	74.65	75.15	241301
2017-04-04	75.20	76.70	75.20	76.55	298186
2017-04-05	77.30	77.50	75.20	75.50	348139
2017-04-06	75.80	76.95	75.50	76.60	169809
2017-04-07	76.45	76.55	75.60	76.15	220414
2017-04-10	76.00	77.80	76.00	77.55	273932
2017-04-11	77.35	77.75	76.75	77.60	165599
2017-04-12	77.55	77.55	75.10	75.55	188959
2017-04-13	75.55	75.85	74.00	74.05	158116
2017-04-17	74.40	75.15	74.20	75.00	265448
2017-04-18	74.60	75.40	74.45	75.10	163217
2017-04-19	75.70	75.80	74.85	75.10	138185
2017-04-20	75.70	76.95	75.25	76.40	163497
2017-04-21	76.60	76.75	75.70	76.15	164174
2017-04-24	77.75	78.20	77.08	78.10	178620
2017-04-25	78.65	79.25	78.15	78.55	175209
2017-04-26	78.65	79.46	78.15	78.40	414796
2017-04-27	78.35	79.70	78.15	79.40	221902
2017-04-28	79.85	79.85	78.55	78.85	268620
2017-05-01	79.45	80.00	78.60	79.25	177965
2017-05-02	79.10	79.80	78.40	79.35	183989
2017-05-03	78.70	79.30	77.70	78.70	226578
2017-05-04	78.85	79.10	77.75	78.75	197050
2017-05-05	80.00	83.20	79.50	83.00	266769
2017-05-08	82.80	83.65	82.80	83.10	386007
2017-05-09	80.15	82.25	78.90	79.50	401758
2017-05-10	80.20	80.70	79.05	80.70	329595
2017-05-11	80.30	80.90	78.80	79.75	193715
2017-05-12	79.15	79.30	77.70	78.10	327768
2017-05-15	78.75	78.75	77.90	78.00	291369
2017-05-16	78.05	78.70	77.65	78.65	247254
2017-05-17	77.20	78.05	76.40	76.90	196592
2017-05-18	76.75	78.05	75.65	77.70	305830
2017-05-19	78.20	79.20	76.95	78.45	203111
2017-05-22	78.80	79.35	78.68	79.10	147732
2017-05-23	79.50	80.50	78.45	80.40	315391
2017-05-24	80.40	80.58	78.45	79.30	187987
2017-05-25	79.55	79.65	78.75	79.10	129853
2017-05-26	78.90	79.30	78.46	78.90	92574
2017-05-30	78.75	78.88	78.20	78.85	98975
2017-05-31	79.15	79.33	77.10	79.20	244672
2017-06-01	79.65	81.95	79.00	81.75	358278
2017-06-02	81.95	83.65	81.50	82.30	373527
2017-06-05	82.30	82.35	81.25	81.30	101167
2017-06-06	80.80	81.90	79.90	81.25	179135
2017-06-07	81.20	81.70	79.80	80.35	127117
2017-06-08	80.50	82.65	80.10	81.80	173455
2017-06-09	82.25	83.00	81.80	82.50	224894
2017-06-12	82.85	83.30	81.55	81.85	173809
2017-06-13	82.30	82.30	81.65	82.00	151367
2017-06-14	82.05	82.10	81.00	81.75	131319
2017-06-15	80.50	81.70	80.28	81.55	150376
2017-06-16	81.50	81.65	80.85	81.40	412561
2017-06-19	81.95	82.00	81.20	81.70	408679
2017-06-20	81.30	81.65	80.25	80.25	137814
2017-06-21	80.45	80.45	78.15	78.20	666525
2017-06-22	78.25	80.05	78.25	79.65	327265
2017-06-23	79.75	79.98	78.80	79.35	616097
2017-06-26	79.90	80.30	79.20	80.25	211993
2017-06-27	80.95	81.15	79.70	79.44	170461
2017-06-28	79.95	80.50	79.25	79.95	455043
2017-06-29	80.05	80.80	78.55	79.45	298337
2017-06-30	79.80	81.95	79.65	81.55	266442
2017-07-03	82.05	82.35	81.70	82.15	99736
2017-07-05	81.85	82.35	81.50	81.95	172309
2017-07-06	81.65	82.45	81.65	82.30	353603
2017-07-07	82.40	83.55	81.83	83.50	221948
2017-07-10	83.40	84.60	82.95	84.15	224849
2017-07-11	84.10	84.85	83.55	84.55	315815
2017-07-12	85.00	85.85	84.05	84.20	401381
2017-07-13	84.25	84.78	83.85	84.60	251141
2017-07-14	84.55	84.80	84.10	84.15	310034
2017-07-17	84.15	84.50	83.55	84.20	110635
2017-07-18	84.05	84.95	83.40	84.80	281205
2017-07-19	85.00	86.70	83.55	86.60	278613
2017-07-20	86.75	87.50	86.00	86.75	238178
2017-07-21	86.50	86.55	85.06	85.25	189430
2017-07-24	85.30	85.85	84.50	84.95	156273
2017-07-25	85.75	86.60	85.40	85.80	301744
2017-07-26	85.75	86.25	84.00	84.40	238148
2017-07-27	84.70	84.80	83.90	84.70	154653
2017-07-28	84.60	85.00	83.40	83.80	169410
2017-07-31	83.90	84.15	82.80	83.35	267440
2017-08-01	83.60	83.60	81.95	82.35	326673
2017-08-02	82.30	82.90	81.95	82.60	173868
2017-08-03	82.60	83.50	82.20	83.40	264989
2017-08-04	83.80	84.65	83.55	83.95	326978
2017-08-07	84.00	84.40	82.60	84.35	297699
2017-08-08	82.00	82.25	79.80	81.30	399304
2017-08-09	80.90	81.40	80.20	80.35	334170
2017-08-10	79.65	79.75	77.70	79.05	492913
2017-08-11	77.95	79.45	77.95	78.85	378706
2017-08-14	79.50	79.90	78.70	79.10	256672
2017-08-15	79.10	79.45	78.55	78.55	261482
2017-08-16	78.75	79.03	78.40	78.60	259871
2017-08-17	78.45	78.45	76.35	76.40	343491
2017-08-18	76.15	76.95	75.85	76.05	317824
2017-08-21	76.05	76.65	75.65	75.65	267330
2017-08-22	76.15	77.05	76.05	76.50	204027
2017-08-23	75.90	76.25	74.80	75.00	296475
2017-08-24	75.05	75.60	72.70	72.80	377480
2017-08-25	73.15	73.75	73.00	73.65	364725
2017-08-28	73.70	74.05	72.80	73.35	414694
2017-08-29	72.80	73.90	72.15	73.80	310191
2017-08-30	73.60	74.25	73.15	74.10	221902
2017-08-31	74.45	75.55	74.00	75.40	273839
2017-09-01	75.55	75.95	75.10	75.40	142537
2017-09-05	75.50	75.80	73.80	74.05	149630
2017-09-06	74.45	74.80	73.48	74.50	250764
2017-09-07	74.65	74.65	73.15	74.30	134618
2017-09-08	74.25	75.65	73.95	75.55	218328
2017-09-11	76.20	77.05	75.85	76.80	240921
2017-09-12	77.10	77.45	76.55	77.45	104225
2017-09-13	77.40	78.00	77.10	77.85	146991
2017-09-14	77.80	78.40	76.68	77.65	163664
2017-09-15	77.50	77.55	76.35	77.05	452980
2017-09-18	77.35	78.35	77.35	77.95	179833
2017-09-19	78.10	78.40	77.45	78.30	213882
2017-09-20	78.55	79.45	77.80	78.70	178171
2017-09-21	78.65	78.95	78.45	78.50	131758
2017-09-22	78.55	78.95	78.30	78.75	216927
2017-09-25	78.65	79.05	78.35	78.90	227919
2017-09-26	79.30	79.30	78.35	78.55	402560
2017-09-27	79.00	79.95	78.35	79.44	268407
2017-09-28	79.30	80.00	79.00	79.80	252533
2017-09-29	79.85	80.20	78.90	79.00	358897
2017-10-02	79.15	81.15	78.85	80.80	284320
2017-10-03	80.55	80.75	79.70	80.25	242736
2017-10-04	79.95	80.65	79.80	80.25	186171
2017-10-05	80.40	80.70	79.45	79.65	213344
2017-10-06	79.00	79.90	78.50	78.55	356510
2017-10-09	78.95	79.30	78.55	78.80	3045807
2017-10-10	79.55	79.80	78.40	78.65	155082
2017-10-11	78.40	78.90	78.30	78.80	185098
2017-10-12	78.60	80.25	78.60	79.90	193542
2017-10-13	80.25	80.75	79.70	79.75	177798
2017-10-16	80.25	80.35	79.15	79.60	140137
2017-10-17	79.75	80.10	78.80	78.80	217642
2017-10-18	78.85	79.50	78.63	78.70	206562
2017-10-19	78.40	79.30	78.05	79.25	190579
2017-10-20	79.80	80.05	79.15	79.90	136561
2017-10-23	79.85	79.85	78.70	78.90	134617
2017-10-24	79.05	79.55	78.60	78.80	274090
2017-10-25	78.75	79.65	78.20	78.85	255407
2017-10-26	78.95	81.60	78.80	81.40	301176
2017-10-27	81.40	81.50	80.30	81.10	198228
2017-10-30	80.85	80.95	80.25	80.30	170214
2017-10-31	80.80	81.90	80.62	81.15	283825
2017-11-01	81.70	81.85	79.65	79.80	335812
2017-11-02	79.70	80.50	79.70	80.20	389192
2017-11-03	80.35	81.55	79.25	80.70	348895
2017-11-06	78.45	79.75	76.00	77.45	583180
2017-11-07	77.55	77.95	76.20	76.35	301940
2017-11-08	76.45	77.80	75.90	77.55	270037
2017-11-09	76.90	77.30	76.28	76.95	228478
2017-11-10	76.65	77.65	76.35	77.35	342455
2017-11-13	77.00	77.00	75.95	76.40	182088
2017-11-14	75.85	76.10	75.30	75.50	213013
2017-11-15	75.00	75.00	73.70	73.80	366997
2017-11-16	74.10	75.50	73.55	75.30	414386
2017-11-17	74.90	76.45	74.50	75.90	289687
2017-11-20	76.55	76.65	75.50	76.35	214319
2017-11-21	76.75	76.80	75.60	76.25	195260
2017-11-22	76.15	76.65	75.85	76.10	120991
2017-11-24	76.20	76.20	75.60	75.80	66226
2017-11-27	75.75	75.88	74.80	75.25	334745
2017-11-28	75.50	76.85	75.45	76.65	197275
2017-11-29	76.65	76.95	75.70	76.95	260821
2017-11-30	77.45	78.05	76.60	76.95	315640
2017-12-01	77.15	77.15	74.55	76.25	307974
2017-12-04	77.05	78.75	77.05	77.15	269826
2017-12-05	76.90	77.60	75.10	75.40	222127
2017-12-06	75.25	76.45	74.75	75.35	226521
2017-12-07	75.45	76.50	75.25	76.40	232814
2017-12-08	77.00	77.00	76.15	76.30	230485
2017-12-11	76.35	76.35	75.20	75.60	236565
2017-12-12	75.65	76.85	75.45	76.00	160211
2017-12-13	75.85	76.55	75.70	75.90	201021
2017-12-14	76.20	76.35	74.55	74.60	221655
2017-12-15	75.10	76.95	75.10	76.15	379314
2017-12-18	77.00	78.50	77.00	78.20	318272
2017-12-19	78.40	78.80	78.10	78.15	337938
2017-12-20	78.80	79.25	78.60	78.90	155486
2017-12-21	79.10	79.10	77.80	78.00	177996
2017-12-22	78.25	78.25	77.25	77.50	152208
2017-12-26	77.60	78.05	76.35	77.75	162274
2017-12-27	78.05	78.40	76.95	77.29	183244
2017-12-28	77.45	77.50	76.10	77.40	233315
2017-12-29	77.45	77.90	76.50	76.60	176113
2018-01-02	77.55	77.70	76.30	77.35	225158
2018-01-03	77.80	78.55	77.20	78.50	249410
2018-01-04	78.85	79.63	78.70	79.15	386692
2018-01-05	79.15	79.40	78.30	79.20	301872
2018-01-08	79.20	80.30	79.05	79.65	204029
2018-01-09	79.70	79.70	78.30	78.40	392436
2018-01-10	78.05	78.70	76.55	76.80	322621
2018-01-11	77.05	78.10	76.35	78.00	246175
2018-01-12	78.25	78.50	77.75	78.05	172052
2018-01-16	78.50	79.70	77.93	78.45	293923
2018-01-17	78.95	79.25	78.30	78.75	245496
2018-01-18	78.75	79.00	77.85	78.00	226020
2018-01-19	78.25	79.70	77.90	79.40	398963
2018-01-22	79.00	79.70	78.30	79.20	261339
2018-01-23	79.10	79.15	78.35	78.50	221270
2018-01-24	78.85	79.60	78.23	79.25	299367
2018-01-25	79.55	79.55	77.70	78.50	430404
2018-01-26	78.90	79.90	77.70	79.65	186098
2018-01-29	79.40	80.55	79.08	79.25	244937
2018-01-30	78.80	79.40	78.25	78.85	173024
2018-01-31	79.45	79.65	77.80	77.90	283154
2018-02-01	77.80	79.40	77.20	78.65	264691
2018-02-02	78.00	78.40	76.48	77.00	397138
2018-02-05	76.35	76.55	71.95	72.00	1015346
2018-02-06	74.15	76.55	71.40	73.70	853078
2018-02-07	74.25	76.80	74.00	75.60	484819
2018-02-08	75.60	75.95	73.85	73.95	735591
2018-02-09	75.20	75.85	72.45	75.15	527710
2018-02-12	75.90	76.60	75.05	76.00	500517
2018-02-13	75.70	75.80	74.20	74.45	289889
2018-02-14	74.10	75.75	74.00	75.60	233306
2018-02-15	76.25	76.25	75.05	75.95	309214
2018-02-16	75.75	76.55	74.25	74.70	491760
2018-02-20	74.25	74.35	73.05	73.45	467676
2018-02-21	73.55	75.00	73.15	73.20	373815
2018-02-22	73.80	74.53	73.35	74.15	210451
2018-02-23	74.70	74.70	73.25	73.85	217712
2018-02-26	74.30	75.00	73.30	74.95	171602
2018-02-27	74.75	75.60	73.40	73.60	298109
2018-02-28	74.10	75.00	72.15	72.30	470392
2018-03-01	72.00	72.05	69.45	69.75	407551
2018-03-02	69.05	70.08	67.84	69.80	432029
2018-03-05	69.45	71.40	69.45	70.90	370333
2018-03-06	71.30	72.90	70.80	72.45	356620
2018-03-07	71.65	72.65	71.25	72.25	234006
2018-03-08	72.60	73.03	71.15	72.75	274640
2018-03-09	73.30	74.60	73.10	74.30	145615
2018-03-12	74.50	76.05	74.10	74.20	267399
2018-03-13	74.55	74.90	73.35	74.05	257043
2018-03-14	74.80	74.95	73.65	74.45	283714
2018-03-15	74.45	74.75	73.00	73.30	202308
2018-03-16	73.40	75.20	73.40	74.70	379491
2018-03-19	74.35	74.55	73.25	74.15	197282
2018-03-20	74.20	75.10	73.95	74.45	270898
2018-03-21	74.35	74.35	73.35	73.50	262246
2018-03-22	72.85	73.75	71.85	72.10	437415
2018-03-23	72.30	72.65	69.90	70.00	258893
2018-03-26	71.10	71.80	69.40	70.50	217233
2018-03-27	71.00	71.35	69.25	69.59	363512
2018-03-28	69.80	70.00	69.00	69.95	399987
2018-03-29	70.50	73.95	70.10	73.35	475421
2018-04-02	72.95	73.00	69.75	70.50	561832
2018-04-03	71.05	71.65	70.10	71.60	319070
2018-04-04	69.75	72.45	69.60	72.35	463852
2018-04-05	72.75	73.88	72.40	73.60	257715
2018-04-06	72.90	73.33	71.15	71.60	307615
2018-04-09	71.85	72.20	70.50	70.65	228427
2018-04-10	71.95	73.95	71.58	72.55	283866
2018-04-11	72.20	72.73	71.55	72.50	183138
2018-04-12	72.85	73.30	72.28	72.40	359372
2018-04-13	72.90	72.90	71.38	72.20	283185
2018-04-16	72.90	74.32	72.50	74.10	265738
2018-04-17	74.50	74.85	73.95	74.45	238848
2018-04-18	74.65	75.10	74.20	74.70	136771
2018-04-19	74.60	75.25	74.05	75.15	320982
2018-04-20	75.15	75.55	74.40	75.30	464178
2018-04-23	75.50	76.00	75.25	75.45	597173
2018-04-24	75.60	76.35	72.85	73.65	533663
2018-04-25	73.50	74.70	73.45	74.25	174180
2018-04-26	74.30	74.30	73.15	73.65	231753
2018-04-27	73.50	73.50	72.15	72.55	323109
2018-04-30	72.60	72.95	71.20	71.20	219278
2018-05-01	71.20	71.45	69.95	71.30	277321
2018-05-02	71.30	71.60	70.85	70.95	288748
2018-05-03	70.60	70.84	69.30	70.75	248352
2018-05-04	70.40	72.55	70.10	72.05	150340
2018-05-07	72.40	74.15	72.20	73.95	375917
2018-05-08	77.65	78.00	75.65	76.90	498167
2018-05-09	77.65	78.00	76.75	77.60	298105
2018-05-10	78.00	79.35	77.65	78.70	433688
2018-05-11	78.65	80.10	78.65	79.85	403509
2018-05-14	79.95	80.45	79.25	79.40	292992
2018-05-15	78.85	79.85	78.75	79.30	453443
2018-05-16	79.45	80.25	78.63	79.70	271582
2018-05-17	79.60	80.90	79.60	80.30	212353
2018-05-18	80.45	81.25	79.95	80.30	266706
2018-05-21	80.40	81.15	80.30	80.40	390278
2018-05-22	80.60	80.85	79.80	80.10	175353
2018-05-23	79.70	80.40	79.40	80.10	302067
2018-05-24	80.05	80.80	79.58	80.55	99808
2018-05-25	80.45	80.95	80.00	80.40	115305
2018-05-29	80.25	80.70	79.60	80.50	258923
2018-05-30	81.00	82.15	80.75	81.80	320071
2018-05-31	81.65	81.65	79.35	79.45	477264
2018-06-01	80.30	80.88	80.05	80.20	217067
2018-06-04	80.40	80.95	80.00	80.60	229412
2018-06-05	80.60	81.35	80.30	81.10	191134
2018-06-06	81.15	81.60	80.70	81.40	173302
2018-06-07	81.60	82.20	81.15	81.80	162099
2018-06-08	81.65	82.30	80.95	81.60	213443
2018-06-11	81.65	82.25	81.00	81.45	161363
2018-06-12	81.55	82.10	81.00	81.75	234799
2018-06-13	81.70	81.70	80.90	81.05	128466
2018-06-14	81.35	81.80	80.60	81.75	136256
2018-06-15	81.25	82.75	80.85	82.40	442141
2018-06-18	82.25	82.85	82.00	82.70	131907
2018-06-19	81.60	81.90	80.05	81.70	239442
2018-06-20	82.00	82.25	81.33	81.90	143860
2018-06-21	81.75	81.75	80.00	80.65	193900
2018-06-22	81.25	81.40	80.20	80.40	478807
2018-06-25	79.90	80.55	78.60	79.80	280153
2018-06-26	79.80	80.38	79.50	80.10	169946
2018-06-27	80.80	82.45	80.50	80.27	206471
2018-06-28	80.05	80.65	79.30	80.45	136285
2018-06-29	80.85	82.20	80.28	81.80	293323
2018-07-02	80.95	81.90	80.55	81.35	281145
2018-07-03	81.85	82.35	80.15	80.20	152692
2018-07-05	80.55	80.55	79.70	80.50	398410
2018-07-06	80.45	80.80	79.80	80.25	262109
2018-07-09	80.90	82.30	80.65	82.20	185049
2018-07-10	82.50	83.45	82.30	82.40	434019
2018-07-11	81.65	81.65	80.30	80.80	162868
2018-07-12	81.55	82.15	80.35	82.00	191263
2018-07-13	82.05	83.10	82.05	82.45	164826
2018-07-16	82.45	82.85	81.60	82.20	192351
2018-07-17	82.65	82.85	82.25	82.65	178452
2018-07-18	82.75	83.45	82.35	83.20	118823
2018-07-19	83.00	84.20	82.60	84.10	196207
2018-07-20	83.70	83.80	83.00	83.15	132898
2018-07-23	82.85	83.10	81.95	82.35	133406
2018-07-24	83.15	83.40	82.40	82.75	94189
2018-07-25	82.55	83.75	81.60	83.50	156486
2018-07-26	83.60	86.38	83.15	85.60	317481
2018-07-27	85.65	86.05	85.05	85.15	300774
2018-07-30	85.65	86.30	83.55	83.65	172279
2018-07-31	84.10	86.10	84.10	85.95	194017
2018-08-01	85.55	86.10	83.95	84.00	199015
2018-08-02	83.45	84.70	83.40	84.55	255628
2018-08-03	84.60	84.80	83.20	83.70	153659
2018-08-06	83.80	85.50	83.45	85.20	395807
2018-08-07	86.65	86.65	81.40	82.05	293046
2018-08-08	82.55	82.70	81.95	82.05	211519
2018-08-09	81.95	82.30	81.10	81.35	125070
2018-08-10	80.80	81.25	80.30	80.60	115767
2018-08-13	80.55	80.90	79.85	80.25	124866
2018-08-14	80.25	81.15	80.10	80.45	204590
2018-08-15	79.70	80.55	79.45	80.40	299218
2018-08-16	80.70	81.95	80.70	81.50	129405
2018-08-17	81.45	83.15	81.45	82.65	160105
2018-08-20	82.95	83.80	82.95	83.50	90959
2018-08-21	83.60	85.00	83.45	84.65	109708
2018-08-22	84.60	84.80	83.60	83.70	84694
2018-08-23	83.75	83.75	82.53	83.10	82705
2018-08-24	83.65	83.70	83.05	83.35	64570
2018-08-27	83.70	85.10	83.35	84.70	90479
2018-08-28	84.95	85.25	84.25	84.50	81027
2018-08-29	84.85	85.90	84.20	85.15	157837
2018-08-30	84.95	85.20	83.40	83.85	176363
2018-08-31	83.25	84.05	82.95	83.70	201328
2018-09-04	83.50	83.75	82.40	82.95	144850
2018-09-05	82.65	83.65	82.65	83.65	202711
2018-09-06	83.65	84.65	83.20	83.45	172542
2018-09-07	83.15	83.45	81.65	83.10	272855
2018-09-10	83.35	83.60	82.40	82.60	262548
2018-09-11	82.40	82.55	81.30	82.30	162972
2018-09-12	82.20	82.70	81.30	82.55	161045
2018-09-13	82.70	83.85	82.70	83.45	102252
2018-09-14	83.15	85.30	83.15	84.90	154294
2018-09-17	85.05	85.30	83.65	83.75	118463
2018-09-18	84.05	85.25	82.85	84.25	126972
2018-09-19	84.40	85.13	83.75	83.90	101239
2018-09-20	84.45	86.15	84.10	86.10	189460
2018-09-21	86.20	86.75	85.70	85.75	471348
2018-09-24	85.65	85.65	84.20	85.00	102882
2018-09-25	85.00	85.00	84.25	84.60	162403
2018-09-26	84.30	84.40	82.55	82.37	234972
2018-09-27	82.50	83.60	82.20	82.85	236134
2018-09-28	82.75	83.45	82.35	82.45	145148
2018-10-01	82.94	83.64	82.64	83.29	264903
2018-10-02	82.95	83.77	82.94	83.05	306771
2018-10-03	84.23	85.72	83.63	85.02	342832
2018-10-04	84.54	85.19	83.24	83.95	136501
2018-10-05	84.01	84.10	82.99	83.53	193012
2018-10-08	82.88	83.94	82.85	83.63	92550
2018-10-09	83.41	83.50	82.22	82.55	134852
2018-10-10	81.95	81.95	79.56	79.73	260270
2018-10-11	79.41	79.75	76.97	77.04	241934
2018-10-12	78.53	78.61	75.81	76.45	415902
2018-10-15	76.18	77.86	76.18	77.22	238193
2018-10-16	77.78	79.43	77.07	79.31	399903
2018-10-17	78.98	79.80	78.25	79.24	144961
2018-10-18	79.38	79.57	76.87	76.93	205989
2018-10-19	77.04	77.27	74.27	74.42	335535
2018-10-22	74.70	75.22	74.58	74.95	219587
2018-10-23	73.26	73.74	72.05	72.79	167470
2018-10-24	72.65	72.77	69.59	69.63	181735
2018-10-25	70.46	71.06	69.55	70.07	382181
2018-10-26	69.20	72.00	68.81	70.97	248659
2018-10-29	71.88	72.49	68.62	69.45	235581
2018-10-30	69.33	70.33	68.93	70.22	331452
2018-10-31	71.20	72.11	71.15	71.70	378484
2018-11-01	72.05	74.80	72.05	74.71	231983
2018-11-02	75.34	76.22	74.19	75.49	377225
2018-11-05	76.28	79.25	75.95	77.06	476189
2018-11-06	76.74	77.20	75.90	76.50	302913
2018-11-07	77.56	78.02	76.30	77.66	321464
2018-11-08	77.56	78.13	76.31	76.93	318067
2018-11-09	76.12	76.98	74.79	76.72	414586
2018-11-12	76.97	78.33	76.21	76.36	239280
2018-11-13	76.49	77.80	76.11	76.68	184474
2018-11-14	77.57	78.81	76.27	76.55	186553
2018-11-15	75.98	77.88	75.76	77.77	162552
2018-11-16	77.21	78.75	76.52	78.47	167034
2018-11-19	78.25	78.61	76.92	77.15	218125
2018-11-20	76.15	76.63	74.70	75.43	248046
2018-11-21	75.88	77.91	75.47	76.71	185930
2018-11-23	75.96	76.69	74.84	76.18	51924
2018-11-26	76.68	77.50	76.50	77.22	141046
2018-11-27	76.82	76.86	75.60	76.11	286564
2018-11-28	76.45	78.55	75.90	78.51	287088
2018-11-29	78.05	78.59	77.34	77.46	138094
2018-11-30	77.16	78.43	76.74	78.18	267872
2018-12-03	79.45	80.65	78.21	78.52	224224
2018-12-04	78.68	78.90	75.28	75.34	214183
2018-12-06	74.06	77.13	72.89	76.90	471142
2018-12-07	76.73	77.35	75.34	75.71	555743
2018-12-10	75.45	76.45	74.68	74.96	648631
2018-12-11	76.45	77.20	74.04	74.39	274256
2018-12-12	75.57	76.29	75.02	75.42	281078
2018-12-13	75.70	75.75	73.73	73.77	301597
2018-12-14	72.87	73.96	72.55	73.03	195424
2018-12-17	73.02	73.41	70.55	70.77	218773
2018-12-18	71.44	72.15	70.85	71.31	211186
2018-12-19	71.35	72.21	69.10	69.49	214394
2018-12-20	69.15	69.78	67.36	68.32	225395
2018-12-21	68.34	69.00	66.89	67.25	727245
2018-12-24	66.76	69.18	66.04	66.93	234044
2018-12-26	67.24	69.57	66.38	69.23	249573
2018-12-27	67.72	70.13	67.72	70.12	137518
2018-12-28	70.51	70.90	69.50	70.04	131359
2018-12-31	70.31	70.72	69.36	70.05	215822
2019-01-02	68.64	70.85	68.64	70.76	340284
2019-01-03	70.33	70.65	68.07	68.16	211609
2019-01-04	69.23	71.18	68.85	71.08	382744
2019-01-07	71.06	72.10	70.40	71.02	119742
2019-01-08	70.65	71.61	70.50	71.27	415824
2019-01-09	71.49	72.07	70.38	71.77	261319
2019-01-10	71.37	72.35	71.34	72.33	190186
2019-01-11	71.85	72.08	71.30	71.63	219789
2019-01-14	71.29	72.06	71.26	71.47	330362
2019-01-15	71.71	72.12	70.60	72.07	137571
2019-01-16	71.98	73.22	71.98	72.99	157246
2019-01-17	72.40	75.22	72.40	74.63	349872
2019-01-18	75.04	76.26	74.65	76.22	256964
2019-01-22	75.59	76.05	73.90	74.15	260437
2019-01-23	74.48	75.16	73.69	74.38	258061
2019-01-24	74.31	75.13	74.03	74.59	203631
2019-01-25	75.56	76.16	75.35	75.77	99513
2019-01-28	74.69	75.56	74.34	74.90	170138
2019-01-29	75.20	75.82	74.99	75.34	200199
2019-01-30	75.86	76.80	74.61	76.49	174242
2019-01-31	76.41	77.21	75.84	76.76	179200
2019-02-01	77.02	77.40	76.23	77.09	196692
2019-02-04	77.03	79.17	77.01	77.39	275194
2019-02-05	79.50	84.45	78.25	82.10	621562
2019-02-06	82.03	82.91	80.22	80.45	481857
2019-02-07	80.09	81.17	79.99	80.98	294402
2019-02-08	80.41	81.30	79.92	80.71	169998
2019-02-11	80.85	80.87	80.00	80.55	140556
2019-02-12	81.22	82.96	81.22	82.28	123582
2019-02-13	82.61	83.37	82.18	82.38	204152
2019-02-14	81.84	83.29	81.75	82.66	269292
2019-02-15	83.33	84.33	83.06	83.96	162465
2019-02-19	83.24	84.05	82.80	83.78	152233
2019-02-20	84.00	84.57	83.76	84.20	213741
2019-02-21	83.71	84.63	83.21	84.11	179887
2019-02-22	84.34	84.97	84.09	84.64	165734
2019-02-25	85.11	85.49	84.59	84.62	117911
2019-02-26	84.29	84.50	83.10	83.19	196121
2019-02-27	83.01	84.09	82.86	83.56	208343
2019-02-28	83.19	84.02	82.72	83.76	191021
2019-03-01	84.51	84.74	83.63	84.17	160609
2019-03-04	84.58	84.71	83.16	83.55	160636
2019-03-05	83.55	84.33	82.70	82.76	136475
2019-03-06	82.83	82.87	80.44	80.64	561439
2019-03-07	80.43	80.83	78.93	80.06	216832
2019-03-08	79.37	80.33	79.09	80.04	116310
2019-03-11	79.80	80.64	79.80	80.52	188916
2019-03-12	80.68	81.44	80.15	80.70	169611
2019-03-13	81.09	81.74	80.49	81.49	249861
2019-03-14	81.28	81.81	80.37	81.62	176999
2019-03-15	81.98	82.47	81.41	81.79	463706
2019-03-18	81.87	82.74	81.72	82.70	188408
2019-03-19	83.08	83.65	81.96	82.15	453968
2019-03-20	81.82	83.42	81.76	82.50	290337
2019-03-21	81.98	84.03	81.98	83.69	164920
2019-03-22	83.09	83.09	80.73	80.75	147775
2019-03-25	80.65	81.27	79.79	80.29	321199
2019-03-26	80.97	81.25	79.30	79.75	241219
2019-03-27	79.84	80.41	79.41	79.82	122065
2019-03-28	80.13	80.94	79.92	80.73	126882
2019-03-29	81.12	81.94	81.05	81.87	243229
2019-04-01	82.76	83.79	82.31	83.69	229431
2019-04-02	83.87	83.87	83.04	83.76	101606
2019-04-03	83.92	84.50	83.24	83.50	195581
2019-04-04	83.67	84.04	83.35	84.04	181468
2019-04-05	84.21	84.93	84.08	84.62	77797
2019-04-08	84.60	85.37	84.02	85.18	107885
2019-04-09	84.94	85.19	83.39	83.70	141090
2019-04-10	83.63	83.94	83.12	83.67	167378
2019-04-11	84.08	84.20	83.50	83.61	351752
2019-04-12	84.34	84.89	83.66	84.01	334757
2019-04-15	84.01	84.42	83.17	83.34	268903
2019-04-16	83.75	84.95	83.69	84.81	208058
2019-04-17	85.00	85.83	84.37	84.47	213252
2019-04-18	84.78	85.21	84.33	84.69	312279
2019-04-22	84.26	84.51	83.92	84.36	58227
2019-04-23	84.40	85.03	83.84	84.34	175078
2019-04-24	84.21	85.18	84.20	84.68	207579
2019-04-25	83.87	84.45	82.11	82.14	129152
2019-04-26	82.22	83.45	82.04	83.25	201435
2019-04-29	83.67	85.09	83.10	84.90	206602
2019-04-30	85.45	85.45	83.78	85.08	211729
2019-05-01	85.50	85.76	84.19	84.42	148438
2019-05-02	84.43	85.15	83.87	85.06	248748
2019-05-03	85.71	87.31	85.71	87.26	212078
2019-05-06	85.30	86.90	85.00	86.17	204232
2019-05-07	86.00	86.00	82.50	83.32	249258
2019-05-08	82.92	83.13	81.37	81.81	242401
2019-05-09	81.02	81.66	79.54	81.51	184942
2019-05-10	80.91	81.31	78.82	80.34	188268
2019-05-13	78.39	78.68	75.89	76.43	303700
2019-05-14	77.02	77.06	75.97	76.61	313748
2019-05-15	76.11	77.34	75.48	77.14	129328
2019-05-16	77.11	77.76	76.45	76.63	172675
2019-05-17	75.77	76.31	75.21	75.45	171636
2019-05-20	74.93	75.82	74.78	75.35	179994
2019-05-21	75.81	76.43	75.50	76.05	239031
2019-05-22	75.65	76.29	75.46	76.00	166305
2019-05-23	74.86	75.31	74.31	74.83	239179
2019-05-24	75.45	75.71	74.31	74.52	120156
2019-05-28	74.52	74.93	73.59	73.70	189101
2019-05-29	73.10	74.52	73.10	73.96	221253
2019-05-30	73.93	74.93	73.69	74.50	237842
2019-05-31	73.17	73.92	72.00	72.70	388772
2019-06-03	72.72	74.18	72.64	73.50	236432
2019-06-04	74.52	77.10	74.50	76.85	244858
2019-06-05	77.04	77.49	75.95	76.50	379490
2019-06-06	76.34	77.11	75.51	76.89	160559
2019-06-07	77.68	78.54	77.05	78.00	171380
2019-06-10	78.79	79.86	78.47	79.56	184737
2019-06-11	80.00	80.00	78.85	79.20	234895
2019-06-12	79.20	79.95	78.72	79.95	272890
2019-06-13	80.00	81.20	79.48	80.71	496116
2019-06-14	80.49	80.49	79.21	79.50	277967
2019-06-17	79.48	79.48	78.53	78.63	232793
2019-06-18	79.27	80.56	78.73	79.83	196109
2019-06-19	80.03	80.28	79.50	79.99	183924
2019-06-20	81.15	81.50	80.30	81.25	234359
2019-06-21	80.70	81.48	80.05	81.20	509166
2019-06-24	81.13	81.36	80.17	80.36	293083
2019-06-25	80.49	80.75	79.92	79.95	200031
2019-06-26	80.28	81.02	79.83	80.48	255074
2019-06-27	80.76	81.42	80.51	80.73	218986
2019-06-28	80.79	81.90	80.79	81.71	340271
2019-07-01	82.00	83.08	81.70	82.11	228535
2019-07-02	81.90	82.14	80.80	81.18	213265
2019-07-03	81.54	82.04	81.09	81.92	91135
2019-07-05	81.54	82.00	80.15	81.49	149028
2019-07-08	81.05	81.47	80.70	81.00	204818
2019-07-09	80.26	81.02	79.93	80.16	245793
2019-07-10	80.67	80.67	79.08	79.75	233107
2019-07-11	79.83	80.11	78.66	78.93	283539
2019-07-12	79.33	81.16	79.33	80.78	182881
2019-07-15	80.94	80.94	79.93	80.36	279557
2019-07-16	79.80	81.74	79.80	81.65	181112
2019-07-17	81.55	81.78	80.56	80.62	288882
2019-07-18	80.98	80.98	79.33	80.21	198033
2019-07-19	80.70	81.27	80.30	80.35	149258
2019-07-22	80.24	80.63	79.51	79.87	135356
2019-07-23	80.41	81.66	80.04	81.50	172145
2019-07-24	81.06	83.22	81.03	82.88	208040
2019-07-25	82.63	82.88	80.88	81.23	203546
2019-07-26	81.11	81.31	79.88	80.57	390309
2019-07-29	80.57	80.57	79.12	80.11	304271
2019-07-30	79.73	80.71	79.73	80.61	191438
2019-07-31	80.97	80.97	78.88	79.62	280984
2019-08-01	79.73	80.38	77.57	77.64	335154
2019-08-02	77.16	77.70	76.39	76.82	258169
2019-08-05	75.35	76.42	75.12	75.72	438431
2019-08-06	72.00	75.65	71.37	72.81	674207
2019-08-07	72.05	72.77	70.69	72.41	367790
2019-08-08	72.55	74.78	72.43	74.59	393390
2019-08-09	73.92	74.10	73.19	73.43	342962
2019-08-12	73.19	73.19	71.30	71.51	412214
2019-08-13	71.11	74.55	71.11	72.58	274584
2019-08-14	71.19	71.50	69.61	70.11	278441
2019-08-15	70.04	70.12	69.23	69.37	333709
2019-08-16	69.79	71.14	69.79	70.76	323008
2019-08-19	71.73	72.05	71.17	71.45	232565
2019-08-20	71.26	71.48	70.26	70.28	275078
2019-08-21	71.10	71.34	70.59	70.84	203156
2019-08-22	71.23	71.48	70.02	70.27	231171
2019-08-23	69.97	70.46	69.01	69.36	324384
2019-08-26	70.03	70.16	69.13	69.37	290533
2019-08-27	69.69	70.01	68.63	69.24	289908
2019-08-28	69.08	69.45	68.67	69.05	368365
2019-08-29	69.54	70.84	69.43	70.59	407928
2019-08-30	71.07	71.54	70.68	70.90	167757
2019-09-03	70.00	70.53	68.25	68.44	301203
2019-09-04	69.19	69.80	69.00	69.41	259897
2019-09-05	70.47	72.07	70.16	72.00	368431
2019-09-06	72.33	73.10	71.97	72.38	372565
2019-09-09	72.77	73.90	72.31	73.90	368881
2019-09-10	74.00	76.41	73.80	76.36	287110
2019-09-11	76.68	78.34	75.66	78.30	288378
2019-09-12	78.44	78.53	76.63	77.35	386118
2019-09-13	78.21	78.56	76.31	76.59	446062
2019-09-16	76.14	77.23	75.74	77.15	249071
2019-09-17	76.61	76.62	74.65	74.97	345605
2019-09-18	74.61	74.78	73.07	74.13	274389
2019-09-19	74.32	74.81	73.05	73.25	379193
2019-09-20	73.38	74.08	72.38	72.61	650942
2019-09-23	72.14	73.43	72.14	72.87	288621
2019-09-24	72.83	73.63	72.34	72.72	372043
2019-09-25	72.72	74.39	72.72	73.91	242554
2019-09-26	73.90	73.96	73.09	73.36	224969
2019-09-27	73.81	74.00	72.52	72.78	174072
2019-09-30	72.87	73.58	72.47	72.85	198704
2019-10-01	73.47	73.92	71.19	71.56	231529
2019-10-02	71.06	71.50	68.72	70.16	345935
2019-10-03	69.86	70.41	68.65	70.01	282278
2019-10-04	70.01	71.04	69.74	70.98	221153
2019-10-07	70.68	70.68	69.49	69.50	204361
2019-10-08	68.67	69.23	67.74	68.49	252593
2019-10-09	69.03	69.03	68.34	68.67	309595
2019-10-10	68.75	70.34	68.75	69.04	315972
2019-10-11	70.25	72.51	70.25	71.82	237315
2019-10-14	71.50	71.90	71.08	71.46	124201
2019-10-15	71.66	72.82	71.13	72.18	135417
2019-10-16	71.80	72.79	71.56	72.40	241387
2019-10-17	73.16	73.39	72.38	72.92	178315
2019-10-18	72.73	73.30	72.64	73.17	173895
2019-10-21	73.96	74.67	73.42	73.63	201285
2019-10-22	73.64	74.28	72.70	73.80	280319
2019-10-23	74.12	75.11	73.36	75.05	173145
2019-10-24	75.45	75.45	74.18	74.54	181282
2019-10-25	74.62	75.58	74.11	75.34	189822
2019-10-28	75.86	76.74	75.50	75.57	177042
2019-10-29	75.19	76.21	75.19	75.80	157056
2019-10-30	75.87	75.87	74.45	75.61	191478
2019-10-31	75.38	75.38	73.56	74.05	219815
2019-11-01	74.70	76.57	74.30	76.44	258375
2019-11-04	78.85	82.14	77.33	82.10	598445
2019-11-05	82.41	83.23	81.15	82.78	372250
2019-11-06	82.79	83.21	81.94	82.58	301130
2019-11-07	82.74	84.00	82.74	83.22	273875
2019-11-08	83.01	84.15	82.57	83.59	217052
2019-11-11	82.90	83.67	82.30	82.50	142987
2019-11-12	83.02	83.02	82.09	82.34	155434
2019-11-13	81.68	82.16	81.09	81.32	164725
2019-11-14	81.15	81.69	80.86	81.28	116639
2019-11-15	81.74	82.15	81.39	81.84	135236
2019-11-18	81.23	81.55	80.81	81.32	139407
2019-11-19	81.90	82.62	81.32	82.36	202737
2019-11-20	81.98	83.30	81.75	82.22	371644
2019-11-21	82.61	82.76	81.21	81.87	172832
2019-11-22	82.33	82.70	81.39	81.62	139368
2019-11-25	81.89	83.38	81.30	82.72	158141
2019-11-26	82.78	83.14	82.27	82.68	148128
2019-11-27	82.71	83.11	82.15	82.66	141014
2019-11-29	82.51	82.80	81.64	81.73	84995
2019-12-02	82.30	83.77	81.78	81.91	201199
2019-12-03	81.27	81.44	80.33	81.28	203921
2019-12-04	81.72	83.02	81.40	81.62	252052
2019-12-05	82.09	82.30	81.40	81.95	165324
2019-12-06	83.16	83.82	82.93	83.61	218897
2019-12-09	83.42	83.72	82.90	82.93	198167
2019-12-10	82.71	83.16	82.06	82.76	147261
2019-12-11	82.84	83.48	82.65	83.30	130205
2019-12-12	83.40	85.18	83.16	84.64	265454
2019-12-13	84.35	85.16	82.95	83.16	165081
2019-12-16	83.67	85.35	83.67	84.97	329351
2019-12-17	85.26	85.52	84.57	85.34	325022
2019-12-18	85.65	85.94	84.44	85.78	276144
2019-12-19	85.69	85.79	85.00	85.37	189885
2019-12-20	85.87	86.72	85.76	86.45	696718
2019-12-23	86.45	86.59	85.80	86.20	144591
2019-12-24	86.33	86.33	85.58	85.74	43924
2019-12-26	85.66	86.07	85.39	85.88	150068
2019-12-27	86.18	86.18	85.32	85.42	96972
2019-12-30	85.53	86.03	85.21	85.58	100268
2019-12-31	85.41	86.45	85.41	85.61	212347
2020-01-02	86.37	86.59	85.16	86.59	169502
2020-01-03	85.28	85.84	84.77	85.75	147458
2020-01-06	85.16	85.54	84.57	85.33	325624
2020-01-07	85.19	85.38	84.55	84.87	97564
2020-01-08	84.76	86.14	84.39	85.71	182948
2020-01-09	85.96	86.59	85.10	86.26	177952
2020-01-10	86.21	86.57	85.42	85.62	144380
2020-01-13	85.75	87.13	85.64	87.01	154111
2020-01-14	86.88	87.46	86.45	86.75	213225
2020-01-15	86.46	86.99	85.91	86.19	263008
2020-01-16	86.90	87.20	86.41	86.87	170778
2020-01-17	87.22	87.22	86.12	86.52	169398
2020-01-21	86.14	86.20	84.76	85.38	177598
2020-01-22	85.95	86.08	84.43	84.63	119403
2020-01-23	84.14	84.58	82.86	84.23	212635
2020-01-24	84.87	84.87	82.40	83.23	231473
2020-01-27	81.64	81.76	80.68	80.98	163389
2020-01-28	81.59	82.09	80.94	81.70	153095
2020-01-29	82.25	82.35	81.06	81.07	157320
2020-01-30	80.53	81.73	80.24	81.69	242683
2020-01-31	81.34	81.34	78.10	78.46	522670
2020-02-03	79.10	80.16	78.11	78.45	260243
2020-02-04	83.25	87.32	83.23	84.83	517098
2020-02-05	86.38	87.21	85.06	86.11	275559
2020-02-06	86.28	86.97	85.14	85.85	352900
2020-02-07	85.31	85.89	84.55	85.78	223464
2020-02-10	85.36	85.91	85.16	85.65	191103
2020-02-11	86.20	87.99	86.14	87.44	241646
2020-02-12	88.07	90.19	88.00	89.78	331077
2020-02-13	88.96	89.81	88.93	89.48	339022
2020-02-14	89.49	89.49	87.88	89.04	239284
2020-02-18	88.51	89.05	88.07	88.45	205787
2020-02-19	88.99	89.18	87.81	88.13	351905
2020-02-20	88.08	89.69	87.93	89.53	266224
2020-02-21	89.03	89.75	88.26	89.67	401652
2020-02-24	87.67	87.67	85.45	86.86	269602
2020-02-25	87.18	87.46	82.78	83.16	343971
2020-02-26	83.76	83.97	81.81	82.38	295029
2020-02-27	80.39	82.16	78.29	79.81	396914
2020-02-28	77.26	78.88	76.30	77.64	457254
2020-03-02	78.43	81.27	76.67	80.90	393730
2020-03-03	80.82	82.25	78.89	79.68	584746
2020-03-04	80.24	81.15	78.79	81.14	352544
2020-03-05	79.15	79.47	77.62	78.24	430921
2020-03-06	75.60	76.42	74.76	76.06	307753
2020-03-09	70.94	71.84	67.34	67.84	408520
2020-03-10	70.26	73.79	67.87	73.73	416937
2020-03-11	71.97	72.85	70.87	72.48	514526
2020-03-12	66.98	67.64	63.35	63.35	418481
2020-03-13	66.84	67.56	63.16	67.56	442102
2020-03-16	59.01	63.96	59.01	61.10	351655
2020-03-17	62.14	69.51	60.22	68.75	429839
2020-03-18	64.52	66.73	55.83	57.43	355257
2020-03-19	56.90	59.80	55.22	59.13	362967
2020-03-20	59.70	63.27	57.48	57.66	481879
2020-03-23	57.10	57.10	51.99	53.13	354412
2020-03-24	55.13	57.53	54.65	57.16	398157
2020-03-25	57.60	63.07	55.46	60.21	324508
2020-03-26	60.69	64.00	60.36	62.89	210566
2020-03-27	60.48	60.68	58.16	59.23	209799
2020-03-30	59.01	61.92	57.51	61.23	255866
2020-03-31	60.60	63.30	60.31	62.95	307175
2020-04-01	60.04	60.86	58.38	60.21	253730
2020-04-02	59.45	62.08	59.11	61.82	247925
2020-04-03	60.97	61.48	56.13	57.85	280857
2020-04-06	59.98	66.28	59.69	65.47	197499
2020-04-07	68.35	69.26	65.85	66.45	215320
2020-04-08	67.06	70.80	65.77	70.54	193885
2020-04-09	71.67	73.65	70.03	71.11	140562
2020-04-13	70.87	70.87	67.70	69.05	148855
2020-04-14	71.01	71.01	68.43	69.45	141183
2020-04-15	67.03	67.03	64.39	64.50	346400
2020-04-16	63.31	65.00	61.95	63.06	294371
2020-04-17	65.55	66.70	64.86	65.72	243482
2020-04-20	64.55	65.75	63.58	63.82	241448
2020-04-21	62.00	63.66	61.46	63.26	312161
2020-04-22	64.84	65.84	63.30	64.16	177350
2020-04-23	65.03	66.58	64.37	65.41	133857
2020-04-24	65.73	66.43	64.72	66.01	105909
2020-04-27	66.18	69.21	65.85	68.68	168169
2020-04-28	70.08	71.38	69.29	70.50	171299
2020-04-29	72.22	73.76	71.73	73.03	200073
2020-04-30	71.17	71.92	70.30	71.01	258210
2020-05-01	69.19	69.87	67.67	69.27	287363
2020-05-04	68.17	68.94	66.20	67.51	252499
2020-05-05	73.25	77.10	70.62	72.48	294308
2020-05-06	72.30	72.39	69.98	71.25	244800
2020-05-07	72.79	73.75	72.27	72.78	160174
2020-05-08	74.32	75.93	74.06	75.68	193877
2020-05-11	74.29	74.51	72.18	73.88	328240
2020-05-12	74.11	74.11	69.52	69.52	267025
2020-05-13	68.79	68.79	64.51	65.32	218243
2020-05-14	65.97	68.58	63.44	68.57	273825
2020-05-15	67.48	70.67	67.48	69.61	318155
2020-05-18	73.97	76.31	73.82	75.89	234579
2020-05-19	75.28	77.24	75.04	75.41	209953
2020-05-20	77.16	78.70	76.92	77.70	247508
2020-05-21	77.51	78.68	76.81	77.14	162160
2020-05-22	76.82	77.24	75.63	76.64	83958
2020-05-26	79.46	81.37	78.43	79.84	274463
2020-05-27	80.00	82.96	79.80	82.08	293523
2020-05-28	82.94	83.00	80.52	80.81	155584
2020-05-29	79.85	80.32	78.65	79.54	253254
2020-06-01	80.76	82.42	79.93	81.26	280230
2020-06-02	82.26	82.65	81.07	81.71	122601
2020-06-03	83.00	84.37	81.76	84.03	181053
2020-06-04	83.24	85.80	82.75	85.80	278002
2020-06-05	89.14	90.65	88.29	89.42	280843
2020-06-08	90.00	90.21	88.84	89.37	335374
2020-06-09	87.93	89.92	87.10	88.98	342075
2020-06-10	88.30	88.30	85.24	85.24	350034
2020-06-11	81.70	81.92	78.43	78.81	271936
2020-06-12	81.92	82.51	78.56	81.39	424942
2020-06-15	78.41	82.30	78.22	81.49	288993
2020-06-16	85.07	85.80	82.68	84.50	230533
2020-06-17	85.11	85.38	83.77	84.25	209766
2020-06-18	83.03	84.30	82.54	83.06	203018
2020-06-19	84.07	84.07	82.15	82.90	688722
2020-06-22	81.83	83.19	80.75	82.67	193707
2020-06-23	83.92	83.92	81.82	82.85	245802
2020-06-24	81.66	81.87	80.41	80.39	242055
2020-06-25	80.16	83.18	79.19	83.12	328078
2020-06-26	82.37	85.18	82.05	84.27	800183
2020-06-29	85.07	86.67	84.48	85.83	211678
2020-06-30	85.17	87.89	85.17	87.32	181077
2020-07-01	87.28	87.51	84.59	84.75	208281
2020-07-02	86.45	87.58	85.27	86.15	225290
2020-07-06	87.98	88.61	86.77	87.79	195165
2020-07-07	87.05	87.33	85.37	85.62	224775
2020-07-08	86.08	87.60	85.91	87.25	173809
2020-07-09	87.05	87.64	85.21	86.12	209263
2020-07-10	86.06	86.79	85.72	86.48	149049
2020-07-13	86.98	89.37	86.70	87.61	197161
2020-07-14	87.29	90.30	86.96	90.11	290079
2020-07-15	91.80	92.59	91.06	92.00	247938
2020-07-16	92.00	93.56	91.25	91.93	227939
2020-07-17	92.06	92.87	91.75	91.91	207682
2020-07-20	91.50	92.24	90.15	90.97	182328
2020-07-21	91.83	92.59	90.88	91.47	183088
2020-07-22	90.81	92.15	90.81	91.83	134096
2020-07-23	91.83	93.37	91.35	92.75	104193
2020-07-24	93.02	93.02	91.67	91.82	99697
2020-07-27	91.44	93.60	91.37	93.51	165427
2020-07-28	93.00	93.38	91.58	91.63	215704
2020-07-29	93.38	94.99	92.39	94.45	187565
2020-07-30	92.70	93.25	91.67	93.00	206032
2020-07-31	92.36	93.16	91.03	91.97	400132
2020-08-03	92.61	95.50	91.83	94.89	357134
2020-08-04	93.39	94.47	89.77	92.58	607889
2020-08-05	94.19	97.00	94.01	96.72	270475
2020-08-06	96.78	97.35	94.71	95.51	175387
2020-08-07	95.41	96.93	95.38	96.83	146379
2020-08-10	96.78	98.27	96.49	97.64	255205
2020-08-11	99.30	100.43	98.13	98.67	262765
2020-08-12	99.92	100.70	98.60	100.23	242975
2020-08-13	99.24	99.91	97.72	98.28	213157
2020-08-14	97.75	98.30	97.36	97.51	255442
2020-08-17	98.10	98.37	96.08	96.24	269129
2020-08-18	96.08	96.49	95.19	95.42	263292
2020-08-19	95.61	96.10	94.68	95.04	178738
2020-08-20	94.10	96.22	94.07	95.98	291786
2020-08-21	95.70	97.02	95.60	96.63	167814
2020-08-24	97.41	98.23	96.50	98.13	160900
2020-08-25	98.84	99.58	98.28	99.52	268652
2020-08-26	99.52	99.96	98.50	99.53	159265
2020-08-27	99.92	100.63	99.06	99.85	238243
2020-08-28	100.08	100.08	98.12	99.66	271481
2020-08-31	99.66	99.66	98.19	98.86	238467
2020-09-01	98.62	101.09	97.95	101.07	181147
2020-09-02	101.20	103.17	100.44	102.98	153762
2020-09-03	103.13	103.32	98.56	99.20	214645
2020-09-04	100.79	101.09	98.09	99.19	155357
2020-09-08	98.27	99.12	97.14	97.49	314254
2020-09-09	97.96	99.73	97.96	99.15	143602
2020-09-10	99.25	99.45	96.55	96.79	115773
2020-09-11	97.12	98.22	96.85	97.60	106149
2020-09-14	98.14	98.68	97.52	98.32	188104
2020-09-15	98.69	98.99	97.91	98.14	122156
2020-09-16	98.70	100.55	98.23	98.77	200673
2020-09-17	97.76	101.12	97.05	100.36	218074
2020-09-18	100.76	101.08	97.10	97.42	431361
2020-09-21	95.54	96.15	92.18	93.17	199135
2020-09-22	93.31	95.05	93.17	94.81	225988
2020-09-23	94.75	96.97	94.75	94.78	376727
2020-09-24	94.63	97.05	94.07	94.27	208486
2020-09-25	93.90	94.37	92.73	93.04	231992
2020-09-28	94.25	95.98	93.74	95.88	243539
2020-09-29	95.75	97.23	95.00	95.13	214375
2020-09-30	95.85	96.35	92.98	93.87	274915
2020-10-01	94.26	94.67	92.52	93.58	242073
2020-10-02	91.82	95.18	91.82	93.54	216352
2020-10-05	95.14	97.38	95.14	97.33	188487
2020-10-06	97.59	100.25	97.26	98.66	370426
2020-10-07	99.68	101.55	98.94	99.76	166832
2020-10-08	100.38	100.38	98.50	99.72	168714
2020-10-09	100.96	101.81	99.87	99.95	150493
2020-10-12	101.88	101.95	100.33	100.53	127927
2020-10-13	101.17	101.69	98.65	98.70	146076
2020-10-14	98.49	100.35	98.49	99.30	112790
2020-10-15	97.78	101.31	97.78	100.97	153739
2020-10-16	101.15	102.20	100.90	100.98	169555
2020-10-19	100.93	101.08	98.13	98.34	193049
2020-10-20	98.83	101.41	98.83	99.69	162533
2020-10-21	99.24	100.26	98.19	98.51	291104
2020-10-22	98.53	99.11	96.51	96.71	330604
2020-10-23	97.79	100.37	97.47	100.21	146761
2020-10-26	98.80	98.89	95.88	96.66	149993
2020-10-27	96.47	96.51	94.14	94.34	184562
2020-10-28	92.60	95.00	92.06	94.11	345936
2020-10-29	101.93	101.93	96.74	98.53	681880
2020-10-30	98.21	99.31	97.18	98.65	311563
2020-11-02	100.00	104.99	99.82	104.91	343286
2020-11-03	106.25	107.65	105.10	106.94	264143
2020-11-04	105.91	106.57	102.92	104.26	229424
2020-11-05	105.73	108.60	105.73	107.70	155289
2020-11-06	108.17	109.28	107.51	108.81	134380
2020-11-09	115.09	117.08	111.46	111.65	256229
2020-11-10	111.46	113.59	111.12	112.60	261359
2020-11-11	113.36	113.36	109.50	110.44	191866
2020-11-12	110.04	111.03	108.51	110.90	337342
2020-11-13	111.71	114.44	111.71	114.25	175576
2020-11-16	116.23	119.44	114.87	119.12	460298
2020-11-17	117.95	119.61	115.74	119.23	371640
2020-11-18	120.54	120.61	118.52	118.90	390722
2020-11-19	118.37	119.98	117.77	119.67	268507
2020-11-20	119.96	120.32	118.60	119.47	351034
2020-11-23	120.37	123.62	120.37	123.45	260069
2020-11-24	124.82	124.82	122.32	123.49	458725
2020-11-25	122.44	123.37	120.84	121.94	197027
2020-11-27	122.31	123.00	121.45	122.24	188143
2020-11-30	121.78	121.78	118.64	119.04	399006
2020-12-01	120.19	121.39	119.47	120.39	279406
2020-12-02	119.75	120.01	117.86	118.10	339676
2020-12-03	118.20	118.20	114.94	115.51	384715
2020-12-04	115.77	117.59	115.77	116.77	280051
2020-12-07	116.81	117.80	115.43	116.41	338886
2020-12-08	118.46	120.19	117.35	119.63	313341
2020-12-09	119.86	122.11	118.51	119.28	263869
2020-12-10	117.90	118.62	116.67	117.40	183474
2020-12-11	116.08	118.34	116.00	117.22	280050
2020-12-14	118.69	119.16	115.42	115.47	271821
2020-12-15	116.15	118.69	115.89	118.30	304850
2020-12-16	118.54	118.54	116.20	116.51	219477
2020-12-17	117.83	118.49	116.33	117.68	216741
2020-12-18	118.24	118.62	116.02	116.53	603578
2020-12-21	114.25	118.36	114.05	117.86	200382
2020-12-22	117.95	118.87	116.21	118.58	179827
2020-12-23	118.89	120.47	118.30	119.89	122549
2020-12-24	120.50	120.69	119.30	120.23	46748
2020-12-28	121.45	123.49	120.93	122.24	339995
2020-12-29	122.20	123.23	120.20	121.28	332709
2020-12-30	121.61	123.08	120.86	121.54	218161
2020-12-31	121.46	123.68	120.32	122.81	204226
2021-01-04	123.83	125.50	121.43	122.61	267167
2021-01-05	122.37	125.97	122.37	125.52	299595
2021-01-06	127.02	133.69	127.01	133.05	420270
2021-01-07	133.64	136.82	131.72	136.63	299906
2021-01-08	136.99	137.94	134.37	135.65	222291
2021-01-11	133.14	146.97	133.14	142.19	750891
2021-01-12	141.78	144.57	139.58	141.20	403573
2021-01-13	139.82	140.08	136.14	137.45	225040
2021-01-14	137.21	138.96	136.49	136.57	309350
2021-01-15	135.26	136.10	132.89	135.36	254082
2021-01-19	137.28	137.90	135.24	135.63	226425
2021-01-20	136.89	137.20	134.91	136.18	236818
2021-01-21	136.26	136.96	133.42	133.61	351045
2021-01-22	132.74	134.79	132.10	133.60	253229
2021-01-25	133.34	134.27	129.99	133.28	275576
2021-01-26	134.58	134.58	130.67	130.91	196277
2021-01-27	127.88	127.88	122.47	124.30	312818
2021-01-28	125.45	127.54	124.43	125.98	343524
2021-01-29	125.26	126.75	124.40	125.48	343579
2021-02-01	127.02	129.12	124.99	128.56	256331
2021-02-02	130.18	132.00	128.64	129.90	449096
2021-02-03	130.69	131.69	128.97	130.52	228525
2021-02-04	130.99	131.52	129.24	129.34	198054
2021-02-05	130.63	131.53	128.73	131.38	187350
2021-02-08	132.89	132.92	130.18	130.85	170232
2021-02-09	130.86	130.89	128.48	130.17	213986
2021-02-10	130.62	130.84	128.13	128.21	282710
2021-02-11	129.02	131.01	127.57	129.97	261348
2021-02-12	129.53	130.59	127.83	128.95	252669
2021-02-16	130.95	135.91	129.00	132.95	572685
2021-02-17	133.26	135.00	129.03	129.67	568846
2021-02-18	129.10	130.52	126.50	129.33	344156
2021-02-19	130.10	134.30	130.10	134.28	294336
2021-02-22	133.20	138.80	133.15	137.50	356583
2021-02-23	136.13	140.38	136.06	140.22	435191
2021-02-24	140.23	140.46	136.97	138.53	249439
2021-02-25	137.87	139.89	135.65	136.21	195669
2021-02-26	136.89	138.59	135.27	136.67	304553
2021-03-01	139.29	142.34	139.29	141.29	254361
2021-03-02	140.89	142.20	138.62	139.68	245287
2021-03-03	140.61	141.39	137.86	137.96	294512
2021-03-04	137.54	139.60	133.68	135.97	275706
2021-03-05	137.51	138.93	133.25	138.70	445892
2021-03-08	139.59	142.82	138.63	141.04	254331
2021-03-09	142.33	143.98	138.69	138.87	305239
2021-03-10	139.32	143.86	138.57	143.61	237871
2021-03-11	145.00	152.63	143.84	148.82	1048504
2021-03-12	150.01	153.15	150.01	152.89	554965
2021-03-15	154.60	154.96	150.66	152.88	269106
2021-03-16	151.63	153.58	148.00	149.05	285545
2021-03-17	149.44	153.26	147.84	153.26	347395
2021-03-18	154.07	159.64	152.01	152.45	479194
2021-03-19	152.75	154.76	148.47	153.90	721601
2021-03-22	154.36	154.36	149.00	151.21	413192
2021-03-23	149.18	150.81	141.15	142.27	471320
2021-03-24	143.78	146.91	143.10	143.10	238645
2021-03-25	141.87	144.43	137.51	143.88	413792
2021-03-26	146.05	148.06	144.96	147.30	237028
2021-03-29	147.00	148.65	143.58	143.82	336113
2021-03-30	144.05	144.81	142.64	144.27	532706
2021-03-31	145.49	146.30	142.20	142.68	334782
2021-04-01	143.94	145.68	142.59	145.65	214444
2021-04-05	147.16	149.63	144.67	148.21	248773
2021-04-06	148.26	149.95	144.61	145.00	344141
2021-04-07	145.20	145.83	143.36	143.44	260808
2021-04-08	143.29	144.23	140.80	141.99	341064
2021-04-09	141.65	143.65	140.76	143.20	282583
2021-04-12	144.33	144.96	143.47	144.00	163757
2021-04-13	144.61	145.42	141.62	142.92	197120
2021-04-14	142.89	145.15	142.50	143.60	193012
2021-04-15	144.80	144.95	142.90	144.00	158893
2021-04-16	145.38	146.71	144.47	145.40	238821
2021-04-19	146.48	146.48	143.62	143.97	216698
2021-04-20	143.80	145.65	140.55	142.67	385084
2021-04-21	142.00	147.25	141.64	146.45	235332
2021-04-22	147.07	147.92	145.45	145.92	193204
2021-04-23	146.12	149.40	145.61	148.66	226661
2021-04-26	149.78	150.72	147.12	147.17	232106
2021-04-27	148.32	150.09	146.63	149.58	304013
2021-04-28	148.84	150.03	148.05	148.19	215737
2021-04-29	149.10	149.10	146.14	148.07	215262
2021-04-30	146.69	147.73	144.19	144.43	359420
2021-05-03	146.83	146.84	143.29	144.74	345830
2021-05-04	143.60	145.55	138.19	144.77	414320
2021-05-05	146.12	149.65	144.33	149.16	178652
2021-05-06	149.16	151.08	147.16	150.82	238845
2021-05-07	150.70	151.65	148.69	150.41	211043
2021-05-10	150.45	151.78	147.94	147.94	197306
2021-05-11	146.38	149.11	145.25	147.35	186422
2021-05-12	146.00	146.22	141.45	141.79	197247
2021-05-13	142.50	146.14	142.32	145.16	179145
2021-05-14	145.80	147.39	145.32	146.70	235061
2021-05-17	145.81	145.81	143.51	145.00	132227
2021-05-18	144.89	144.89	141.22	141.29	163859
2021-05-19	138.44	139.18	136.70	138.95	184149
2021-05-20	139.72	139.97	136.66	137.68	172306
2021-05-21	139.06	140.20	138.08	139.11	136809
2021-05-24	140.21	140.21	138.86	139.05	123502
2021-05-25	138.76	139.75	138.05	138.27	250986
2021-05-26	138.00	140.22	137.49	139.83	196583
2021-05-27	141.45	142.41	141.07	141.29	276633
2021-05-28	141.43	142.61	140.17	142.23	253225
2021-06-01	144.19	144.39	142.39	143.21	168225
2021-06-02	143.60	143.60	141.22	141.87	175507
2021-06-03	141.32	141.32	139.16	140.43	274650
2021-06-04	140.92	142.03	140.25	141.60	229761
2021-06-07	142.21	142.27	137.82	138.19	289000
2021-06-08	137.70	139.91	136.80	139.73	247179
2021-06-09	139.84	140.15	138.14	138.23	260211
2021-06-10	139.40	139.78	136.94	137.08	226160
2021-06-11	137.42	138.86	136.70	137.36	137262
2021-06-14	137.53	137.53	134.56	135.42	141372
2021-06-15	135.30	136.98	134.81	136.97	368600
2021-06-16	136.50	136.50	133.49	133.92	249980
2021-06-17	133.49	133.58	127.64	128.54	290407
2021-06-18	126.17	127.32	125.42	125.86	419538
2021-06-21	127.35	130.11	126.81	129.84	402742
2021-06-22	129.59	129.71	128.26	128.96	151853
2021-06-23	129.58	130.68	127.99	129.03	180158
2021-06-24	130.23	131.08	128.64	130.82	173432
2021-06-25	131.10	133.03	131.10	132.16	593965
2021-06-28	132.70	132.85	130.84	132.57	211786
2021-06-29	133.56	134.40	132.27	132.47	161236
2021-06-30	131.74	134.61	131.74	133.18	217526
2021-07-01	134.49	135.69	133.62	134.26	227832
2021-07-02	133.77	134.84	133.04	133.18	139212
2021-07-06	132.71	132.71	129.02	129.91	365918
2021-07-07	129.12	131.28	129.12	130.80	513899
2021-07-08	128.04	129.87	126.69	127.95	471155
2021-07-09	130.21	133.39	129.35	133.01	396630
2021-07-12	131.92	134.16	131.19	133.72	286264
2021-07-13	132.98	133.25	131.29	131.64	183516
2021-07-14	132.54	133.94	131.24	133.55	290890
2021-07-15	132.15	134.09	131.75	132.08	281037
2021-07-16	133.26	133.34	130.81	131.07	328499
2021-07-19	128.16	128.83	126.22	127.08	292261
2021-07-20	126.99	131.07	126.99	129.92	390603
2021-07-21	131.07	133.13	130.80	130.91	471171
2021-07-22	131.82	132.29	129.90	131.34	347142
2021-07-23	132.33	133.59	131.79	132.87	319248
2021-07-26	133.20	134.62	132.50	134.17	271794
2021-07-27	133.03	134.75	132.42	134.22	197544
2021-07-28	134.00	136.36	132.89	136.10	288447
2021-07-29	143.11	147.00	140.99	146.58	562386
2021-07-30	146.04	147.73	145.45	147.23	377616
2021-08-02	148.45	149.67	145.47	145.48	255798
2021-08-03	146.38	147.96	144.50	147.69	276250
2021-08-04	146.59	148.43	145.68	146.13	196223
2021-08-05	147.24	148.21	145.19	146.20	164569
2021-08-06	147.00	147.70	145.21	146.60	129249
2021-08-09	146.15	146.45	144.99	145.46	129900
2021-08-10	145.90	148.47	145.59	148.20	182226
2021-08-11	148.91	151.98	148.42	151.76	197295
2021-08-12	152.00	154.17	151.75	153.78	206027
2021-08-13	153.80	154.69	152.73	153.86	81809
2021-08-16	153.25	154.88	151.96	154.11	139508
2021-08-17	153.44	153.44	149.68	151.31	183433
2021-08-18	151.12	154.22	149.90	150.05	221821
2021-08-19	148.45	150.00	146.48	147.09	222509
2021-08-20	146.37	148.42	146.37	147.47	118569
2021-08-23	148.00	148.97	147.03	148.50	165607
2021-08-24	148.57	150.77	148.57	150.20	181036
2021-08-25	150.93	152.07	150.59	151.62	136370
2021-08-26	151.54	152.09	150.05	151.04	191713
2021-08-27	152.16	153.50	150.92	152.88	197401
2021-08-30	153.58	154.52	152.38	152.55	133127
2021-08-31	152.22	152.24	148.77	149.42	230988
2021-09-01	149.74	150.20	145.92	147.70	407507
2021-09-02	148.13	151.11	147.47	150.98	227591
2021-09-03	151.12	152.59	149.96	151.33	178012
2021-09-07	151.21	152.03	149.66	149.90	243131
2021-09-08	150.30	150.60	147.91	150.50	308685
2021-09-09	150.50	151.47	148.70	148.80	201279
2021-09-10	149.88	150.60	147.82	149.74	238725
2021-09-13	151.36	152.05	148.43	151.01	441625
2021-09-14	151.58	152.71	147.17	147.91	247220
2021-09-15	147.87	150.54	147.16	149.77	267526
2021-09-16	149.56	149.56	147.04	147.34	151378
2021-09-17	146.90	147.37	141.51	142.66	639485
2021-09-20	139.37	140.89	137.68	140.74	318041
2021-09-21	141.43	141.43	137.36	138.16	321310
2021-09-22	138.99	141.63	138.99	139.83	205745
2021-09-23	141.55	144.09	141.10	142.01	362904
2021-09-24	141.78	144.38	140.64	143.13	249171
2021-09-27	143.00	150.29	143.00	148.45	470982
2021-09-28	148.54	150.01	146.71	146.96	392214
2021-09-29	148.45	153.67	146.68	151.89	678013
2021-09-30	151.80	154.14	149.90	150.34	759158
2021-10-01	150.96	152.35	146.14	150.59	514565
2021-10-04	151.23	153.33	149.48	151.00	770258
2021-10-05	145.45	147.79	138.94	140.09	5195452
2021-10-06	138.30	140.21	134.26	138.13	2061035
2021-10-07	140.20	141.54	137.11	139.51	3836069
2021-10-08	139.10	140.30	133.20	133.52	1251992
2021-10-11	133.39	135.50	130.34	130.52	1051565
2021-10-12	130.41	135.88	130.41	135.10	1535889
2021-10-13	135.10	139.88	134.77	139.83	1366027
2021-10-14	141.65	142.52	140.05	142.44	723380
2021-10-15	142.86	146.09	141.71	144.25	983161
2021-10-18	142.80	146.49	142.80	146.37	564126
2021-10-19	146.53	147.41	144.50	145.82	744229
2021-10-20	146.24	150.12	145.16	149.55	836605
2021-10-21	149.16	150.99	147.72	150.77	684227
2021-10-22	150.62	150.84	148.48	150.25	753936
2021-10-25	150.26	154.03	149.84	153.96	645088
2021-10-26	155.08	155.41	150.85	151.17	529106
2021-10-27	150.87	151.96	149.12	149.53	461740
2021-10-28	150.32	152.46	150.08	152.29	290627
2021-10-29	151.30	152.67	150.07	152.33	475528
2021-11-01	152.06	152.26	149.93	150.66	627050
2021-11-02	154.57	162.40	154.47	160.06	1051699
2021-11-03	159.75	163.16	159.75	163.00	603844
2021-11-04	162.62	165.58	162.09	165.24	508492
2021-11-05	167.09	167.61	163.31	164.46	353857
2021-11-08	166.47	167.64	164.15	165.18	304993
2021-11-09	164.61	166.05	164.24	165.20	424666
2021-11-10	165.57	166.11	163.31	164.15	315298
2021-11-11	164.93	166.84	164.40	165.76	250726
2021-11-12	165.76	167.81	165.22	167.12	272496
2021-11-15	168.38	169.69	165.93	169.40	317078
2021-11-16	168.53	171.11	168.53	170.87	447518
2021-11-17	170.49	170.80	168.41	170.03	353754
2021-11-18	170.38	171.39	169.27	171.19	295182
2021-11-19	171.01	173.23	170.57	171.58	440128
2021-11-22	171.54	174.12	169.76	169.95	500993
2021-11-23	169.85	171.89	168.75	170.39	387648
2021-11-24	169.29	170.15	168.21	169.14	377045
2021-11-26	166.39	166.60	162.53	162.91	363951
2021-11-29	164.57	165.88	160.79	161.69	428262
2021-11-30	160.78	161.35	157.58	158.10	429508
2021-12-01	161.27	162.94	156.07	156.08	331431
2021-12-02	155.97	161.64	155.97	160.78	353371
2021-12-03	160.94	160.94	156.17	158.97	338644
2021-12-06	160.82	162.52	157.90	161.21	372435
2021-12-07	163.40	165.91	162.95	164.30	224388
2021-12-08	164.58	165.01	163.07	163.61	242290
2021-12-09	163.07	166.11	161.91	163.19	318186
2021-12-10	164.76	165.62	163.75	165.36	316587
2021-12-13	164.45	167.56	164.34	166.11	557577
2021-12-14	164.84	166.58	162.70	163.88	328395
2021-12-15	165.06	165.10	161.07	163.71	456075
2021-12-16	166.21	169.18	164.33	165.17	289964
2021-12-17	164.07	165.65	159.84	161.25	717355
2021-12-20	159.85	160.75	154.69	158.08	358028
2021-12-21	159.31	161.49	158.53	161.44	351379
2021-12-22	161.96	163.50	160.64	162.66	269277
2021-12-23	163.67	166.15	162.53	165.18	229101
2021-12-27	166.68	169.01	165.59	169.00	258009
2021-12-28	168.67	170.80	168.67	170.05	178988
2021-12-29	171.00	172.08	170.12	170.64	212588
2021-12-30	169.03	171.83	169.03	169.86	175367
2021-12-31	170.06	171.32	168.51	170.18	149567
2022-01-03	170.29	171.65	168.30	170.79	389757
2022-01-04	171.55	176.22	171.40	175.75	468972
2022-01-05	176.00	176.91	170.14	170.48	452510
2022-01-06	169.00	171.73	168.01	171.55	335834
2022-01-07	171.91	172.67	170.41	170.60	392362
2022-01-10	168.48	170.30	165.72	170.08	462869
2022-01-11	170.27	170.27	165.34	167.36	540867
2022-01-12	168.86	170.52	167.00	168.57	380704
2022-01-13	168.99	170.25	167.75	169.40	270946
2022-01-14	167.67	171.64	167.08	171.41	334413
2022-01-18	168.83	169.67	165.99	168.63	323229
2022-01-19	168.98	169.63	166.45	167.47	283509
2022-01-20	167.11	169.92	164.46	164.56	760825
2022-01-21	163.50	165.55	161.31	161.82	744585
2022-01-24	157.97	165.68	157.40	164.98	623721
2022-01-25	162.24	163.33	156.79	158.23	659812
2022-01-26	160.50	162.45	154.84	155.88	761586
2022-01-27	157.00	160.42	154.74	155.44	376305
2022-01-28	154.80	155.33	151.69	155.29	621214
2022-01-31	155.57	159.49	154.91	158.48	1060548
2022-02-01	158.87	163.79	157.97	163.59	668897
2022-02-02	163.59	166.40	163.16	165.39	883011
2022-02-03	162.92	164.38	155.00	160.94	1434054
2022-02-04	159.11	161.69	156.07	159.13	1497908
2022-02-07	160.25	160.65	155.01	156.01	502532
2022-02-08	155.45	160.46	154.95	159.14	479974
2022-02-09	161.98	165.45	159.89	165.15	467534
2022-02-10	162.49	165.00	160.28	162.00	531226
2022-02-11	161.73	162.80	153.32	155.22	761678
2022-02-14	155.75	157.21	154.24	156.29	486985
2022-02-15	158.80	161.97	158.80	161.00	281858
2022-02-16	159.78	162.64	159.15	161.90	312950
2022-02-17	159.46	159.49	156.81	157.63	350118
2022-02-18	157.43	159.39	156.32	156.58	200905
2022-02-22	155.28	157.12	153.51	154.33	282648
2022-02-23	155.41	155.57	151.06	151.27	259173
2022-02-24	146.27	155.47	146.18	155.04	520955
2022-02-25	154.54	160.63	154.54	159.78	379354
2022-02-28	156.84	161.08	156.84	160.35	588734
2022-03-01	159.68	160.18	155.79	157.33	511453
2022-03-02	158.57	162.79	157.88	161.93	440462
2022-03-03	162.60	164.12	159.22	161.42	539098
2022-03-04	158.19	158.37	154.38	155.43	754317
2022-03-07	154.54	155.23	149.14	149.26	732746
2022-03-08	150.59	155.00	149.50	151.38	541352
2022-03-09	156.05	157.40	153.55	156.28	315943
2022-03-10	153.56	157.02	152.85	156.65	307950
2022-03-11	157.26	159.12	154.86	154.93	266102
2022-03-14	156.27	158.77	154.81	155.93	266648
2022-03-15	156.46	157.98	154.43	156.09	411165
2022-03-16	157.89	161.70	156.78	160.57	394986
2022-03-17	160.29	162.45	158.85	161.69	297598
2022-03-18	160.55	163.36	159.35	163.17	570442
2022-03-21	163.60	164.15	159.52	161.11	366527
2022-03-22	161.87	161.87	157.59	159.58	471096
2022-03-23	157.80	159.18	155.67	156.91	304683
2022-03-24	158.38	158.38	153.03	154.60	434134
2022-03-25	154.68	155.54	152.88	154.86	337644
2022-03-28	154.62	154.62	151.77	153.55	234357
2022-03-29	155.55	157.73	154.80	157.08	360291
2022-03-30	155.76	157.91	150.81	151.65	418163
2022-03-31	151.10	152.78	148.78	148.78	462081
2022-04-01	149.78	150.29	146.16	148.47	631509
2022-04-04	147.70	148.53	144.95	146.51	483728
2022-04-05	146.15	147.68	143.02	143.53	643655
2022-04-06	142.84	142.88	137.68	138.64	963129
2022-04-07	138.49	139.70	136.77	138.47	549033
2022-04-08	138.24	139.84	135.48	135.87	337573
2022-04-11	134.59	137.34	134.59	135.09	414126
2022-04-12	136.28	137.92	134.58	135.24	507545
2022-04-13	135.78	138.83	134.73	138.38	370385
2022-04-14	138.70	140.12	137.82	137.88	347563
2022-04-18	138.22	139.29	136.75	137.62	217887
2022-04-19	138.34	141.11	137.73	140.85	262161
2022-04-20	141.58	145.74	141.58	144.03	432821
2022-04-21	146.30	147.59	142.53	142.94	447155
2022-04-22	141.62	141.97	137.83	138.72	386553
2022-04-25	137.33	138.81	134.16	138.26	415085
2022-04-26	137.32	137.70	133.48	133.60	390401
2022-04-27	133.18	135.94	132.35	134.36	447146
2022-04-28	137.71	145.18	125.51	130.01	1002565
2022-04-29	129.43	131.63	126.85	127.24	754647
2022-05-02	127.69	130.29	126.20	130.05	653627
2022-05-03	129.97	132.13	128.40	130.65	454768
2022-05-04	131.17	136.44	130.39	136.00	463729
2022-05-05	133.89	135.63	130.31	131.27	406758
2022-05-06	130.01	130.29	125.26	126.66	452621
2022-05-09	124.05	125.89	120.88	121.47	668602
2022-05-10	123.29	124.31	119.40	121.21	705935
2022-05-11	120.71	124.87	119.51	120.18	413913
2022-05-12	119.06	123.93	118.82	123.84	584322
2022-05-13	125.03	126.23	124.57	124.82	439012
2022-05-16	124.04	124.63	121.12	123.15	312771
2022-05-17	125.42	126.72	122.93	126.35	246989
2022-05-18	125.37	126.48	120.97	121.24	224421
2022-05-19	120.96	123.79	119.99	122.31	347762
2022-05-20	123.17	123.17	118.24	120.89	246387
2022-05-23	122.59	122.59	120.25	121.67	287533
2022-05-24	119.85	120.63	116.24	119.13	317375
2022-05-25	118.11	120.00	117.71	119.41	422711
2022-05-26	120.75	122.39	120.47	121.55	321132
2022-05-27	123.15	125.18	122.30	125.18	333134
2022-05-31	125.53	126.04	123.45	124.95	400789
2022-06-01	126.08	126.40	122.29	122.88	359217
2022-06-02	123.81	125.77	122.61	125.74	559928
2022-06-03	124.76	128.95	123.78	128.51	419495
2022-06-06	130.34	131.78	129.64	131.13	377448
2022-06-07	129.48	132.62	128.86	132.31	275013
2022-06-08	131.49	132.34	127.30	127.84	249575
2022-06-09	126.44	130.19	126.25	127.73	268631
2022-06-10	125.09	126.03	122.78	123.19	335925
2022-06-13	119.79	120.23	116.61	117.47	380141
2022-06-14	117.00	118.87	116.30	117.85	409954
2022-06-15	118.44	121.19	117.80	119.04	331737
2022-06-16	115.97	115.97	110.36	111.21	551575
2022-06-17	111.49	112.90	110.13	110.27	639656
2022-06-21	111.71	112.77	109.67	110.73	433262
2022-06-22	108.59	112.15	108.28	111.69	411193
2022-06-23	110.34	111.91	110.05	111.19	382396
2022-06-24	112.83	117.55	112.07	117.21	828531
2022-06-27	117.63	118.34	116.46	117.14	245835
2022-06-28	117.07	119.58	115.51	115.36	256411
2022-06-29	115.59	115.59	112.87	114.12	232957
2022-06-30	112.29	114.91	111.91	113.52	429034
2022-07-01	113.64	115.45	110.80	112.83	402403
2022-07-05	110.23	114.01	109.17	113.84	282169
2022-07-06	113.46	114.14	110.83	112.42	362974
2022-07-07	113.98	115.65	113.47	115.07	234868
2022-07-08	114.33	115.57	111.62	112.99	313660
2022-07-11	111.61	113.13	111.25	112.94	273856
2022-07-12	112.77	114.83	111.58	112.00	222411
2022-07-13	110.16	112.42	109.43	111.32	155184
2022-07-14	108.93	111.38	108.82	111.32	217805
2022-07-15	113.39	114.93	110.98	114.71	425686
2022-07-18	116.29	116.80	114.59	114.89	327655
2022-07-19	116.56	120.62	116.56	120.29	235431
2022-07-20	120.63	121.99	119.47	121.85	231469
2022-07-21	121.27	123.36	121.09	123.34	198612
2022-07-22	123.85	125.59	123.70	124.24	515788
2022-07-25	125.08	125.38	123.42	124.81	346718
2022-07-26	124.48	125.56	123.71	125.20	222818
2022-07-27	125.57	128.49	125.13	127.34	271543
2022-07-28	128.11	132.06	126.22	131.84	443699
2022-07-29	131.11	135.31	131.11	134.30	432509
2022-08-01	132.76	134.25	131.82	132.78	427801
2022-08-02	133.00	136.47	130.75	133.49	404054
2022-08-03	136.00	136.00	133.25	135.04	314530
2022-08-04	136.00	137.18	134.73	136.76	276311
2022-08-05	135.53	137.63	135.08	136.67	210051
2022-08-08	137.88	140.11	136.80	136.86	249812
2022-08-09	135.86	137.81	135.36	137.06	292865
2022-08-10	139.84	143.70	139.09	142.35	442392
2022-08-11	142.82	145.51	142.82	144.00	400046
2022-08-12	143.93	146.70	143.93	146.62	233530
2022-08-15	145.39	147.33	145.02	146.63	209892
2022-08-16	145.46	147.55	145.46	146.88	207594
2022-08-17	145.34	145.72	144.01	144.92	190300
2022-08-18	145.10	148.42	145.10	147.99	411468
2022-08-19	145.62	146.42	144.60	146.25	274313
2022-08-22	144.03	145.85	142.97	143.93	414827
2022-08-23	145.04	147.40	144.27	144.57	361828
2022-08-24	145.04	145.41	143.84	144.90	277696
2022-08-25	145.96	147.38	145.27	147.33	165758
2022-08-26	147.66	148.11	142.69	142.70	233179
2022-08-29	140.85	141.73	140.03	140.68	246648
2022-08-30	141.69	141.69	136.83	138.66	310577
2022-08-31	139.50	139.50	137.24	137.59	346785
2022-09-01	137.33	137.73	134.58	137.57	267180
2022-09-02	139.43	139.92	135.41	135.85	208384
2022-09-06	136.17	137.64	134.75	137.51	280363
2022-09-07	137.97	141.87	137.07	141.47	258795
2022-09-08	139.92	142.90	139.30	142.74	231777
2022-09-09	143.56	147.36	143.38	146.86	489708
2022-09-12	147.80	150.90	146.42	147.00	614264
2022-09-13	143.28	145.99	141.63	143.39	391464
2022-09-14	144.49	144.49	140.38	142.74	588940
2022-09-15	142.50	146.35	142.23	145.37	1125554
2022-09-16	143.65	143.65	137.92	139.60	1085705
2022-09-19	138.50	145.00	138.50	144.85	481091
2022-09-20	143.07	145.24	142.21	144.36	607404
2022-09-21	145.91	146.90	142.56	142.56	399440
2022-09-22	142.21	142.56	140.48	141.75	447574
2022-09-23	140.00	140.48	134.73	137.70	578101
2022-09-26	137.61	138.86	134.62	135.06	518791
2022-09-27	136.28	139.39	134.53	136.06	477470
2022-09-28	137.40	143.11	136.37	142.50	617800
2022-09-29	141.15	141.15	138.53	140.51	598113
2022-09-30	140.83	143.06	139.73	140.36	605047
2022-10-03	142.01	145.66	140.68	144.41	454604
2022-10-04	147.86	152.44	147.11	152.40	563379
2022-10-05	150.51	155.67	150.21	155.29	659385
2022-10-06	154.37	158.13	154.37	157.71	627037
2022-10-07	156.25	156.76	149.85	150.94	534338
2022-10-10	152.01	153.51	150.81	152.16	273324
2022-10-11	151.42	154.32	150.65	152.42	517963
2022-10-12	152.65	153.17	150.03	150.08	365402
2022-10-13	146.92	155.64	145.52	154.31	555901
2022-10-14	154.75	155.07	147.13	147.28	349411
2022-10-17	150.29	152.19	148.63	151.85	448683
2022-10-18	155.70	155.70	152.04	153.57	547477
2022-10-19	151.54	152.19	147.70	148.90	514136
2022-10-20	149.11	150.09	144.04	145.29	422779
2022-10-21	145.62	148.38	144.60	147.50	697506
2022-10-24	148.21	148.21	144.91	146.81	680090
2022-10-25	147.00	151.40	147.00	151.08	434886
2022-10-26	151.46	154.38	150.38	152.35	313129
2022-10-27	149.60	150.19	132.07	132.84	2383537
2022-10-28	132.35	134.86	131.05	133.82	1553918
2022-10-31	133.43	133.63	125.86	126.54	1940708
2022-11-01	128.03	129.14	120.25	120.31	1789995
2022-11-02	118.49	121.67	115.78	115.89	1207912
2022-11-03	114.49	115.00	111.84	112.30	765189
2022-11-04	114.81	116.15	112.77	115.49	908650
2022-11-07	115.82	119.27	115.45	118.67	1199497
2022-11-08	119.83	123.94	119.03	122.57	703993
2022-11-09	121.44	123.71	118.52	118.66	707509
2022-11-10	124.50	128.99	123.11	127.62	1082899
2022-11-11	127.90	132.73	127.80	129.33	864321
2022-11-14	129.32	132.63	126.34	126.39	648262
2022-11-15	129.28	131.16	127.50	129.73	552442
2022-11-16	128.72	129.09	127.13	128.64	430862
2022-11-17	127.50	129.89	125.51	126.21	511349
2022-11-18	128.62	130.23	127.14	129.76	543966
2022-11-21	128.76	130.37	127.17	127.24	392285
2022-11-22	128.57	130.56	127.60	130.10	385992
2022-11-23	130.04	130.76	128.14	128.97	296826
2022-11-25	128.86	131.09	128.86	129.82	117294
2022-11-28	128.37	128.56	125.39	126.52	295995
2022-11-29	126.30	128.45	125.86	127.72	320066
2022-11-30	127.50	131.22	125.69	131.11	405078
2022-12-01	129.27	130.40	128.10	128.63	540305
2022-12-02	126.78	126.91	125.05	126.00	501075
2022-12-05	125.67	125.67	120.53	121.36	576838
2022-12-06	122.31	122.57	119.00	120.17	699626
2022-12-07	120.56	121.44	119.02	120.25	695643
2022-12-08	120.50	121.58	120.04	120.43	442225
2022-12-09	120.66	121.66	119.37	119.85	342737
2022-12-12	121.34	125.18	120.25	125.15	608481
2022-12-13	130.00	131.83	124.62	126.59	1140585
2022-12-14	125.63	126.92	121.40	121.52	777171
2022-12-15	120.54	120.95	117.79	118.63	881975
2022-12-16	116.85	118.21	113.59	114.84	1271245
2022-12-19	116.14	116.52	113.56	114.12	640969
2022-12-20	114.27	118.02	114.27	118.00	732126
2022-12-21	119.16	120.51	118.23	119.36	597840
2022-12-22	117.86	118.68	116.42	118.47	525808
2022-12-23	117.92	119.22	117.42	118.63	412999
2022-12-27	119.16	122.31	119.13	119.97	711166
2022-12-28	119.75	120.60	116.92	116.97	222427
2022-12-29	117.67	121.26	117.50	120.14	214073
2022-12-30	119.26	121.06	118.50	119.98	354493
2023-01-03	121.48	122.37	118.62	120.72	469812
2023-01-04	121.98	124.59	121.37	124.09	626432
2023-01-05	123.60	124.14	121.35	121.39	463091
2023-01-06	122.72	126.57	122.67	126.01	360333
2023-01-09	127.44	131.84	126.03	130.00	913066
2023-01-10	129.13	131.77	129.13	129.34	682040
2023-01-11	130.70	134.51	130.70	134.39	697778
2023-01-12	135.00	135.60	132.88	134.85	410354
2023-01-13	134.15	137.62	133.83	137.33	337083
2023-01-17	137.00	137.93	136.36	136.63	249491
2023-01-18	137.02	138.10	133.33	133.54	380369
2023-01-19	132.34	133.59	130.90	132.51	313357
2023-01-20	133.42	134.90	131.69	134.73	321433
2023-01-23	135.34	138.08	134.36	136.83	699702
2023-01-24	135.97	136.97	133.38	134.43	778857
2023-01-25	133.53	134.15	131.11	134.08	637764
2023-01-26	135.09	137.73	134.34	136.79	431326
2023-01-27	136.53	139.24	136.41	138.11	399105
2023-01-30	137.16	138.92	135.82	136.18	273450
2023-01-31	135.83	139.78	135.07	139.20	562153
2023-02-01	139.68	144.11	137.63	142.73	1098926
2023-02-02	151.11	157.87	146.35	156.13	1380185
2023-02-03	156.29	160.31	154.43	156.94	849228
2023-02-06	154.65	156.84	153.98	156.23	525779
2023-02-07	156.00	158.71	155.17	157.94	439865
2023-02-08	156.18	157.83	154.63	155.64	470789
2023-02-09	157.83	158.89	153.67	155.01	623473
2023-02-10	153.67	155.11	152.72	155.00	476442
2023-02-13	155.40	157.69	154.09	156.62	380878
2023-02-14	155.14	157.72	154.61	156.98	432745
2023-02-15	155.18	162.46	155.05	161.89	591327
2023-02-16	159.32	161.24	158.77	160.13	478027
2023-02-17	158.97	160.61	158.80	159.71	269467
2023-02-21	157.20	157.89	153.45	153.86	281501
2023-02-22	153.85	155.50	152.77	153.19	324406
2023-02-23	156.76	156.76	151.21	154.20	391480
2023-02-24	151.23	154.64	150.51	154.57	213677
2023-02-27	155.71	157.29	155.10	156.58	271382
2023-02-28	156.13	158.95	155.95	157.64	325464
2023-03-01	157.60	159.22	157.06	158.30	290216
2023-03-02	157.57	160.23	156.29	160.07	253743
2023-03-03	160.59	162.19	159.20	162.05	275792
2023-03-06	162.07	162.89	158.47	159.03	290741
2023-03-07	159.00	159.84	157.42	157.79	310055
2023-03-08	157.44	159.35	156.52	159.25	354099
2023-03-09	160.18	161.64	155.59	155.73	401639
2023-03-10	155.65	156.01	149.73	150.92	605256
2023-03-13	148.58	153.04	146.63	148.51	506761
2023-03-14	152.97	154.48	147.43	150.27	499759
2023-03-15	146.57	146.57	138.06	139.48	537504
2023-03-16	138.82	142.87	136.48	141.75	598329
2023-03-17	140.49	140.49	136.36	137.19	1046267
2023-03-20	139.15	141.80	138.74	140.48	567783
2023-03-21	144.13	145.21	141.85	143.01	428112
2023-03-22	142.69	143.26	138.23	138.35	272432
2023-03-23	139.06	140.41	132.61	134.33	680940
2023-03-24	132.00	133.60	130.84	133.16	586938
2023-03-27	135.50	137.58	133.45	136.77	507321
2023-03-28	137.39	138.83	136.04	137.77	359360
2023-03-29	139.59	141.23	138.48	140.12	347381
2023-03-30	141.96	141.96	138.36	138.90	289947
2023-03-31	139.15	141.07	138.63	140.73	529179
2023-04-03	140.98	143.26	139.23	140.50	305159
2023-04-04	140.43	141.38	131.58	132.00	311003
2023-04-05	131.04	131.04	127.94	129.16	380676
2023-04-06	129.28	129.48	126.87	127.14	427410
2023-04-10	127.17	130.41	127.17	130.00	270703
2023-04-11	130.69	134.36	130.48	133.48	535245
2023-04-12	135.43	135.43	132.02	132.90	239743
2023-04-13	133.21	133.21	129.82	132.38	318392
2023-04-14	132.99	134.22	130.40	131.66	265054
2023-04-17	132.06	134.10	131.82	133.54	249064
2023-04-18	134.45	135.49	131.56	132.98	582855
2023-04-19	132.19	133.03	130.62	132.12	475493
2023-04-20	130.85	132.26	129.05	129.41	407560
2023-04-21	129.95	129.95	127.80	128.89	413988
2023-04-24	129.25	129.86	128.05	129.14	289246
2023-04-25	127.94	128.85	126.55	127.38	367846
2023-04-26	126.76	127.87	125.60	126.13	593954
2023-04-27	127.29	130.10	125.42	129.85	418389
2023-04-28	128.90	131.53	128.90	130.16	317910
2023-05-01	130.27	133.20	130.08	132.57	434879
2023-05-02	131.33	132.03	128.73	129.82	540676
2023-05-03	130.91	134.94	130.19	131.79	525067
2023-05-04	130.84	131.00	125.53	127.06	565074
2023-05-05	126.40	132.12	122.99	128.92	838884
2023-05-08	130.76	131.72	128.83	129.91	500471
2023-05-09	129.17	130.46	126.98	128.81	402045
2023-05-10	130.24	130.55	126.84	128.56	341834
2023-05-11	127.50	128.16	126.11	126.43	285515
2023-05-12	126.94	128.16	125.45	126.70	244642
2023-05-15	126.93	128.27	125.60	127.58	423163
2023-05-16	126.48	126.53	124.48	125.61	372869
2023-05-17	126.30	127.75	125.45	127.02	446337
2023-05-18	126.70	130.21	126.31	129.96	354117
2023-05-19	131.38	131.38	128.51	130.33	487433
2023-05-22	131.22	133.72	129.64	133.10	342704
2023-05-23	131.95	132.09	129.58	130.00	315802
2023-05-24	127.66	128.79	126.09	127.07	375539
2023-05-25	127.77	130.71	126.83	130.53	361564
2023-05-26	131.24	134.67	130.11	134.31	261160
2023-05-30	134.18	135.15	133.17	133.61	319783
2023-05-31	132.46	133.85	128.62	129.89	430782
2023-06-01	129.83	132.62	128.65	131.57	547723
2023-06-02	133.69	141.32	133.13	139.97	634511
2023-06-05	138.44	139.27	136.37	139.97	368356
2023-06-06	138.37	144.35	137.58	144.04	366983
2023-06-07	144.94	147.47	143.60	147.41	512689
2023-06-08	147.25	147.83	144.93	145.34	390301
2023-06-09	145.34	146.33	143.37	145.32	335300
2023-06-12	145.10	147.31	144.31	146.89	313212
2023-06-13	147.36	150.07	147.25	149.58	280112
2023-06-14	149.35	149.77	146.00	148.04	376815
2023-06-15	146.93	152.50	145.90	151.99	342565
2023-06-16	152.36	152.36	149.93	151.24	561306
2023-06-20	150.11	152.67	148.93	152.61	413888
2023-06-21	151.44	154.06	151.39	151.81	596394
2023-06-22	151.28	151.28	148.54	149.16	283997
2023-06-23	146.70	149.15	145.44	148.38	460462
2023-06-26	148.43	152.39	147.82	149.89	400225
2023-06-27	150.17	153.55	150.17	153.10	384073
2023-06-28	153.53	153.63	151.63	151.72	320707
2023-06-29	151.77	153.48	150.80	151.43	327175
2023-06-30	153.33	154.68	151.68	153.90	417630
2023-07-03	153.24	155.84	153.02	155.48	148424
2023-07-05	154.04	154.66	152.40	153.97	347186
2023-07-06	152.40	153.22	147.58	148.79	443022
2023-07-07	148.78	152.41	147.55	149.75	415473
2023-07-10	149.46	152.88	149.46	150.48	366277
2023-07-11	150.54	151.80	147.90	149.03	486230
2023-07-12	151.27	151.58	147.37	149.89	677987
2023-07-13	150.00	153.28	148.14	152.77	440491
2023-07-14	152.77	152.77	147.66	148.68	336778
2023-07-17	148.19	151.85	147.47	150.91	443307
2023-07-18	151.18	154.91	151.18	153.96	289415
2023-07-19	154.74	155.10	152.87	154.95	382913
2023-07-20	155.76	156.31	153.62	155.06	433175
2023-07-21	155.67	156.45	154.27	154.89	311872
2023-07-24	155.23	157.64	154.03	154.82	379341
2023-07-25	153.96	155.29	152.41	152.58	314150
2023-07-26	152.00	153.49	150.31	151.55	313263
2023-07-27	152.60	152.60	149.92	151.26	423992
2023-07-28	152.82	154.03	152.10	153.72	364546
2023-07-31	154.60	157.53	154.02	156.18	609723
2023-08-01	154.55	166.00	151.85	165.47	1113251
2023-08-02	164.03	165.99	160.80	161.23	597759
2023-08-03	159.44	161.04	156.21	160.66	361862
2023-08-04	161.04	161.93	158.66	159.39	325781
2023-08-07	160.22	162.81	159.23	161.91	404973
2023-08-08	159.12	162.00	157.05	161.47	282148
2023-08-09	161.85	161.85	159.23	159.40	246669
2023-08-10	159.64	161.59	156.68	158.09	288551
2023-08-11	158.07	158.92	157.34	158.66	174759
2023-08-14	157.02	158.14	155.45	156.88	314236
2023-08-15	156.13	156.98	154.64	154.84	179554
2023-08-16	154.05	155.82	152.94	153.05	175833
2023-08-17	153.85	154.45	148.64	149.01	268600
2023-08-18	148.22	149.45	146.81	147.47	340955
2023-08-21	147.88	148.02	146.24	147.63	221952
2023-08-22	148.05	150.28	147.86	149.25	273895
2023-08-23	149.33	154.44	148.32	154.07	323104
2023-08-24	153.28	156.29	153.28	154.00	322195
2023-08-25	154.66	155.47	152.63	155.00	258809
2023-08-28	155.25	157.67	155.20	156.78	147201
2023-08-29	156.54	159.99	156.15	158.72	216634
2023-08-30	158.54	161.32	158.26	160.36	259709
2023-08-31	160.18	162.92	159.32	162.19	242930
2023-09-01	163.35	165.20	163.35	164.89	329844
2023-09-05	163.49	163.49	159.65	160.62	296309
2023-09-06	160.76	162.93	159.72	161.68	261218
2023-09-07	160.54	163.11	159.76	162.47	320278
2023-09-08	161.66	161.66	157.14	157.45	242544
2023-09-11	158.32	158.32	154.46	154.54	281119
2023-09-12	153.53	155.18	150.54	150.65	290499
2023-09-13	150.37	150.37	148.09	149.30	286043
2023-09-14	150.66	153.37	150.16	153.27	209930
2023-09-15	151.85	153.29	149.77	151.34	589436
2023-09-18	151.96	157.09	151.45	156.83	373934
2023-09-19	156.38	158.28	155.44	155.60	681553
2023-09-20	157.01	158.21	151.40	151.93	352219
2023-09-21	150.68	150.68	146.77	147.38	372534
2023-09-22	147.23	147.95	145.55	146.45	290148
2023-09-25	145.87	146.46	143.41	144.56	479858
2023-09-26	143.19	144.08	140.11	142.82	431639
2023-09-27	144.29	145.00	141.25	142.01	274789
2023-09-28	142.10	146.70	141.76	144.43	193313
2023-09-29	145.80	146.88	142.56	142.88	298717
2023-10-02	142.81	144.32	141.43	141.56	346940
2023-10-03	139.52	141.10	136.58	138.23	418520
2023-10-04	138.43	138.69	136.37	137.03	354792
2023-10-05	137.10	137.87	133.54	134.05	465144
2023-10-06	133.38	137.52	133.21	135.21	427358
2023-10-09	134.71	135.71	132.35	133.64	348089
2023-10-10	134.74	138.43	134.70	137.75	432277
2023-10-11	137.71	139.35	135.68	137.83	363596
2023-10-12	138.38	138.93	134.40	134.85	456316
2023-10-13	134.47	135.84	129.23	129.91	313752
2023-10-16	131.99	133.35	130.76	131.40	292103
2023-10-17	130.23	135.80	129.07	132.58	467807
2023-10-18	130.11	130.11	125.67	125.69	389108
2023-10-19	125.55	127.63	123.90	124.81	465726
2023-10-20	124.41	124.53	121.02	122.77	328886
2023-10-23	122.58	123.99	118.89	119.03	541905
2023-10-24	120.52	120.80	118.14	118.40	429351
2023-10-25	117.96	117.96	115.17	115.28	437203
2023-10-26	116.05	119.26	115.54	117.07	643879
2023-10-27	117.31	120.07	115.77	118.75	480007
2023-10-30	120.09	120.09	117.41	118.33	397583
2023-10-31	117.44	119.67	117.38	118.41	475082
2023-11-01	118.42	119.59	115.83	118.21	837339
2023-11-02	107.01	110.79	97.18	99.58	2341498
2023-11-03	102.00	107.71	100.89	105.91	1530661
2023-11-06	106.32	106.39	100.18	101.19	896315
2023-11-07	100.77	102.87	100.00	101.94	647369
2023-11-08	102.28	107.19	101.64	106.14	857391
2023-11-09	108.53	109.28	106.65	106.75	650630
2023-11-10	106.65	110.73	105.11	110.26	841416
2023-11-13	110.21	110.34	108.65	109.50	554812
2023-11-14	112.10	117.37	111.33	115.61	903023
2023-11-15	115.91	119.20	115.61	117.50	715637
2023-11-16	117.01	118.99	114.51	115.12	411683
2023-11-17	115.39	116.13	115.00	115.94	368800
2023-11-20	115.71	116.52	114.86	116.06	356526
2023-11-21	115.87	115.87	114.48	115.21	510757
2023-11-22	116.10	116.52	114.68	115.01	231502
2023-11-24	114.38	116.78	114.07	115.35	137975
2023-11-27	114.97	116.48	113.79	116.40	284873
2023-11-28	115.64	117.01	114.18	114.91	313983
2023-11-29	116.50	118.21	116.50	117.70	426255
2023-11-30	118.28	120.20	117.33	119.80	702582
2023-12-01	119.31	124.82	119.27	124.31	523195
2023-12-04	123.24	127.14	123.24	126.80	554430
2023-12-05	125.63	126.69	123.61	123.82	786261
2023-12-06	124.92	128.19	123.71	124.46	521789
2023-12-07	125.19	125.73	122.49	123.30	496129
2023-12-08	122.85	124.55	122.79	123.76	381310
2023-12-11	124.50	131.02	124.50	130.47	725816
2023-12-12	130.61	130.61	128.62	129.15	311518
2023-12-13	128.89	137.44	128.89	136.02	727504
2023-12-14	139.45	149.35	139.45	148.76	1221325
2023-12-15	148.39	149.45	145.45	146.46	954537
2023-12-18	148.04	148.04	143.41	145.30	314180
2023-12-19	146.62	148.95	145.72	146.94	219876
2023-12-20	146.72	149.13	144.56	144.70	395255
2023-12-21	146.31	147.92	145.47	147.74	330134
2023-12-22	148.64	150.35	147.83	148.76	244623
2023-12-26	149.16	153.06	148.99	151.84	196384
2023-12-27	152.50	152.94	150.36	151.07	292410
2023-12-28	151.23	151.78	148.81	149.50	230915
2023-12-29	148.80	149.83	147.89	148.02	188103
2024-01-02	147.15	148.92	144.60	144.75	386221
2024-01-03	143.13	143.13	138.07	141.51	505865
2024-01-04	142.42	142.84	138.58	139.03	805848
2024-01-05	137.96	141.41	137.96	139.56	248453
2024-01-08	138.52	141.78	137.35	141.51	241673
2024-01-09	139.89	140.97	138.08	140.27	185620
2024-01-10	139.45	140.88	138.81	140.56	207310
2024-01-11	139.77	140.85	137.13	137.97	397965
2024-01-12	139.30	140.74	137.10	138.59	249308
2024-01-16	137.64	137.96	133.79	134.58	321993
2024-01-17	131.29	134.31	131.07	133.50	285449
2024-01-18	134.86	137.79	133.12	137.77	457548
2024-01-19	137.80	141.08	137.02	139.85	512171
2024-01-22	141.08	142.09	139.80	140.43	252629
2024-01-23	142.15	142.15	138.35	138.81	312500
2024-01-24	141.27	141.27	135.92	136.05	391207
2024-01-25	137.78	139.32	136.08	137.83	374867
2024-01-26	138.65	139.34	136.49	136.87	278124
2024-01-29	136.50	139.26	136.06	139.26	373295
2024-01-30	137.81	140.19	137.81	138.88	232114
2024-01-31	138.14	138.17	133.32	133.46	496054
2024-02-01	135.89	137.69	133.68	136.84	646932
2024-02-02	135.72	139.70	134.97	139.30	535086
2024-02-05	136.89	137.45	135.13	136.02	459572
2024-02-06	136.66	138.01	135.55	137.49	489277
2024-02-07	138.60	142.63	136.70	140.76	722282
2024-02-08	151.56	153.80	145.50	148.00	1303267
2024-02-09	148.33	152.70	147.88	152.04	688875
2024-02-12	151.74	155.73	151.14	154.32	557025
2024-02-13	149.07	152.74	148.10	150.21	767095
2024-02-14	151.33	153.62	150.11	153.41	631286
2024-02-15	154.28	157.83	153.65	157.61	512611
2024-02-16	156.70	162.09	156.36	161.39	783654
2024-02-20	159.10	159.86	157.26	158.75	523386
2024-02-21	158.25	160.99	157.96	160.98	620201
2024-02-22	162.85	167.55	162.85	166.59	802309
2024-02-23	167.11	169.13	166.60	168.47	472270
2024-02-26	168.09	168.57	165.94	167.73	507938
2024-02-27	168.72	170.44	168.17	169.12	496330
2024-02-28	169.11	170.93	167.76	170.69	363288
2024-02-29	171.57	172.56	170.26	171.49	596786
2024-03-01	171.86	172.76	170.77	171.42	447412
2024-03-04	172.74	173.57	171.15	171.95	401869
2024-03-05	170.59	171.95	166.01	166.54	462203
2024-03-06	168.55	168.67	166.74	167.18	325632
2024-03-07	168.32	170.47	167.48	169.14	583254
2024-03-08	172.28	175.56	171.53	173.08	452662
2024-03-11	171.64	172.65	168.00	171.57	340466
2024-03-12	171.99	176.15	171.76	175.45	461751
2024-03-13	175.45	176.04	174.21	174.65	352732
2024-03-14	174.97	174.97	169.60	171.04	233199
2024-03-15	170.80	174.07	170.72	172.67	770611
2024-03-18	173.72	174.76	172.49	173.52	263492
2024-03-19	172.45	174.90	172.33	173.94	346574
2024-03-20	174.24	178.80	174.00	177.67	435931
2024-03-21	179.64	183.85	178.79	182.37	357052
2024-03-22	182.10	182.85	180.07	181.21	436108
2024-03-25	182.77	183.26	178.27	178.43	370691
2024-03-26	179.10	180.18	177.08	179.11	481363
2024-03-27	179.96	180.15	177.16	178.34	547498
2024-03-28	179.19	181.29	176.86	180.10	616936
2024-04-01	180.19	180.33	175.94	176.01	509883
2024-04-02	173.76	175.29	172.15	174.37	390873
2024-04-03	174.52	176.29	173.56	173.99	350938
2024-04-04	175.83	175.83	171.65	172.74	299650
2024-04-05	173.44	175.39	172.27	172.40	518881
2024-04-08	174.68	174.78	172.57	172.98	359425
2024-04-09	172.94	173.77	170.12	171.80	307924
2024-04-10	166.81	169.41	165.52	166.99	446739
2024-04-11	167.63	168.59	164.26	166.63	486922
2024-04-12	165.31	166.18	161.97	163.09	362592
2024-04-15	165.55	165.87	160.60	162.53	452955
2024-04-16	161.19	164.84	160.00	162.98	309750
2024-04-17	162.57	164.11	159.42	159.53	353445
2024-04-18	160.38	161.67	155.34	155.95	563106
2024-04-19	156.04	160.64	155.86	159.71	652776
2024-04-22	159.77	165.04	159.42	163.73	638379
2024-04-23	164.39	168.74	164.39	166.79	396912
2024-04-24	167.64	168.45	163.10	164.23	377785
2024-04-25	161.96	163.70	160.22	161.97	357825
2024-04-26	162.90	165.23	160.75	164.11	285168
2024-04-29	164.48	166.48	163.75	166.27	358849
2024-04-30	164.67	166.39	160.53	161.37	419689
2024-05-01	161.18	162.75	158.81	160.21	412808
2024-05-02	162.00	163.62	156.73	162.54	421101
2024-05-03	165.74	166.85	162.80	165.08	302756
2024-05-06	167.08	169.03	165.70	168.85	607335
2024-05-07	152.00	162.91	152.00	157.19	1305400
2024-05-08	156.66	160.89	156.50	157.37	426257
2024-05-09	157.82	162.76	157.45	161.00	327245
2024-05-10	161.53	162.59	158.93	161.19	273204
2024-05-13	162.27	163.57	161.53	162.27	309964
2024-05-14	162.90	163.64	159.92	162.30	277056
2024-05-15	164.72	167.57	164.12	167.06	344531
2024-05-16	167.01	167.01	159.82	160.20	409217
2024-05-17	160.57	161.77	159.33	159.68	234064
2024-05-20	159.64	161.82	159.09	160.17	218921
2024-05-21	159.43	160.02	157.66	157.85	207723
2024-05-22	157.36	158.73	156.00	158.40	383946
2024-05-23	160.39	160.39	149.23	149.82	753158
2024-05-24	150.65	152.48	146.75	149.53	626778
2024-05-28	150.00	150.18	144.08	146.06	446975
2024-05-29	144.41	145.84	142.70	143.55	351606
2024-05-30	143.68	147.00	143.65	146.65	445986
2024-05-31	147.62	149.73	145.65	149.54	476741
2024-06-03	151.00	151.21	142.23	146.29	453233
2024-06-04	143.04	145.10	139.68	140.13	321699
2024-06-05	140.96	142.95	139.78	142.71	407577
2024-06-06	142.52	143.33	136.45	140.14	514187
2024-06-07	138.94	141.76	138.00	141.32	458335
2024-06-10	140.22	143.37	140.18	142.55	340697
2024-06-11	141.09	143.31	140.83	141.76	357288
2024-06-12	146.73	151.80	145.33	145.51	920172
2024-06-13	145.05	145.94	141.05	142.74	273597
2024-06-14	140.00	140.00	134.51	138.52	542724
2024-06-17	138.41	140.90	136.78	139.58	407272
2024-06-18	140.20	143.99	139.53	142.53	379906
2024-06-20	142.22	142.65	139.77	140.40	228485
2024-06-21	140.69	141.15	138.34	141.12	507895
2024-06-24	141.86	145.16	139.22	142.60	578622
2024-06-25	141.00	141.56	136.58	137.65	389506
2024-06-26	136.59	137.93	134.96	136.83	400128
2024-06-27	136.48	137.14	134.19	136.08	475576
2024-06-28	136.08	138.33	133.54	135.22	855654
2024-07-01	136.29	136.99	131.82	132.18	433943
2024-07-02	132.60	134.69	130.94	133.86	409465
2024-07-03	135.17	136.44	134.09	135.65	212571
2024-07-05	134.84	134.84	132.59	132.76	273661
2024-07-08	133.41	136.83	133.41	135.97	402287
2024-07-09	135.97	135.97	132.56	133.53	337606
2024-07-10	134.56	137.94	133.55	137.42	314761
2024-07-11	140.30	142.07	139.31	141.53	319050
2024-07-12	142.72	147.63	142.72	145.53	574691
2024-07-15	146.05	151.65	145.14	150.21	613632
2024-07-16	151.67	159.75	151.00	158.06	672354
2024-07-17	156.29	157.08	150.60	151.44	596251
2024-07-18	151.01	155.47	149.11	149.43	476516
2024-07-19	149.29	149.87	147.04	148.35	313720
2024-07-22	149.86	155.05	145.88	152.62	399137
2024-07-23	151.44	154.70	150.93	152.02	338941
2024-07-24	149.80	152.09	145.70	145.75	474761
2024-07-25	146.26	154.82	144.87	150.91	337635
2024-07-26	154.35	156.79	153.15	155.49	448568
2024-07-29	156.21	157.44	153.69	155.76	494888
2024-07-30	156.15	161.52	156.15	158.46	692244
2024-07-31	161.63	166.83	158.84	160.68	888557
2024-08-01	169.04	172.41	158.25	162.96	941354
2024-08-02	156.50	156.51	146.66	151.04	874949
2024-08-05	143.86	148.43	141.40	146.71	844091
2024-08-06	146.01	153.44	145.20	149.32	695844
2024-08-07	152.06	153.19	148.39	148.83	466056
2024-08-08	150.93	156.73	149.89	155.81	486866
2024-08-09	155.79	157.43	151.96	153.44	392578
2024-08-12	153.68	154.98	150.48	151.11	243165
2024-08-13	152.50	155.22	151.32	154.87	311667
2024-08-14	155.54	156.59	153.19	154.90	213460
2024-08-15	156.94	160.03	155.82	157.79	636653
2024-08-16	157.40	159.08	156.80	157.76	227447
2024-08-19	157.90	160.79	156.79	159.76	379737
2024-08-20	159.09	160.88	154.79	157.54	441248
2024-08-21	158.55	160.88	156.67	160.65	233442
2024-08-22	161.89	162.61	159.35	160.12	460581
2024-08-23	161.46	168.32	160.10	167.88	426334
2024-08-26	168.43	170.14	166.34	166.41	239778
2024-08-27	165.62	167.19	162.93	165.78	277411
2024-08-28	164.19	167.03	162.84	163.76	302666
2024-08-29	166.32	169.14	164.68	165.23	319148
2024-08-30	166.93	168.78	164.44	167.81	268491
2024-09-03	166.12	166.72	156.06	156.73	392340
2024-09-04	155.69	155.69	149.41	150.75	635348
2024-09-05	150.72	153.08	147.06	151.98	553741
2024-09-06	152.78	154.19	148.51	149.00	487396
2024-09-09	150.00	152.78	147.91	147.94	411465
2024-09-10	148.81	149.08	145.26	147.52	281539
2024-09-11	145.47	148.75	142.43	148.58	508251
2024-09-12	148.61	150.99	148.06	148.85	346600
2024-09-13	151.03	157.27	149.73	155.05	420601
2024-09-16	155.74	157.45	153.73	155.81	471646
2024-09-17	157.18	165.55	156.85	163.75	550844
2024-09-18	165.69	168.75	161.58	165.72	1048837
2024-09-19	172.04	174.76	169.17	174.25	820700
2024-09-20	171.72	173.23	169.58	169.67	760788
2024-09-23	170.77	171.71	167.14	167.81	378619
2024-09-24	169.23	171.92	167.80	168.48	236074
2024-09-25	169.27	169.27	164.12	164.83	283851
2024-09-26	167.96	169.26	167.03	168.66	422580
2024-09-27	169.79	172.93	166.85	167.18	325942
2024-09-30	166.31	167.41	163.74	165.88	349122
2024-10-01	166.04	166.88	161.60	163.72	380304
2024-10-02	162.96	165.53	161.86	164.61	309999
2024-10-03	163.39	163.98	160.37	163.85	286931
2024-10-04	167.53	168.09	164.07	167.81	439104
2024-10-07	166.68	170.23	166.08	169.35	265538
2024-10-08	169.56	169.72	165.09	165.49	315389
2024-10-09	165.07	167.93	164.75	166.77	377706
2024-10-10	165.70	165.84	162.68	163.96	319453
2024-10-11	164.32	172.66	164.32	171.22	409979
2024-10-14	172.19	177.96	171.50	177.39	481143
2024-10-15	177.33	178.92	173.80	174.26	362428
2024-10-16	176.40	178.47	174.85	177.76	553945
2024-10-17	177.76	179.45	176.15	176.54	400435
2024-10-18	177.29	178.14	175.62	177.08	375849
2024-10-21	176.91	177.74	172.93	172.98	344660
2024-10-22	172.36	172.38	169.62	169.78	310891
2024-10-23	169.31	171.54	167.00	167.99	316158
2024-10-24	168.92	170.22	166.82	168.05	373096
2024-10-25	170.86	170.86	166.23	166.43	343176
2024-10-28	169.02	171.84	167.23	170.86	336344
2024-10-29	168.42	169.96	167.36	169.42	409781
2024-10-30	169.02	172.69	168.49	169.05	273339
2024-10-31	167.88	170.11	165.82	166.54	401656
2024-11-01	166.25	171.33	166.25	169.02	569550
2024-11-04	167.69	173.40	167.69	170.22	550153
2024-11-05	150.30	169.57	144.33	167.97	994370
2024-11-06	183.48	185.28	178.34	181.60	1088422
2024-11-07	181.30	182.85	177.28	178.92	630640
2024-11-08	178.18	179.03	174.56	175.06	379157
2024-11-11	177.56	177.93	175.11	176.30	582870
2024-11-12	174.54	176.07	169.85	170.54	406142
2024-11-13	171.02	173.64	170.80	172.15	508709
2024-11-14	172.77	174.99	170.99	172.49	555120
2024-11-15	172.63	173.96	168.77	169.73	427352
2024-11-18	169.34	173.22	168.01	172.50	551046
2024-11-19	169.67	172.22	167.54	172.02	406687
2024-11-20	171.77	172.02	165.80	171.20	442869
2024-11-21	172.45	175.61	170.26	173.74	246582
2024-11-22	174.30	178.51	173.73	177.37	551471
2024-11-25	179.38	182.70	178.91	182.22	857297
2024-11-26	180.76	180.76	171.29	171.97	689597
2024-11-27	173.76	176.42	169.52	169.66	452258
2024-11-29	171.72	174.96	171.51	172.71	273458
2024-12-02	173.43	175.96	172.03	174.52	411823
2024-12-03	175.00	177.48	171.56	174.78	456752
2024-12-04	175.60	176.06	169.76	172.92	336274
2024-12-05	173.89	173.89	168.28	169.01	464305
2024-12-06	170.66	171.01	167.99	170.45	369869
2024-12-09	170.89	172.90	169.82	170.45	347325
2024-12-10	169.59	170.25	165.23	168.18	346325
2024-12-11	170.63	171.96	168.18	170.03	339468
2024-12-12	171.40	173.46	168.67	171.44	518763
2024-12-13	170.11	171.46	166.76	168.88	461641
2024-12-16	167.42	169.66	165.59	165.90	309196
2024-12-17	165.09	165.52	162.47	162.51	423008
2024-12-18	164.40	166.74	156.05	156.53	832136
2024-12-19	158.52	160.41	153.65	156.02	543750
2024-12-20	154.95	159.17	154.95	155.96	1004785
2024-12-23	155.43	156.54	154.09	156.15	339343
2024-12-24	156.06	158.87	154.88	158.55	203513
2024-12-26	158.06	160.01	156.69	159.44	243518
2024-12-27	158.01	160.40	155.28	156.50	312237
2024-12-30	154.58	155.50	152.35	153.21	525101
2024-12-31	153.52	155.26	153.07	155.13	354482
2025-01-02	156.42	156.81	152.30	153.28	314782
2025-01-03	153.50	159.17	151.17	158.68	527498
2025-01-06	160.33	164.15	157.94	158.97	779786
2025-01-07	159.43	160.87	155.08	156.18	396330
2025-01-08	153.38	155.61	152.40	155.19	374108
2025-01-10	152.87	153.56	147.42	149.23	573741
2025-01-13	148.14	152.97	148.14	151.80	588230
2025-01-14	153.72	157.04	152.65	155.41	437922
2025-01-15	160.36	161.50	156.55	157.35	360694
2025-01-16	156.40	159.35	155.79	158.46	302549
2025-01-17	160.75	160.75	156.07	156.50	462433
2025-01-21	158.16	162.48	157.12	162.06	386345
2025-01-22	163.20	164.62	161.67	162.15	395381
2025-01-23	161.43	167.42	160.55	167.10	463053
2025-01-24	167.27	167.78	164.21	165.44	338670
2025-01-27	163.84	163.84	159.30	162.92	524521
2025-01-28	162.29	163.00	157.86	160.83	339871
2025-01-29	160.99	162.84	159.70	160.69	207701
2025-01-30	163.44	165.40	160.92	163.05	445325
2025-01-31	163.38	163.38	157.07	158.73	1225930
2025-02-03	149.23	154.89	148.74	151.88	863072
2025-02-04	156.56	157.05	153.88	154.89	671632
2025-02-05	154.45	155.90	152.87	155.07	709161
2025-02-06	152.00	152.00	142.10	142.87	1375408
2025-02-07	143.75	144.09	138.10	139.04	920670
2025-02-10	140.12	140.59	136.16	136.50	743350
2025-02-11	135.00	136.92	134.46	135.62	635044
2025-02-12	132.08	139.39	131.30	138.38	1310892
2025-02-13	138.50	138.95	136.30	136.41	507773
2025-02-14	137.85	141.14	136.91	137.17	689960
2025-02-18	137.54	138.04	133.75	136.50	557324
2025-02-19	135.00	136.71	134.29	135.97	544030
2025-02-20	136.19	136.19	133.67	136.05	466358
2025-02-21	137.16	137.16	132.84	134.65	1022842
2025-02-24	135.00	135.45	132.11	133.37	768381
2025-02-25	133.01	134.04	128.95	133.16	808680
2025-02-26	134.35	136.27	133.24	134.49	458685
2025-02-27	134.35	134.35	129.26	129.94	714360
2025-02-28	130.00	130.79	127.67	129.40	739771
2025-03-03	131.00	132.05	121.53	123.71	640590
2025-03-04	120.50	123.07	117.19	120.01	878853
2025-03-05	121.53	124.69	120.17	124.02	610596
2025-03-06	122.10	125.64	120.87	123.59	557218
2025-03-07	122.97	124.12	119.51	122.62	487551
2025-03-10	120.28	121.42	117.05	117.34	481662
2025-03-11	117.70	118.90	113.73	118.51	832261
2025-03-12	120.00	120.42	116.46	118.71	583747
2025-03-13	118.28	118.57	114.21	114.89	524369
2025-03-14	116.94	117.18	114.36	116.72	891015
2025-03-17	115.96	119.03	115.53	118.41	845494
2025-03-18	117.71	120.40	115.89	118.77	437715
2025-03-19	118.95	124.27	118.70	123.31	838962
2025-03-20	121.44	124.89	121.14	123.53	927141
2025-03-21	121.67	121.96	117.77	120.74	826578
2025-03-24	123.18	125.01	122.81	124.40	564267
2025-03-25	124.86	127.15	122.43	124.88	512128
2025-03-26	123.18	125.81	122.15	122.92	417103
2025-03-27	122.10	122.52	119.36	120.79	586536
2025-03-28	120.00	120.52	116.21	117.68	693391
2025-03-31	115.25	115.35	111.15	113.85	937728
2025-04-01	113.34	115.75	111.21	114.72	534122
2025-04-02	112.83	121.92	112.83	121.51	764046
2025-04-03	112.74	114.56	102.14	102.71	1718408
2025-04-04	96.28	98.93	92.50	98.85	1534768
2025-04-07	94.97	99.93	90.56	95.78	2062079
2025-04-08	99.86	100.88	92.29	94.06	1185825
2025-04-09	92.37	108.18	91.60	107.20	1244565
2025-04-10	102.65	102.65	94.19	96.68	1019313
2025-04-11	96.31	99.36	93.11	99.29	1542639
2025-04-14	102.12	102.12	97.00	100.47	1084290
2025-04-15	99.51	101.22	98.15	98.96	606729
2025-04-16	96.96	98.42	94.42	96.64	766473
2025-04-17	96.85	99.21	95.84	98.39	839501
2025-04-21	96.65	97.52	95.05	97.27	755345
2025-04-22	99.15	101.49	98.15	101.20	617315
2025-04-23	105.43	109.33	102.06	102.59	675769
2025-04-24	103.99	106.94	101.56	106.34	603833
2025-04-25	105.33	107.10	104.76	107.02	616492
2025-04-28	107.68	109.28	104.65	106.03	647613
2025-04-29	106.68	107.71	105.15	106.91	446430
2025-04-30	104.48	106.22	102.23	105.84	697159
2025-05-01	107.21	108.81	105.96	107.32	1062495
2025-05-02	109.84	113.51	108.44	111.73	681131
2025-05-05	110.18	112.31	109.50	110.28	1129059
2025-05-06	128.67	128.67	121.44	125.24	1772628
2025-05-07	126.50	130.46	124.73	129.90	1644351
2025-05-08	133.36	135.54	130.82	132.19	1089363
2025-05-09	133.83	134.97	131.52	134.22	981134
2025-05-12	144.16	147.02	141.58	145.05	1821637
2025-05-13	145.20	148.00	144.27	144.34	953705
2025-05-14	143.73	144.46	141.26	142.32	543424
2025-05-15	140.72	141.18	139.50	139.70	597659
2025-05-16	140.00	142.15	139.45	141.43	870946
2025-05-19	138.28	143.17	138.28	141.30	586791
2025-05-20	140.82	142.66	139.67	140.68	642174
2025-05-21	138.04	139.30	134.59	134.66	887062
2025-05-22	133.70	135.48	132.77	135.00	568032
2025-05-23	131.26	135.17	130.26	134.38	531130
2025-05-27	136.65	139.74	135.90	139.57	535971
2025-05-28	139.55	140.20	136.55	136.94	605354
2025-05-29	139.00	139.00	136.28	137.35	443095
2025-05-30	136.37	136.37	132.18	133.44	638926
2025-06-02	133.83	133.83	130.47	131.78	414501
2025-06-03	132.35	137.20	131.02	136.03	552087
2025-06-04	136.59	137.64	136.16	136.30	519629
2025-06-05	136.44	140.69	136.11	138.42	663991
2025-06-06	140.98	141.92	139.31	139.84	624122
2025-06-09	141.76	143.77	139.88	142.09	595494
2025-06-10	142.98	144.99	141.44	143.95	635586
2025-06-11	144.58	146.03	143.27	143.87	655162
2025-06-12	141.56	142.61	140.19	141.67	524532
2025-06-13	138.52	140.76	136.50	137.69	562231
2025-06-16	140.29	142.72	139.68	142.21	525980
2025-06-17	140.64	142.21	138.85	138.98	436462
2025-06-18	138.94	142.53	138.32	139.68	395940
2025-06-20	141.02	142.05	138.39	139.68	561403
2025-06-23	138.51	141.36	136.16	141.01	546172
2025-06-24	145.16	146.13	143.01	145.13	678747
2025-06-25	145.65	145.65	142.21	143.63	851073
2025-06-26	144.66	148.02	143.97	147.00	689350
2025-06-27	147.01	149.18	145.60	146.51	1403675

Explore More About RRX

Coins representing dividend payouts and trends

RRX Dividend History

Discover Regal Rexnord Corp'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

RRX Stock Split History

Discover Regal Rexnord Corp'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

RRX Historical Prices

Explore Regal Rexnord Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics