RS Historical Prices

Summary

Key Stock Metrics

256.98

(December 20, 2024)

52-Week Low

342.20

(April 8, 2024)

52-Week High

342.20

(April 8, 2024)

All-Time High

288.93

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-09-16	3.44	3.64	3.39	3.61	3978049
1994-09-19	3.61	3.61	3.47	3.47	1538392
1994-09-20	3.47	3.50	3.44	3.50	594837
1994-09-21	3.47	3.47	3.33	3.36	650182
1994-09-22	3.36	3.42	3.36	3.39	107086
1994-09-23	3.36	3.39	3.33	3.36	114286
1994-09-26	3.36	3.36	3.19	3.19	415755
1994-09-27	3.22	3.36	3.22	3.36	220027
1994-09-28	3.39	3.39	3.33	3.36	354114
1994-09-29	3.39	3.44	3.36	3.42	84141
1994-09-30	3.47	3.53	3.39	3.50	164232
1994-10-03	3.53	3.53	3.42	3.42	53541
1994-10-04	3.44	3.44	3.36	3.36	116536
1994-10-05	3.33	3.36	3.31	3.33	245673
1994-10-06	3.31	3.31	3.28	3.28	126886
1994-10-07	3.31	3.31	3.31	3.31	22945
1994-10-10	3.28	3.28	3.22	3.25	279418
1994-10-11	3.28	3.28	3.22	3.22	138582
1994-10-12	3.19	3.22	3.19	3.19	116086
1994-10-13	3.22	3.31	3.22	3.31	134986
1994-10-14	3.28	3.28	3.22	3.25	107536
1994-10-17	3.28	3.33	3.28	3.31	214627
1994-10-18	3.31	3.33	3.31	3.33	65691
1994-10-19	3.28	3.31	3.25	3.25	46341
1994-10-20	3.25	3.25	3.22	3.22	28795
1994-10-21	3.22	3.25	3.22	3.22	102586
1994-10-24	3.22	3.22	3.08	3.08	327564
1994-10-25	3.08	3.08	3.03	3.06	70641
1994-10-26	3.03	3.08	3.03	3.08	45441
1994-10-27	3.08	3.11	3.06	3.11	65241
1994-10-28	3.06	3.11	3.06	3.11	166482
1994-10-31	3.11	3.28	3.11	3.25	184932
1994-11-01	3.28	3.44	3.25	3.44	328914
1994-11-02	3.42	3.47	3.42	3.44	134086
1994-11-03	3.47	3.47	3.44	3.44	157032
1994-11-04	3.50	3.50	3.44	3.47	38695
1994-11-07	3.44	3.47	3.42	3.42	276718
1994-11-08	3.44	3.44	3.42	3.42	218677
1994-11-09	3.42	3.42	3.33	3.36	230823
1994-11-10	3.39	3.47	3.25	3.25	366259
1994-11-11	3.28	3.28	3.25	3.28	82791
1994-11-14	3.28	3.31	3.25	3.31	115636
1994-11-15	3.28	3.33	3.28	3.31	125986
1994-11-16	3.25	3.25	3.11	3.14	207427
1994-11-17	3.11	3.17	3.08	3.08	63441
1994-11-18	3.11	3.11	3.06	3.06	53541
1994-11-21	3.06	3.06	3.06	3.06	1350
1994-11-22	3.03	3.03	2.89	2.92	83241
1994-11-23	2.86	2.86	2.83	2.86	136782
1994-11-25	2.81	2.83	2.78	2.83	182232
1994-11-28	2.89	2.89	2.86	2.86	35995
1994-11-29	2.86	2.86	2.83	2.83	18445
1994-11-30	2.86	2.89	2.83	2.89	77391
1994-12-01	2.86	2.86	2.86	2.86	2250
1994-12-02	2.89	2.89	2.86	2.86	8095
1994-12-05	2.89	2.89	2.86	2.86	42745
1994-12-06	2.89	2.92	2.81	2.81	35545
1994-12-07	2.81	2.81	2.75	2.75	52191
1994-12-08	2.75	2.75	2.72	2.72	63441
1994-12-09	2.69	2.69	2.50	2.50	179532
1994-12-12	2.50	2.56	2.39	2.44	238023
1994-12-13	2.42	2.47	2.42	2.44	67041
1994-12-14	2.44	2.50	2.44	2.44	264123
1994-12-15	2.39	2.50	2.33	2.47	612387
1994-12-16	2.50	2.61	2.50	2.58	232623
1994-12-19	2.61	2.78	2.58	2.78	220027
1994-12-20	2.78	2.81	2.72	2.75	86841
1994-12-21	2.75	2.92	2.75	2.83	179082
1994-12-22	2.86	2.86	2.83	2.86	56241
1994-12-23	2.89	2.92	2.89	2.92	19345
1994-12-27	2.92	2.94	2.92	2.94	4500
1994-12-28	2.94	2.94	2.89	2.89	21145
1994-12-29	2.89	2.89	2.83	2.83	127786
1994-12-30	2.83	2.83	2.78	2.81	127336
1995-01-03	2.81	2.81	2.81	2.81	4500
1995-01-04	2.78	2.78	2.78	2.78	40045
1995-01-05	2.78	2.78	2.78	2.78	51291
1995-01-06	2.78	2.78	2.78	2.78	450
1995-01-09	2.78	2.83	2.78	2.83	4950
1995-01-10	2.83	2.89	2.83	2.86	18445
1995-01-11	2.89	3.08	2.89	3.08	213277
1995-01-12	3.08	3.11	3.06	3.06	72891
1995-01-13	3.00	3.00	2.97	3.00	44545
1995-01-16	3.00	3.00	2.97	3.00	53541
1995-01-17	3.00	3.11	3.00	3.11	25645
1995-01-18	3.08	3.08	3.03	3.06	43195
1995-01-19	3.08	3.08	3.03	3.08	4500
1995-01-20	3.03	3.03	2.94	2.94	126436
1995-01-23	2.94	2.94	2.92	2.94	25195
1995-01-24	2.92	2.94	2.89	2.89	56241
1995-01-25	2.83	2.83	2.81	2.83	126436
1995-01-26	2.83	2.83	2.81	2.81	461650
1995-01-27	2.78	2.81	2.75	2.78	194377
1995-01-30	2.78	2.78	2.64	2.64	584941
1995-01-31	2.64	2.64	2.61	2.61	284818
1995-02-01	2.64	2.67	2.64	2.67	425205
1995-02-02	2.67	2.67	2.61	2.61	62541
1995-02-03	2.61	2.61	2.61	2.61	117886
1995-02-06	2.64	2.67	2.58	2.67	172782
1995-02-07	2.64	2.67	2.64	2.64	60741
1995-02-08	2.64	2.64	2.61	2.61	139932
1995-02-09	2.61	2.64	2.58	2.61	18445
1995-02-10	2.56	2.58	2.56	2.58	320364
1995-02-13	2.56	2.56	2.53	2.53	41395
1995-02-14	2.53	2.58	2.53	2.58	402259
1995-02-15	2.58	2.78	2.58	2.78	266373
1995-02-16	2.75	2.81	2.75	2.78	32395
1995-02-17	2.75	2.75	2.75	2.75	17095
1995-02-21	2.78	2.78	2.72	2.72	214627
1995-02-22	2.75	2.86	2.75	2.86	38245
1995-02-23	2.83	2.83	2.83	2.83	14395
1995-02-24	2.81	2.83	2.81	2.83	35995
1995-02-27	2.83	2.83	2.83	2.83	549391
1995-02-28	2.83	2.97	2.83	2.97	60741
1995-03-01	3.08	3.17	3.03	3.03	291568
1995-03-02	3.03	3.03	2.89	2.94	53541
1995-03-03	2.97	3.11	2.97	3.11	241623
1995-03-06	3.06	3.06	3.00	3.00	95386
1995-03-07	2.97	3.00	2.97	3.00	55791
1995-03-08	2.97	2.97	2.83	2.83	227223
1995-03-09	2.86	2.86	2.83	2.83	47691
1995-03-10	2.83	2.89	2.83	2.86	48591
1995-03-13	2.89	2.92	2.86	2.92	28795
1995-03-14	2.92	2.94	2.92	2.94	52191
1995-03-15	2.94	2.94	2.94	2.94	48141
1995-03-16	2.94	2.94	2.92	2.92	56241
1995-03-17	2.92	2.92	2.89	2.89	27895
1995-03-20	2.92	2.92	2.86	2.86	18895
1995-03-21	2.83	2.83	2.67	2.67	1128483
1995-03-22	2.67	2.78	2.67	2.72	117436
1995-03-23	2.75	2.75	2.69	2.75	15295
1995-03-24	2.78	2.78	2.75	2.75	109336
1995-03-27	2.78	2.78	2.75	2.78	116986
1995-03-28	2.75	2.78	2.75	2.78	132286
1995-03-29	2.75	2.75	2.75	2.75	8095
1995-03-30	2.72	2.78	2.72	2.78	81441
1995-03-31	2.78	2.81	2.78	2.81	38245
1995-04-03	2.81	2.83	2.78	2.78	31495
1995-04-04	2.75	2.75	2.64	2.64	184032
1995-04-05	2.67	2.81	2.67	2.78	51741
1995-04-06	2.81	2.94	2.78	2.89	52641
1995-04-07	2.83	2.86	2.81	2.86	41395
1995-04-10	2.89	2.89	2.83	2.83	22945
1995-04-11	2.83	2.83	2.75	2.78	40945
1995-04-12	2.75	2.78	2.67	2.78	540396
1995-04-13	2.81	2.83	2.81	2.83	121036
1995-04-17	2.83	2.86	2.81	2.86	160632
1995-04-18	2.89	2.94	2.89	2.89	60291
1995-04-19	2.83	2.83	2.78	2.83	200677
1995-04-20	2.81	2.81	2.78	2.81	15745
1995-04-21	2.83	2.89	2.83	2.86	77391
1995-04-24	2.89	2.89	2.86	2.86	1800
1995-04-25	2.86	2.86	2.81	2.81	55791
1995-04-26	2.83	2.83	2.83	2.83	8545
1995-04-27	2.86	3.03	2.86	2.97	97186
1995-04-28	2.97	2.97	2.92	2.97	91791
1995-05-01	2.97	2.97	2.92	2.94	54891
1995-05-02	2.94	2.94	2.89	2.89	113836
1995-05-03	2.89	2.89	2.89	2.89	36895
1995-05-04	2.89	2.89	2.89	2.89	1800
1995-05-05	2.92	2.92	2.83	2.89	32395
1995-05-08	2.86	2.86	2.78	2.83	32845
1995-05-09	2.81	2.86	2.81	2.86	31945
1995-05-10	2.86	2.92	2.86	2.89	35995
1995-05-11	2.92	2.94	2.89	2.89	44545
1995-05-12	2.92	2.94	2.89	2.94	41845
1995-05-15	2.94	2.97	2.94	2.97	4950
1995-05-16	2.97	3.03	2.97	3.03	53541
1995-05-17	3.03	3.03	2.92	2.94	61641
1995-05-18	2.89	2.92	2.86	2.86	68391
1995-05-19	2.86	2.92	2.86	2.92	26095
1995-05-22	2.89	2.89	2.86	2.89	11245
1995-05-23	2.89	2.89	2.86	2.86	14395
1995-05-24	2.86	2.89	2.86	2.86	3150
1995-05-25	2.92	2.94	2.89	2.94	111586
1995-05-26	2.94	2.94	2.94	2.94	51291
1995-05-30	2.94	2.97	2.94	2.97	72441
1995-05-31	2.94	2.97	2.94	2.97	77841
1995-06-01	3.00	3.03	3.00	3.03	8545
1995-06-02	3.00	3.00	3.00	3.00	88641
1995-06-05	3.03	3.06	3.03	3.06	44095
1995-06-06	3.08	3.14	3.08	3.14	80991
1995-06-07	3.11	3.22	3.11	3.22	33295
1995-06-08	3.22	3.22	3.14	3.17	69291
1995-06-09	3.14	3.25	3.14	3.25	25645
1995-06-12	3.19	3.19	3.17	3.19	27895
1995-06-13	3.17	3.17	3.17	3.17	8095
1995-06-14	3.14	3.14	3.08	3.08	98986
1995-06-15	3.08	3.08	3.08	3.08	5395
1995-06-16	3.06	3.06	3.06	3.06	6295
1995-06-19	3.03	3.11	3.03	3.08	35545
1995-06-20	3.08	3.08	3.03	3.03	58041
1995-06-21	3.06	3.08	3.06	3.06	30145
1995-06-22	3.06	3.11	3.06	3.11	52191
1995-06-23	3.14	3.14	3.11	3.11	5845
1995-06-26	3.11	3.14	3.08	3.08	24295
1995-06-27	3.11	3.14	3.11	3.11	57591
1995-06-28	3.08	3.11	3.08	3.11	7645
1995-06-29	3.14	3.14	3.11	3.14	40945
1995-06-30	3.17	3.31	3.17	3.31	77391
1995-07-03	3.33	3.33	3.33	3.33	15745
1995-07-05	3.31	3.31	3.25	3.31	112936
1995-07-06	3.33	3.42	3.33	3.42	69291
1995-07-07	3.42	3.44	3.39	3.39	62091
1995-07-10	3.36	3.42	3.33	3.39	146232
1995-07-11	3.42	3.44	3.42	3.44	39595
1995-07-12	3.44	3.44	3.42	3.42	23845
1995-07-13	3.50	3.56	3.47	3.50	35995
1995-07-14	3.44	3.47	3.39	3.44	60741
1995-07-17	3.47	3.47	3.39	3.39	29695
1995-07-18	3.39	3.39	3.39	3.39	25195
1995-07-19	3.39	3.39	3.39	3.39	68391
1995-07-20	3.39	3.44	3.39	3.44	18445
1995-07-21	3.44	3.44	3.44	3.44	12595
1995-07-24	3.44	3.44	3.42	3.44	33745
1995-07-25	3.44	3.44	3.42	3.42	116536
1995-07-26	3.42	3.44	3.42	3.42	159282
1995-07-27	3.42	3.50	3.42	3.47	24745
1995-07-28	3.47	3.56	3.47	3.56	108436
1995-07-31	3.53	3.56	3.50	3.53	147132
1995-08-01	3.53	3.53	3.50	3.53	72891
1995-08-02	3.53	3.56	3.50	3.56	137682
1995-08-03	3.56	3.56	3.53	3.53	227673
1995-08-04	3.56	3.56	3.50	3.50	37345
1995-08-07	3.53	3.56	3.50	3.56	15745
1995-08-08	3.56	3.56	3.53	3.53	192577
1995-08-09	3.56	3.56	3.56	3.56	7195
1995-08-10	3.58	3.58	3.56	3.56	48591
1995-08-11	3.58	3.58	3.56	3.58	17095
1995-08-14	3.61	3.61	3.58	3.61	17545
1995-08-15	3.61	3.67	3.61	3.67	94041
1995-08-16	3.64	3.75	3.64	3.75	50841
1995-08-17	3.78	3.83	3.75	3.78	123286
1995-08-18	3.81	3.81	3.78	3.81	8995
1995-08-21	3.81	3.81	3.78	3.81	30145
1995-08-22	3.81	3.81	3.78	3.81	8095
1995-08-23	3.86	4.00	3.86	3.94	169632
1995-08-24	3.97	4.00	3.94	3.97	44995
1995-08-25	4.00	4.08	4.00	4.06	395509
1995-08-28	4.08	4.17	4.08	4.14	256023
1995-08-29	4.17	4.19	4.14	4.17	25645
1995-08-30	4.17	4.17	4.14	4.14	57591
1995-08-31	4.17	4.19	4.17	4.19	54891
1995-09-01	4.19	4.19	4.17	4.19	47241
1995-09-05	4.17	4.25	4.17	4.25	39595
1995-09-06	4.22	4.28	4.22	4.28	32845
1995-09-07	4.28	4.36	4.28	4.31	12595
1995-09-08	4.31	4.33	4.31	4.33	53091
1995-09-11	4.31	4.36	4.31	4.36	23395
1995-09-12	4.36	4.42	4.33	4.33	22945
1995-09-13	4.36	4.36	4.33	4.33	8995
1995-09-14	4.36	4.39	4.33	4.33	24295
1995-09-15	4.36	4.36	4.33	4.33	12595
1995-09-18	4.36	4.39	4.31	4.33	26995
1995-09-19	4.33	4.39	4.33	4.36	82341
1995-09-20	4.36	4.42	4.36	4.42	90441
1995-09-21	4.44	4.44	4.28	4.33	310018
1995-09-22	4.28	4.33	4.22	4.22	229473
1995-09-25	4.22	4.22	4.14	4.14	19345
1995-09-26	4.08	4.14	4.06	4.06	124636
1995-09-27	4.11	4.11	4.03	4.11	89091
1995-09-28	4.11	4.11	4.11	4.11	4500
1995-09-29	4.08	4.08	4.08	4.08	18445
1995-10-02	4.11	4.11	4.08	4.11	56691
1995-10-03	4.08	4.08	4.08	4.08	1350
1995-10-04	4.08	4.08	4.06	4.08	48591
1995-10-05	4.11	4.11	4.06	4.06	28795
1995-10-06	4.03	4.03	4.03	4.03	2700
1995-10-09	3.97	3.97	3.75	3.81	69291
1995-10-10	3.78	3.78	3.78	3.78	4050
1995-10-11	3.78	3.78	3.78	3.78	14395
1995-10-12	3.78	3.78	3.78	3.78	4950
1995-10-13	3.81	3.81	3.78	3.78	13495
1995-10-16	3.78	3.78	3.75	3.75	22495
1995-10-17	3.78	3.81	3.75	3.81	56241
1995-10-18	3.81	3.86	3.81	3.83	5395
1995-10-19	3.83	3.83	3.83	3.83	1800
1995-10-20	3.86	3.89	3.86	3.89	6745
1995-10-23	3.83	3.86	3.83	3.86	900
1995-10-24	3.83	3.83	3.78	3.78	8995
1995-10-25	3.78	3.78	3.78	3.78	41395
1995-10-26	3.78	3.78	3.75	3.75	49041
1995-10-27	3.72	3.72	3.72	3.72	5845
1995-10-30	3.67	3.69	3.67	3.69	35995
1995-10-31	3.69	3.72	3.69	3.69	17995
1995-11-01	3.69	3.78	3.69	3.78	61191
1995-11-03	3.75	3.75	3.72	3.75	9445
1995-11-06	3.75	3.75	3.75	3.75	3150
1995-11-07	3.75	3.75	3.75	3.75	2250
1995-11-08	3.72	3.75	3.72	3.75	15295
1995-11-09	3.75	3.75	3.72	3.75	12145
1995-11-10	3.78	3.89	3.78	3.89	31495
1995-11-13	3.89	3.92	3.89	3.92	27895
1995-11-14	3.92	3.92	3.92	3.92	1800
1995-11-15	3.92	3.92	3.92	3.92	8545
1995-11-16	3.92	3.97	3.92	3.97	17545
1995-11-17	3.94	3.94	3.92	3.92	23845
1995-11-20	3.94	3.94	3.92	3.92	12595
1995-11-21	3.97	4.06	3.97	4.06	17095
1995-11-22	4.06	4.11	4.06	4.11	59391
1995-11-24	4.17	4.19	4.17	4.19	12595
1995-11-27	4.19	4.19	4.19	4.19	2700
1995-11-28	4.19	4.19	4.17	4.19	8995
1995-11-29	4.17	4.17	4.14	4.14	34645
1995-11-30	4.14	4.19	4.14	4.17	100336
1995-12-01	4.17	4.25	4.17	4.22	138132
1995-12-04	4.19	4.19	4.14	4.14	12145
1995-12-05	4.17	4.19	4.14	4.19	11695
1995-12-07	4.17	4.28	4.17	4.28	55341
1995-12-08	4.28	4.28	4.28	4.28	4500
1995-12-11	4.31	4.36	4.31	4.36	8545
1995-12-12	4.36	4.36	4.33	4.33	26545
1995-12-13	4.33	4.36	4.33	4.36	32395
1995-12-14	4.39	4.39	4.36	4.39	13045
1995-12-15	4.39	4.44	4.39	4.39	34645
1995-12-18	4.39	4.42	4.33	4.33	16195
1995-12-19	4.36	4.42	4.36	4.42	30145
1995-12-20	4.42	4.56	4.42	4.56	35095
1995-12-21	4.56	4.58	4.53	4.58	33745
1995-12-22	4.58	4.58	4.56	4.56	4950
1995-12-26	4.56	4.58	4.53	4.53	17095
1995-12-27	4.56	4.56	4.53	4.53	11695
1995-12-28	4.53	4.56	4.53	4.56	6295
1995-12-29	4.56	4.61	4.56	4.58	13495
1996-01-02	4.61	4.61	4.56	4.58	31495
1996-01-03	4.56	4.56	4.53	4.53	39595
1996-01-04	4.56	4.56	4.44	4.44	22945
1996-01-05	4.44	4.47	4.44	4.47	6295
1996-01-08	4.47	4.47	4.44	4.47	11245
1996-01-09	4.44	4.44	4.44	4.44	13045
1996-01-10	4.44	4.44	4.44	4.44	126436
1996-01-11	4.47	4.47	4.42	4.44	35995
1996-01-12	4.44	4.44	4.42	4.42	55791
1996-01-15	4.44	4.44	4.33	4.33	10795
1996-01-16	4.33	4.33	4.17	4.17	840514
1996-01-17	4.17	4.17	4.17	4.17	2700
1996-01-18	4.17	4.17	4.17	4.17	900
1996-01-19	4.17	4.17	4.08	4.11	40495
1996-01-22	4.11	4.19	4.11	4.19	100786
1996-01-23	4.17	4.22	4.08	4.08	125086
1996-01-24	4.06	4.06	4.00	4.06	215077
1996-01-25	4.03	4.14	4.03	4.11	26095
1996-01-26	4.14	4.19	4.14	4.19	5395
1996-01-29	4.19	4.33	4.19	4.33	44095
1996-01-30	4.39	4.44	4.33	4.33	155682
1996-01-31	4.36	4.36	4.31	4.31	25645
1996-02-01	4.31	4.31	4.25	4.28	28345
1996-02-02	4.31	4.42	4.28	4.42	139482
1996-02-05	4.42	4.53	4.42	4.53	31945
1996-02-06	4.50	4.64	4.44	4.44	125536
1996-02-07	4.44	4.44	4.42	4.42	37795
1996-02-08	4.44	4.44	4.39	4.42	18445
1996-02-09	4.39	4.44	4.36	4.39	44995
1996-02-12	4.39	4.44	4.39	4.44	20695
1996-02-13	4.44	4.50	4.39	4.50	163782
1996-02-14	4.50	4.53	4.50	4.53	35995
1996-02-15	4.47	4.53	4.47	4.50	22045
1996-02-16	4.50	4.53	4.50	4.53	13945
1996-02-20	4.47	4.47	4.42	4.47	34645
1996-02-21	4.50	4.50	4.47	4.47	4950
1996-02-22	4.53	4.56	4.53	4.56	69741
1996-02-23	4.61	5.06	4.61	5.00	198877
1996-02-26	5.06	5.28	5.06	5.11	276268
1996-02-27	5.11	5.14	4.97	5.03	67041
1996-02-28	4.97	5.19	4.97	5.19	59391
1996-02-29	5.19	5.33	5.19	5.31	25645
1996-03-01	5.33	5.33	5.22	5.25	35095
1996-03-04	5.22	5.36	5.17	5.36	52641
1996-03-05	5.42	5.47	5.31	5.33	72441
1996-03-06	5.31	5.33	5.28	5.31	37345
1996-03-07	5.31	5.33	5.31	5.31	10795
1996-03-08	5.22	5.22	5.11	5.11	99886
1996-03-11	5.17	5.19	5.03	5.19	65691
1996-03-12	5.19	5.19	5.11	5.11	23845
1996-03-13	5.08	5.08	5.06	5.08	4950
1996-03-14	5.11	5.11	5.08	5.08	10345
1996-03-15	5.06	5.14	5.06	5.14	27895
1996-03-18	5.14	5.31	5.14	5.31	30145
1996-03-19	5.33	5.36	5.31	5.33	47241
1996-03-20	5.39	5.39	5.25	5.28	92241
1996-03-21	5.22	5.22	5.03	5.03	47691
1996-03-22	5.00	5.00	4.97	4.97	17545
1996-03-25	5.00	5.00	4.94	4.97	57591
1996-03-26	5.00	5.06	5.00	5.03	49041
1996-03-27	5.03	5.06	4.92	4.92	107086
1996-03-28	4.94	4.94	4.83	4.83	21145
1996-03-29	4.86	5.08	4.86	5.08	229473
1996-04-01	5.14	5.22	5.14	5.19	62091
1996-04-02	5.22	5.28	5.19	5.19	34195
1996-04-03	5.22	5.22	5.19	5.19	35545
1996-04-04	5.25	5.31	5.22	5.31	25645
1996-04-08	5.31	5.33	5.31	5.31	9895
1996-04-09	5.33	5.39	5.31	5.39	33745
1996-04-10	5.42	5.61	5.42	5.61	133186
1996-04-11	5.58	5.64	5.53	5.64	31945
1996-04-12	5.64	5.67	5.56	5.67	33745
1996-04-15	5.67	5.81	5.67	5.78	62991
1996-04-16	5.81	5.81	5.70	5.70	19345
1996-04-17	5.75	5.75	5.72	5.75	23395
1996-04-18	5.75	5.75	5.70	5.75	10345
1996-04-19	5.75	5.75	5.70	5.70	78291
1996-04-22	5.67	5.67	5.58	5.58	27445
1996-04-23	5.61	5.61	5.58	5.61	29695
1996-04-24	5.61	5.81	5.58	5.81	89091
1996-04-25	5.89	6.17	5.89	6.14	110236
1996-04-26	6.17	6.56	6.14	6.33	134986
1996-04-29	6.36	6.42	6.25	6.39	51741
1996-04-30	6.39	6.53	6.31	6.45	83241
1996-05-01	6.56	6.67	6.53	6.58	101236
1996-05-02	6.61	6.67	6.28	6.28	73341
1996-05-03	6.33	6.33	6.11	6.11	92241
1996-05-06	6.06	6.08	5.97	6.08	146682
1996-05-07	6.08	6.25	6.08	6.25	84141
1996-05-08	6.25	6.64	6.25	6.61	126886
1996-05-09	6.56	6.75	6.56	6.64	102136
1996-05-10	6.58	6.67	6.53	6.64	152532
1996-05-13	6.61	6.75	6.61	6.70	48141
1996-05-14	6.72	6.81	6.72	6.78	26995
1996-05-15	6.83	6.89	6.83	6.83	19795
1996-05-16	6.86	7.03	6.86	7.00	71541
1996-05-17	7.03	7.08	7.03	7.08	151632
1996-05-20	7.08	7.56	7.08	7.50	161532
1996-05-21	7.61	7.81	7.61	7.64	147582
1996-05-22	7.64	7.64	7.53	7.56	36445
1996-05-23	7.56	7.56	7.45	7.45	26095
1996-05-24	7.47	7.70	7.47	7.67	88641
1996-05-28	7.70	7.78	7.70	7.78	30145
1996-05-29	8.11	8.20	8.06	8.06	179082
1996-05-30	8.06	8.17	8.03	8.06	47691
1996-05-31	8.06	8.33	8.06	8.33	112486
1996-06-03	8.39	8.53	8.39	8.47	72441
1996-06-04	8.50	8.50	8.45	8.47	26095
1996-06-05	8.50	8.53	8.45	8.45	61191
1996-06-06	8.42	8.45	8.17	8.20	74241
1996-06-07	8.17	8.17	7.89	7.89	124186
1996-06-10	7.92	8.00	7.89	7.95	31045
1996-06-11	7.97	8.39	7.97	8.22	100786
1996-06-12	8.28	8.28	8.06	8.06	44995
1996-06-13	8.28	8.36	8.17	8.36	137232
1996-06-14	8.42	8.67	8.25	8.25	137232
1996-06-17	8.33	8.53	8.31	8.39	68841
1996-06-18	8.33	8.39	8.22	8.28	48141
1996-06-19	8.28	8.33	8.17	8.22	22495
1996-06-20	8.22	8.33	8.17	8.17	22495
1996-06-21	8.22	8.33	8.22	8.33	13495
1996-06-24	8.33	8.39	8.33	8.33	7645
1996-06-25	8.45	8.50	8.11	8.17	56241
1996-06-26	8.17	8.31	8.17	8.28	45441
1996-06-27	8.25	8.25	8.08	8.11	63441
1996-06-28	8.11	8.22	8.11	8.11	56241
1996-07-01	8.22	8.31	8.22	8.28	69291
1996-07-02	8.31	8.42	8.31	8.42	35545
1996-07-03	8.45	8.50	8.42	8.45	33745
1996-07-05	8.47	8.47	8.45	8.45	15745
1996-07-08	8.39	8.42	8.08	8.17	144432
1996-07-09	8.11	8.11	7.70	7.70	176382
1996-07-10	7.64	7.64	7.08	7.50	196627
1996-07-11	7.53	7.53	7.20	7.28	28795
1996-07-12	7.22	7.67	7.22	7.67	85491
1996-07-15	7.72	7.72	7.36	7.42	56691
1996-07-16	7.39	7.45	7.22	7.39	29245
1996-07-17	7.45	7.86	7.45	7.75	129136
1996-07-18	7.75	7.95	7.75	7.92	80091
1996-07-19	7.95	7.95	7.70	7.70	15295
1996-07-22	7.72	7.72	7.67	7.67	4500
1996-07-23	7.72	7.95	7.70	7.70	51291
1996-07-24	7.67	7.67	7.42	7.47	40495
1996-07-25	7.58	7.89	7.58	7.89	190777
1996-07-26	7.83	8.22	7.83	8.22	119686
1996-07-29	8.28	8.33	7.95	7.97	38245
1996-07-30	7.97	8.11	7.95	8.11	31495
1996-07-31	8.08	8.08	8.00	8.00	37345
1996-08-01	8.11	8.11	8.00	8.11	191227
1996-08-02	8.08	8.08	8.00	8.00	8995
1996-08-05	8.00	8.00	7.92	7.95	40945
1996-08-06	7.92	7.92	7.78	7.86	27445
1996-08-07	7.86	7.89	7.81	7.89	14845
1996-08-08	7.88	7.89	7.86	7.86	11245
1996-08-09	7.89	7.89	7.75	7.81	9445
1996-08-12	7.81	7.83	7.78	7.83	97186
1996-08-13	7.78	7.78	7.72	7.72	5395
1996-08-14	7.78	7.78	7.67	7.67	4500
1996-08-15	7.70	7.70	7.56	7.56	16195
1996-08-16	7.50	7.50	7.33	7.47	27895
1996-08-19	7.50	7.50	7.33	7.33	29695
1996-08-20	7.36	7.36	7.20	7.20	34195
1996-08-21	7.14	7.14	7.06	7.14	129586
1996-08-22	7.11	7.25	7.11	7.17	18895
1996-08-23	7.22	7.22	7.20	7.22	11245
1996-08-26	7.20	7.22	7.20	7.22	2700
1996-08-27	7.28	7.28	7.25	7.25	2250
1996-08-28	7.28	7.33	7.25	7.33	11245
1996-08-29	7.28	7.31	7.28	7.31	12145
1996-08-30	7.33	7.45	7.28	7.45	13945
1996-09-03	7.39	7.39	7.39	7.39	11245
1996-09-04	7.42	7.42	7.33	7.33	1800
1996-09-05	7.39	7.39	7.33	7.33	16645
1996-09-06	7.33	7.33	7.33	7.33	4050
1996-09-09	7.33	7.33	7.28	7.33	8545
1996-09-10	7.33	7.33	7.28	7.31	11245
1996-09-11	7.28	7.33	7.25	7.31	7195
1996-09-12	7.33	7.33	7.31	7.31	8995
1996-09-13	7.33	7.45	7.33	7.39	68391
1996-09-16	7.39	7.39	7.36	7.39	21595
1996-09-17	7.39	7.39	7.39	7.39	6295
1996-09-18	7.42	7.42	7.33	7.33	14845
1996-09-19	7.33	7.33	7.33	7.33	11695
1996-09-20	7.31	7.33	7.31	7.33	12145
1996-09-23	7.33	7.33	7.28	7.28	30595
1996-09-24	7.25	7.28	7.22	7.22	8545
1996-09-25	7.22	7.22	7.11	7.17	287518
1996-09-26	7.20	7.25	7.20	7.22	16195
1996-09-27	7.25	7.28	7.22	7.28	8545
1996-09-30	7.33	7.75	7.33	7.75	174582
1996-10-01	7.78	7.97	7.72	7.92	111586
1996-10-02	7.95	8.42	7.95	8.39	153882
1996-10-03	8.45	8.61	8.42	8.61	199327
1996-10-04	8.61	8.92	8.58	8.86	120136
1996-10-07	8.81	8.81	8.61	8.64	39595
1996-10-08	8.58	8.75	8.53	8.56	63891
1996-10-09	8.61	8.64	8.58	8.64	120586
1996-10-10	8.64	8.67	8.53	8.56	21145
1996-10-11	8.56	8.64	8.56	8.58	32395
1996-10-14	8.58	8.58	8.53	8.53	13045
1996-10-15	8.56	8.61	8.50	8.61	53991
1996-10-16	8.58	8.72	8.58	8.67	24295
1996-10-17	8.70	8.70	8.64	8.67	16645
1996-10-18	8.67	8.67	8.58	8.61	11695
1996-10-21	8.61	8.67	8.61	8.64	31945
1996-10-22	8.64	8.83	8.64	8.83	121936
1996-10-23	8.83	8.83	8.75	8.78	13495
1996-10-24	8.75	9.03	8.67	8.72	377509
1996-10-25	8.67	8.67	8.53	8.56	114736
1996-10-28	8.50	8.53	8.45	8.53	45891
1996-10-29	8.50	8.50	8.39	8.39	118336
1996-10-30	8.33	8.33	8.14	8.14	50391
1996-10-31	8.17	8.17	8.08	8.14	58041
1996-11-01	8.11	8.22	8.08	8.20	62541
1996-11-04	8.14	8.17	8.14	8.14	9445
1996-11-05	8.11	8.11	8.06	8.08	13045
1996-11-06	8.03	8.03	8.00	8.00	7645
1996-11-07	8.00	8.00	7.97	8.00	17995
1996-11-08	7.97	8.03	7.97	8.03	20245
1996-11-11	8.00	8.06	8.00	8.06	10795
1996-11-12	8.06	8.08	8.03	8.08	39145
1996-11-13	8.11	8.31	8.11	8.31	161082
1996-11-14	8.36	8.47	8.36	8.45	15295
1996-11-15	8.42	8.53	8.42	8.47	19795
1996-11-18	8.47	8.53	8.45	8.53	8995
1996-11-19	8.56	8.70	8.36	8.36	130486
1996-11-20	8.36	8.36	8.36	8.36	14845
1996-11-21	8.36	8.36	8.36	8.36	16645
1996-11-22	8.36	8.36	8.36	8.36	4500
1996-11-25	8.36	8.36	8.36	8.36	14845
1996-11-26	8.36	8.36	8.36	8.36	7645
1996-11-27	8.36	8.36	8.36	8.36	6745
1996-11-29	8.36	8.36	8.33	8.33	15295
1996-12-02	8.33	8.33	8.22	8.22	25645
1996-12-03	8.22	8.25	8.08	8.08	43645
1996-12-04	8.06	8.06	7.95	7.95	38695
1996-12-05	7.83	7.86	7.83	7.86	26545
1996-12-06	7.75	7.75	7.61	7.67	75141
1996-12-09	7.70	7.75	7.70	7.75	16195
1996-12-10	7.75	7.75	7.72	7.72	13945
1996-12-11	7.70	7.78	7.70	7.78	147582
1996-12-12	7.78	7.83	7.78	7.78	242073
1996-12-13	7.78	7.81	7.72	7.81	28795
1996-12-16	7.81	7.81	7.70	7.75	24295
1996-12-17	7.78	7.86	7.78	7.78	118786
1996-12-18	7.81	7.81	7.78	7.78	13045
1996-12-19	7.78	7.81	7.75	7.75	16195
1996-12-20	7.78	7.81	7.75	7.75	15295
1996-12-23	7.81	7.83	7.81	7.81	23845
1996-12-24	7.78	7.78	7.70	7.72	11245
1996-12-26	7.70	7.70	7.70	7.70	5845
1996-12-27	7.70	7.70	7.70	7.70	15745
1996-12-30	7.70	7.75	7.67	7.75	42745
1996-12-31	7.78	7.78	7.78	7.78	5395
1997-01-02	7.75	7.78	7.70	7.70	68841
1997-01-03	7.72	7.72	7.67	7.72	64341
1997-01-06	7.75	7.75	7.67	7.67	36895
1997-01-07	7.67	7.70	7.64	7.64	18895
1997-01-08	7.64	7.64	7.36	7.36	83241
1997-01-09	7.36	7.42	7.33	7.42	99436
1997-01-10	7.42	7.45	7.42	7.45	20695
1997-01-13	7.33	7.36	7.17	7.17	58941
1997-01-14	7.17	7.22	7.14	7.17	167382
1997-01-15	7.17	7.47	7.17	7.47	59391
1997-01-16	7.50	7.64	7.50	7.58	20695
1997-01-17	7.56	7.56	7.45	7.45	18895
1997-01-20	7.39	7.39	7.39	7.39	16645
1997-01-21	7.00	7.00	6.28	6.58	876510
1997-01-22	6.64	6.72	6.56	6.56	209227
1997-01-23	6.56	6.56	6.33	6.33	56241
1997-01-24	6.33	6.33	6.03	6.03	137682
1997-01-27	6.06	6.08	5.78	5.86	212827
1997-01-28	5.92	6.03	5.89	6.03	191227
1997-01-29	6.08	6.17	5.95	6.06	213277
1997-01-30	6.06	6.06	6.00	6.03	79191
1997-01-31	6.03	6.28	6.03	6.22	114286
1997-02-03	6.25	6.36	6.25	6.33	36895
1997-02-04	6.33	6.39	6.33	6.36	45891
1997-02-05	6.33	6.39	6.33	6.36	16645
1997-02-06	6.36	6.36	6.33	6.36	20695
1997-02-07	6.58	6.64	6.56	6.64	97186
1997-02-10	6.64	6.70	6.64	6.64	63891
1997-02-11	6.64	6.67	6.64	6.64	80091
1997-02-12	6.64	6.81	6.64	6.81	27895
1997-02-13	6.78	6.78	6.64	6.64	825664
1997-02-14	6.58	6.75	6.58	6.75	35995
1997-02-18	6.72	6.78	6.72	6.75	18895
1997-02-19	6.75	6.78	6.72	6.72	23395
1997-02-20	6.78	6.89	6.78	6.83	35095
1997-02-21	6.89	6.97	6.83	6.83	66141
1997-02-24	6.83	6.89	6.83	6.86	19795
1997-02-25	6.86	6.86	6.86	6.86	17545
1997-02-26	6.86	6.86	6.81	6.81	4050
1997-02-27	6.81	6.83	6.81	6.81	9895
1997-02-28	6.83	6.86	6.83	6.86	12595
1997-03-03	6.86	7.08	6.86	7.06	38245
1997-03-04	7.08	7.11	7.06	7.08	23395
1997-03-05	7.11	7.11	6.75	6.78	74241
1997-03-06	6.78	6.81	6.75	6.81	17095
1997-03-07	6.81	6.86	6.81	6.86	18895
1997-03-10	6.89	6.95	6.89	6.95	31945
1997-03-11	6.92	6.95	6.83	6.95	44995
1997-03-12	6.89	6.89	6.86	6.89	18445
1997-03-13	6.89	6.92	6.86	6.86	34195
1997-03-14	6.89	6.89	6.75	6.75	19345
1997-03-17	6.70	6.70	6.61	6.64	23395
1997-03-18	6.64	6.64	6.45	6.47	106636
1997-03-19	6.45	6.47	6.39	6.42	17545
1997-03-20	6.39	6.39	6.33	6.39	20695
1997-03-21	6.39	6.50	6.39	6.50	166932
1997-03-24	6.47	6.50	6.45	6.50	105736
1997-03-25	6.47	6.50	6.47	6.47	12145
1997-03-26	6.47	6.53	6.47	6.50	4500
1997-03-27	6.47	6.61	6.47	6.56	42745
1997-03-31	6.53	6.61	6.50	6.56	107536
1997-04-01	6.53	6.53	6.50	6.53	13045
1997-04-02	6.53	6.64	6.53	6.64	17995
1997-04-03	6.61	6.61	6.61	6.61	4050
1997-04-04	6.67	6.72	6.67	6.70	24295
1997-04-07	6.67	6.70	6.67	6.67	26095
1997-04-08	6.70	6.70	6.67	6.67	8995
1997-04-09	6.70	6.78	6.70	6.78	19345
1997-04-10	6.75	6.75	6.72	6.72	6295
1997-04-11	6.75	6.75	6.70	6.70	9445
1997-04-14	6.67	6.72	6.67	6.70	18895
1997-04-15	6.72	6.72	6.70	6.70	3600
1997-04-16	6.70	6.70	6.67	6.67	3600
1997-04-17	6.67	6.72	6.67	6.70	28795
1997-04-18	6.70	6.75	6.70	6.75	11695
1997-04-21	6.81	6.86	6.72	6.75	54891
1997-04-22	6.78	6.78	6.72	6.75	51291
1997-04-23	6.75	6.83	6.75	6.81	30595
1997-04-24	6.78	7.06	6.70	7.03	94041
1997-04-25	7.00	7.03	7.00	7.00	22945
1997-04-28	7.03	7.08	7.00	7.00	15295
1997-04-29	7.00	7.11	7.00	7.06	26095
1997-04-30	7.06	7.11	7.06	7.08	11245
1997-05-01	7.08	7.14	7.06	7.11	24295
1997-05-02	7.14	7.20	7.08	7.14	38245
1997-05-05	7.20	7.42	7.20	7.33	176832
1997-05-06	7.36	7.56	7.36	7.36	91791
1997-05-07	7.39	7.39	7.25	7.28	44095
1997-05-08	7.28	7.28	7.20	7.22	24745
1997-05-09	7.25	7.28	7.20	7.22	14395
1997-05-12	7.22	7.39	7.22	7.39	29245
1997-05-13	7.45	7.78	7.45	7.67	177282
1997-05-14	7.70	7.78	7.70	7.78	32845
1997-05-15	7.78	7.81	7.75	7.78	13045
1997-05-16	7.75	7.75	7.70	7.70	16645
1997-05-19	7.72	7.75	7.72	7.72	9895
1997-05-20	7.75	7.78	7.75	7.78	27895
1997-05-21	7.78	7.81	7.78	7.78	15745
1997-05-22	7.81	7.81	7.78	7.81	19345
1997-05-23	7.81	7.81	7.78	7.81	76041
1997-05-27	7.81	7.81	7.81	7.81	1800
1997-05-28	7.86	7.97	7.86	7.92	68391
1997-05-29	7.95	7.95	7.89	7.89	30595
1997-05-30	7.92	8.06	7.89	8.06	44995
1997-06-02	8.08	8.28	8.08	8.22	103036
1997-06-03	8.22	8.25	8.20	8.22	156132
1997-06-04	8.20	8.25	8.20	8.25	11695
1997-06-05	8.25	8.33	8.25	8.31	25195
1997-06-06	8.33	8.36	8.31	8.33	30595
1997-06-09	8.33	8.39	8.33	8.39	36895
1997-06-10	8.39	8.39	8.36	8.39	12145
1997-06-11	8.47	8.61	8.42	8.58	35545
1997-06-12	8.61	8.75	8.61	8.75	70191
1997-06-13	8.72	8.81	8.67	8.70	111136
1997-06-16	8.64	8.64	8.56	8.61	30145
1997-06-17	8.58	8.58	8.47	8.50	22045
1997-06-18	8.50	8.58	8.47	8.58	32395
1997-06-19	8.58	8.61	8.53	8.56	43195
1997-06-20	8.45	8.56	8.45	8.50	80991
1997-06-23	8.50	8.53	8.50	8.53	13045
1997-06-24	8.50	8.53	8.47	8.47	51741
1997-06-25	8.47	8.50	8.46	8.47	11695
1997-06-26	8.47	8.49	8.42	8.43	27895
1997-06-27	8.42	8.45	8.40	8.45	18895
1997-06-30	8.50	8.79	8.48	8.71	63597
1997-07-01	8.69	8.73	8.54	8.56	70494
1997-07-02	8.56	8.56	8.54	8.54	17097
1997-07-03	8.58	8.58	8.56	8.56	3900
1997-07-07	8.56	8.68	8.56	8.68	65997
1997-07-08	8.65	8.65	8.56	8.60	83694
1997-07-09	8.60	8.67	8.60	8.65	12897
1997-07-10	8.69	9.29	8.67	9.19	65997
1997-07-11	9.17	9.17	9.10	9.13	49497
1997-07-14	9.13	9.15	8.98	8.98	21897
1997-07-15	8.94	9.00	8.92	9.00	19797
1997-07-16	9.00	9.13	9.00	9.08	21297
1997-07-17	9.10	9.10	8.92	8.94	23697
1997-07-18	8.88	9.04	8.88	9.00	25197
1997-07-21	9.00	9.15	9.00	9.08	21597
1997-07-22	9.08	9.17	9.08	9.10	56997
1997-07-23	9.10	9.29	9.08	9.08	40497
1997-07-24	9.08	9.17	9.08	9.10	16797
1997-07-25	9.13	9.33	9.13	9.23	34197
1997-07-28	9.21	9.25	9.17	9.23	44397
1997-07-29	9.19	9.21	9.19	9.19	5100
1997-07-30	9.27	9.35	9.27	9.35	38097
1997-07-31	9.35	9.35	9.27	9.27	23097
1997-08-01	9.33	9.38	9.25	9.25	118494
1997-08-04	9.29	9.38	9.29	9.31	31197
1997-08-05	9.35	9.40	9.31	9.40	15297
1997-08-06	9.40	9.42	9.27	9.27	33597
1997-08-07	9.27	9.35	9.23	9.35	10797
1997-08-08	9.35	9.38	9.27	9.35	11697
1997-08-11	9.27	9.33	9.08	9.17	18897
1997-08-12	9.17	9.25	9.10	9.15	11997
1997-08-13	9.19	9.33	9.13	9.33	20997
1997-08-14	9.31	9.38	9.25	9.33	8400
1997-08-15	9.33	9.50	9.29	9.48	27897
1997-08-18	9.56	9.71	9.56	9.71	11097
1997-08-19	9.79	10.08	9.75	10.08	16497
1997-08-20	10.17	10.25	10.13	10.17	14397
1997-08-21	10.25	10.35	10.21	10.21	23097
1997-08-22	10.17	10.17	10.00	10.04	13497
1997-08-25	10.02	10.17	10.02	10.17	9900
1997-08-26	10.17	10.33	10.17	10.29	24597
1997-08-27	10.46	10.67	10.42	10.58	44097
1997-08-28	10.58	10.58	10.44	10.44	18897
1997-08-29	10.44	10.50	10.44	10.46	4800
1997-09-02	10.54	10.67	10.48	10.50	13497
1997-09-03	10.58	10.58	10.50	10.50	4200
1997-09-04	10.58	10.58	10.44	10.58	5700
1997-09-05	10.50	10.67	10.50	10.67	10197
1997-09-08	10.58	10.79	10.58	10.79	9900
1997-09-09	10.71	10.90	10.71	10.88	14997
1997-09-10	10.85	10.90	10.71	10.71	20697
1997-09-11	10.67	10.67	10.46	10.46	17997
1997-09-12	10.46	10.46	10.08	10.17	27597
1997-09-15	10.38	10.42	10.13	10.13	111294
1997-09-16	10.08	10.13	10.02	10.02	25197
1997-09-17	10.08	10.35	10.08	10.29	23397
1997-09-18	10.33	10.50	10.27	10.38	14097
1997-09-19	10.33	10.50	10.25	10.25	31197
1997-09-22	10.25	10.25	9.92	9.96	25797
1997-09-23	9.98	9.98	9.46	9.67	79194
1997-09-24	9.58	9.75	9.58	9.67	55197
1997-09-25	9.75	9.75	9.67	9.75	51897
1997-09-26	9.71	9.73	9.50	9.58	36597
1997-09-29	9.58	9.63	9.33	9.38	69897
1997-09-30	9.42	9.46	9.38	9.38	35997
1997-10-01	9.17	9.21	9.15	9.19	41697
1997-10-02	9.21	9.21	9.04	9.04	30297
1997-10-03	9.06	9.08	8.96	8.96	16797
1997-10-06	9.00	9.04	8.90	8.90	40797
1997-10-07	8.88	8.88	8.71	8.83	211488
1997-10-08	8.75	9.25	8.75	9.25	78594
1997-10-09	9.17	9.42	9.17	9.42	25797
1997-10-10	9.42	9.50	9.35	9.50	19497
1997-10-13	9.42	9.63	9.38	9.56	33297
1997-10-14	9.63	9.75	9.63	9.71	17997
1997-10-15	9.75	9.79	9.67	9.75	27897
1997-10-16	9.67	9.71	9.58	9.60	26697
1997-10-17	9.54	9.63	9.52	9.54	168291
1997-10-20	9.54	9.71	9.54	9.67	13797
1997-10-21	9.71	9.75	9.67	9.71	14997
1997-10-22	9.79	10.04	9.79	9.92	27297
1997-10-23	9.83	9.83	9.44	9.50	41097
1997-10-24	9.46	9.50	9.29	9.38	21597
1997-10-27	9.42	9.42	9.29	9.33	13197
1997-10-28	9.25	9.25	9.04	9.13	25497
1997-10-29	9.13	9.33	9.13	9.25	14697
1997-10-30	9.29	9.33	9.17	9.21	17697
1997-10-31	9.13	9.21	9.13	9.15	58797
1997-11-03	9.13	9.17	9.13	9.17	32997
1997-11-04	9.17	9.25	9.17	9.21	22797
1997-11-05	9.27	9.40	9.25	9.33	3472326
1997-11-06	9.33	9.35	9.31	9.33	890955
1997-11-07	9.25	9.35	9.17	9.33	595470
1997-11-10	9.33	9.38	9.31	9.33	196188
1997-11-11	9.33	9.38	9.33	9.33	114594
1997-11-12	9.25	9.27	9.25	9.25	111594
1997-11-13	9.29	9.38	9.29	9.35	163491
1997-11-14	9.38	9.38	9.29	9.29	92394
1997-11-17	9.33	9.42	9.33	9.38	155691
1997-11-18	9.35	9.40	9.33	9.38	24897
1997-11-19	9.35	9.40	9.33	9.33	72894
1997-11-20	9.33	9.40	9.33	9.33	47697
1997-11-21	9.35	9.35	9.25	9.33	84594
1997-11-24	9.33	9.33	9.21	9.21	110394
1997-11-25	9.17	9.33	9.13	9.29	46797
1997-11-26	9.29	9.38	9.29	9.35	116094
1997-11-28	9.35	9.40	9.35	9.35	32097
1997-12-01	9.35	9.42	9.33	9.42	47397
1997-12-02	9.35	9.52	9.35	9.52	61797
1997-12-03	9.52	9.92	9.52	9.92	116094
1997-12-04	9.88	9.88	9.71	9.79	80694
1997-12-05	9.75	9.92	9.75	9.85	116094
1997-12-08	9.85	9.88	9.83	9.88	82194
1997-12-09	9.88	9.98	9.83	9.98	156291
1997-12-10	9.94	9.94	9.75	9.79	74994
1997-12-11	9.75	9.75	9.67	9.67	81594
1997-12-12	9.63	9.63	9.54	9.56	23997
1997-12-15	9.58	9.58	9.52	9.56	38397
1997-12-16	9.58	9.63	9.50	9.63	14997
1997-12-17	9.63	9.79	9.58	9.75	39897
1997-12-18	9.77	9.77	9.58	9.63	13197
1997-12-19	9.54	9.58	9.50	9.50	24597
1997-12-22	9.50	9.63	9.46	9.63	49797
1997-12-23	9.58	10.00	9.58	9.98	221088
1997-12-24	9.98	10.08	9.98	10.08	72594
1997-12-26	10.04	10.13	10.04	10.13	8100
1997-12-29	10.17	10.21	10.15	10.17	63297
1997-12-30	10.21	10.38	10.17	10.17	114294
1997-12-31	10.13	10.13	9.92	9.92	20997
1998-01-02	9.92	9.98	9.88	9.98	22497
1998-01-05	10.00	10.17	9.98	10.15	217788
1998-01-06	10.17	10.33	10.17	10.29	18297
1998-01-07	10.29	10.29	10.00	10.00	72294
1998-01-08	9.92	10.00	9.88	9.92	41397
1998-01-09	9.92	9.96	9.60	9.63	35997
1998-01-12	9.58	9.67	9.58	9.67	3600
1998-01-13	9.65	9.71	9.63	9.71	9600
1998-01-14	9.75	10.33	9.75	10.33	71694
1998-01-15	10.33	10.46	10.33	10.42	26997
1998-01-16	10.40	10.46	10.33	10.40	105594
1998-01-20	10.38	10.44	10.38	10.42	6600
1998-01-21	10.38	10.42	10.33	10.33	20697
1998-01-22	10.33	10.33	10.33	10.33	12597
1998-01-23	10.33	10.42	10.33	10.42	9900
1998-01-26	10.33	10.42	10.29	10.29	85794
1998-01-27	10.29	10.48	10.29	10.44	22797
1998-01-28	10.42	10.42	10.38	10.42	10497
1998-01-29	10.42	10.50	10.42	10.50	11097
1998-01-30	10.58	10.96	10.58	10.90	59697
1998-02-02	10.92	10.96	10.75	10.75	22797
1998-02-03	10.75	10.83	10.75	10.75	14397
1998-02-04	10.83	10.92	10.75	10.75	26697
1998-02-05	10.81	10.83	10.67	10.69	8400
1998-02-06	10.67	10.71	10.52	10.52	37797
1998-02-09	10.50	10.54	10.29	10.38	67797
1998-02-10	10.35	10.58	10.35	10.58	66297
1998-02-11	10.63	10.90	10.63	10.88	107694
1998-02-12	10.83	11.46	10.83	11.23	125994
1998-02-13	11.29	11.58	11.27	11.38	83394
1998-02-17	11.33	11.92	11.33	11.63	142191
1998-02-18	11.71	11.83	11.69	11.83	27297
1998-02-19	11.88	11.92	11.71	11.75	35397
1998-02-20	11.71	11.79	11.65	11.69	123294
1998-02-23	11.67	11.79	11.67	11.71	26997
1998-02-24	11.71	11.75	11.67	11.67	52497
1998-02-25	11.73	11.73	11.67	11.67	13797
1998-02-26	11.73	11.73	11.67	11.69	37797
1998-02-27	11.67	11.75	11.67	11.71	37197
1998-03-02	11.79	12.08	11.79	12.00	150591
1998-03-03	11.96	11.96	11.83	11.85	9900
1998-03-04	11.83	11.92	11.79	11.79	17097
1998-03-05	11.71	11.83	11.71	11.83	22797
1998-03-06	11.85	11.88	11.83	11.83	16197
1998-03-09	11.88	11.90	11.75	11.90	14997
1998-03-10	11.63	11.75	11.63	11.67	32397
1998-03-11	11.73	11.79	11.71	11.73	19197
1998-03-12	11.71	11.71	11.63	11.67	9900
1998-03-13	11.65	11.69	11.46	11.50	38997
1998-03-16	11.54	11.63	11.46	11.56	38697
1998-03-17	11.52	11.63	11.52	11.63	21597
1998-03-18	11.63	11.67	11.58	11.63	23997
1998-03-19	11.67	11.71	11.67	11.67	28197
1998-03-20	11.63	11.69	11.60	11.60	23397
1998-03-23	11.67	11.79	11.67	11.79	18897
1998-03-24	11.96	12.25	11.88	12.19	47997
1998-03-25	12.31	12.33	12.04	12.10	29097
1998-03-26	12.04	12.33	12.00	12.29	25197
1998-03-27	12.38	12.58	12.38	12.58	19197
1998-03-30	12.58	12.79	12.58	12.79	13497
1998-03-31	12.83	12.88	12.79	12.83	33597
1998-04-01	12.92	13.00	12.83	12.94	37197
1998-04-02	12.94	13.00	12.94	12.94	21297
1998-04-03	13.00	13.00	12.90	12.90	15297
1998-04-06	12.92	12.92	12.58	12.58	41697
1998-04-07	12.63	12.67	12.58	12.65	72894
1998-04-08	12.60	12.65	12.58	12.60	30897
1998-04-09	12.60	12.65	12.56	12.56	57897
1998-04-13	12.58	12.83	12.54	12.83	56397
1998-04-14	12.92	13.58	12.92	13.29	136491
1998-04-15	13.38	13.75	13.38	13.63	92094
1998-04-16	13.58	13.60	13.40	13.40	23697
1998-04-17	13.33	13.33	13.25	13.33	58497
1998-04-20	13.29	13.35	13.29	13.35	19197
1998-04-21	13.38	13.42	13.29	13.33	52497
1998-04-22	13.42	13.58	13.42	13.44	38997
1998-04-23	13.50	13.63	13.21	13.21	62697
1998-04-24	13.21	13.29	13.21	13.25	26097
1998-04-27	13.17	13.21	12.96	13.00	58497
1998-04-28	13.00	13.08	13.00	13.08	136491
1998-04-29	13.04	13.13	13.00	13.00	44697
1998-04-30	13.17	13.58	13.17	13.46	96594
1998-05-01	13.42	13.42	13.29	13.33	21897
1998-05-04	13.38	13.38	13.25	13.25	24897
1998-05-05	13.17	13.19	13.17	13.19	9600
1998-05-06	13.17	13.17	13.04	13.06	15897
1998-05-07	13.00	13.00	12.79	12.85	21897
1998-05-08	12.88	12.96	12.88	12.96	24297
1998-05-11	12.96	13.25	12.79	13.21	86094
1998-05-12	13.25	13.63	13.25	13.50	73794
1998-05-13	13.46	13.60	13.42	13.42	110394
1998-05-14	13.33	13.50	13.33	13.46	21597
1998-05-15	13.46	13.58	13.33	13.38	103794
1998-05-18	13.35	13.40	13.21	13.23	17097
1998-05-19	13.23	13.23	13.04	13.04	99894
1998-05-20	13.13	13.13	13.04	13.04	12297
1998-05-21	13.08	13.08	12.92	12.96	9600
1998-05-22	12.98	12.98	12.90	12.92	35097
1998-05-26	12.88	12.92	12.83	12.83	66897
1998-05-27	12.83	12.85	12.69	12.73	102294
1998-05-28	12.75	12.75	12.67	12.71	26697
1998-05-29	12.71	12.75	12.67	12.73	25497
1998-06-01	12.73	12.75	12.71	12.71	6300
1998-06-02	12.71	12.75	12.67	12.69	11097
1998-06-03	12.67	12.71	12.67	12.69	14997
1998-06-04	12.71	13.13	12.71	13.13	99894
1998-06-05	13.17	13.40	13.17	13.38	202488
1998-06-08	13.38	13.54	13.31	13.31	71394
1998-06-09	13.25	13.33	13.23	13.33	20097
1998-06-10	13.33	13.33	13.15	13.15	40497
1998-06-11	13.13	13.13	12.79	12.81	50997
1998-06-12	12.75	12.77	12.29	12.29	128094
1998-06-15	12.31	12.35	12.13	12.27	42297
1998-06-16	12.21	12.29	12.19	12.29	80994
1998-06-17	12.29	12.54	12.29	12.33	168291
1998-06-18	12.25	12.29	12.23	12.25	35097
1998-06-19	12.21	12.23	12.13	12.17	14997
1998-06-22	12.13	12.15	12.10	12.15	21297
1998-06-23	12.13	12.13	12.08	12.08	9300
1998-06-24	12.13	12.15	12.00	12.04	62697
1998-06-25	12.00	12.10	11.92	12.08	16197
1998-06-26	12.13	12.23	12.10	12.23	57297
1998-06-29	12.25	12.33	12.17	12.33	229488
1998-06-30	12.42	12.88	12.35	12.88	98694
1998-07-01	12.88	12.88	12.63	12.65	58497
1998-07-02	12.65	12.67	12.60	12.67	79194
1998-07-06	12.46	12.67	12.46	12.60	80094
1998-07-07	12.58	12.58	12.50	12.56	85794
1998-07-08	12.56	12.63	12.54	12.63	14397
1998-07-09	12.46	12.48	12.42	12.46	65097
1998-07-10	12.54	12.63	12.50	12.54	56397
1998-07-13	12.58	12.67	12.54	12.67	65097
1998-07-14	12.58	12.67	12.58	12.67	22497
1998-07-15	12.67	12.67	12.58	12.67	4800
1998-07-16	12.67	12.67	12.65	12.67	5400
1998-07-17	12.67	12.67	12.63	12.63	20097
1998-07-20	12.60	12.67	12.60	12.67	22497
1998-07-21	12.67	12.67	12.56	12.56	83094
1998-07-22	12.50	12.63	12.42	12.63	19497
1998-07-23	12.67	12.79	12.50	12.63	145491
1998-07-24	12.69	12.69	12.58	12.58	66597
1998-07-27	12.29	12.29	11.71	11.83	255285
1998-07-28	11.85	11.88	11.75	11.79	245088
1998-07-29	11.81	11.81	11.21	11.44	141291
1998-07-30	11.44	11.46	11.42	11.44	19497
1998-07-31	11.44	11.44	11.10	11.10	89994
1998-08-03	11.08	11.08	10.88	11.02	36897
1998-08-04	11.02	11.02	9.38	9.69	374079
1998-08-05	9.69	10.04	9.69	10.04	172791
1998-08-06	10.00	10.13	9.98	10.10	176691
1998-08-07	10.04	11.46	10.04	11.29	496773
1998-08-10	11.33	11.33	10.83	11.00	130791
1998-08-11	10.94	10.94	10.42	10.44	158391
1998-08-12	10.50	10.65	10.50	10.65	165591
1998-08-13	10.65	10.65	10.54	10.56	31797
1998-08-14	10.56	10.83	10.56	10.77	56097
1998-08-17	10.79	10.79	10.63	10.65	85194
1998-08-18	10.65	10.67	10.63	10.65	69597
1998-08-19	10.65	10.65	10.42	10.42	52497
1998-08-20	10.38	10.38	10.23	10.23	35397
1998-08-21	10.15	10.15	10.06	10.06	14697
1998-08-24	10.21	10.25	10.19	10.25	89694
1998-08-25	10.25	10.29	10.17	10.17	80394
1998-08-26	10.17	10.17	9.83	9.83	67197
1998-08-27	10.17	10.17	9.83	9.83	158391
1998-08-28	9.85	9.85	9.17	9.58	280785
1998-08-31	9.83	10.25	9.83	10.17	845058
1998-09-01	10.04	11.33	10.00	11.17	250785
1998-09-02	11.00	11.00	10.54	10.58	287385
1998-09-03	10.56	10.71	10.56	10.63	187791
1998-09-04	10.71	10.90	10.67	10.67	91794
1998-09-08	10.67	10.81	10.67	10.75	77394
1998-09-09	10.71	10.75	10.58	10.67	93294
1998-09-10	10.67	10.67	10.42	10.42	100194
1998-09-11	10.38	10.40	10.38	10.40	3000
1998-09-14	10.44	10.54	10.38	10.38	62997
1998-09-15	10.33	10.56	10.29	10.56	69597
1998-09-16	10.50	10.50	10.35	10.35	35997
1998-09-17	10.38	10.44	10.25	10.33	32397
1998-09-18	10.33	10.83	10.29	10.83	82794
1998-09-21	10.77	11.00	10.75	10.92	52497
1998-09-22	11.00	11.08	10.94	10.96	58497
1998-09-23	10.98	11.00	10.92	10.92	46797
1998-09-24	10.96	10.96	10.85	10.88	27597
1998-09-25	10.92	10.96	10.88	10.92	59697
1998-09-28	10.98	11.04	10.90	11.00	81294
1998-09-29	10.96	11.08	10.96	10.96	50997
1998-09-30	10.98	10.98	10.83	10.94	87294
1998-10-01	10.44	10.44	10.00	10.13	160491
1998-10-02	10.15	10.17	9.83	10.17	70494
1998-10-05	10.17	10.17	9.54	9.65	116994
1998-10-06	9.83	9.83	9.46	9.46	370779
1998-10-07	9.40	9.42	8.67	8.73	165291
1998-10-08	8.67	8.67	8.04	8.50	247188
1998-10-09	8.50	8.54	8.42	8.54	476976
1998-10-12	8.54	8.75	8.54	8.67	200088
1998-10-13	8.67	8.83	8.58	8.67	1093443
1998-10-14	8.67	8.83	8.58	8.65	240888
1998-10-15	8.67	8.69	8.58	8.60	34497
1998-10-16	8.58	9.00	8.58	9.00	221988
1998-10-19	8.96	9.71	8.96	9.65	263085
1998-10-20	9.63	9.73	9.63	9.73	183891
1998-10-21	9.81	10.00	9.81	9.94	157491
1998-10-22	10.17	10.25	9.93	10.17	89694
1998-10-23	10.17	10.19	9.94	9.94	87294
1998-10-26	9.98	10.13	9.98	10.00	100194
1998-10-27	10.04	10.21	9.96	10.00	105594
1998-10-28	10.00	10.21	10.00	10.13	146091
1998-10-29	10.15	10.19	10.15	10.17	18897
1998-10-30	10.21	10.33	10.21	10.31	37197
1998-11-02	10.33	10.67	10.33	10.65	61797
1998-11-03	10.67	10.67	10.50	10.54	65997
1998-11-04	10.63	10.67	10.54	10.65	105594
1998-11-05	10.67	10.67	10.56	10.56	96294
1998-11-06	10.50	10.65	10.44	10.54	146091
1998-11-09	10.54	10.58	10.42	10.46	41397
1998-11-10	10.46	10.50	10.33	10.50	51597
1998-11-11	10.50	10.58	10.42	10.52	29097
1998-11-12	10.67	10.67	10.54	10.58	51297
1998-11-13	10.63	10.63	10.46	10.46	59097
1998-11-16	10.50	10.54	10.33	10.35	16497
1998-11-17	10.29	10.29	10.08	10.15	32097
1998-11-18	10.15	10.21	10.10	10.21	81294
1998-11-19	10.21	10.27	10.17	10.27	70194
1998-11-20	10.21	10.25	10.21	10.21	62997
1998-11-23	10.25	10.25	10.19	10.21	50997
1998-11-24	10.21	10.21	10.08	10.19	204588
1998-11-25	10.13	10.21	10.13	10.17	54597
1998-11-27	10.25	10.25	10.13	10.17	15897
1998-11-30	10.04	10.21	10.04	10.21	62097
1998-12-01	10.17	10.29	10.15	10.21	49797
1998-12-02	10.21	10.21	10.00	10.10	107394
1998-12-03	10.13	10.21	10.00	10.00	132591
1998-12-04	10.08	10.50	10.08	10.46	821058
1998-12-07	10.46	10.46	10.38	10.42	98994
1998-12-08	10.42	10.50	10.33	10.38	88794
1998-12-09	10.33	10.50	10.33	10.42	65997
1998-12-10	10.38	10.42	10.33	10.35	28197
1998-12-11	10.33	10.42	10.33	10.42	77394
1998-12-14	10.46	10.46	10.33	10.33	84894
1998-12-15	10.33	10.46	10.32	10.46	68697
1998-12-16	10.38	10.48	10.33	10.42	50697
1998-12-17	10.46	10.98	10.46	10.83	162591
1998-12-18	10.92	11.10	10.79	10.92	92394
1998-12-21	10.96	10.96	10.83	10.94	102294
1998-12-22	10.88	10.98	10.88	10.98	54897
1998-12-23	10.83	10.88	10.67	10.71	89694
1998-12-24	10.63	10.67	10.63	10.67	8700
1998-12-28	10.67	10.67	10.42	10.42	18597
1998-12-29	10.42	10.42	9.67	9.71	144591
1998-12-30	9.67	9.67	8.75	9.21	400479
1998-12-31	9.21	9.26	9.15	9.21	50397
1999-01-04	9.25	9.25	8.92	9.00	86094
1999-01-05	8.96	8.96	8.50	8.88	423279
1999-01-06	8.92	9.17	8.92	9.10	433476
1999-01-07	9.13	9.29	9.13	9.27	65697
1999-01-08	9.40	10.08	9.40	9.79	169791
1999-01-11	9.67	9.83	9.67	9.79	88494
1999-01-12	9.83	9.88	9.63	9.63	72894
1999-01-13	9.54	9.65	9.31	9.31	561570
1999-01-14	9.33	9.46	9.29	9.35	63297
1999-01-15	9.29	9.38	9.21	9.29	25497
1999-01-19	9.33	9.38	9.00	9.06	132591
1999-01-20	9.04	9.29	9.04	9.29	61797
1999-01-21	9.25	9.38	9.25	9.33	85794
1999-01-22	9.31	9.33	9.21	9.27	92694
1999-01-25	9.25	9.29	9.25	9.25	42597
1999-01-26	9.21	9.21	9.08	9.15	16197
1999-01-27	9.21	9.21	9.00	9.02	300585
1999-01-28	9.02	9.08	8.96	9.00	68997
1999-01-29	9.04	9.13	9.00	9.13	61797
1999-02-01	9.08	9.21	9.00	9.13	147291
1999-02-02	9.15	9.15	9.00	9.04	100194
1999-02-03	9.04	9.17	9.00	9.08	153591
1999-02-04	9.17	9.35	9.08	9.13	56697
1999-02-05	9.13	9.13	9.06	9.06	112794
1999-02-08	9.04	9.50	9.04	9.46	44997
1999-02-09	9.48	9.92	9.48	9.60	288885
1999-02-10	9.58	9.58	9.38	9.38	24597
1999-02-11	9.42	9.42	9.31	9.33	14697
1999-02-12	9.29	9.50	9.29	9.38	155991
1999-02-16	9.38	9.38	9.21	9.23	23097
1999-02-17	9.19	9.19	9.02	9.02	25497
1999-02-18	9.08	9.08	8.88	8.90	41097
1999-02-19	8.90	8.90	8.83	8.83	16497
1999-02-22	8.83	8.85	8.71	8.71	18597
1999-02-23	8.75	8.83	8.63	8.65	23397
1999-02-24	8.63	8.63	8.54	8.56	56997
1999-02-25	8.63	8.63	8.42	8.46	36897
1999-02-26	8.46	8.56	8.46	8.52	247488
1999-03-01	8.60	8.67	8.50	8.63	55797
1999-03-02	8.67	8.67	8.63	8.63	5400
1999-03-03	8.63	8.75	8.63	8.71	4500
1999-03-04	8.67	8.81	8.67	8.81	29697
1999-03-05	8.83	9.38	8.79	9.38	114894
1999-03-08	9.38	9.38	9.08	9.08	20997
1999-03-09	9.13	9.13	8.54	8.67	71094
1999-03-10	8.63	8.79	8.63	8.79	21897
1999-03-11	8.92	8.92	8.79	8.83	71694
1999-03-12	8.85	8.85	8.54	8.54	135891
1999-03-15	8.63	8.71	8.58	8.67	52197
1999-03-16	8.63	8.71	8.63	8.65	16197
1999-03-17	8.63	8.65	8.58	8.63	15297
1999-03-18	8.67	9.08	8.67	9.04	91494
1999-03-19	9.00	9.29	9.00	9.27	29697
1999-03-22	9.29	9.31	9.10	9.29	57597
1999-03-23	9.25	9.25	9.13	9.13	11397
1999-03-24	9.00	9.00	8.92	8.96	59397
1999-03-25	9.00	9.42	9.00	9.42	86694
1999-03-26	9.46	9.71	9.46	9.71	107694
1999-03-29	9.69	9.69	9.46	9.46	29697
1999-03-30	9.46	9.79	9.46	9.67	56697
1999-03-31	9.58	9.67	9.58	9.60	44097
1999-04-01	9.67	9.71	9.58	9.58	61797
1999-04-05	9.60	9.63	9.54	9.60	54597
1999-04-06	9.58	9.58	9.33	9.33	52797
1999-04-07	9.29	9.29	9.21	9.29	15297
1999-04-08	9.25	9.25	9.13	9.23	28497
1999-04-09	9.17	9.42	9.13	9.42	47997
1999-04-12	9.38	9.38	9.21	9.33	44397
1999-04-13	9.31	9.31	8.92	9.06	77694
1999-04-14	9.00	9.33	8.92	9.25	94494
1999-04-15	9.25	10.19	9.25	10.17	96894
1999-04-16	10.13	10.71	10.13	10.65	102294
1999-04-19	10.67	11.04	10.67	10.96	50697
1999-04-20	11.04	11.04	10.92	10.92	43797
1999-04-21	10.96	11.06	10.69	10.88	64797
1999-04-22	11.00	11.42	11.00	11.25	98994
1999-04-23	11.25	11.42	11.25	11.42	34797
1999-04-26	11.40	11.50	11.21	11.25	41997
1999-04-27	11.25	11.38	11.17	11.38	117294
1999-04-28	11.42	11.71	11.42	11.71	71694
1999-04-29	11.67	11.88	11.67	11.88	61197
1999-04-30	11.92	12.17	11.92	12.15	46797
1999-05-03	12.13	12.13	11.50	11.71	179991
1999-05-04	11.75	12.17	11.75	12.17	87294
1999-05-05	12.21	12.29	12.04	12.08	185391
1999-05-06	12.13	12.38	12.13	12.33	63597
1999-05-07	12.42	12.42	12.17	12.29	60897
1999-05-10	12.21	12.90	12.21	12.90	77094
1999-05-11	12.88	12.96	12.77	12.79	80094
1999-05-12	12.79	12.79	12.33	12.50	66897
1999-05-13	12.50	12.54	12.40	12.46	27897
1999-05-14	12.50	12.79	12.50	12.79	104094
1999-05-17	12.75	12.75	12.58	12.71	49197
1999-05-18	12.75	12.79	12.67	12.79	47097
1999-05-19	12.77	12.79	12.71	12.73	19497
1999-05-20	12.75	12.75	12.71	12.73	34497
1999-05-21	12.73	12.75	12.71	12.75	64197
1999-05-24	12.75	12.75	12.46	12.50	49197
1999-05-25	12.50	12.50	12.42	12.42	121494
1999-05-26	12.42	12.42	12.29	12.33	166191
1999-05-27	12.33	12.33	12.17	12.17	172791
1999-05-28	12.15	12.15	11.83	11.88	162891
1999-06-01	11.92	12.00	11.54	11.69	181491
1999-06-02	11.63	11.79	11.58	11.79	104394
1999-06-03	11.79	12.00	11.79	12.00	110694
1999-06-04	12.04	12.33	12.03	12.33	78894
1999-06-07	12.33	12.46	12.25	12.42	132291
1999-06-08	12.46	12.67	12.46	12.65	62097
1999-06-09	12.67	12.67	12.63	12.67	23097
1999-06-10	12.67	12.75	12.58	12.63	23397
1999-06-11	12.67	12.71	12.58	12.67	30897
1999-06-14	12.71	12.88	12.69	12.79	29397
1999-06-15	12.88	13.13	12.83	12.96	46197
1999-06-16	13.00	13.25	13.00	13.25	41397
1999-06-17	13.21	13.38	13.21	13.27	68097
1999-06-18	13.33	13.33	13.08	13.13	144291
1999-06-21	13.08	13.08	12.96	13.04	89694
1999-06-22	13.08	13.25	13.08	13.25	42297
1999-06-23	13.21	13.25	13.17	13.21	331482
1999-06-24	13.29	13.31	13.08	13.10	57597
1999-06-25	13.13	13.15	13.00	13.00	71394
1999-06-28	13.04	13.17	13.04	13.04	64797
1999-06-29	13.06	13.17	12.88	12.96	62997
1999-06-30	13.00	13.00	12.83	13.00	95394
1999-07-01	13.00	13.00	12.81	12.88	14697
1999-07-02	12.88	12.88	12.79	12.88	16497
1999-07-06	12.83	12.88	12.79	12.81	14697
1999-07-07	12.75	12.75	12.48	12.50	52497
1999-07-08	12.46	12.54	12.44	12.54	23997
1999-07-09	12.58	12.58	12.50	12.54	38997
1999-07-12	12.58	12.65	12.58	12.65	39597
1999-07-13	12.46	12.63	12.46	12.58	22197
1999-07-14	12.65	12.65	12.46	12.48	35397
1999-07-15	12.50	12.54	12.25	12.42	67497
1999-07-16	12.42	12.44	12.40	12.42	13197
1999-07-19	12.42	12.42	12.13	12.29	53997
1999-07-20	12.29	12.29	11.88	11.88	47397
1999-07-21	11.83	11.88	11.67	11.73	18897
1999-07-22	11.69	11.69	11.19	11.40	83994
1999-07-23	11.37	11.65	11.37	11.65	34797
1999-07-26	11.65	11.65	11.42	11.44	14097
1999-07-27	11.42	11.50	11.38	11.40	87594
1999-07-28	11.33	11.38	11.21	11.29	140091
1999-07-29	11.21	11.29	11.19	11.29	17697
1999-07-30	11.29	11.33	11.29	11.33	47397
1999-08-02	11.33	11.54	11.31	11.54	69597
1999-08-03	11.58	12.08	11.58	12.06	72594
1999-08-04	12.13	12.17	11.98	12.00	75894
1999-08-05	11.96	11.98	11.75	11.83	42597
1999-08-06	11.81	11.92	11.75	11.79	20397
1999-08-09	11.83	11.96	11.77	11.77	38697
1999-08-10	11.81	11.83	11.71	11.73	20097
1999-08-11	11.73	11.73	11.67	11.67	30897
1999-08-12	11.67	11.67	11.60	11.63	8100
1999-08-13	11.63	11.67	11.58	11.60	20097
1999-08-16	11.63	11.63	11.50	11.52	31497
1999-08-17	11.54	11.67	11.54	11.63	52497
1999-08-18	11.65	11.65	11.54	11.63	184491
1999-08-19	11.63	11.67	11.58	11.65	31797
1999-08-20	11.58	11.65	11.50	11.65	44097
1999-08-23	11.63	11.69	11.50	11.63	36297
1999-08-24	11.63	11.63	11.54	11.63	15897
1999-08-25	11.56	11.63	11.52	11.63	19797
1999-08-26	11.63	11.67	11.50	11.50	17397
1999-08-27	11.54	11.54	11.50	11.50	23397
1999-08-30	11.48	11.48	11.25	11.27	33297
1999-08-31	11.23	11.25	10.96	11.04	63897
1999-09-01	11.08	11.13	10.90	10.96	39597
1999-09-02	10.96	10.96	10.75	10.79	29697
1999-09-03	10.83	10.96	10.83	10.96	30597
1999-09-07	11.00	11.13	11.00	11.00	108294
1999-09-08	11.08	11.08	10.75	10.83	44997
1999-09-09	10.92	10.98	10.88	10.98	49797
1999-09-10	11.00	11.17	11.00	11.17	59697
1999-09-13	11.13	11.33	11.08	11.33	51597
1999-09-14	11.31	11.38	11.31	11.33	19797
1999-09-15	11.38	11.42	11.33	11.35	11097
1999-09-16	11.35	11.35	11.13	11.13	34497
1999-09-17	11.08	11.21	11.08	11.17	15597
1999-09-20	11.13	11.13	10.79	10.79	41997
1999-09-21	10.88	10.88	10.77	10.88	24297
1999-09-22	10.79	10.79	10.71	10.75	25197
1999-09-23	10.79	10.79	10.46	10.46	42897
1999-09-24	10.50	10.54	10.42	10.46	7800
1999-09-27	10.38	10.63	10.19	10.19	42800
1999-09-28	10.13	10.22	10.06	10.19	47400
1999-09-29	10.31	10.38	10.19	10.38	20600
1999-09-30	10.38	10.56	10.38	10.50	88400
1999-10-01	10.56	10.56	10.31	10.53	26800
1999-10-04	10.53	10.63	10.50	10.59	233800
1999-10-05	10.50	10.56	10.44	10.50	27400
1999-10-06	10.50	10.50	10.50	10.50	12800
1999-10-07	10.63	10.63	10.50	10.63	16000
1999-10-08	10.56	10.63	10.56	10.56	7600
1999-10-11	10.69	10.69	10.38	10.38	39800
1999-10-12	10.41	10.47	10.38	10.38	21600
1999-10-13	10.38	10.44	10.25	10.44	16800
1999-10-14	10.44	10.44	10.13	10.13	10600
1999-10-15	10.13	10.13	9.88	10.06	29600
1999-10-18	10.00	10.06	9.94	10.06	28400
1999-10-19	10.00	10.03	9.81	9.81	44800
1999-10-20	9.56	9.56	8.88	8.91	49200
1999-10-21	9.00	9.31	8.94	9.28	93600
1999-10-22	9.34	9.75	9.34	9.69	70800
1999-10-25	9.75	10.00	9.72	9.88	43200
1999-10-26	10.00	10.25	9.56	9.63	173600
1999-10-27	9.59	9.75	9.59	9.75	32800
1999-10-28	9.84	10.00	9.75	10.00	153400
1999-10-29	9.81	10.50	9.81	10.50	162600
1999-11-01	10.50	11.06	10.50	11.06	50800
1999-11-02	11.09	11.75	11.09	11.53	99200
1999-11-03	11.63	11.72	11.50	11.69	30400
1999-11-04	11.75	12.00	11.63	11.88	36800
1999-11-05	11.94	12.06	11.88	12.00	25600
1999-11-08	12.00	12.00	11.75	11.75	35600
1999-11-09	11.69	11.75	11.50	11.69	34000
1999-11-10	11.75	12.00	11.69	11.75	27400
1999-11-11	11.75	11.75	11.63	11.63	13800
1999-11-12	11.63	11.63	11.44	11.63	66600
1999-11-15	11.56	11.75	11.38	11.50	46400
1999-11-16	11.38	11.84	11.38	11.84	50400
1999-11-17	11.75	11.94	11.47	11.94	64000
1999-11-18	11.94	12.00	11.66	11.94	22600
1999-11-19	12.00	12.00	11.88	11.91	18800
1999-11-22	11.88	12.06	11.88	11.97	17200
1999-11-23	11.97	12.06	11.75	11.78	25400
1999-11-24	11.78	11.84	11.69	11.81	36400
1999-11-26	11.81	11.81	11.75	11.75	5200
1999-11-29	11.78	12.00	11.50	12.00	53400
1999-11-30	11.94	12.31	11.94	12.19	92400
1999-12-01	12.13	12.13	11.69	11.69	76600
1999-12-02	11.72	11.84	11.56	11.63	133400
1999-12-03	11.69	11.69	11.56	11.59	92200
1999-12-06	11.59	11.59	11.56	11.59	70800
1999-12-07	11.59	11.59	11.31	11.31	31200
1999-12-08	11.25	11.38	11.13	11.38	27600
1999-12-09	11.38	11.38	10.94	10.94	90600
1999-12-10	10.94	11.06	10.75	11.06	24400
1999-12-13	10.94	10.94	10.19	10.25	163000
1999-12-14	10.28	10.34	10.19	10.31	17400
1999-12-15	10.28	10.38	10.13	10.38	37200
1999-12-16	10.38	10.38	10.31	10.34	23600
1999-12-17	10.34	10.34	10.06	10.09	123800
1999-12-20	10.00	10.06	9.75	9.81	52800
1999-12-21	9.81	9.94	9.56	9.94	122000
1999-12-22	9.94	10.56	9.94	10.50	91800
1999-12-23	10.56	11.44	10.56	11.31	101400
1999-12-27	11.31	12.50	11.31	12.13	135600
1999-12-28	12.13	12.25	12.00	12.12	47400
1999-12-29	12.13	12.19	12.00	12.00	108200
1999-12-30	12.03	12.03	11.81	11.81	32800
1999-12-31	11.81	11.81	11.69	11.72	14600
2000-01-03	11.72	11.72	11.19	11.22	48600
2000-01-04	11.16	11.16	10.38	10.47	132400
2000-01-05	10.50	10.75	10.47	10.59	29800
2000-01-06	10.69	10.94	10.69	10.94	50600
2000-01-07	11.00	11.25	10.97	11.25	30200
2000-01-10	11.50	11.81	11.31	11.78	58800
2000-01-11	11.88	11.88	11.38	11.47	48000
2000-01-12	11.38	11.38	11.06	11.13	37800
2000-01-13	11.38	11.63	11.31	11.47	56400
2000-01-14	11.56	11.56	11.25	11.25	24600
2000-01-18	11.19	11.19	10.94	11.06	36800
2000-01-19	11.25	11.25	10.94	11.00	31600
2000-01-20	11.13	11.19	10.88	10.94	59200
2000-01-21	10.94	11.16	10.94	11.13	27000
2000-01-24	11.13	11.13	10.63	10.63	59200
2000-01-25	10.69	10.69	10.38	10.38	27600
2000-01-26	10.38	10.56	10.38	10.50	17600
2000-01-27	10.56	10.56	10.25	10.50	25800
2000-01-28	10.50	10.63	10.25	10.38	74000
2000-01-31	10.50	10.63	10.38	10.38	65400
2000-02-01	10.50	10.50	10.25	10.44	103000
2000-02-02	10.41	10.41	9.88	9.91	25000
2000-02-03	9.88	10.00	9.88	10.00	26000
2000-02-04	10.00	10.00	9.94	9.97	23600
2000-02-07	9.88	10.00	9.63	9.63	68200
2000-02-08	9.72	9.75	9.25	9.25	33600
2000-02-09	9.19	9.31	9.00	9.03	103200
2000-02-10	9.03	9.75	8.44	9.56	190200
2000-02-11	9.63	9.75	9.34	9.50	90000
2000-02-14	9.63	10.81	9.41	10.81	126400
2000-02-15	10.75	10.75	10.03	10.38	70600
2000-02-16	10.50	10.53	10.00	10.03	98600
2000-02-17	10.38	10.38	10.13	10.34	126800
2000-02-18	10.44	10.44	10.06	10.06	35400
2000-02-22	10.06	10.09	9.63	9.84	202000
2000-02-23	9.88	9.88	9.50	9.50	39800
2000-02-24	9.63	9.69	9.44	9.50	38200
2000-02-25	9.56	9.75	9.56	9.66	26800
2000-02-28	9.50	9.97	9.50	9.91	67600
2000-02-29	9.84	10.00	9.69	9.69	40800
2000-03-01	9.69	10.31	9.69	10.13	60200
2000-03-02	10.06	10.16	9.88	9.88	16600
2000-03-03	9.75	10.09	9.63	10.09	19400
2000-03-06	10.03	10.06	8.81	9.00	121800
2000-03-07	9.13	9.38	9.13	9.28	70800
2000-03-08	9.25	9.66	9.13	9.66	25400
2000-03-09	9.63	9.78	9.50	9.72	36000
2000-03-10	9.53	9.75	9.50	9.59	55800
2000-03-13	9.59	9.81	9.44	9.81	65400
2000-03-14	9.88	10.19	9.69	9.75	50000
2000-03-15	9.63	9.63	9.44	9.63	46800
2000-03-16	9.75	10.88	9.75	10.88	51600
2000-03-17	10.75	10.88	10.31	10.50	72200
2000-03-20	10.56	10.81	10.56	10.75	32800
2000-03-21	10.69	10.69	10.41	10.63	32400
2000-03-22	10.59	10.59	10.34	10.34	35400
2000-03-23	10.25	10.38	10.13	10.28	53800
2000-03-24	10.28	11.13	10.28	11.03	62200
2000-03-27	11.16	11.31	11.06	11.28	81600
2000-03-28	11.31	11.38	11.13	11.19	44400
2000-03-29	11.22	11.31	11.06	11.31	41400
2000-03-30	11.31	11.56	11.25	11.56	37000
2000-03-31	11.56	11.69	11.19	11.19	73600
2000-04-03	11.25	12.38	11.25	12.03	77000
2000-04-04	12.03	12.03	11.44	11.63	33200
2000-04-05	11.56	11.75	11.50	11.75	13600
2000-04-06	11.81	12.06	11.81	12.06	28800
2000-04-07	11.94	12.06	11.91	12.00	46600
2000-04-10	12.03	12.03	11.75	11.78	18600
2000-04-11	11.69	11.75	11.56	11.69	13200
2000-04-12	11.56	12.03	11.56	11.84	44200
2000-04-13	11.75	11.88	11.61	11.72	52400
2000-04-14	11.75	11.88	11.31	11.88	49200
2000-04-17	11.75	11.75	11.44	11.63	135200
2000-04-18	11.56	11.88	11.56	11.84	79800
2000-04-19	11.81	11.81	11.50	11.59	39600
2000-04-20	11.53	11.56	11.25	11.34	97600
2000-04-24	11.28	11.28	11.16	11.16	7400
2000-04-25	11.00	11.75	10.97	11.66	47000
2000-04-26	11.63	11.75	11.25	11.38	105000
2000-04-27	11.34	11.41	11.25	11.41	9000
2000-04-28	11.31	11.50	11.31	11.50	25600
2000-05-01	11.44	11.50	11.31	11.50	34600
2000-05-02	11.25	11.44	11.22	11.41	48400
2000-05-03	11.38	11.50	11.31	11.47	86800
2000-05-04	11.31	11.44	11.28	11.44	15600
2000-05-05	11.38	11.47	11.38	11.47	18600
2000-05-08	11.44	11.44	11.13	11.16	13600
2000-05-09	11.19	11.25	11.00	11.25	22600
2000-05-10	11.16	11.16	10.94	11.00	21200
2000-05-11	11.06	11.50	11.03	11.50	138800
2000-05-12	11.53	11.81	11.53	11.69	33600
2000-05-15	11.56	12.00	11.50	12.00	207600
2000-05-16	12.00	12.00	11.75	12.00	63200
2000-05-17	11.97	11.97	11.81	11.94	27600
2000-05-18	11.81	11.81	11.69	11.69	18800
2000-05-19	11.81	11.81	11.50	11.56	56600
2000-05-22	11.56	11.56	11.06	11.19	18600
2000-05-23	11.06	11.13	10.88	10.91	41400
2000-05-24	10.81	10.84	10.50	10.81	48600
2000-05-25	10.81	10.97	10.69	10.72	49000
2000-05-26	10.78	10.78	10.42	10.56	130200
2000-05-30	10.63	10.63	10.38	10.50	52800
2000-05-31	10.50	10.50	10.38	10.47	29600
2000-06-01	10.50	10.50	10.38	10.47	9800
2000-06-02	10.50	10.63	10.47	10.63	59000
2000-06-05	10.63	10.63	10.19	10.31	36600
2000-06-06	10.44	10.44	10.25	10.38	9600
2000-06-07	10.31	10.50	10.19	10.50	64200
2000-06-08	10.44	10.69	10.13	10.66	35000
2000-06-09	10.72	10.75	10.59	10.75	12000
2000-06-12	10.81	10.81	10.69	10.72	15600
2000-06-13	10.59	10.66	10.50	10.63	31400
2000-06-14	10.56	10.69	10.56	10.63	50600
2000-06-15	10.66	10.81	10.13	10.25	177000
2000-06-16	10.31	10.38	10.22	10.25	57400
2000-06-19	10.38	10.56	10.19	10.56	81200
2000-06-20	10.63	10.63	10.31	10.47	60200
2000-06-21	10.50	10.50	9.94	9.94	57800
2000-06-22	9.88	9.94	9.47	9.47	62800
2000-06-23	9.38	9.72	9.31	9.63	36000
2000-06-26	9.69	9.94	9.69	9.72	69200
2000-06-27	9.63	9.72	9.56	9.63	66600
2000-06-28	9.69	9.69	9.59	9.63	34000
2000-06-29	9.63	9.75	9.56	9.56	52000
2000-06-30	9.63	9.66	9.50	9.56	94800
2000-07-03	9.56	9.75	9.56	9.75	13400
2000-07-05	9.75	9.88	9.75	9.78	28200
2000-07-06	9.69	9.75	9.56	9.75	44400
2000-07-07	9.75	10.00	9.69	9.84	62200
2000-07-10	9.78	10.31	9.78	10.13	77200
2000-07-11	10.06	11.38	10.06	11.25	141800
2000-07-12	11.19	11.56	11.09	11.34	104400
2000-07-13	11.31	11.34	11.27	11.31	35000
2000-07-14	11.30	11.44	11.22	11.25	49400
2000-07-17	11.25	11.25	11.00	11.00	82400
2000-07-18	10.94	10.94	10.75	10.75	21600
2000-07-19	10.75	10.81	10.56	10.56	43600
2000-07-20	10.63	10.81	10.63	10.72	27400
2000-07-21	10.66	10.88	10.66	10.69	37200
2000-07-24	10.75	10.75	10.56	10.59	59600
2000-07-25	10.53	10.75	10.38	10.47	163800
2000-07-26	10.38	10.50	10.38	10.47	86400
2000-07-27	10.50	10.50	10.44	10.47	86000
2000-07-28	10.50	10.50	10.38	10.50	68200
2000-07-31	10.44	10.50	10.44	10.50	95000
2000-08-01	10.50	10.50	10.47	10.50	108200
2000-08-02	10.50	10.50	10.38	10.41	108200
2000-08-03	10.31	10.50	10.31	10.44	96000
2000-08-04	10.44	10.50	10.31	10.47	70000
2000-08-07	10.50	10.56	10.47	10.47	111000
2000-08-08	10.50	10.50	10.47	10.50	92000
2000-08-09	10.50	10.50	10.47	10.50	125600
2000-08-10	10.25	10.50	10.25	10.44	118200
2000-08-11	10.38	10.50	10.38	10.44	28000
2000-08-14	10.47	10.50	10.47	10.50	105200
2000-08-15	10.50	10.50	10.38	10.38	47800
2000-08-16	10.41	10.41	10.13	10.22	66400
2000-08-17	10.25	10.56	10.25	10.56	324000
2000-08-18	10.56	10.63	10.53	10.63	29000
2000-08-21	10.63	10.63	10.38	10.38	91400
2000-08-22	10.38	10.38	10.34	10.34	43200
2000-08-23	10.38	10.38	9.88	10.00	82600
2000-08-24	10.00	10.13	10.00	10.13	47400
2000-08-25	10.19	10.38	10.13	10.31	23800
2000-08-28	10.31	10.36	9.94	9.97	132000
2000-08-29	9.91	10.00	9.75	10.00	56600
2000-08-30	9.94	10.03	9.94	10.03	25400
2000-08-31	10.03	10.31	10.03	10.31	82400
2000-09-01	10.25	10.69	10.25	10.63	47400
2000-09-05	10.50	10.63	10.50	10.63	32800
2000-09-06	10.56	10.56	10.41	10.50	34000
2000-09-07	10.44	10.44	10.38	10.41	56600
2000-09-08	10.38	10.44	10.34	10.34	50400
2000-09-11	10.41	10.44	10.31	10.44	43800
2000-09-12	10.44	10.44	10.31	10.31	34200
2000-09-13	10.25	10.38	10.09	10.38	108400
2000-09-14	10.34	10.53	10.34	10.53	73000
2000-09-15	10.53	10.78	10.53	10.78	117400
2000-09-18	10.75	10.78	10.69	10.69	64400
2000-09-19	10.69	10.88	10.69	10.84	42000
2000-09-20	10.94	10.94	10.59	10.59	69800
2000-09-21	10.63	10.63	10.50	10.53	121600
2000-09-22	10.50	10.63	10.50	10.53	19600
2000-09-25	10.53	10.69	10.50	10.50	38800
2000-09-26	10.50	10.56	10.50	10.53	14200
2000-09-27	10.63	10.69	10.56	10.66	60000
2000-09-28	10.72	10.81	10.66	10.81	11200
2000-09-29	10.81	10.81	10.50	10.53	94400
2000-10-02	10.53	10.88	10.50	10.66	205400
2000-10-03	10.56	10.72	10.50	10.69	47200
2000-10-04	10.75	10.81	10.69	10.81	34200
2000-10-05	10.81	10.81	10.63	10.75	50600
2000-10-06	10.81	10.81	10.63	10.72	38000
2000-10-09	10.63	10.78	10.50	10.78	39400
2000-10-10	10.69	10.69	10.50	10.53	36800
2000-10-11	10.59	10.69	10.50	10.56	53200
2000-10-12	10.69	10.69	10.56	10.59	23800
2000-10-13	10.53	10.72	10.53	10.69	24400
2000-10-16	10.56	10.72	10.31	10.38	61200
2000-10-17	10.31	10.44	10.31	10.44	70200
2000-10-18	10.44	10.44	10.41	10.41	44000
2000-10-19	10.44	10.59	10.38	10.59	46200
2000-10-20	10.63	10.88	10.63	10.78	20200
2000-10-23	10.78	11.00	10.78	10.97	37200
2000-10-24	11.00	11.00	10.88	10.94	21200
2000-10-25	10.94	11.25	10.75	11.09	47200
2000-10-26	11.13	11.13	10.75	10.81	33400
2000-10-27	10.75	11.06	10.75	11.06	18400
2000-10-30	10.94	11.25	10.75	11.19	46800
2000-10-31	11.25	11.88	11.19	11.88	51800
2000-11-01	11.81	11.91	11.16	11.31	98000
2000-11-02	11.19	11.25	11.00	11.06	41200
2000-11-03	10.94	11.00	10.56	10.88	47600
2000-11-06	10.81	10.94	10.72	10.75	17600
2000-11-07	10.69	11.19	10.69	11.19	23800
2000-11-08	11.25	11.63	11.25	11.53	45200
2000-11-09	11.66	11.66	11.44	11.63	57800
2000-11-10	11.63	11.66	11.44	11.47	24600
2000-11-13	11.41	11.81	11.41	11.81	43600
2000-11-14	11.81	11.84	11.50	11.75	42800
2000-11-15	11.69	11.75	11.66	11.66	53800
2000-11-16	11.56	11.69	11.41	11.47	25200
2000-11-17	11.56	11.75	11.38	11.75	48600
2000-11-20	11.75	11.88	11.75	11.81	10200
2000-11-21	11.75	11.84	11.63	11.66	19200
2000-11-22	11.63	11.94	11.63	11.94	19000
2000-11-24	11.94	12.00	11.94	12.00	30000
2000-11-27	12.00	12.19	12.00	12.19	53400
2000-11-28	12.13	12.19	11.94	12.06	61200
2000-11-29	11.94	12.13	11.88	12.00	107800
2000-11-30	12.00	12.19	12.00	12.00	80000
2000-12-01	12.00	12.22	12.00	12.09	26200
2000-12-04	12.09	12.31	12.06	12.19	34600
2000-12-05	12.22	12.94	12.22	12.94	38600
2000-12-06	12.81	12.94	12.50	12.50	41000
2000-12-07	12.50	12.63	12.38	12.41	83400
2000-12-08	12.47	12.81	12.44	12.81	34600
2000-12-11	12.78	13.00	12.75	13.00	53800
2000-12-12	12.97	13.03	12.56	12.56	54000
2000-12-13	12.59	12.72	12.50	12.69	50600
2000-12-14	12.66	12.66	12.00	12.09	91000
2000-12-15	12.00	12.05	11.75	11.75	85600
2000-12-18	11.78	11.91	11.38	11.38	93600
2000-12-19	11.41	11.81	11.41	11.69	68600
2000-12-20	11.81	11.81	10.94	11.00	106200
2000-12-21	10.97	11.31	10.97	11.31	80600
2000-12-22	11.31	11.63	11.31	11.50	24800
2000-12-26	11.50	11.63	11.31	11.31	25000
2000-12-27	11.38	11.75	11.38	11.75	86800
2000-12-28	11.81	12.44	11.81	12.41	32600
2000-12-29	12.41	12.69	12.38	12.38	36200
2001-01-02	12.44	12.47	12.00	12.06	28200
2001-01-03	12.06	12.50	12.00	12.25	29400
2001-01-04	12.25	12.31	12.16	12.25	17800
2001-01-05	12.19	12.19	11.75	11.78	35600
2001-01-08	11.75	11.81	11.69	11.81	58600
2001-01-09	11.94	12.16	11.94	12.00	67200
2001-01-10	11.88	11.97	11.69	11.81	37600
2001-01-11	11.88	12.06	11.50	11.66	81600
2001-01-12	11.66	12.06	11.66	11.88	31400
2001-01-16	12.00	12.44	11.88	12.44	55000
2001-01-17	12.50	13.13	12.44	12.94	113600
2001-01-18	12.94	13.00	12.81	12.94	32400
2001-01-19	12.88	12.91	12.69	12.75	29200
2001-01-22	12.75	12.75	12.38	12.38	89200
2001-01-23	12.50	12.88	12.47	12.69	116000
2001-01-24	12.75	12.81	12.63	12.81	19200
2001-01-25	12.88	12.88	12.56	12.63	24400
2001-01-26	12.75	12.94	12.75	12.94	33800
2001-01-29	12.88	13.43	12.88	13.13	64400
2001-01-30	13.00	13.50	13.00	13.50	48000
2001-01-31	13.55	14.00	13.55	13.80	61400
2001-02-01	13.70	14.00	13.69	14.00	25400
2001-02-02	13.93	14.00	13.90	13.97	21000
2001-02-05	13.97	13.97	13.80	13.82	76800
2001-02-06	13.83	13.98	13.83	13.93	40400
2001-02-07	13.90	13.95	13.88	13.95	24000
2001-02-08	13.99	14.23	13.99	14.15	190600
2001-02-09	14.15	14.25	13.70	13.80	109400
2001-02-12	13.88	14.50	13.88	14.50	100400
2001-02-13	14.55	15.38	14.55	15.03	153800
2001-02-14	15.00	15.00	14.85	14.85	43400
2001-02-15	14.50	14.50	13.60	13.63	258400
2001-02-16	13.38	13.55	13.20	13.48	70600
2001-02-20	13.40	13.40	13.04	13.08	84800
2001-02-21	13.00	13.33	12.98	12.98	40200
2001-02-22	12.95	12.95	12.33	12.36	59600
2001-02-23	12.40	12.55	12.20	12.55	47400
2001-02-26	12.65	12.90	12.38	12.70	78400
2001-02-27	12.70	12.70	12.60	12.65	32600
2001-02-28	12.70	12.80	12.67	12.80	46000
2001-03-01	13.18	13.40	13.08	13.25	160800
2001-03-02	13.25	13.50	13.25	13.38	38800
2001-03-05	13.48	13.63	13.48	13.53	26400
2001-03-06	13.58	13.58	13.35	13.40	52200
2001-03-07	13.37	13.43	13.25	13.30	62600
2001-03-08	13.20	13.25	13.15	13.20	33600
2001-03-09	13.20	13.60	13.18	13.60	41200
2001-03-12	13.53	13.71	13.49	13.63	37000
2001-03-13	13.63	13.66	13.59	13.63	76400
2001-03-14	13.50	13.80	13.50	13.72	106000
2001-03-15	13.73	13.73	13.65	13.66	46400
2001-03-16	13.68	13.68	13.25	13.25	53200
2001-03-19	13.30	13.30	12.70	12.98	69600
2001-03-20	13.00	13.15	12.70	12.80	92000
2001-03-21	12.76	12.76	11.88	11.88	41200
2001-03-22	11.88	11.88	10.58	10.58	151600
2001-03-23	10.83	11.43	10.83	11.35	200200
2001-03-26	11.48	11.92	11.48	11.79	44200
2001-03-27	11.73	12.00	11.73	11.93	62800
2001-03-28	11.88	11.88	11.65	11.66	33800
2001-03-29	11.73	11.95	11.68	11.68	31000
2001-03-30	11.68	11.80	11.66	11.73	56400
2001-04-02	11.73	11.80	11.30	11.30	34800
2001-04-03	11.31	11.31	10.88	11.13	138600
2001-04-04	11.10	11.38	11.10	11.38	88600
2001-04-05	11.43	11.95	11.43	11.95	38800
2001-04-06	11.95	12.26	11.79	12.25	57200
2001-04-09	12.50	12.74	12.40	12.40	51000
2001-04-10	12.40	13.35	12.40	13.26	60400
2001-04-11	13.25	13.25	12.91	12.91	33200
2001-04-12	12.75	13.06	12.75	13.05	33000
2001-04-16	13.10	13.10	13.00	13.10	20600
2001-04-17	13.10	13.23	13.08	13.23	43800
2001-04-18	13.28	13.43	13.24	13.35	75200
2001-04-19	13.00	14.00	12.98	13.98	104200
2001-04-20	13.95	14.15	13.81	14.03	85000
2001-04-23	14.03	14.10	14.00	14.08	44600
2001-04-24	14.08	14.65	14.08	14.46	100200
2001-04-25	14.47	14.53	14.40	14.51	70600
2001-04-26	14.55	14.85	14.51	14.85	91200
2001-04-27	14.95	14.95	14.85	14.86	58200
2001-04-30	14.75	14.83	14.50	14.65	125200
2001-05-01	14.65	14.75	14.50	14.65	50000
2001-05-02	14.70	14.70	14.48	14.55	46800
2001-05-03	14.55	14.55	14.30	14.50	49400
2001-05-04	14.55	14.88	14.53	14.73	76000
2001-05-07	14.63	14.72	14.50	14.50	35000
2001-05-08	14.45	14.55	14.35	14.55	20400
2001-05-09	14.25	14.30	14.00	14.25	54000
2001-05-10	14.30	14.35	13.61	13.61	72600
2001-05-11	13.63	13.70	13.45	13.60	71200
2001-05-14	13.53	13.63	13.50	13.61	25800
2001-05-15	13.73	13.75	13.50	13.55	49000
2001-05-16	13.53	13.88	13.53	13.70	60400
2001-05-17	13.70	13.95	13.70	13.78	18200
2001-05-18	13.75	14.23	13.75	14.18	22000
2001-05-21	14.23	14.35	14.05	14.35	33000
2001-05-22	14.36	14.45	14.15	14.15	49800
2001-05-23	14.16	14.20	13.95	13.95	44200
2001-05-24	13.90	13.90	13.68	13.71	87400
2001-05-25	13.71	13.78	13.65	13.78	9400
2001-05-29	13.78	13.88	13.65	13.66	48000
2001-05-30	13.66	13.66	13.28	13.57	191400
2001-05-31	13.60	13.83	13.60	13.68	75600
2001-06-01	13.73	13.80	13.63	13.75	33400
2001-06-04	13.70	13.85	13.65	13.85	13000
2001-06-05	13.63	13.75	13.23	13.43	110600
2001-06-06	13.38	13.85	13.38	13.75	76000
2001-06-07	13.70	14.00	13.70	13.98	31200
2001-06-08	13.93	14.00	13.91	13.95	72800
2001-06-11	13.93	14.00	13.91	13.98	26000
2001-06-12	13.98	13.98	13.86	13.88	49000
2001-06-13	13.88	14.10	13.88	13.98	27800
2001-06-14	13.98	14.00	13.85	13.90	27200
2001-06-15	13.90	14.00	13.90	14.00	56800
2001-06-18	13.95	14.18	13.94	13.96	57600
2001-06-19	14.05	14.09	13.98	13.98	26800
2001-06-20	13.95	14.25	13.95	14.18	29600
2001-06-21	14.10	14.25	13.85	14.25	64600
2001-06-22	14.20	14.20	13.73	13.73	52600
2001-06-25	13.65	13.66	13.20	13.23	131000
2001-06-26	13.18	13.65	12.90	13.65	139200
2001-06-27	13.65	13.70	13.45	13.48	139600
2001-06-28	13.63	13.75	12.70	12.83	526400
2001-06-29	12.50	12.65	12.50	12.63	3630400
2001-07-02	12.60	12.60	12.50	12.50	391200
2001-07-03	12.55	12.99	12.50	12.85	325800
2001-07-05	12.80	12.80	12.61	12.61	76600
2001-07-06	12.55	12.59	12.40	12.50	186600
2001-07-09	12.50	12.55	12.48	12.50	205200
2001-07-10	12.50	12.58	12.48	12.53	195800
2001-07-11	12.53	12.53	12.43	12.49	416200
2001-07-12	12.55	12.55	12.45	12.53	294400
2001-07-13	12.50	12.65	12.48	12.65	114400
2001-07-16	12.65	12.75	12.56	12.70	171400
2001-07-17	12.70	13.13	12.70	13.13	111400
2001-07-18	13.13	13.18	12.98	13.03	103800
2001-07-19	12.85	12.90	12.20	12.83	406600
2001-07-20	12.75	12.81	12.33	12.75	113200
2001-07-23	13.00	13.15	12.70	12.70	271000
2001-07-24	12.60	12.60	12.15	12.25	165000
2001-07-25	12.26	12.35	12.25	12.35	92400
2001-07-26	12.35	12.40	12.18	12.40	104600
2001-07-27	12.38	12.48	12.33	12.40	45400
2001-07-30	12.45	12.65	12.45	12.48	105400
2001-07-31	12.45	12.57	12.45	12.45	272000
2001-08-01	12.58	13.50	12.55	13.50	254600
2001-08-02	13.45	13.85	13.38	13.85	135600
2001-08-03	13.85	14.13	13.60	14.05	168000
2001-08-06	13.95	14.00	13.61	13.73	165800
2001-08-07	13.73	13.73	13.33	13.48	96800
2001-08-08	13.45	14.16	13.45	13.55	117600
2001-08-09	13.50	13.50	13.23	13.32	79200
2001-08-10	13.38	13.50	13.18	13.49	79200
2001-08-13	13.45	13.83	13.30	13.65	111200
2001-08-14	13.73	13.81	13.59	13.70	94200
2001-08-15	13.64	13.78	13.49	13.75	185800
2001-08-16	13.70	13.78	13.58	13.78	83600
2001-08-17	13.83	13.91	13.47	13.49	146200
2001-08-20	13.43	13.73	13.20	13.66	103400
2001-08-21	13.70	13.73	13.41	13.43	64600
2001-08-22	13.48	13.60	13.46	13.50	144400
2001-08-23	13.50	13.66	13.43	13.43	92800
2001-08-24	13.43	13.61	13.32	13.51	78400
2001-08-27	13.50	13.88	13.43	13.65	97200
2001-08-28	13.60	13.71	13.35	13.56	109600
2001-08-29	13.56	13.56	13.34	13.49	59600
2001-08-30	13.53	13.55	13.33	13.55	74600
2001-08-31	13.58	13.58	13.47	13.50	89400
2001-09-04	13.47	13.70	13.30	13.38	123200
2001-09-05	13.38	13.60	13.33	13.46	81600
2001-09-06	13.48	13.48	13.16	13.33	80600
2001-09-07	13.29	13.30	12.62	12.90	93600
2001-09-10	12.94	12.94	12.59	12.70	130600
2001-09-17	12.63	12.63	12.20	12.21	254000
2001-09-18	12.21	12.25	11.95	12.03	48400
2001-09-19	12.02	12.07	11.55	11.60	203200
2001-09-20	11.35	11.45	10.80	10.88	204200
2001-09-21	10.50	10.64	10.25	10.47	218600
2001-09-24	10.47	10.71	10.43	10.71	160400
2001-09-25	10.79	11.06	10.75	11.00	111200
2001-09-26	11.08	11.13	10.90	11.05	79000
2001-09-27	11.05	11.40	10.75	11.30	42400
2001-09-28	11.38	11.88	11.38	11.88	63600
2001-10-01	11.88	11.91	11.15	11.25	95800
2001-10-02	11.25	11.28	11.03	11.11	70200
2001-10-03	11.10	11.28	11.00	11.28	80600
2001-10-04	11.28	11.58	11.27	11.39	96400
2001-10-05	11.39	11.70	11.35	11.70	34800
2001-10-08	11.70	12.00	11.65	11.68	82800
2001-10-09	11.65	11.69	11.50	11.65	36400
2001-10-10	11.65	12.33	11.65	12.33	83200
2001-10-11	12.10	12.10	11.53	11.69	150800
2001-10-12	11.56	11.56	11.32	11.48	104400
2001-10-15	11.40	11.63	11.28	11.63	166000
2001-10-16	11.60	11.95	11.60	11.88	63000
2001-10-17	11.88	12.21	11.81	12.01	96600
2001-10-18	11.90	12.13	11.78	11.95	108000
2001-10-19	11.95	11.95	11.70	11.71	44400
2001-10-22	11.75	12.22	11.75	12.11	45200
2001-10-23	12.08	12.29	12.05	12.05	57200
2001-10-24	12.06	12.25	12.00	12.05	19000
2001-10-25	12.00	12.38	11.85	12.25	77600
2001-10-26	12.25	12.48	12.25	12.42	76000
2001-10-29	12.35	12.43	12.00	12.00	79000
2001-10-30	11.95	11.95	11.55	11.60	47800
2001-10-31	11.68	11.90	11.58	11.58	36600
2001-11-01	11.58	11.89	11.50	11.89	86400
2001-11-02	11.89	12.13	11.89	11.93	50600
2001-11-05	11.93	12.25	11.93	11.98	60600
2001-11-06	11.95	12.00	11.76	12.00	34400
2001-11-07	12.00	12.24	11.81	11.95	53200
2001-11-08	12.00	12.33	11.66	11.75	54400
2001-11-09	11.70	11.98	11.70	11.90	26400
2001-11-12	11.90	12.25	11.90	12.03	122000
2001-11-13	12.03	12.03	11.75	12.00	79800
2001-11-14	12.00	12.23	11.88	12.08	113200
2001-11-15	12.03	12.38	12.03	12.30	75200
2001-11-16	12.25	12.50	12.15	12.38	33000
2001-11-19	12.38	12.47	12.28	12.47	70800
2001-11-20	12.48	12.50	12.20	12.30	123000
2001-11-21	12.31	12.73	12.31	12.50	219400
2001-11-23	12.55	12.60	12.49	12.50	73800
2001-11-26	12.50	12.62	12.46	12.48	149600
2001-11-27	12.75	12.75	12.50	12.50	44800
2001-11-28	12.55	12.55	12.21	12.21	41200
2001-11-29	12.23	12.48	12.18	12.48	54400
2001-11-30	12.49	12.50	12.15	12.20	79600
2001-12-03	12.10	12.10	11.76	11.85	53000
2001-12-04	11.85	12.11	11.85	12.10	70000
2001-12-05	12.25	12.98	12.25	12.85	113000
2001-12-06	12.88	13.35	12.88	13.35	389800
2001-12-07	13.35	13.47	13.30	13.45	84200
2001-12-10	13.43	13.43	13.18	13.20	84600
2001-12-11	13.21	13.33	13.10	13.28	31000
2001-12-12	13.40	13.50	13.22	13.35	75800
2001-12-13	13.30	13.43	13.16	13.16	61800
2001-12-14	13.11	13.30	13.11	13.23	129400
2001-12-17	13.22	13.30	13.21	13.27	71400
2001-12-18	13.28	13.31	13.14	13.25	63600
2001-12-19	13.25	13.27	13.18	13.25	78400
2001-12-20	13.26	13.26	12.93	12.96	67600
2001-12-21	13.00	13.30	12.89	13.30	257600
2001-12-24	13.30	13.30	13.05	13.15	90000
2001-12-26	13.15	13.15	13.00	13.10	108800
2001-12-27	13.15	13.50	13.15	13.36	69400
2001-12-28	13.38	13.48	13.00	13.16	85400
2001-12-31	13.20	13.65	13.07	13.13	137400
2002-01-02	13.10	13.10	12.75	12.80	63800
2002-01-03	12.80	12.86	12.76	12.85	165400
2002-01-04	12.85	12.91	12.50	12.66	212400
2002-01-07	12.71	12.88	12.62	12.88	113800
2002-01-08	12.93	12.93	12.83	12.88	122800
2002-01-09	12.00	13.08	12.00	12.86	189400
2002-01-10	12.86	12.90	12.80	12.90	51800
2002-01-11	12.90	13.00	12.76	12.76	47600
2002-01-14	12.76	12.98	12.33	12.43	63400
2002-01-15	12.42	12.60	12.13	12.55	57800
2002-01-16	12.60	12.60	12.38	12.46	56000
2002-01-17	12.43	12.66	12.34	12.53	53200
2002-01-18	12.40	12.65	12.40	12.43	48200
2002-01-22	12.40	12.47	12.22	12.34	85800
2002-01-23	12.30	12.87	12.24	12.79	145400
2002-01-24	12.75	12.88	12.72	12.80	73800
2002-01-25	12.80	12.99	12.80	12.94	58200
2002-01-28	12.90	13.13	12.90	13.07	85800
2002-01-29	13.07	13.15	13.03	13.12	53400
2002-01-30	13.12	13.25	13.00	13.00	203600
2002-01-31	13.02	13.10	12.91	13.00	196200
2002-02-01	13.00	13.00	12.85	12.95	53000
2002-02-04	12.95	12.96	12.95	12.95	71000
2002-02-05	13.18	13.18	12.95	12.95	75800
2002-02-06	12.94	12.98	12.88	12.88	60200
2002-02-07	12.88	12.95	12.70	12.70	63600
2002-02-08	12.80	12.80	12.70	12.75	80800
2002-02-11	12.88	13.13	12.88	13.05	185000
2002-02-12	13.00	13.10	12.98	13.10	107600
2002-02-13	13.00	13.18	13.00	13.13	78800
2002-02-14	13.13	13.14	12.94	12.95	59600
2002-02-15	12.95	13.23	12.95	13.08	68600
2002-02-19	13.10	13.10	12.95	13.08	66000
2002-02-20	13.05	13.20	13.00	13.20	52200
2002-02-21	13.25	13.45	13.13	13.13	51800
2002-02-22	13.13	13.25	13.00	13.15	64600
2002-02-25	13.13	13.13	12.93	13.04	67400
2002-02-26	13.01	13.08	12.98	12.98	103400
2002-02-27	12.98	13.07	12.93	13.00	46800
2002-02-28	12.93	13.03	12.91	13.00	72400
2002-03-01	13.00	13.23	12.97	13.23	84600
2002-03-04	13.23	13.27	13.18	13.19	57000
2002-03-05	13.19	13.19	12.95	13.13	124800
2002-03-06	13.15	13.65	13.13	13.61	81600
2002-03-07	13.55	13.59	13.20	13.59	54600
2002-03-08	13.59	13.68	13.50	13.50	176400
2002-03-11	13.18	13.50	13.16	13.50	37600
2002-03-12	13.45	13.51	13.44	13.49	48000
2002-03-13	13.38	13.38	13.03	13.06	50600
2002-03-14	13.06	13.47	13.04	13.28	79800
2002-03-15	13.05	13.50	13.05	13.48	96000
2002-03-18	13.49	13.54	13.38	13.50	49400
2002-03-19	13.50	13.50	13.48	13.50	44200
2002-03-20	13.50	13.53	13.33	13.45	26400
2002-03-21	13.49	13.55	13.46	13.55	61200
2002-03-22	13.60	13.75	13.35	13.55	59200
2002-03-25	13.60	13.66	13.38	13.45	46200
2002-03-26	13.38	13.45	13.22	13.40	61800
2002-03-27	13.40	13.69	13.39	13.62	49200
2002-03-28	13.65	13.93	13.58	13.80	106000
2002-04-01	13.80	14.00	13.80	13.83	228600
2002-04-02	13.75	14.05	13.75	13.98	162600
2002-04-03	14.03	14.10	13.95	14.01	270400
2002-04-04	14.01	14.01	13.84	13.90	140200
2002-04-05	13.98	14.19	13.91	14.13	203800
2002-04-08	14.00	14.30	13.98	14.30	87200
2002-04-09	14.18	14.50	14.15	14.48	95400
2002-04-10	14.40	14.96	14.40	14.96	126200
2002-04-11	15.00	15.21	15.00	15.01	113200
2002-04-12	15.01	15.30	15.01	15.30	163400
2002-04-15	15.38	15.45	14.80	14.94	322600
2002-04-16	14.86	15.50	14.85	15.48	88000
2002-04-17	15.43	15.58	15.43	15.58	88000
2002-04-18	15.73	15.99	15.08	15.15	142400
2002-04-19	15.15	15.62	14.90	15.38	158200
2002-04-22	15.48	15.48	14.93	15.04	107600
2002-04-23	15.04	15.49	15.04	15.41	57200
2002-04-24	15.45	15.75	15.35	15.36	89400
2002-04-25	15.35	15.60	15.35	15.49	73800
2002-04-26	14.88	15.35	14.88	15.22	100200
2002-04-29	15.00	15.31	14.99	15.20	83000
2002-04-30	15.30	16.13	15.30	16.13	119000
2002-05-01	16.05	16.05	15.63	15.75	132600
2002-05-02	15.75	16.35	15.71	16.28	111600
2002-05-03	16.30	16.86	16.20	16.83	105200
2002-05-06	16.80	16.95	16.75	16.83	112800
2002-05-07	16.93	17.13	16.75	16.81	98200
2002-05-08	16.75	16.96	16.75	16.87	86400
2002-05-09	16.86	16.86	16.14	16.14	124400
2002-05-10	16.20	16.30	15.97	16.03	112000
2002-05-13	16.08	16.35	15.90	16.10	83800
2002-05-14	16.18	16.69	16.13	16.63	107800
2002-05-15	16.68	16.88	16.53	16.70	83400
2002-05-16	16.78	16.78	16.33	16.45	80400
2002-05-17	16.45	16.50	16.20	16.50	67200
2002-05-20	16.50	16.50	16.30	16.46	63600
2002-05-21	16.50	16.54	16.26	16.35	94400
2002-05-22	16.45	16.45	16.15	16.27	137600
2002-05-23	16.28	16.28	16.00	16.13	169800
2002-05-24	16.15	16.15	15.85	15.93	83800
2002-05-28	15.93	15.93	15.40	15.45	111000
2002-05-29	15.55	15.58	15.25	15.43	79400
2002-05-30	15.35	15.58	15.35	15.43	63400
2002-05-31	15.43	15.43	15.35	15.43	78000
2002-06-03	15.40	15.42	15.08	15.17	88200
2002-06-04	15.22	15.22	14.84	15.18	83600
2002-06-05	15.15	15.68	15.13	15.67	97600
2002-06-06	15.63	15.63	15.20	15.30	95600
2002-06-07	15.27	15.45	15.24	15.40	98400
2002-06-10	15.45	15.56	15.20	15.23	66600
2002-06-11	15.30	15.42	14.80	14.80	37800
2002-06-12	14.78	14.90	14.53	14.73	76600
2002-06-13	14.72	14.75	14.15	14.28	69000
2002-06-14	14.31	14.50	14.10	14.50	176800
2002-06-17	14.55	14.89	14.55	14.83	84400
2002-06-18	14.85	15.03	14.81	14.95	41600
2002-06-19	14.98	15.08	14.25	14.45	185800
2002-06-20	14.55	14.90	14.55	14.71	173800
2002-06-21	14.78	15.00	14.72	15.00	160600
2002-06-24	15.00	15.18	14.94	15.06	156600
2002-06-25	15.12	15.22	14.63	14.73	112800
2002-06-26	14.20	14.56	14.15	14.56	129600
2002-06-27	14.48	15.00	14.35	15.00	169400
2002-06-28	14.95	15.50	14.95	15.25	263800
2002-07-01	15.30	15.32	15.02	15.11	69400
2002-07-02	15.10	15.15	14.75	14.75	99200
2002-07-03	14.78	14.78	13.75	13.96	123200
2002-07-05	14.00	14.75	14.00	14.75	61400
2002-07-08	14.70	15.48	14.70	15.40	318200
2002-07-09	15.50	16.00	15.50	15.67	209200
2002-07-10	15.66	15.81	15.37	15.41	176000
2002-07-11	15.40	15.40	14.48	14.58	110000
2002-07-12	14.58	14.83	14.16	14.33	88800
2002-07-15	14.25	14.25	13.53	13.70	114600
2002-07-16	13.70	13.70	12.75	12.96	226200
2002-07-17	13.05	13.35	12.63	13.13	204200
2002-07-18	13.18	13.52	13.02	13.29	104000
2002-07-19	13.29	13.29	12.53	12.65	78200
2002-07-22	12.63	12.65	11.90	12.00	100200
2002-07-23	12.08	12.13	11.01	11.07	198200
2002-07-24	11.08	12.25	10.92	12.25	128200
2002-07-25	12.43	12.81	12.29	12.51	130200
2002-07-26	12.58	12.60	12.33	12.35	54200
2002-07-29	12.00	12.90	12.00	12.85	121600
2002-07-30	12.88	12.88	12.60	12.75	88600
2002-07-31	12.78	12.78	12.33	12.40	105200
2002-08-01	12.45	12.56	12.30	12.55	36800
2002-08-02	12.68	12.70	12.05	12.05	67600
2002-08-05	12.08	12.09	11.75	11.75	161200
2002-08-06	11.75	12.06	11.68	12.06	76200
2002-08-07	12.09	12.34	11.92	12.34	39600
2002-08-08	12.37	12.60	12.33	12.35	136600
2002-08-09	12.40	12.60	12.28	12.52	223800
2002-08-12	12.45	12.50	12.24	12.40	60600
2002-08-13	12.40	12.59	12.08	12.09	118800
2002-08-14	12.11	12.12	11.61	12.12	98000
2002-08-15	12.20	12.42	12.13	12.37	32400
2002-08-16	12.48	12.48	12.14	12.38	65000
2002-08-19	12.50	12.70	12.45	12.66	172000
2002-08-20	12.73	12.75	12.50	12.50	121400
2002-08-21	12.55	12.85	12.47	12.73	68600
2002-08-22	12.78	12.80	12.60	12.75	65600
2002-08-23	12.68	12.86	12.58	12.58	84400
2002-08-26	12.53	12.65	12.36	12.65	55000
2002-08-27	12.70	12.78	12.40	12.40	71600
2002-08-28	12.38	12.38	11.89	11.89	48400
2002-08-29	11.93	12.13	11.80	12.10	53800
2002-08-30	12.11	12.26	12.10	12.10	44000
2002-09-03	12.14	12.14	11.50	11.53	63600
2002-09-04	11.58	11.96	11.49	11.96	58400
2002-09-05	11.96	11.96	11.55	11.55	46200
2002-09-06	11.55	11.90	11.51	11.86	56200
2002-09-09	12.00	12.03	11.61	11.63	188600
2002-09-10	11.63	11.85	11.62	11.63	83600
2002-09-11	11.66	11.91	11.66	11.80	59800
2002-09-12	11.75	11.91	11.65	11.75	106000
2002-09-13	11.73	12.10	11.73	12.03	52200
2002-09-16	12.00	12.06	11.85	11.85	58000
2002-09-17	11.98	12.01	11.79	11.95	118400
2002-09-18	11.95	12.19	11.87	12.03	113800
2002-09-19	12.03	12.18	12.00	12.00	175400
2002-09-20	12.15	12.22	12.01	12.03	131800
2002-09-23	12.03	12.03	10.99	11.07	196200
2002-09-24	11.08	11.64	11.08	11.25	188000
2002-09-25	11.30	11.55	11.15	11.30	72600
2002-09-26	11.33	11.42	11.20	11.35	180400
2002-09-27	11.38	11.38	11.12	11.13	140000
2002-09-30	11.15	11.15	10.78	10.93	126200
2002-10-01	10.95	11.60	10.82	11.60	162600
2002-10-02	11.57	11.78	11.40	11.53	89800
2002-10-03	11.51	11.79	11.33	11.33	63200
2002-10-04	11.33	11.42	10.85	10.88	56400
2002-10-07	10.83	10.99	10.60	10.60	70400
2002-10-08	10.60	10.82	10.50	10.67	60800
2002-10-09	10.70	10.70	9.75	9.75	97200
2002-10-10	9.70	10.09	9.50	10.03	129600
2002-10-11	10.05	10.38	10.05	10.18	97400
2002-10-14	10.23	10.50	10.07	10.36	62200
2002-10-15	10.40	11.33	10.38	11.33	83000
2002-10-16	11.20	11.20	10.75	10.76	105600
2002-10-17	10.45	10.46	9.55	10.11	438600
2002-10-18	10.13	10.50	9.95	10.50	285200
2002-10-21	10.50	11.08	10.50	11.00	147600
2002-10-22	11.00	11.00	10.65	10.69	52200
2002-10-23	10.65	10.67	10.27	10.59	94600
2002-10-24	10.60	10.60	10.43	10.49	202000
2002-10-25	10.48	10.50	10.26	10.33	184600
2002-10-28	10.35	10.43	10.15	10.28	64800
2002-10-29	10.28	10.30	9.93	10.15	144000
2002-10-30	10.18	10.55	10.15	10.55	161200
2002-10-31	10.50	10.56	10.40	10.48	134200
2002-11-01	10.50	10.95	10.50	10.95	335000
2002-11-04	11.00	11.23	10.88	11.18	178400
2002-11-05	11.15	11.23	10.84	11.00	75000
2002-11-06	11.03	11.35	11.00	11.33	98800
2002-11-07	11.30	11.30	10.87	11.00	90200
2002-11-08	10.98	11.08	10.43	10.49	55200
2002-11-11	10.40	10.50	10.30	10.30	77000
2002-11-12	10.38	10.67	10.29	10.42	60800
2002-11-13	10.42	10.50	10.19	10.29	68600
2002-11-14	10.29	10.68	10.26	10.67	74200
2002-11-15	10.67	10.67	10.54	10.54	45600
2002-11-18	10.50	10.70	10.40	10.47	65800
2002-11-19	10.45	10.73	10.41	10.51	77400
2002-11-20	10.48	10.73	10.46	10.56	86800
2002-11-21	10.65	11.17	10.53	10.92	181200
2002-11-22	10.75	10.83	10.64	10.74	87800
2002-11-25	10.75	10.77	10.40	10.75	79400
2002-11-26	10.73	10.73	10.11	10.38	112200
2002-11-27	10.42	11.24	10.42	11.21	275400
2002-11-29	11.28	11.50	11.12	11.35	91200
2002-12-02	11.45	11.75	11.45	11.65	148800
2002-12-03	11.60	11.63	11.42	11.45	83800
2002-12-04	11.38	11.63	11.37	11.58	199000
2002-12-05	11.60	11.61	11.25	11.39	151600
2002-12-06	11.35	11.35	11.16	11.26	91800
2002-12-09	11.21	11.21	10.83	10.88	94000
2002-12-10	10.90	11.20	10.90	11.06	102200
2002-12-11	11.06	11.06	10.83	10.95	55800
2002-12-12	10.99	11.16	10.93	11.11	177600
2002-12-13	11.11	11.11	10.85	10.98	81000
2002-12-16	11.00	11.07	10.94	11.00	78600
2002-12-17	11.03	11.50	11.03	11.35	87400
2002-12-18	11.28	11.28	10.75	10.85	115000
2002-12-19	10.88	11.18	10.88	11.15	65600
2002-12-20	11.23	11.23	10.99	11.16	95200
2002-12-23	11.13	11.19	10.83	10.83	103600
2002-12-24	10.73	10.73	10.29	10.45	78200
2002-12-26	10.38	10.42	10.27	10.33	145400
2002-12-27	10.33	10.51	10.23	10.40	93600
2002-12-30	10.43	10.52	10.28	10.35	63400
2002-12-31	10.40	10.75	10.22	10.42	257400
2003-01-02	10.50	10.62	10.41	10.50	105400
2003-01-03	10.55	10.60	10.48	10.48	267800
2003-01-06	10.50	10.60	10.44	10.53	62600
2003-01-07	10.55	10.63	10.43	10.55	142600
2003-01-08	10.58	10.58	10.25	10.25	113000
2003-01-09	10.26	10.68	10.26	10.63	213800
2003-01-10	10.60	10.65	10.49	10.54	95000
2003-01-13	10.58	10.67	10.50	10.60	78600
2003-01-14	10.58	10.60	10.32	10.49	162200
2003-01-15	10.45	10.60	9.92	10.28	169600
2003-01-16	10.29	10.30	10.00	10.23	144800
2003-01-17	10.20	10.20	9.96	10.08	106000
2003-01-21	10.13	10.18	9.84	9.84	97000
2003-01-22	9.80	9.95	9.70	9.70	74200
2003-01-23	9.68	9.92	9.52	9.89	101200
2003-01-24	9.86	9.86	9.58	9.63	115400
2003-01-27	9.58	9.58	9.41	9.43	105800
2003-01-28	9.30	9.63	9.29	9.45	148000
2003-01-29	9.40	9.40	9.00	9.08	215200
2003-01-30	9.13	9.70	9.10	9.54	257400
2003-01-31	9.56	9.85	9.43	9.45	135400
2003-02-03	9.45	9.58	9.25	9.46	56400
2003-02-04	9.43	9.43	9.01	9.05	303600
2003-02-05	9.00	9.13	8.86	8.97	151400
2003-02-06	9.10	9.17	8.81	8.91	80400
2003-02-07	8.98	9.03	8.61	8.91	124600
2003-02-10	8.91	8.91	7.59	8.38	544800
2003-02-11	8.45	8.45	7.89	7.95	403400
2003-02-12	7.96	7.96	7.70	7.78	263200
2003-02-13	7.78	7.82	7.68	7.79	207400
2003-02-14	7.80	7.85	7.65	7.73	255400
2003-02-18	7.75	8.15	7.70	8.15	199000
2003-02-19	8.20	8.20	7.86	8.00	165200
2003-02-20	8.00	8.13	7.85	8.07	82400
2003-02-21	8.05	8.22	7.88	8.20	68400
2003-02-24	8.18	8.18	7.91	8.03	91400
2003-02-25	8.05	8.07	7.88	8.05	83800
2003-02-26	8.08	8.12	7.86	7.90	118200
2003-02-27	7.98	8.07	7.87	8.07	202600
2003-02-28	8.15	8.20	8.12	8.18	163200
2003-03-03	8.15	8.23	7.81	7.90	106000
2003-03-04	7.63	7.75	7.57	7.63	159400
2003-03-05	7.60	7.65	7.50	7.62	174200
2003-03-06	7.50	7.54	7.23	7.40	82600
2003-03-07	7.35	7.83	7.35	7.58	251200
2003-03-10	7.55	7.55	7.26	7.26	131400
2003-03-11	7.26	7.40	6.94	6.98	170200
2003-03-12	6.97	6.97	6.74	6.74	215400
2003-03-13	6.74	7.03	6.58	7.02	402000
2003-03-14	7.05	7.18	7.03	7.07	75200
2003-03-17	7.10	7.69	7.10	7.69	131200
2003-03-18	7.62	7.76	7.58	7.68	105000
2003-03-19	7.68	7.85	7.65	7.75	100000
2003-03-20	7.70	7.84	7.50	7.70	82400
2003-03-21	7.65	8.45	7.58	8.45	291200
2003-03-24	8.32	8.32	7.75	7.76	144200
2003-03-25	7.72	8.09	7.72	8.06	164800
2003-03-26	8.06	8.06	7.74	7.75	330600
2003-03-27	7.74	7.75	7.59	7.59	269600
2003-03-28	7.65	7.68	7.50	7.50	169200
2003-03-31	7.50	7.58	7.26	7.55	213600
2003-04-01	7.50	7.51	7.31	7.33	140400
2003-04-02	7.37	7.56	7.37	7.49	197600
2003-04-03	7.50	7.51	7.45	7.50	91400
2003-04-04	7.50	7.66	7.48	7.56	116400
2003-04-07	7.66	7.83	7.54	7.58	131800
2003-04-08	7.69	7.69	7.53	7.53	145000
2003-04-09	7.50	7.59	7.35	7.52	158200
2003-04-10	7.55	7.64	7.45	7.52	82800
2003-04-11	7.56	7.61	7.48	7.54	109000
2003-04-14	7.58	7.63	7.51	7.59	34400
2003-04-15	7.59	7.59	7.53	7.55	43600
2003-04-16	7.61	7.71	7.60	7.66	64200
2003-04-17	7.98	8.04	7.70	8.04	159600
2003-04-21	8.09	8.19	7.94	8.09	119400
2003-04-22	8.06	8.13	8.02	8.07	131600
2003-04-23	8.09	8.20	8.05	8.10	34600
2003-04-24	8.05	8.10	8.03	8.05	97200
2003-04-25	8.06	8.10	8.05	8.07	91400
2003-04-28	8.10	8.33	8.05	8.33	52200
2003-04-29	8.30	8.45	8.30	8.36	149400
2003-04-30	8.39	8.53	8.35	8.50	168800
2003-05-01	8.48	8.51	8.35	8.48	117600
2003-05-02	8.45	8.60	8.45	8.59	158400
2003-05-05	8.61	8.77	8.50	8.75	220400
2003-05-06	8.80	9.03	8.76	8.99	154400
2003-05-07	8.97	9.12	8.84	8.94	239000
2003-05-08	8.96	8.99	8.86	8.92	93800
2003-05-09	8.89	9.03	8.89	9.00	95600
2003-05-12	9.03	9.07	8.96	9.00	38800
2003-05-13	8.94	9.03	8.90	8.98	89400
2003-05-14	8.98	9.08	8.97	9.07	67000
2003-05-15	9.00	9.05	8.98	9.05	144000
2003-05-16	8.96	9.02	8.88	8.88	100800
2003-05-19	8.88	8.94	8.55	8.56	125200
2003-05-20	8.63	8.88	8.60	8.83	146400
2003-05-21	8.78	8.87	8.46	8.59	95800
2003-05-22	8.58	8.68	8.51	8.63	38400
2003-05-23	8.63	8.87	8.62	8.83	46400
2003-05-27	8.88	9.23	8.85	9.23	69000
2003-05-28	9.23	9.28	9.08	9.20	56800
2003-05-29	9.75	9.85	9.56	9.74	303800
2003-05-30	9.50	9.75	9.43	9.61	241400
2003-06-02	9.65	10.03	9.65	10.00	97800
2003-06-03	9.95	9.96	9.79	9.88	88600
2003-06-04	9.88	10.25	9.87	10.00	88000
2003-06-05	10.03	10.07	9.99	10.00	141400
2003-06-06	10.03	10.25	10.03	10.05	48200
2003-06-09	10.00	10.02	9.77	9.83	57200
2003-06-10	9.75	9.83	9.58	9.82	107200
2003-06-11	9.82	10.18	9.73	10.05	126800
2003-06-12	10.05	10.35	10.00	10.35	53000
2003-06-13	10.48	10.48	10.08	10.10	60800
2003-06-16	10.11	10.36	10.11	10.36	57600
2003-06-17	10.40	10.40	10.23	10.29	60800
2003-06-18	10.26	10.58	10.26	10.58	57800
2003-06-19	10.50	10.70	10.46	10.50	67600
2003-06-20	10.54	10.65	10.46	10.56	66800
2003-06-23	10.56	10.57	10.26	10.38	69400
2003-06-24	10.35	10.50	10.30	10.44	51200
2003-06-25	10.39	10.39	10.19	10.26	182400
2003-06-26	10.28	10.68	10.25	10.63	191200
2003-06-27	10.63	10.73	10.42	10.45	128400
2003-06-30	10.45	10.47	10.25	10.35	147200
2003-07-01	10.35	10.35	10.11	10.12	118000
2003-07-02	10.15	10.30	10.13	10.23	155000
2003-07-03	10.20	10.21	10.13	10.14	69400
2003-07-07	10.20	10.51	10.11	10.15	246000
2003-07-08	10.15	10.55	10.15	10.53	230800
2003-07-09	10.55	10.70	10.40	10.70	106000
2003-07-10	10.64	10.70	10.44	10.46	112400
2003-07-11	10.47	10.73	10.40	10.62	68600
2003-07-14	10.68	10.95	10.67	10.75	68200
2003-07-15	10.75	10.81	10.53	10.53	93400
2003-07-16	10.53	10.75	9.85	9.87	280000
2003-07-17	10.00	10.09	9.87	9.98	274600
2003-07-18	10.05	10.44	10.04	10.40	270800
2003-07-21	10.34	10.35	10.08	10.16	214800
2003-07-22	10.16	10.43	10.08	10.42	177800
2003-07-23	10.44	10.48	10.20	10.31	90800
2003-07-24	10.31	10.66	10.31	10.42	184000
2003-07-25	10.45	10.62	10.39	10.53	146800
2003-07-28	10.53	10.83	10.53	10.72	122200
2003-07-29	10.75	10.99	10.62	10.99	150800
2003-07-30	10.94	11.25	10.75	11.25	242800
2003-07-31	11.25	11.25	11.03	11.20	148400
2003-08-01	11.20	11.32	11.01	11.21	193400
2003-08-04	11.22	11.22	11.00	11.00	200200
2003-08-05	11.01	11.04	10.83	10.84	120200
2003-08-06	10.89	10.89	10.76	10.78	78600
2003-08-07	10.78	10.79	10.65	10.69	190600
2003-08-08	10.75	10.80	10.68	10.77	152400
2003-08-11	10.80	11.14	10.80	11.12	150000
2003-08-12	11.04	11.65	11.04	11.65	169200
2003-08-13	11.55	11.78	11.48	11.54	369400
2003-08-14	11.50	11.61	11.48	11.55	215000
2003-08-15	11.55	11.55	11.50	11.54	57400
2003-08-18	11.58	11.80	11.56	11.73	161600
2003-08-19	11.74	11.90	11.74	11.84	240000
2003-08-20	11.80	11.80	11.46	11.50	259000
2003-08-21	11.50	11.58	11.45	11.55	560800
2003-08-22	11.48	11.50	11.35	11.43	91000
2003-08-25	11.40	11.40	11.20	11.35	91400
2003-08-26	11.33	11.50	11.14	11.50	329400
2003-08-27	11.48	11.51	11.44	11.48	117400
2003-08-28	11.48	11.54	11.25	11.51	139600
2003-08-29	11.49	11.63	11.49	11.54	162200
2003-09-02	11.54	11.65	11.45	11.55	734800
2003-09-03	11.58	11.67	11.55	11.58	292200
2003-09-04	11.59	11.60	11.41	11.54	152600
2003-09-05	11.55	11.70	11.54	11.61	232800
2003-09-08	11.61	11.75	11.55	11.63	200400
2003-09-09	11.69	11.69	11.41	11.41	76200
2003-09-10	11.50	11.50	11.33	11.42	166000
2003-09-11	11.45	11.51	11.39	11.47	121000
2003-09-12	11.46	11.57	11.34	11.43	98800
2003-09-15	11.48	11.50	11.34	11.36	72400
2003-09-16	11.40	11.56	11.38	11.54	156000
2003-09-17	11.50	11.50	11.36	11.44	93600
2003-09-18	11.44	11.54	11.43	11.51	187200
2003-09-19	11.45	11.61	11.45	11.54	221400
2003-09-22	11.55	11.55	11.18	11.38	132200
2003-09-23	11.38	11.53	11.38	11.52	146800
2003-09-24	11.52	11.55	11.26	11.28	137000
2003-09-25	11.30	11.33	10.95	11.00	152400
2003-09-26	11.00	11.06	10.71	10.71	134200
2003-09-29	10.75	11.13	10.69	11.12	183800
2003-09-30	11.10	11.38	10.95	11.10	295400
2003-10-01	11.10	11.50	11.06	11.45	103600
2003-10-02	11.44	11.55	11.39	11.48	261000
2003-10-03	11.50	11.63	11.47	11.50	199200
2003-10-06	11.43	11.63	11.41	11.56	202600
2003-10-07	11.59	11.75	11.52	11.72	186000
2003-10-08	11.70	11.70	11.44	11.45	93800
2003-10-09	11.53	11.70	11.48	11.62	140800
2003-10-10	11.65	11.68	11.43	11.52	69000
2003-10-13	11.57	11.91	11.57	11.91	122600
2003-10-14	11.98	12.15	11.78	12.10	114000
2003-10-15	12.11	12.13	11.97	12.01	221200
2003-10-16	12.12	12.58	12.10	12.58	240200
2003-10-17	13.15	13.33	12.54	12.54	467400
2003-10-20	12.62	13.34	12.62	13.33	577400
2003-10-21	13.33	13.74	13.32	13.74	370600
2003-10-22	13.70	13.78	13.39	13.54	251000
2003-10-23	13.54	13.60	13.03	13.05	331200
2003-10-24	13.10	13.25	12.91	13.12	274200
2003-10-27	13.28	13.87	13.14	13.84	464600
2003-10-28	13.75	13.75	13.32	13.53	458200
2003-10-29	13.58	14.26	13.57	14.20	296800
2003-10-30	14.33	14.47	14.09	14.15	316600
2003-10-31	14.21	14.48	14.04	14.35	305000
2003-11-03	14.37	14.70	14.37	14.70	292200
2003-11-04	14.75	15.15	14.75	14.99	295600
2003-11-05	15.03	15.03	14.65	14.83	120200
2003-11-06	14.83	14.83	14.35	14.50	156000
2003-11-07	14.50	14.65	14.48	14.65	202000
2003-11-10	14.65	14.73	14.45	14.48	180000
2003-11-11	14.45	14.53	14.36	14.39	142600
2003-11-12	14.33	14.91	14.33	14.91	269800
2003-11-13	14.91	15.18	14.91	15.06	153600
2003-11-14	15.11	15.13	14.66	14.67	120000
2003-11-17	14.67	14.99	14.65	14.99	149800
2003-11-18	14.94	15.07	14.81	14.93	187800
2003-11-19	14.88	15.34	14.84	15.28	153600
2003-11-20	15.28	15.50	15.20	15.41	189000
2003-11-21	15.41	15.41	14.90	15.13	190400
2003-11-24	15.04	15.12	14.88	15.08	168200
2003-11-25	14.98	15.08	14.91	15.04	302400
2003-11-26	14.85	14.99	14.59	14.92	444600
2003-11-28	14.88	14.98	14.74	14.74	99800
2003-12-01	14.85	15.63	14.85	15.39	308000
2003-12-02	15.51	15.54	15.39	15.41	285000
2003-12-03	15.42	15.69	15.35	15.35	185000
2003-12-04	15.48	16.02	15.36	15.94	261600
2003-12-05	15.83	15.97	15.60	15.85	209200
2003-12-08	15.90	16.15	15.88	16.02	232600
2003-12-09	16.08	16.38	16.05	16.23	173000
2003-12-10	16.18	16.22	15.08	15.08	391600
2003-12-11	14.90	15.78	14.90	15.39	607000
2003-12-12	15.47	15.82	15.39	15.82	330200
2003-12-15	15.97	16.11	15.66	15.71	198400
2003-12-16	15.66	15.93	15.41	15.93	200600
2003-12-17	15.93	16.04	15.82	15.95	181200
2003-12-18	15.83	17.01	15.83	16.75	485400
2003-12-19	16.75	16.79	16.28	16.49	241400
2003-12-22	16.48	16.83	16.45	16.83	181000
2003-12-23	16.83	16.95	16.55	16.95	231400
2003-12-24	16.89	16.89	16.62	16.63	69200
2003-12-26	16.61	16.83	16.61	16.83	101000
2003-12-29	16.83	17.50	16.83	17.50	150400
2003-12-30	17.50	17.50	17.17	17.34	227400
2003-12-31	17.30	17.31	16.50	16.61	234400
2004-01-02	17.15	17.55	17.15	17.24	338400
2004-01-05	17.55	17.55	17.05	17.09	196400
2004-01-06	17.24	17.35	16.70	16.70	273800
2004-01-07	16.70	16.86	16.45	16.86	228200
2004-01-08	16.98	17.06	16.84	16.93	115600
2004-01-09	16.93	16.93	16.27	16.27	122400
2004-01-12	16.35	16.45	16.23	16.41	161000
2004-01-13	16.57	16.69	16.06	16.69	179600
2004-01-14	16.69	16.69	16.05	16.28	270000
2004-01-15	15.88	15.88	15.08	15.29	486200
2004-01-16	15.75	15.85	15.54	15.64	235400
2004-01-20	15.63	15.72	15.56	15.62	156400
2004-01-21	15.75	16.40	15.72	16.25	209000
2004-01-22	16.25	16.29	15.54	15.62	183800
2004-01-23	15.75	15.90	15.33	15.79	178200
2004-01-26	15.80	15.85	15.10	15.37	147400
2004-01-27	15.45	15.54	15.25	15.45	229400
2004-01-28	15.49	15.50	14.38	14.46	260400
2004-01-29	14.65	14.65	14.08	14.40	412800
2004-01-30	14.45	14.61	14.23	14.50	234000
2004-02-02	14.58	14.87	14.25	14.54	192600
2004-02-03	14.54	14.54	14.15	14.15	201400
2004-02-04	14.15	14.15	13.59	13.70	301400
2004-02-05	13.79	14.25	13.79	14.23	173800
2004-02-06	14.32	14.35	14.05	14.13	269600
2004-02-09	14.21	14.67	14.18	14.56	309600
2004-02-10	14.70	15.26	14.70	15.16	382400
2004-02-11	15.16	15.32	14.91	15.25	128800
2004-02-12	15.31	15.39	15.10	15.14	121800
2004-02-13	15.26	15.31	14.67	14.89	275600
2004-02-17	14.94	15.50	14.94	15.41	187800
2004-02-18	15.50	15.56	14.96	15.16	150800
2004-02-19	15.34	15.50	15.06	15.14	300000
2004-02-20	15.35	15.35	14.86	15.27	302400
2004-02-23	15.35	15.45	15.08	15.08	245000
2004-02-24	15.10	15.49	14.90	14.90	284000
2004-02-25	14.95	15.40	14.94	15.40	284800
2004-02-26	15.46	15.93	15.34	15.75	289200
2004-02-27	15.73	15.97	15.65	15.72	247200
2004-03-01	15.89	16.25	15.87	16.15	374800
2004-03-02	16.13	16.33	15.90	15.91	360400
2004-03-03	15.91	15.91	15.51	15.63	407400
2004-03-04	15.75	15.79	15.50	15.79	250400
2004-03-05	15.79	16.15	15.70	16.09	140400
2004-03-08	16.14	16.14	15.80	15.84	203400
2004-03-09	15.94	15.96	15.60	15.77	193000
2004-03-10	15.70	15.78	15.10	15.10	197000
2004-03-11	15.10	15.78	14.83	14.84	240200
2004-03-12	14.84	15.39	14.63	15.39	363200
2004-03-15	15.46	15.49	14.63	14.72	256600
2004-03-16	14.84	15.18	14.63	14.68	222600
2004-03-17	14.84	15.42	14.82	15.34	224200
2004-03-18	15.25	15.34	14.94	15.09	277000
2004-03-19	16.13	16.47	15.64	15.89	401000
2004-03-22	16.00	16.05	14.89	15.00	270400
2004-03-23	15.48	15.51	15.16	15.28	517200
2004-03-24	16.25	16.63	15.53	15.70	1339200
2004-03-25	15.73	16.13	15.70	16.05	338800
2004-03-26	16.06	17.00	16.02	16.86	328000
2004-03-29	16.98	17.43	16.98	17.37	384400
2004-03-30	17.37	18.06	17.37	17.98	463200
2004-03-31	18.00	18.00	17.26	17.58	471800
2004-04-01	17.85	17.96	16.85	17.29	1367600
2004-04-02	17.50	17.98	17.38	17.93	574800
2004-04-05	18.03	18.10	17.82	18.05	376600
2004-04-06	18.00	18.20	17.92	17.98	575600
2004-04-07	17.98	18.04	17.66	17.95	243400
2004-04-08	18.04	18.09	17.47	17.52	268400
2004-04-12	17.64	18.00	17.55	18.00	182600
2004-04-13	17.93	17.93	16.77	16.91	230200
2004-04-14	16.91	17.25	16.75	16.78	294000
2004-04-15	18.00	18.00	17.20	17.51	786200
2004-04-16	17.80	18.70	17.65	18.45	1145600
2004-04-19	18.88	19.13	18.30	18.40	911200
2004-04-20	18.46	18.71	18.36	18.54	730400
2004-04-21	18.55	18.58	17.44	17.91	785800
2004-04-22	18.15	18.62	17.99	18.43	647000
2004-04-23	18.48	18.55	18.26	18.52	452600
2004-04-26	18.56	18.96	18.17	18.24	334600
2004-04-27	18.31	18.45	17.81	18.10	432400
2004-04-28	18.10	18.10	16.91	17.16	776400
2004-04-29	16.85	17.06	16.67	16.81	662600
2004-04-30	16.69	16.88	16.30	16.51	455000
2004-05-03	16.60	17.59	16.35	17.44	790800
2004-05-04	17.44	17.97	16.97	17.55	410200
2004-05-05	17.73	17.92	17.58	17.59	356800
2004-05-06	17.60	17.60	17.12	17.33	353400
2004-05-07	17.28	17.63	16.04	16.05	390600
2004-05-10	16.05	16.77	16.01	16.35	692000
2004-05-11	16.63	16.75	16.42	16.63	799000
2004-05-12	16.74	17.00	16.39	17.00	597800
2004-05-13	16.88	16.94	16.30	16.52	479000
2004-05-14	16.36	16.75	16.25	16.37	429000
2004-05-17	16.32	16.47	15.88	15.98	254600
2004-05-18	16.03	17.00	16.03	17.00	373000
2004-05-19	17.15	17.43	16.76	17.02	632200
2004-05-20	16.93	17.28	16.74	17.13	495200
2004-05-21	17.29	17.47	17.07	17.36	317400
2004-05-24	17.45	17.63	17.27	17.39	407400
2004-05-25	17.75	18.42	17.67	18.25	523400
2004-05-26	18.27	18.37	17.87	18.00	282800
2004-05-27	18.15	18.25	17.71	17.86	471200
2004-05-28	17.84	18.35	17.63	18.30	262200
2004-06-01	18.24	18.25	17.83	18.12	334400
2004-06-02	18.20	18.25	17.93	18.11	286000
2004-06-03	18.10	18.10	17.57	17.57	237600
2004-06-04	17.75	17.80	17.54	17.64	272000
2004-06-07	17.67	18.50	17.63	18.41	318400
2004-06-08	18.29	18.30	18.04	18.23	317400
2004-06-09	18.15	18.15	17.69	17.81	372600
2004-06-10	17.80	18.17	17.80	17.91	398200
2004-06-14	17.91	17.91	17.40	17.44	268000
2004-06-15	17.89	18.29	17.84	18.14	394200
2004-06-16	18.23	18.44	17.93	18.37	288400
2004-06-17	18.30	19.01	18.07	18.74	681000
2004-06-18	18.74	18.92	18.51	18.74	475200
2004-06-21	18.69	18.71	18.21	18.28	309400
2004-06-22	18.54	18.67	18.00	18.58	662400
2004-06-23	18.58	19.50	18.58	19.43	420200
2004-06-24	19.41	19.95	19.15	19.60	1124200
2004-06-25	19.75	20.17	19.58	19.78	846800
2004-06-28	19.90	20.05	19.54	19.70	370600
2004-06-29	19.73	20.30	19.73	19.95	455600
2004-06-30	20.15	20.31	19.79	20.16	349800
2004-07-01	20.17	20.20	19.63	19.78	288400
2004-07-02	19.80	19.98	19.65	19.81	205200
2004-07-06	19.89	20.55	19.85	20.01	441200
2004-07-07	20.22	21.01	20.02	20.69	541000
2004-07-08	20.50	20.69	20.31	20.32	525600
2004-07-09	20.32	20.82	20.24	20.66	330200
2004-07-12	20.70	20.80	20.43	20.53	334200
2004-07-13	20.65	20.95	20.60	20.95	426000
2004-07-14	20.95	21.08	20.65	20.81	603600
2004-07-15	21.24	21.38	20.16	20.50	952000
2004-07-16	20.65	20.81	20.42	20.50	755600
2004-07-19	20.46	20.50	20.10	20.12	518000
2004-07-20	20.15	20.43	19.81	20.41	895800
2004-07-21	20.41	20.41	19.21	19.27	847200
2004-07-22	19.27	19.40	18.68	19.11	873400
2004-07-23	19.11	19.11	18.49	18.59	841400
2004-07-26	18.80	18.98	18.69	18.88	592800
2004-07-27	18.77	19.58	18.77	19.50	604600
2004-07-28	19.46	19.68	19.32	19.51	418800
2004-07-29	19.51	19.83	19.32	19.71	269400
2004-07-30	19.65	20.01	19.65	19.91	268200
2004-08-02	19.79	20.35	19.76	20.26	449600
2004-08-03	20.00	20.08	19.52	19.52	556600
2004-08-04	19.56	19.56	19.25	19.29	449800
2004-08-05	19.34	19.39	18.93	18.94	354000
2004-08-06	18.80	18.81	18.15	18.22	555600
2004-08-09	18.21	18.45	18.08	18.17	385400
2004-08-10	18.24	19.13	18.24	19.11	453400
2004-08-11	18.98	19.46	18.69	19.26	634600
2004-08-12	19.14	19.14	18.48	18.54	277600
2004-08-13	18.62	19.00	18.62	18.75	245800
2004-08-16	18.75	19.31	18.75	19.20	219800
2004-08-17	19.32	19.36	19.00	19.07	199000
2004-08-18	18.97	19.25	18.84	19.18	231600
2004-08-19	19.18	19.25	18.85	18.91	321400
2004-08-20	18.89	19.14	18.85	19.07	378400
2004-08-23	19.20	19.22	18.66	18.78	370000
2004-08-24	18.83	19.12	18.64	18.86	248200
2004-08-25	18.76	19.04	18.54	19.04	235000
2004-08-26	19.04	19.05	18.70	18.87	185200
2004-08-27	18.82	19.18	18.79	19.17	178400
2004-08-30	19.09	19.22	18.91	18.92	245400
2004-08-31	18.98	19.01	18.71	18.97	284000
2004-09-01	19.00	19.15	18.80	19.00	256800
2004-09-02	19.05	19.64	18.98	19.64	383600
2004-09-03	19.64	19.76	19.42	19.43	246800
2004-09-07	19.43	20.04	19.43	19.90	282800
2004-09-08	19.94	20.14	19.65	19.68	264000
2004-09-09	20.02	20.48	19.85	20.37	463200
2004-09-10	20.32	20.32	20.06	20.15	362800
2004-09-13	20.21	20.54	20.20	20.34	212800
2004-09-14	20.27	20.27	19.61	19.70	348600
2004-09-15	19.70	19.78	19.25	19.36	532200
2004-09-16	19.44	19.67	19.30	19.33	427000
2004-09-17	19.45	19.54	19.18	19.38	431000
2004-09-20	18.81	19.36	18.79	19.14	369000
2004-09-21	19.10	19.23	18.78	19.12	369800
2004-09-22	19.03	19.03	18.60	18.64	444800
2004-09-23	18.64	18.66	18.30	18.39	322000
2004-09-24	18.39	18.82	18.39	18.59	191600
2004-09-27	18.57	19.17	18.57	18.95	495800
2004-09-28	19.00	19.98	19.00	19.96	595000
2004-09-29	19.92	19.92	19.30	19.47	341200
2004-09-30	19.49	20.02	19.46	19.85	337600
2004-10-01	20.00	20.16	19.90	20.15	367200
2004-10-04	20.15	20.62	20.11	20.48	415200
2004-10-05	20.55	20.69	20.36	20.48	386000
2004-10-06	20.43	20.95	20.43	20.95	313000
2004-10-07	20.95	20.95	20.11	20.11	345800
2004-10-08	20.03	20.36	19.83	19.88	439800
2004-10-11	20.00	20.06	19.68	19.75	301000
2004-10-12	19.75	19.75	19.24	19.56	251800
2004-10-13	19.56	19.57	17.70	18.04	1054200
2004-10-14	18.09	18.17	17.70	17.92	365000
2004-10-15	17.98	18.15	17.91	17.93	358200
2004-10-18	17.84	18.05	17.59	17.78	488800
2004-10-19	17.90	18.13	16.54	16.86	844800
2004-10-20	16.88	17.45	16.87	17.13	496000
2004-10-21	17.00	17.38	16.60	17.38	563000
2004-10-22	17.40	17.59	17.25	17.26	386800
2004-10-25	18.11	18.17	17.33	17.45	860400
2004-10-26	17.60	17.89	17.33	17.88	790800
2004-10-27	17.96	18.50	17.64	18.00	699800
2004-10-28	17.47	17.47	16.81	16.94	992800
2004-10-29	16.97	17.19	16.81	17.16	601800
2004-11-01	17.21	17.23	16.80	17.11	406600
2004-11-02	17.44	17.93	17.38	17.73	793400
2004-11-03	18.00	18.37	17.92	18.21	594000
2004-11-04	18.15	18.49	18.00	18.47	406600
2004-11-05	18.49	18.70	18.24	18.33	320800
2004-11-08	18.45	18.61	18.16	18.38	338800
2004-11-09	18.38	18.85	18.31	18.62	246600
2004-11-10	18.61	19.04	18.43	18.61	345200
2004-11-11	18.61	18.85	18.45	18.80	317200
2004-11-12	18.88	19.40	18.78	19.30	364600
2004-11-15	19.38	19.39	18.90	19.30	451400
2004-11-16	19.30	19.45	19.15	19.28	387000
2004-11-17	19.48	19.85	19.24	19.51	282800
2004-11-18	19.51	19.54	19.11	19.35	391800
2004-11-19	19.30	19.54	19.14	19.22	359600
2004-11-22	19.20	20.02	19.19	20.01	440200
2004-11-23	20.01	20.01	19.44	19.78	464600
2004-11-24	19.74	20.19	19.74	19.96	308800
2004-11-26	20.14	20.60	20.14	20.38	426800
2004-11-29	20.45	20.62	19.93	20.39	407200
2004-11-30	20.38	20.67	19.96	19.96	497800
2004-12-01	20.06	20.45	19.91	20.25	426200
2004-12-02	20.17	20.17	19.51	20.11	651200
2004-12-03	20.08	20.38	19.94	20.32	367600
2004-12-06	20.29	20.30	19.67	19.75	479800
2004-12-07	19.77	19.77	19.04	19.04	531000
2004-12-08	19.01	19.02	18.57	18.89	378800
2004-12-09	18.85	18.93	18.56	18.81	306600
2004-12-10	18.85	19.27	18.74	19.11	323400
2004-12-13	19.14	19.44	19.12	19.33	368200
2004-12-14	18.75	19.05	18.51	18.77	599800
2004-12-15	18.89	19.47	18.83	19.47	371200
2004-12-16	19.46	19.54	19.04	19.25	356800
2004-12-17	19.25	19.40	19.09	19.30	295200
2004-12-20	19.35	19.63	19.30	19.45	341800
2004-12-21	19.45	20.04	19.44	20.01	661000
2004-12-22	20.07	20.21	19.53	19.77	334000
2004-12-23	19.73	20.03	19.73	19.80	134600
2004-12-27	19.88	19.92	19.40	19.43	187400
2004-12-28	19.60	19.90	19.60	19.82	174400
2004-12-29	19.87	19.87	19.48	19.50	236400
2004-12-30	19.28	19.50	19.08	19.39	335200
2004-12-31	19.37	19.69	19.37	19.48	190600
2005-01-03	19.40	19.68	18.94	19.02	382200
2005-01-04	18.97	19.21	18.68	18.79	377000
2005-01-05	18.76	18.93	18.57	18.70	703200
2005-01-06	18.70	18.80	18.43	18.63	354400
2005-01-07	18.75	18.93	18.24	18.24	404800
2005-01-10	18.20	18.71	18.20	18.55	370800
2005-01-11	18.40	18.41	17.95	18.15	561000
2005-01-12	18.15	18.33	17.91	18.30	257000
2005-01-13	18.30	18.62	18.07	18.25	303600
2005-01-14	18.38	18.73	18.35	18.44	407400
2005-01-18	18.44	18.67	18.16	18.57	419000
2005-01-19	18.50	18.76	18.27	18.31	255600
2005-01-20	18.25	18.71	18.18	18.54	417000
2005-01-21	18.51	19.12	18.51	19.04	469000
2005-01-24	19.00	19.20	18.90	19.06	886400
2005-01-25	19.08	19.65	19.08	19.19	473800
2005-01-26	19.27	19.43	18.91	19.30	286200
2005-01-27	19.39	19.49	18.95	19.19	412800
2005-01-28	19.32	19.35	18.87	19.03	327200
2005-01-31	19.03	19.31	18.84	19.19	815400
2005-02-01	19.19	19.58	19.08	19.51	387800
2005-02-02	19.38	19.67	19.31	19.42	295400
2005-02-03	19.30	19.63	19.08	19.62	622200
2005-02-04	19.49	19.72	19.30	19.68	372600
2005-02-07	19.70	19.98	19.52	19.63	229000
2005-02-08	19.62	19.62	19.27	19.38	505400
2005-02-09	19.43	19.50	18.99	19.02	367400
2005-02-10	19.03	19.03	18.64	18.84	564800
2005-02-11	18.94	19.05	18.73	18.95	520400
2005-02-14	19.03	19.23	18.93	19.18	393800
2005-02-15	19.06	19.13	18.61	18.69	474600
2005-02-16	18.69	19.67	18.68	19.40	625200
2005-02-17	20.28	22.11	19.59	21.70	2519200
2005-02-18	21.88	22.22	21.64	22.00	819200
2005-02-22	21.63	22.23	21.40	21.60	822200
2005-02-23	21.61	22.20	21.60	22.03	569400
2005-02-24	22.03	22.32	21.95	22.23	637600
2005-02-25	22.24	23.19	22.24	23.15	704800
2005-02-28	23.00	23.10	22.69	22.85	889800
2005-03-01	23.04	23.13	22.71	22.89	1135000
2005-03-02	22.89	23.34	22.62	22.88	657000
2005-03-03	22.89	22.94	22.59	22.72	538600
2005-03-04	22.96	23.70	22.94	23.68	610000
2005-03-07	23.69	23.77	22.94	22.95	814400
2005-03-08	22.95	22.95	22.22	22.29	741400
2005-03-09	22.35	22.35	21.56	21.63	1004000
2005-03-10	21.60	21.64	21.01	21.26	859800
2005-03-11	21.85	22.34	21.50	22.29	670400
2005-03-14	22.28	22.34	21.58	21.98	585600
2005-03-15	21.98	22.34	21.81	21.89	488200
2005-03-16	21.93	21.93	21.11	21.29	587600
2005-03-17	21.29	21.80	21.17	21.75	395800
2005-03-18	21.87	21.88	20.90	21.24	776200
2005-03-21	21.28	21.49	21.12	21.38	508200
2005-03-22	21.45	22.06	21.31	21.34	414400
2005-03-23	21.35	21.35	20.66	20.66	335200
2005-03-24	20.75	21.11	20.73	20.73	306200
2005-03-28	20.71	20.85	20.38	20.47	394400
2005-03-29	20.38	20.82	19.49	19.55	552800
2005-03-30	19.54	19.80	19.24	19.55	848800
2005-03-31	19.78	20.12	19.63	20.01	531000
2005-04-01	20.06	20.43	19.83	19.98	449600
2005-04-04	19.98	20.22	19.53	20.14	416400
2005-04-05	21.15	21.82	20.75	21.64	1649600
2005-04-06	21.65	22.12	21.42	21.81	833800
2005-04-07	21.82	21.86	21.58	21.75	363400
2005-04-08	21.50	21.68	20.93	20.98	573400
2005-04-11	20.98	21.53	20.67	21.42	826400
2005-04-12	21.30	21.36	20.75	21.36	678000
2005-04-13	21.48	21.49	20.59	20.83	868400
2005-04-14	20.65	20.65	19.64	19.70	1007400
2005-04-15	19.69	19.77	18.78	19.19	1532600
2005-04-18	19.19	20.22	18.99	19.98	800600
2005-04-19	20.25	20.47	20.16	20.31	923000
2005-04-20	20.31	20.41	19.79	19.86	444000
2005-04-21	20.25	20.35	19.98	20.26	720000
2005-04-22	20.21	20.41	19.92	20.18	659800
2005-04-25	20.18	20.62	20.18	20.49	529200
2005-04-26	20.56	20.65	19.86	19.87	770600
2005-04-27	19.74	19.74	19.05	19.37	920400
2005-04-28	19.35	19.36	18.77	18.88	1071400
2005-04-29	19.05	19.20	18.31	18.87	1242400
2005-05-02	18.85	18.97	18.75	18.96	765400
2005-05-03	18.96	19.23	18.84	19.14	648000
2005-05-04	19.13	19.72	18.97	19.68	498600
2005-05-05	19.65	19.87	19.31	19.48	649000
2005-05-06	19.58	19.80	19.46	19.66	399800
2005-05-09	19.50	19.75	19.24	19.70	354600
2005-05-10	19.44	19.70	18.77	18.84	827200
2005-05-11	18.84	19.00	18.54	18.84	710200
2005-05-12	18.76	18.77	17.82	17.98	752200
2005-05-13	18.02	18.22	17.30	17.52	687000
2005-05-16	17.50	18.04	17.40	17.99	483400
2005-05-17	17.93	18.38	17.76	18.31	465400
2005-05-18	18.43	20.15	18.43	20.06	1477000
2005-05-19	20.13	20.13	19.56	19.94	1030200
2005-05-20	19.80	19.95	19.46	19.46	526200
2005-05-23	19.49	19.83	19.46	19.63	814000
2005-05-24	19.58	19.58	19.15	19.26	535600
2005-05-25	18.75	19.33	18.51	19.24	1092600
2005-05-26	19.34	19.68	19.13	19.59	423600
2005-05-27	20.00	20.18	19.62	19.64	594000
2005-05-31	19.38	19.53	19.25	19.25	763600
2005-06-01	19.25	19.59	18.95	19.43	649800
2005-06-02	19.43	19.91	19.19	19.62	485000
2005-06-03	19.67	20.01	19.57	19.66	462000
2005-06-06	19.72	19.81	19.44	19.73	643800
2005-06-07	19.63	19.87	19.55	19.76	433800
2005-06-08	19.76	20.05	19.71	19.82	849800
2005-06-09	19.75	19.75	19.32	19.67	360600
2005-06-10	19.67	19.93	19.34	19.80	511000
2005-06-13	19.78	20.08	19.52	20.00	532000
2005-06-14	20.00	20.00	19.66	20.00	559200
2005-06-15	20.00	20.15	19.83	20.13	719400
2005-06-16	20.06	20.53	20.06	20.48	590000
2005-06-17	20.63	20.77	20.31	20.48	414800
2005-06-20	20.25	20.26	19.84	20.03	789600
2005-06-21	19.84	19.85	19.30	19.75	670000
2005-06-22	19.85	20.06	19.65	19.82	504800
2005-06-23	19.70	19.70	18.84	18.92	627400
2005-06-24	18.75	18.83	18.40	18.67	557600
2005-06-27	18.69	18.88	18.60	18.78	346800
2005-06-28	19.04	19.33	18.95	19.22	442600
2005-06-29	19.24	19.41	19.09	19.17	160200
2005-06-30	19.18	19.25	18.48	18.54	783600
2005-07-01	18.70	19.06	18.55	18.76	180600
2005-07-05	18.89	18.89	18.55	18.82	343600
2005-07-06	18.89	19.17	18.69	18.90	480200
2005-07-07	18.23	18.83	18.23	18.78	394200
2005-07-08	18.88	19.40	18.88	19.30	507400
2005-07-11	19.29	19.82	19.29	19.71	432200
2005-07-12	19.70	19.93	19.41	19.70	381000
2005-07-13	19.70	19.83	19.37	19.71	216400
2005-07-14	20.00	20.03	19.26	19.40	322400
2005-07-15	19.36	19.48	19.20	19.36	275400
2005-07-18	19.37	19.60	19.19	19.27	415400
2005-07-19	19.29	20.01	19.24	19.95	457000
2005-07-20	19.85	20.58	19.85	20.48	597400
2005-07-21	21.50	22.12	21.38	22.06	1633600
2005-07-22	22.03	22.80	22.03	22.77	819800
2005-07-25	23.00	23.48	22.64	22.80	930400
2005-07-26	22.70	23.37	22.46	23.27	794000
2005-07-27	23.30	23.50	22.80	23.03	871200
2005-07-28	23.00	23.38	22.93	23.37	902600
2005-07-29	23.33	23.48	23.19	23.36	695600
2005-08-01	23.36	23.68	23.23	23.51	711200
2005-08-02	23.75	24.13	23.67	23.88	504800
2005-08-03	23.87	24.12	23.63	24.01	518200
2005-08-04	24.01	24.04	23.70	23.89	498800
2005-08-05	23.89	24.03	23.33	23.55	694600
2005-08-08	23.55	24.37	23.55	24.13	452600
2005-08-09	24.44	24.58	24.05	24.40	584600
2005-08-10	24.63	24.63	24.00	24.21	676600
2005-08-11	24.15	24.81	24.00	24.64	423800
2005-08-12	24.66	24.77	24.13	24.48	374400
2005-08-15	24.60	24.92	24.38	24.67	399800
2005-08-16	24.72	24.72	24.18	24.18	303200
2005-08-17	24.08	24.60	23.83	23.96	372200
2005-08-18	23.65	23.69	23.30	23.51	561400
2005-08-19	23.51	24.04	23.51	23.62	392200
2005-08-22	23.79	24.46	23.79	24.40	366600
2005-08-23	24.41	24.41	23.39	23.76	512200
2005-08-24	23.50	23.99	23.33	23.50	530000
2005-08-25	23.45	23.97	23.45	23.95	354000
2005-08-26	23.90	24.00	23.43	23.78	468400
2005-08-29	23.75	24.20	23.59	23.85	476000
2005-08-30	23.83	23.87	23.58	23.80	241800
2005-08-31	23.80	24.05	23.75	24.00	473200
2005-09-01	24.13	24.76	23.99	24.74	380000
2005-09-02	24.79	24.85	24.45	24.50	226600
2005-09-06	24.36	24.36	23.56	24.00	764400
2005-09-07	24.27	24.43	24.09	24.27	616400
2005-09-08	24.24	24.29	23.86	24.15	357400
2005-09-09	24.25	24.71	24.25	24.67	330800
2005-09-12	24.55	24.97	24.41	24.86	347800
2005-09-13	24.86	24.99	24.59	24.65	367400
2005-09-14	24.78	24.91	24.54	24.56	431200
2005-09-15	24.74	25.33	24.74	25.00	667600
2005-09-16	25.11	25.25	25.00	25.12	721200
2005-09-19	25.12	25.33	25.01	25.08	524000
2005-09-20	25.07	25.23	24.18	24.49	906400
2005-09-21	24.45	25.26	24.44	24.77	452400
2005-09-22	25.74	25.74	24.54	24.81	434800
2005-09-23	24.76	25.30	24.45	25.08	416200
2005-09-26	25.35	25.65	24.98	25.36	543000
2005-09-27	25.55	25.55	25.04	25.30	320400
2005-09-28	25.35	25.83	25.35	25.71	445200
2005-09-29	25.71	26.09	25.68	26.08	333200
2005-09-30	26.08	26.60	25.89	26.47	561000
2005-10-03	26.51	26.83	26.40	26.59	376200
2005-10-04	26.59	26.69	26.08	26.34	546200
2005-10-05	26.34	26.34	25.40	25.56	1064400
2005-10-06	25.65	25.83	24.50	25.26	635600
2005-10-07	25.29	26.05	25.21	25.59	445600
2005-10-10	25.98	26.41	25.40	25.45	654800
2005-10-11	25.52	25.94	25.48	25.61	412000
2005-10-12	25.61	25.61	24.33	24.94	680200
2005-10-13	24.92	25.00	24.31	24.89	644800
2005-10-14	25.08	25.31	24.50	24.97	387800
2005-10-17	25.17	25.36	25.00	25.21	413800
2005-10-18	25.21	25.21	24.46	24.58	524800
2005-10-19	24.50	25.50	23.59	25.50	962000
2005-10-20	26.80	26.96	24.33	24.73	1481800
2005-10-21	24.80	26.64	24.80	26.14	866200
2005-10-24	26.29	27.60	26.15	27.54	903800
2005-10-25	27.74	28.07	27.00	27.44	1140000
2005-10-26	27.71	28.30	27.37	27.44	657800
2005-10-27	27.45	27.45	26.73	26.88	385200
2005-10-28	26.98	27.88	26.83	27.67	409800
2005-10-31	28.25	28.95	27.94	28.51	861800
2005-11-01	28.08	28.95	28.08	28.95	595200
2005-11-02	28.97	29.75	28.88	29.75	695400
2005-11-03	29.93	30.49	29.90	30.27	733400
2005-11-04	30.27	30.30	29.73	30.13	657400
2005-11-07	30.13	30.39	29.82	30.25	800400
2005-11-08	30.13	30.70	30.05	30.24	479600
2005-11-09	30.33	30.63	29.97	30.16	707400
2005-11-10	30.10	30.18	29.45	30.17	903600
2005-11-11	29.91	30.96	29.91	30.77	438800
2005-11-14	31.00	31.01	30.20	30.61	473000
2005-11-15	30.58	30.93	30.13	30.26	474400
2005-11-16	30.45	30.82	29.94	30.78	312200
2005-11-17	30.99	31.48	30.94	31.48	265200
2005-11-18	31.50	31.50	30.62	31.14	812600
2005-11-21	31.10	32.16	31.05	32.06	403400
2005-11-22	32.06	32.06	31.36	31.64	479600
2005-11-23	32.00	32.35	31.57	31.73	523400
2005-11-25	31.75	32.46	31.67	32.46	154600
2005-11-28	32.50	32.50	31.30	31.32	682200
2005-11-29	31.32	32.42	31.32	32.24	840600
2005-11-30	32.25	32.59	31.89	32.26	857400
2005-12-01	32.48	33.39	32.38	33.32	790000
2005-12-02	33.32	33.46	32.63	33.00	517000
2005-12-05	33.50	33.63	33.10	33.32	719000
2005-12-06	33.28	33.55	33.01	33.11	795400
2005-12-07	32.75	33.35	32.73	33.19	381800
2005-12-08	32.90	33.40	32.34	32.66	664600
2005-12-09	32.69	33.05	32.48	32.81	326000
2005-12-12	32.90	33.00	32.76	32.82	396000
2005-12-13	32.35	32.60	32.01	32.50	481000
2005-12-14	32.23	32.70	32.23	32.55	379400
2005-12-15	32.55	32.62	31.94	31.99	424800
2005-12-16	31.99	32.48	31.36	31.36	1064800
2005-12-19	31.37	31.92	30.90	30.96	598400
2005-12-20	30.96	31.40	30.96	31.28	646200
2005-12-21	31.25	31.50	31.19	31.49	578800
2005-12-22	31.62	31.62	31.07	31.40	314000
2005-12-23	31.47	31.60	31.26	31.53	331200
2005-12-27	31.65	31.65	30.58	30.60	517800
2005-12-28	30.50	31.29	30.50	31.19	369400
2005-12-29	31.24	31.24	30.74	31.01	306600
2005-12-30	30.90	30.90	30.39	30.56	369600
2006-01-03	31.00	31.79	30.66	31.50	635400
2006-01-04	31.05	31.67	31.05	31.45	732000
2006-01-05	31.50	31.52	31.14	31.48	523400
2006-01-06	31.48	31.87	31.39	31.56	559000
2006-01-09	31.50	33.30	31.50	33.12	909800
2006-01-10	32.60	33.98	32.38	33.53	922000
2006-01-11	33.53	33.73	32.68	32.75	524600
2006-01-12	32.70	32.91	32.22	32.31	467000
2006-01-13	34.62	34.62	32.37	32.40	326400
2006-01-17	32.45	33.06	32.42	32.88	440000
2006-01-18	33.00	34.85	32.88	33.56	2014200
2006-01-19	34.05	34.45	33.93	34.22	1305600
2006-01-20	34.23	37.34	34.23	36.34	1921800
2006-01-23	36.50	37.50	36.34	36.92	1112600
2006-01-24	37.14	38.74	37.11	38.55	1222800
2006-01-25	38.83	39.41	38.28	38.55	596200
2006-01-26	38.55	39.18	38.36	39.09	626000
2006-01-27	39.30	40.83	39.30	40.33	654600
2006-01-30	40.32	40.71	39.78	39.88	570400
2006-01-31	38.75	40.28	38.21	39.75	869600
2006-02-01	39.50	39.78	38.79	39.21	728000
2006-02-02	42.00	42.78	40.64	41.40	1980800
2006-02-03	40.75	41.50	40.56	40.79	755200
2006-02-06	40.91	41.98	40.55	41.50	967800
2006-02-07	41.00	41.17	39.36	39.39	788200
2006-02-08	39.39	39.43	38.02	39.15	891400
2006-02-09	39.25	39.49	37.92	38.00	660800
2006-02-10	37.90	39.12	37.10	38.84	810200
2006-02-13	38.84	38.84	37.44	37.89	649600
2006-02-14	38.05	39.35	38.01	39.07	572600
2006-02-15	39.15	39.45	37.92	39.09	510000
2006-02-16	40.02	41.57	39.33	41.06	1264400
2006-02-17	40.09	41.66	40.09	41.46	966800
2006-02-21	41.71	42.36	41.15	42.10	745200
2006-02-22	42.38	42.90	41.56	42.40	539600
2006-02-23	42.63	44.20	42.61	43.26	1038600
2006-02-24	43.60	43.89	42.83	43.80	762000
2006-02-27	43.98	44.01	43.01	43.24	858000
2006-02-28	43.35	43.40	41.04	41.20	1015600
2006-03-01	41.45	42.69	41.34	42.59	927200
2006-03-02	42.70	43.45	42.05	43.20	636400
2006-03-03	43.50	44.10	42.90	43.16	792400
2006-03-06	42.19	44.00	42.18	42.82	702000
2006-03-07	42.82	42.82	40.38	41.06	545600
2006-03-08	40.70	41.17	39.34	40.74	1051400
2006-03-09	41.02	41.40	40.41	40.80	779600
2006-03-10	41.50	42.49	41.04	42.00	560800
2006-03-13	42.25	42.56	41.48	41.65	465400
2006-03-14	41.65	42.45	41.26	42.03	560000
2006-03-15	42.20	43.06	42.11	42.88	930600
2006-03-16	43.10	43.25	42.40	42.91	574000
2006-03-17	43.05	43.70	42.80	43.18	987800
2006-03-20	43.31	43.76	42.88	43.20	567400
2006-03-21	43.55	44.35	43.03	43.20	790800
2006-03-22	43.10	44.25	42.92	43.40	683600
2006-03-23	43.62	43.95	42.70	43.72	810000
2006-03-24	43.65	44.80	43.20	44.67	714800
2006-03-27	44.90	44.99	44.23	44.95	379800
2006-03-28	45.01	45.70	44.16	44.28	491800
2006-03-29	44.33	47.20	44.33	46.93	1007600
2006-03-30	47.05	47.60	46.14	46.81	666200
2006-03-31	46.93	47.25	45.50	46.96	1379800
2006-04-03	48.10	49.12	47.58	47.97	1248000
2006-04-04	47.97	48.85	46.64	46.91	2810600
2006-04-05	47.38	47.38	46.04	46.86	1102600
2006-04-06	46.86	47.23	46.47	47.12	860600
2006-04-07	47.39	47.53	46.15	46.24	958200
2006-04-10	46.32	47.27	45.85	46.83	800400
2006-04-11	47.20	47.75	45.66	45.81	614400
2006-04-12	46.06	46.26	45.56	46.05	822200
2006-04-13	46.05	46.60	45.09	46.49	580200
2006-04-17	46.75	47.24	46.16	46.79	990600
2006-04-18	47.00	47.80	46.80	47.23	1764200
2006-04-19	47.40	47.50	46.54	47.13	1150600
2006-04-20	47.23	48.35	45.82	46.50	1520800
2006-04-21	47.25	47.40	46.18	46.50	1418000
2006-04-24	46.70	47.37	46.51	47.02	734200
2006-04-25	47.25	47.25	45.20	45.60	950000
2006-04-26	45.80	46.24	45.06	45.22	1053600
2006-04-27	44.51	45.00	42.71	43.51	1319200
2006-04-28	44.01	45.28	44.01	44.48	963400
2006-05-01	45.13	45.50	44.75	45.01	960600
2006-05-02	45.60	45.63	44.73	45.29	981800
2006-05-03	45.38	46.16	44.36	45.88	735600
2006-05-04	46.50	47.10	46.01	46.56	601800
2006-05-05	47.00	47.70	46.64	46.66	620000
2006-05-08	47.75	47.95	47.19	47.84	909800
2006-05-09	48.05	49.05	47.89	48.77	857400
2006-05-10	48.68	48.85	48.10	48.73	693200
2006-05-11	48.90	49.75	46.70	46.91	1550800
2006-05-12	46.91	46.91	44.95	45.55	1175000
2006-05-15	43.75	44.53	43.02	43.83	1379800
2006-05-16	43.93	44.36	41.80	43.34	1352800
2006-05-17	43.75	44.00	41.61	42.03	1287800
2006-05-18	43.53	44.20	42.03	42.15	1617000
2006-05-19	42.20	42.61	40.79	42.22	1766800
2006-05-22	41.22	41.25	38.75	39.98	1799800
2006-05-23	40.88	42.25	40.47	40.64	1177200
2006-05-24	40.59	41.20	38.55	39.96	1331200
2006-05-25	40.80	40.95	39.78	40.90	1192200
2006-05-26	41.50	42.13	41.07	41.73	675200
2006-05-30	41.73	41.74	39.21	39.28	1159800
2006-05-31	39.75	41.13	39.61	40.31	1164800
2006-06-01	40.40	41.40	40.08	41.37	1056200
2006-06-02	42.17	42.21	41.11	41.81	871400
2006-06-05	41.50	41.60	39.43	39.58	4673600
2006-06-06	39.64	40.20	38.68	39.67	1924800
2006-06-07	39.73	40.11	37.95	38.02	1406000
2006-06-08	38.02	38.03	35.80	37.63	2844200
2006-06-09	37.95	38.61	36.71	37.03	1267200
2006-06-12	36.54	36.69	34.62	34.71	1947800
2006-06-13	34.63	34.99	33.09	33.76	2033800
2006-06-14	34.00	34.81	33.68	34.72	1042400
2006-06-15	35.58	37.03	35.57	36.86	1273600
2006-06-16	36.86	36.89	35.59	36.21	1794600
2006-06-19	36.29	36.50	34.88	35.46	1857600
2006-06-20	35.51	36.28	34.93	35.13	1084000
2006-06-21	35.13	36.95	35.13	36.31	1105800
2006-06-22	35.65	36.38	35.50	35.90	1384400
2006-06-23	35.90	37.17	35.55	36.79	1040600
2006-06-26	37.09	37.09	36.33	36.67	1051000
2006-06-27	36.94	37.10	36.00	36.15	1071800
2006-06-28	36.75	36.80	36.12	36.53	1001600
2006-06-29	36.90	39.29	36.83	39.25	1565600
2006-06-30	40.24	41.48	38.86	41.48	4354200
2006-07-03	40.85	41.83	40.85	41.83	1462600
2006-07-05	41.83	42.05	40.14	41.58	1752800
2006-07-06	41.58	42.18	40.66	40.84	1789800
2006-07-07	40.83	41.41	40.40	40.56	1455600
2006-07-10	40.68	41.29	40.25	40.45	1142600
2006-07-11	40.45	40.47	39.38	40.39	1047600
2006-07-12	40.51	41.04	39.34	39.48	1490000
2006-07-13	39.48	39.65	38.22	38.30	1271400
2006-07-14	38.29	38.78	37.75	38.50	1016000
2006-07-17	38.18	38.44	37.30	37.85	1005200
2006-07-18	38.30	38.91	37.86	38.55	1000000
2006-07-19	38.58	39.85	38.55	39.85	1104400
2006-07-20	39.62	40.16	35.63	35.71	1813500
2006-07-21	37.65	37.70	36.02	36.55	2154700
2006-07-24	36.55	37.16	36.08	36.69	1105000
2006-07-25	37.65	38.22	36.96	38.11	1049600
2006-07-26	37.81	37.87	36.41	36.99	1154900
2006-07-27	37.40	37.70	36.08	36.31	1054300
2006-07-28	36.56	37.00	35.36	36.04	1630400
2006-07-31	36.04	36.40	35.50	35.85	1336300
2006-08-01	35.00	35.35	33.60	34.11	1446900
2006-08-02	34.50	35.04	34.10	34.66	1103200
2006-08-03	33.90	34.90	33.83	34.63	967900
2006-08-04	35.40	35.64	33.22	33.40	1069600
2006-08-07	33.40	34.11	33.22	33.62	688800
2006-08-08	33.87	34.45	33.60	33.92	1400400
2006-08-09	34.20	34.34	32.75	32.84	1123700
2006-08-10	32.84	33.00	31.81	32.75	1076200
2006-08-11	32.75	32.99	32.15	32.56	1024900
2006-08-14	32.56	32.90	32.12	32.34	774400
2006-08-15	32.73	33.34	32.57	33.18	697500
2006-08-16	33.65	34.30	33.29	34.25	770400
2006-08-17	33.75	34.07	33.11	33.46	880400
2006-08-18	33.44	33.72	32.90	33.18	876200
2006-08-21	33.00	33.51	32.75	32.79	686500
2006-08-22	32.58	32.82	32.16	32.50	838000
2006-08-23	32.45	32.76	31.02	31.18	1211100
2006-08-24	31.43	31.48	30.34	30.72	807600
2006-08-25	30.58	31.22	30.41	30.45	453000
2006-08-28	30.45	30.60	29.80	30.14	665200
2006-08-29	32.80	33.56	31.13	33.26	2538000
2006-08-30	33.59	33.70	32.45	32.59	1133800
2006-08-31	32.90	33.17	32.43	32.77	642500
2006-09-01	32.50	33.42	32.38	33.00	522900
2006-09-05	33.09	33.45	32.55	33.17	729700
2006-09-06	32.93	33.16	32.25	32.34	889900
2006-09-07	32.17	32.17	31.29	31.91	952100
2006-09-08	31.91	32.10	31.36	31.50	659700
2006-09-11	31.28	31.28	29.68	29.81	756300
2006-09-12	30.25	30.78	29.96	30.27	721500
2006-09-13	30.98	31.73	30.70	31.62	1003600
2006-09-14	31.40	31.71	30.49	30.72	961100
2006-09-15	31.04	31.16	30.50	30.60	849700
2006-09-18	30.42	31.62	30.36	31.05	765400
2006-09-19	30.99	31.13	29.76	30.37	656600
2006-09-20	30.70	30.78	30.05	30.31	815000
2006-09-21	30.31	31.10	30.12	30.25	767500
2006-09-22	30.25	30.64	29.25	29.35	722000
2006-09-25	28.70	29.30	28.43	29.22	750100
2006-09-26	31.00	33.22	30.46	33.06	2274800
2006-09-27	33.35	33.35	31.78	32.36	1279500
2006-09-28	32.36	32.48	31.76	32.16	823400
2006-09-29	32.16	32.72	32.02	32.14	562900
2006-10-02	32.39	32.72	32.10	32.45	952400
2006-10-03	32.00	32.01	30.94	31.25	1086200
2006-10-04	31.15	31.54	30.40	31.16	789300
2006-10-05	31.36	33.17	31.31	32.89	1084200
2006-10-06	32.80	33.24	32.52	32.91	718300
2006-10-09	33.03	34.43	33.01	33.61	921600
2006-10-10	33.50	34.06	33.30	33.59	695400
2006-10-11	33.00	34.02	32.90	33.66	734900
2006-10-12	33.79	34.25	33.71	34.24	882700
2006-10-13	34.24	35.13	33.95	34.77	668100
2006-10-16	35.50	35.67	35.06	35.52	641500
2006-10-17	35.49	35.61	34.70	35.47	625900
2006-10-18	35.60	35.99	34.33	34.83	873400
2006-10-19	33.40	35.73	33.29	35.59	2084200
2006-10-20	35.59	35.80	33.76	34.11	1873100
2006-10-23	34.12	34.90	33.05	34.63	1049100
2006-10-24	34.64	35.34	34.20	34.98	1179200
2006-10-25	34.99	35.24	34.56	35.20	872500
2006-10-26	35.33	35.33	34.46	34.90	901600
2006-10-27	34.91	35.01	34.11	34.23	915800
2006-10-30	34.23	34.45	34.00	34.29	829300
2006-10-31	34.18	34.68	33.94	34.35	697000
2006-11-01	34.41	34.88	33.63	33.77	734500
2006-11-02	33.52	33.64	33.10	33.29	493100
2006-11-03	33.50	33.79	33.25	33.46	395700
2006-11-06	33.69	34.55	33.69	34.32	500100
2006-11-07	34.42	34.65	34.00	34.22	486000
2006-11-08	34.02	34.33	33.82	34.02	366100
2006-11-09	34.22	34.77	33.81	34.00	552200
2006-11-10	33.90	34.18	33.10	33.44	513100
2006-11-13	33.30	34.07	33.11	34.07	637500
2006-11-14	34.17	34.55	33.90	34.42	895900
2006-11-15	34.60	34.60	33.86	33.97	582000
2006-11-16	34.19	34.50	32.73	32.80	1114100
2006-11-17	32.81	33.87	32.81	33.63	814500
2006-11-20	34.06	35.69	34.06	35.55	2126500
2006-11-21	37.70	38.25	37.17	38.11	3000300
2006-11-22	38.65	39.02	37.57	37.83	1665000
2006-11-24	38.00	38.04	37.51	37.64	502900
2006-11-27	37.50	37.65	36.36	36.45	1308600
2006-11-28	36.20	36.45	36.00	36.24	955600
2006-11-29	36.44	37.49	36.44	37.40	1109100
2006-11-30	37.40	38.61	37.28	38.49	1627500
2006-12-01	38.70	38.90	37.15	37.85	1454300
2006-12-04	37.50	39.46	37.50	39.34	1273000
2006-12-05	39.34	39.36	38.59	39.01	1320500
2006-12-06	38.95	39.97	38.44	39.51	1224300
2006-12-07	39.75	40.20	39.50	39.77	1108100
2006-12-08	39.71	40.49	39.18	40.42	1395000
2006-12-11	40.57	40.82	40.01	40.75	1567500
2006-12-12	39.31	40.75	38.40	38.73	3305100
2006-12-13	39.32	39.32	38.55	39.09	1395200
2006-12-14	39.25	40.20	39.16	40.02	1361400
2006-12-15	40.16	40.30	39.29	39.51	1010900
2006-12-18	39.55	39.61	38.35	38.67	767900
2006-12-19	38.50	39.12	38.02	39.03	540400
2006-12-20	39.03	39.17	38.68	39.00	1013400
2006-12-21	38.90	39.20	38.57	38.77	1608300
2006-12-22	39.02	39.02	38.08	38.76	595700
2006-12-26	38.82	39.53	38.69	39.30	598800
2006-12-27	39.65	40.08	39.40	40.02	639600
2006-12-28	40.10	40.95	39.50	39.58	578600
2006-12-29	39.40	39.92	39.00	39.38	376200
2007-01-03	39.78	39.80	38.69	39.19	1501800
2007-01-04	39.19	39.49	38.50	39.21	808200
2007-01-05	38.78	39.13	38.10	38.36	568300
2007-01-08	38.37	38.86	38.07	38.75	586500
2007-01-09	38.76	38.83	38.10	38.69	788700
2007-01-10	38.40	39.25	38.22	39.15	754200
2007-01-11	39.15	39.51	38.81	38.90	900800
2007-01-12	38.80	39.40	38.77	39.23	632000
2007-01-16	39.15	39.34	38.28	38.40	813500
2007-01-17	38.35	38.73	38.21	38.45	831000
2007-01-18	38.55	39.02	37.79	37.85	509700
2007-01-19	37.76	38.93	37.69	38.83	664500
2007-01-22	38.90	39.00	38.34	38.53	460200
2007-01-23	38.67	40.20	38.61	40.09	847200
2007-01-24	40.04	40.65	39.88	40.62	775800
2007-01-25	41.22	42.05	40.63	41.42	1521800
2007-01-26	41.45	41.90	41.03	41.50	839600
2007-01-29	41.50	41.70	40.77	40.87	1125300
2007-01-30	41.09	42.04	40.90	41.68	1043000
2007-01-31	41.59	42.14	41.07	41.62	936200
2007-02-01	41.86	43.01	41.81	43.01	1048600
2007-02-02	42.91	43.08	42.37	42.80	723200
2007-02-05	42.76	43.13	42.42	42.71	829600
2007-02-06	42.81	43.09	42.35	42.66	691300
2007-02-07	42.80	43.31	42.66	43.02	701400
2007-02-08	42.87	42.95	42.15	42.94	1053600
2007-02-09	42.84	42.84	41.90	42.44	972300
2007-02-12	41.47	42.69	40.84	42.06	941845
2007-02-13	42.95	43.14	42.30	42.75	938688
2007-02-14	42.86	43.33	42.54	43.16	970330
2007-02-15	43.88	44.99	43.57	44.57	2643800
2007-02-16	44.61	45.57	44.54	45.28	1000500
2007-02-20	45.28	46.20	44.94	46.07	926800
2007-02-21	45.80	46.64	45.61	46.61	748900
2007-02-22	46.66	46.84	45.78	46.26	1037400
2007-02-23	46.19	46.70	46.05	46.27	930900
2007-02-26	46.47	46.90	46.32	46.55	651036
2007-02-27	45.39	45.57	43.70	43.95	1318000
2007-02-28	44.25	45.86	43.56	45.66	1429600
2007-03-01	44.20	45.85	43.96	44.86	1523271
2007-03-02	44.79	45.06	43.22	43.70	1256900
2007-03-05	42.15	43.48	42.00	42.29	1071000
2007-03-06	42.65	43.85	42.65	43.60	799400
2007-03-07	43.55	44.33	43.28	43.86	812900
2007-03-08	44.05	45.27	44.05	44.70	1115800
2007-03-09	45.00	45.38	44.63	45.09	545200
2007-03-12	45.11	45.62	43.70	44.84	1097400
2007-03-13	44.50	45.00	43.08	43.21	768100
2007-03-14	43.28	43.97	42.43	43.60	832000
2007-03-15	43.50	44.29	43.50	43.96	700800
2007-03-16	43.73	44.04	43.15	43.50	566100
2007-03-19	43.60	44.14	43.55	43.95	674900
2007-03-20	44.26	46.20	43.87	46.19	1937800
2007-03-21	46.20	46.77	45.96	46.37	1290926
2007-03-22	46.76	46.91	46.00	46.48	878100
2007-03-23	46.68	46.84	46.05	46.42	766800
2007-03-26	46.56	46.78	46.06	46.54	862800
2007-03-27	46.33	46.50	45.97	46.05	737940
2007-03-28	46.00	46.40	45.62	45.91	971100
2007-03-29	46.50	47.95	46.36	47.78	1907100
2007-03-30	48.31	49.00	48.20	48.40	2435700
2007-04-02	48.33	50.72	48.12	50.45	2366600
2007-04-03	50.85	50.90	50.13	50.27	1745100
2007-04-04	50.35	50.82	49.77	50.74	1116569
2007-04-05	50.80	51.48	50.42	50.95	1213450
2007-04-09	51.27	51.73	50.83	51.00	814100
2007-04-10	51.12	51.20	50.61	51.10	1027300
2007-04-11	51.01	51.30	50.90	51.01	940300
2007-04-12	51.51	52.51	51.20	51.97	1869200
2007-04-13	51.78	52.17	51.35	52.04	1180800
2007-04-16	52.29	53.00	52.22	52.81	1470885
2007-04-17	52.99	52.99	52.12	52.20	826950
2007-04-18	52.01	52.29	51.18	51.84	1268900
2007-04-19	52.76	56.90	51.00	56.90	5155675
2007-04-20	57.26	60.49	56.90	59.03	4408900
2007-04-23	59.11	62.48	58.47	61.52	3758741
2007-04-24	60.87	62.19	59.67	60.28	2021390
2007-04-25	61.09	61.66	60.42	61.23	1415300
2007-04-26	61.24	61.26	60.24	60.45	1028760
2007-04-27	60.13	60.78	59.60	59.88	953066
2007-04-30	59.89	61.16	59.36	59.40	1354549
2007-05-01	59.25	59.63	58.12	59.41	1618218
2007-05-02	60.00	61.40	59.72	60.21	899250
2007-05-03	61.06	61.92	60.72	61.40	939869
2007-05-04	62.18	62.19	60.37	60.70	852900
2007-05-07	61.98	62.67	61.25	61.56	948129
2007-05-08	62.00	63.29	61.65	62.63	1380800
2007-05-09	62.63	64.13	62.50	63.76	1623500
2007-05-10	63.35	63.36	61.28	62.11	1232077
2007-05-11	62.18	62.71	61.75	62.33	757150
2007-05-14	62.65	63.26	61.36	61.82	672635
2007-05-15	61.58	62.37	60.86	61.33	934600
2007-05-16	61.40	61.77	60.41	61.18	685200
2007-05-17	60.87	61.49	60.51	61.30	788100
2007-05-18	61.50	61.80	61.06	61.42	529525
2007-05-21	61.74	62.40	61.30	61.78	678853
2007-05-22	61.14	61.41	60.33	60.38	1110567
2007-05-23	61.45	62.89	61.00	61.68	1296650
2007-05-24	61.78	62.00	59.01	59.20	1044274
2007-05-25	59.80	60.33	59.54	59.97	657600
2007-05-29	60.25	60.69	59.35	59.86	628457
2007-05-30	59.00	60.43	59.00	60.43	993000
2007-05-31	60.90	61.71	60.63	61.37	1163200
2007-06-01	61.47	63.67	61.47	62.40	1472020
2007-06-04	62.51	62.86	61.90	62.04	587900
2007-06-05	61.66	62.23	61.27	61.80	784510
2007-06-06	61.56	61.84	60.30	60.97	1046500
2007-06-07	60.97	61.14	57.68	58.25	1717966
2007-06-08	58.21	58.92	57.40	58.52	1748657
2007-06-11	57.62	58.24	57.07	57.85	1451362
2007-06-12	57.50	57.85	55.90	56.12	1331450
2007-06-13	56.28	57.52	55.89	56.97	1326300
2007-06-14	57.13	59.20	57.09	58.78	1207000
2007-06-15	59.35	59.92	59.01	59.21	588300
2007-06-18	59.93	59.96	58.65	58.85	812400
2007-06-19	58.67	58.78	57.96	58.46	622600
2007-06-20	58.46	59.23	57.67	57.97	802800
2007-06-21	58.03	58.25	56.85	57.99	1098900
2007-06-22	57.99	57.99	56.65	57.07	864000
2007-06-25	58.15	58.37	56.60	57.02	989600
2007-06-26	56.71	57.35	55.85	55.92	1385400
2007-06-27	56.20	56.20	53.01	55.54	1794800
2007-06-28	55.50	56.75	55.50	55.99	632404
2007-06-29	56.08	57.04	55.71	56.26	989400
2007-07-02	56.72	57.52	56.49	57.52	1256000
2007-07-03	58.00	58.00	56.93	57.07	331000
2007-07-05	57.50	58.49	57.16	57.82	946600
2007-07-06	57.69	58.68	57.45	58.51	594500
2007-07-09	59.75	60.47	59.25	60.31	1281400
2007-07-10	60.50	60.76	59.19	59.47	966912
2007-07-11	60.10	62.14	60.06	60.88	1307800
2007-07-12	61.75	63.34	61.65	63.18	1193100
2007-07-13	63.18	63.35	61.89	62.74	756600
2007-07-16	62.80	63.18	62.05	62.50	758200
2007-07-17	62.36	63.10	62.07	62.95	798703
2007-07-18	62.55	62.79	60.60	61.02	1631701
2007-07-19	59.18	60.25	56.81	57.21	3684200
2007-07-20	56.38	58.38	56.38	57.33	1491600
2007-07-23	57.40	57.40	55.81	57.17	1652800
2007-07-24	56.81	58.01	56.40	56.62	2989188
2007-07-25	57.21	57.23	54.44	55.82	1865012
2007-07-26	55.00	55.23	52.06	52.64	2945221
2007-07-27	52.00	53.91	51.55	51.82	1840900
2007-07-30	52.15	53.79	52.00	53.47	1283833
2007-07-31	54.47	54.50	52.42	52.54	1258937
2007-08-01	52.87	53.22	50.85	52.33	1575138
2007-08-02	52.37	53.04	52.00	52.30	1090400
2007-08-03	52.47	52.49	49.58	50.20	1568923
2007-08-06	50.59	51.00	48.50	49.70	1400636
2007-08-07	49.53	50.60	48.41	49.91	1369536
2007-08-08	50.65	51.74	49.87	50.44	1812042
2007-08-09	49.10	50.84	48.15	48.89	2080900
2007-08-10	47.89	50.38	46.69	49.35	1920900
2007-08-13	50.38	51.45	48.85	49.13	999900
2007-08-14	50.11	50.11	47.62	47.78	863800
2007-08-15	47.10	48.76	46.46	46.68	1109954
2007-08-16	45.05	45.05	39.91	43.33	3678900
2007-08-17	45.00	46.26	43.10	46.10	2041946
2007-08-20	46.03	47.08	45.17	46.37	972400
2007-08-21	46.37	49.26	46.08	48.90	1791600
2007-08-22	49.41	51.28	49.20	50.94	1219300
2007-08-23	51.21	51.46	50.00	50.81	659100
2007-08-24	51.25	52.64	50.99	52.54	788300
2007-08-27	52.44	53.45	51.71	52.79	639900
2007-08-28	52.34	52.54	50.45	50.54	929400
2007-08-29	51.26	52.08	50.73	52.00	814400
2007-08-30	51.48	52.39	51.38	51.80	901100
2007-08-31	52.62	53.41	51.91	52.97	1098400
2007-09-04	52.75	53.96	52.36	53.61	884500
2007-09-05	53.15	54.27	52.65	53.03	966100
2007-09-06	53.50	55.19	53.27	54.00	898500
2007-09-07	53.30	54.24	52.69	53.00	1260700
2007-09-10	53.34	53.98	51.75	52.00	782800
2007-09-11	52.38	53.35	52.15	52.99	710800
2007-09-12	52.20	53.18	52.17	52.40	496200
2007-09-13	52.63	53.51	52.63	52.95	700500
2007-09-14	52.50	53.70	52.15	53.51	465900
2007-09-17	53.36	53.94	52.79	52.88	495100
2007-09-18	53.15	55.73	52.77	55.28	921100
2007-09-19	55.96	58.00	55.51	55.80	983300
2007-09-20	56.06	57.00	55.61	55.83	631800
2007-09-21	56.00	56.52	55.57	55.67	676600
2007-09-24	54.50	55.85	53.65	54.71	1546100
2007-09-25	53.99	54.81	53.75	54.75	608900
2007-09-26	55.00	56.10	54.85	55.31	663000
2007-09-27	56.00	57.45	55.59	57.20	594900
2007-09-28	57.20	57.91	56.25	56.54	942900
2007-10-01	56.50	57.67	56.36	57.33	623800
2007-10-02	56.95	57.81	56.54	57.60	584900
2007-10-03	57.20	58.19	56.77	56.80	546100
2007-10-04	56.95	57.02	55.78	56.52	343500
2007-10-05	56.75	58.09	56.23	57.51	560200
2007-10-08	57.50	58.77	57.27	57.97	747100
2007-10-09	58.05	58.16	57.11	58.02	585000
2007-10-10	57.90	58.21	56.52	57.14	735000
2007-10-11	57.51	57.90	54.78	55.82	873500
2007-10-12	54.16	55.38	54.14	54.72	986800
2007-10-15	54.92	55.16	53.54	53.94	845900
2007-10-16	53.35	53.35	52.43	52.85	807800
2007-10-17	53.26	53.61	51.07	51.40	1979900
2007-10-18	48.90	55.25	48.71	54.40	2973000
2007-10-19	53.88	54.00	52.70	53.00	1791800
2007-10-22	52.31	53.72	51.89	52.94	1314500
2007-10-23	53.17	53.96	51.85	53.64	1011000
2007-10-24	53.43	55.86	53.43	55.76	1806600
2007-10-25	56.06	56.88	55.27	56.35	1659500
2007-10-26	57.28	58.20	56.52	57.80	1311900
2007-10-29	57.87	59.89	57.36	59.04	1858700
2007-10-30	58.00	58.45	57.16	57.82	1328500
2007-10-31	57.98	58.85	57.22	58.35	915200
2007-11-01	57.23	57.38	56.03	56.75	974600
2007-11-02	56.76	58.42	55.68	57.28	1025400
2007-11-05	55.98	56.85	55.59	56.31	892935
2007-11-06	56.31	58.00	56.31	57.58	1057750
2007-11-07	56.85	57.14	55.00	55.28	849800
2007-11-08	55.76	56.19	53.63	54.44	1398683
2007-11-09	53.59	54.10	52.58	53.07	831100
2007-11-12	53.10	53.10	49.81	49.97	1795900
2007-11-13	50.75	51.59	50.27	51.32	963700
2007-11-14	52.18	52.83	51.21	52.00	969100
2007-11-15	51.88	51.89	49.15	49.95	1160100
2007-11-16	50.21	50.49	48.51	49.91	858642
2007-11-19	49.52	49.52	47.31	47.49	1233962
2007-11-20	47.58	49.20	46.70	47.77	1379500
2007-11-21	47.30	47.90	46.08	47.34	1864100
2007-11-23	47.56	50.24	47.56	49.94	601650
2007-11-26	49.82	50.21	48.53	48.60	1071662
2007-11-27	48.91	49.51	47.82	49.03	1057820
2007-11-28	49.03	51.25	49.03	50.85	1331979
2007-11-29	50.74	51.22	49.86	50.12	2165104
2007-11-30	51.16	52.24	50.72	51.59	1206733
2007-12-03	51.03	52.00	50.87	51.24	550208
2007-12-04	50.70	51.46	50.03	50.77	602375
2007-12-05	51.06	52.42	51.06	52.09	1142100
2007-12-06	52.30	54.00	52.26	53.81	939000
2007-12-07	53.82	55.78	53.64	55.40	588439
2007-12-10	55.44	56.22	55.36	55.89	519450
2007-12-11	55.91	55.98	53.50	53.54	666885
2007-12-12	55.15	55.15	53.74	54.12	855500
2007-12-13	53.77	53.94	52.32	53.79	795611
2007-12-14	53.33	55.65	53.33	54.89	1530676
2007-12-17	54.50	55.24	53.65	53.83	1362330
2007-12-18	54.22	54.65	52.93	53.60	830101
2007-12-19	53.30	54.71	52.25	52.69	1472700
2007-12-20	53.15	53.72	51.89	53.72	576000
2007-12-21	54.40	55.56	54.08	54.98	1503701
2007-12-24	55.07	55.35	54.61	54.76	367200
2007-12-26	55.41	56.00	54.55	55.67	417300
2007-12-27	55.01	56.00	54.07	54.21	544370
2007-12-28	54.87	55.23	54.09	54.32	329700
2007-12-31	54.14	54.60	53.67	54.20	397130
2008-01-02	53.88	54.65	52.86	53.34	657550
2008-01-03	53.33	53.91	52.31	52.51	952040
2008-01-04	51.90	51.90	49.89	50.04	1143558
2008-01-07	49.90	49.94	45.60	47.40	2536132
2008-01-08	47.48	49.23	46.59	46.64	1974400
2008-01-09	46.51	46.55	44.43	45.28	1910333
2008-01-10	44.87	47.74	44.57	47.18	1714158
2008-01-11	46.80	48.47	46.80	47.57	1580100
2008-01-14	48.00	50.04	47.55	49.79	1095800
2008-01-15	48.71	49.39	47.89	47.92	1280600
2008-01-16	46.78	47.60	44.75	45.85	1811659
2008-01-17	45.96	47.23	43.65	44.50	1812200
2008-01-18	44.87	46.33	44.31	45.38	1596625
2008-01-22	43.64	45.11	42.65	44.60	1214315
2008-01-23	43.72	45.14	41.14	44.87	1466778
2008-01-24	45.25	47.49	45.19	46.88	1075676
2008-01-25	47.31	48.25	46.25	47.05	939241
2008-01-28	46.27	48.00	45.88	47.94	819210
2008-01-29	47.96	49.47	47.77	49.18	888890
2008-01-30	48.99	49.75	48.23	48.47	1047900
2008-01-31	47.80	49.54	47.43	49.21	1418400
2008-02-01	49.46	51.02	49.31	50.58	754007
2008-02-04	50.50	50.81	49.40	49.76	601230
2008-02-05	48.95	49.16	48.32	48.59	804642
2008-02-06	48.75	49.76	47.57	47.63	847686
2008-02-07	47.26	49.41	47.02	49.00	581300
2008-02-08	48.94	50.85	48.80	50.32	707611
2008-02-11	50.20	50.20	47.26	48.90	1467782
2008-02-12	49.06	51.00	49.00	49.75	764619
2008-02-13	50.26	50.50	49.02	50.26	828328
2008-02-14	50.40	51.37	49.52	50.14	856240
2008-02-15	49.77	50.00	48.63	49.39	750261
2008-02-19	50.40	51.75	50.40	51.33	925572
2008-02-20	50.42	52.00	50.36	51.67	1108616
2008-02-21	53.30	54.14	51.73	52.77	1360213
2008-02-22	52.82	53.71	51.01	53.42	883141
2008-02-25	53.60	57.11	53.40	56.80	1761457
2008-02-26	56.70	58.70	56.53	57.45	1461164
2008-02-27	56.85	58.42	56.36	57.19	1172559
2008-02-28	56.69	57.86	56.35	57.13	1065450
2008-02-29	55.83	56.98	55.08	55.51	1356866
2008-03-03	55.36	57.00	54.86	56.04	1068237
2008-03-04	55.76	58.10	55.76	57.35	1694377
2008-03-05	57.33	59.14	57.33	58.95	1100695
2008-03-06	58.52	58.90	57.24	57.35	649126
2008-03-07	57.12	57.71	55.55	56.03	760105
2008-03-10	56.00	56.00	53.45	53.63	701418
2008-03-11	55.34	56.21	54.02	55.86	1052485
2008-03-12	55.77	57.14	55.77	56.24	702591
2008-03-13	55.50	57.61	54.70	57.35	867298
2008-03-14	57.36	57.74	55.38	56.41	682980
2008-03-17	55.10	55.86	53.62	54.75	915180
2008-03-18	55.78	58.67	55.78	58.59	1243428
2008-03-19	58.95	60.49	55.32	55.32	1697661
2008-03-20	55.00	56.58	54.53	56.09	1228849
2008-03-24	57.14	59.88	56.87	58.89	1194308
2008-03-25	59.02	60.54	59.00	60.15	810000
2008-03-26	60.01	61.30	59.85	61.07	996477
2008-03-27	61.21	61.23	58.82	59.07	1379384
2008-03-28	59.30	60.15	58.97	59.61	487141
2008-03-31	59.84	60.22	58.49	59.86	652184
2008-04-01	59.79	60.36	58.48	60.23	1226829
2008-04-02	60.13	61.46	59.93	60.81	1000725
2008-04-03	60.50	62.12	59.80	61.73	1089402
2008-04-04	61.57	62.79	61.34	62.70	675000
2008-04-07	62.98	63.74	61.72	62.42	906234
2008-04-08	61.85	63.54	61.85	63.46	546704
2008-04-09	63.10	63.31	61.33	61.78	655067
2008-04-10	61.78	63.30	60.68	63.06	496238
2008-04-11	62.52	62.69	61.44	61.74	300933
2008-04-14	61.33	62.63	60.49	62.12	672800
2008-04-15	62.52	62.81	60.54	62.01	760401
2008-04-16	62.66	64.27	62.66	64.27	874302
2008-04-17	61.90	63.95	59.75	62.30	1743125
2008-04-18	62.10	62.89	61.22	62.05	809368
2008-04-21	61.80	62.96	61.09	62.30	960035
2008-04-22	62.51	62.69	60.45	61.12	800895
2008-04-23	61.09	61.09	59.55	60.31	901254
2008-04-24	60.43	60.43	58.34	59.78	997056
2008-04-25	60.06	61.58	59.26	61.58	828867
2008-04-28	61.53	62.48	60.26	61.99	1626357
2008-04-29	61.76	62.03	60.91	60.97	989186
2008-04-30	61.02	62.01	60.59	60.78	621295
2008-05-01	60.28	61.03	59.11	60.72	772935
2008-05-02	60.99	61.71	60.47	61.08	692007
2008-05-05	60.37	63.00	60.37	62.93	693282
2008-05-06	62.92	63.00	61.96	62.38	656793
2008-05-07	62.35	62.99	60.80	61.25	993233
2008-05-08	61.70	62.79	61.70	62.76	1031873
2008-05-09	62.32	62.46	61.20	62.26	813350
2008-05-12	62.46	63.60	61.13	63.59	1031923
2008-05-13	63.11	65.78	63.11	65.75	1295310
2008-05-14	66.00	67.98	65.13	66.24	1225628
2008-05-15	66.48	67.68	65.99	67.68	769420
2008-05-16	67.72	68.41	67.08	68.15	606541
2008-05-19	67.01	68.12	66.47	66.85	870221
2008-05-20	66.40	67.45	65.10	67.37	557904
2008-05-21	67.33	68.19	66.21	66.28	797942
2008-05-22	66.55	67.99	66.30	66.97	1131853
2008-05-23	67.13	67.33	64.94	66.30	723447
2008-05-27	66.31	66.81	64.96	65.65	772891
2008-05-28	65.76	68.08	65.26	67.94	935220
2008-05-29	67.94	67.94	65.67	66.79	752329
2008-05-30	67.03	68.92	67.03	67.97	2035818
2008-06-02	67.92	69.29	67.29	68.94	875329
2008-06-03	69.48	69.48	67.09	68.53	983929
2008-06-04	68.00	69.00	67.23	67.33	619665
2008-06-05	68.03	70.03	68.02	70.03	943272
2008-06-06	69.39	70.00	67.63	67.83	655779
2008-06-09	68.11	70.31	68.11	70.20	818566
2008-06-10	69.69	70.20	68.05	68.86	745812
2008-06-11	69.17	69.51	67.03	67.29	918663
2008-06-12	67.52	68.44	65.87	66.48	850388
2008-06-13	66.92	68.93	66.71	68.91	662432
2008-06-16	68.54	70.12	68.05	69.68	614977
2008-06-17	72.38	74.69	71.44	71.77	1145048
2008-06-18	71.55	73.29	70.61	73.11	1135714
2008-06-19	73.37	74.50	72.95	73.74	1043181
2008-06-20	73.45	73.73	71.27	71.44	1172030
2008-06-23	71.74	73.88	71.42	73.48	850388
2008-06-24	77.93	78.31	73.32	73.74	2239642
2008-06-25	74.13	76.34	72.04	75.59	1626117
2008-06-26	77.25	78.27	75.63	76.61	1879841
2008-06-27	76.61	78.44	76.30	76.89	1167988
2008-06-30	77.14	78.34	76.40	77.09	926451
2008-07-01	76.40	78.24	75.45	78.11	2272293
2008-07-02	78.15	78.25	68.09	68.44	2799340
2008-07-03	68.02	71.23	67.25	69.11	963727
2008-07-07	69.21	72.19	68.32	69.76	1332324
2008-07-08	69.67	69.67	66.68	68.81	2386128
2008-07-09	71.83	73.76	69.60	69.88	1775609
2008-07-10	70.07	73.95	69.30	73.72	1561588
2008-07-11	73.29	74.12	71.33	73.81	924377
2008-07-14	75.00	75.00	71.55	72.93	968207
2008-07-15	72.27	72.75	69.25	71.16	1721324
2008-07-16	71.54	72.58	68.33	71.79	1540353
2008-07-17	65.70	70.78	64.83	66.13	3162687
2008-07-18	65.36	68.79	64.92	65.06	1378618
2008-07-21	65.40	66.14	63.70	65.75	1474609
2008-07-22	65.47	66.98	63.10	63.75	1389721
2008-07-23	63.20	64.14	61.58	61.65	1703639
2008-07-24	61.80	61.98	56.85	57.21	2737008
2008-07-25	62.04	63.96	60.50	62.80	2798097
2008-07-28	62.70	64.55	61.99	62.44	1409311
2008-07-29	64.01	66.23	63.30	65.34	1859300
2008-07-30	65.56	66.56	64.04	65.94	1135004
2008-07-31	65.41	65.41	62.17	63.16	1519226
2008-08-01	62.28	62.46	60.00	60.72	1354762
2008-08-04	60.00	60.74	57.24	58.02	1276054
2008-08-05	58.44	60.13	57.65	59.11	1436272
2008-08-06	59.16	60.97	58.07	60.19	872279
2008-08-07	59.91	60.51	58.51	58.62	785949
2008-08-08	58.17	58.32	55.75	56.74	1086525
2008-08-11	56.55	56.90	53.81	54.53	1246392
2008-08-12	54.18	55.64	53.65	54.21	1346253
2008-08-13	54.25	59.17	54.03	58.84	2640960
2008-08-14	57.52	58.32	55.68	56.03	1871869
2008-08-15	55.60	55.87	53.43	53.80	1029054
2008-08-18	54.00	55.14	53.64	54.18	1065055
2008-08-19	53.80	58.04	53.80	56.74	1747454
2008-08-20	56.74	58.40	56.52	57.93	1568653
2008-08-21	58.26	58.84	57.50	57.85	1091047
2008-08-22	57.86	57.97	56.37	57.31	781928
2008-08-25	56.61	57.27	53.83	55.30	1088627
2008-08-26	55.32	55.61	54.22	54.92	909372
2008-08-27	55.30	56.16	54.21	55.61	1010382
2008-08-28	55.94	57.10	55.89	56.94	923219
2008-08-29	56.95	57.66	56.55	57.01	602974
2008-09-02	55.89	55.89	52.25	52.57	1476302
2008-09-03	52.62	53.53	51.60	53.29	2386023
2008-09-04	52.97	53.59	49.28	49.42	2913044
2008-09-05	49.19	50.60	47.41	50.07	2085127
2008-09-08	51.76	52.14	48.00	48.36	2527681
2008-09-09	47.86	47.96	44.52	44.63	2336596
2008-09-10	45.26	47.82	44.88	47.01	1643977
2008-09-11	46.37	49.17	43.88	48.02	2350888
2008-09-12	48.70	51.72	48.12	50.50	2492329
2008-09-15	46.24	48.31	44.71	45.02	1855774
2008-09-16	42.49	48.37	42.49	48.19	2411357
2008-09-17	46.11	47.17	43.19	44.09	1775857
2008-09-18	44.91	46.03	42.41	45.81	1836420
2008-09-19	48.24	48.60	46.24	47.71	1380631
2008-09-22	47.72	47.74	44.87	44.87	1131421
2008-09-23	45.36	45.46	43.24	43.93	1297762
2008-09-24	44.70	45.00	43.12	43.64	1026621
2008-09-25	44.00	45.00	43.25	44.24	1130089
2008-09-26	43.29	43.48	42.23	42.91	1535712
2008-09-29	41.77	41.82	35.35	36.26	1830226
2008-09-30	37.17	38.43	36.24	37.97	1817699
2008-10-01	38.05	38.11	36.11	36.78	1418208
2008-10-02	36.49	36.98	30.83	31.04	2117878
2008-10-03	31.66	33.57	30.49	30.75	1930855
2008-10-06	29.70	29.74	25.02	28.29	2479431
2008-10-07	28.60	29.73	25.31	25.38	3112067
2008-10-08	24.42	27.90	23.28	26.28	3762337
2008-10-09	26.66	28.04	23.12	23.25	2350328
2008-10-10	21.18	24.41	20.40	22.28	2868417
2008-10-13	23.52	27.61	22.80	27.61	2054125
2008-10-14	28.51	29.20	26.66	26.81	4824120
2008-10-15	26.50	26.50	22.38	22.38	1745466
2008-10-16	23.75	26.95	23.42	25.66	4334003
2008-10-17	24.66	27.18	22.02	25.20	2385286
2008-10-20	25.86	27.60	25.19	26.85	2500173
2008-10-21	26.38	27.63	25.20	26.38	3624265
2008-10-22	25.37	25.84	21.01	22.10	4075377
2008-10-23	22.36	23.21	19.06	19.91	3768538
2008-10-24	17.49	20.25	16.61	19.53	3437525
2008-10-27	19.06	19.50	17.12	17.16	2110522
2008-10-28	17.79	21.12	17.05	21.12	3475338
2008-10-29	21.19	24.98	20.49	23.61	3575691
2008-10-30	24.33	25.54	22.93	24.28	1923445
2008-10-31	23.93	25.69	23.18	25.04	2040444
2008-11-03	24.93	27.75	24.49	26.43	2226633
2008-11-04	27.22	28.14	26.53	27.27	2156796
2008-11-05	26.82	27.20	23.78	23.92	1701627
2008-11-06	23.60	23.92	21.26	21.50	1499447
2008-11-07	21.98	23.44	21.39	22.40	1340044
2008-11-10	23.15	23.88	21.31	22.09	1408680
2008-11-11	21.74	22.00	20.03	20.51	1217787
2008-11-12	19.89	20.33	18.37	18.48	2046140
2008-11-13	18.78	20.98	17.23	20.98	1847593
2008-11-14	20.70	20.70	18.49	19.00	1498523
2008-11-17	18.77	19.01	17.72	17.96	1461306
2008-11-18	18.10	18.55	17.04	17.66	1468330
2008-11-19	17.20	17.88	15.46	15.46	1616775
2008-11-20	15.09	15.55	12.58	12.63	2070538
2008-11-21	13.63	14.75	12.99	14.75	2113681
2008-11-24	15.07	16.36	14.82	15.95	1883373
2008-11-25	16.25	18.53	15.88	18.32	1866229
2008-11-26	18.06	20.75	17.67	20.70	1565523
2008-11-28	20.40	20.65	19.74	20.62	455859
2008-12-01	19.69	19.79	16.97	16.97	2056245
2008-12-02	17.50	18.81	17.10	17.71	2193056
2008-12-03	17.37	17.53	16.08	16.77	2584409
2008-12-04	16.45	17.61	16.41	17.10	2270231
2008-12-05	16.93	18.09	16.10	18.06	1301537
2008-12-08	18.76	21.21	18.76	20.93	1640986
2008-12-09	20.57	21.86	19.61	20.70	2020151
2008-12-10	21.14	23.53	20.88	23.53	2189364
2008-12-11	23.39	24.09	21.53	21.92	1552190
2008-12-12	20.33	23.11	20.33	22.87	1172692
2008-12-15	23.21	23.91	21.48	21.95	1595234
2008-12-16	22.16	24.06	21.71	24.06	1432340
2008-12-17	23.47	25.30	22.90	23.92	1502506
2008-12-18	24.00	24.26	21.04	21.46	1597930
2008-12-19	21.55	21.96	20.70	21.09	2143668
2008-12-22	21.15	21.18	18.50	18.64	1200425
2008-12-23	19.35	19.69	18.54	19.28	1434347
2008-12-24	19.47	19.47	18.78	19.01	241686
2008-12-26	19.09	19.68	18.85	19.58	565734
2008-12-29	19.99	19.99	18.94	19.14	879083
2008-12-30	19.40	19.70	18.69	19.70	976806
2008-12-31	19.83	20.45	19.76	19.94	773411
2009-01-02	20.04	21.73	19.90	21.66	1101341
2009-01-05	21.66	22.87	21.21	22.51	1674673
2009-01-06	22.93	24.96	22.76	24.52	2614358
2009-01-07	24.11	24.72	23.45	24.02	2777286
2009-01-08	23.97	25.10	23.67	24.99	2200712
2009-01-09	25.11	25.36	23.21	23.40	2278943
2009-01-12	23.21	23.21	20.38	20.72	1883024
2009-01-13	21.03	21.58	20.07	21.38	851195
2009-01-14	20.59	20.93	19.35	19.55	1270573
2009-01-15	19.09	20.59	18.25	20.35	1621277
2009-01-16	20.75	21.06	19.12	20.26	984727
2009-01-20	19.84	20.42	18.53	18.72	1072293
2009-01-21	19.02	20.73	18.95	20.69	1249245
2009-01-22	19.91	20.86	19.35	20.08	1275607
2009-01-23	19.26	21.37	19.01	20.57	772426
2009-01-26	20.81	21.82	19.54	19.98	1110256
2009-01-27	20.27	21.61	20.25	21.34	1599273
2009-01-28	21.95	23.97	21.66	23.39	2137153
2009-01-29	23.04	23.06	22.06	22.56	2261201
2009-01-30	23.14	23.47	21.91	22.13	2340214
2009-02-02	21.87	22.82	21.37	22.22	1767478
2009-02-03	22.47	23.63	21.87	23.44	1929659
2009-02-04	23.45	25.49	23.35	24.71	2364236
2009-02-05	24.07	25.33	24.06	25.10	1746938
2009-02-06	25.08	27.17	25.08	26.86	2212950
2009-02-09	26.71	27.55	24.44	25.34	2673212
2009-02-10	25.05	26.27	23.66	23.92	1989517
2009-02-11	24.20	25.02	23.27	23.98	1755700
2009-02-12	23.25	24.45	22.73	24.32	1956661
2009-02-13	24.20	24.72	23.75	24.26	1624387
2009-02-17	23.48	23.84	22.01	22.07	1964430
2009-02-18	22.17	22.19	20.25	20.97	2326776
2009-02-19	22.00	26.50	22.00	25.14	4719575
2009-02-20	24.66	26.37	24.15	25.99	3591167
2009-02-23	26.30	26.48	23.37	23.57	3158033
2009-02-24	24.04	25.00	23.19	24.78	1881013
2009-02-25	24.58	25.75	23.79	24.17	1921851
2009-02-26	24.47	25.26	23.48	23.73	1713222
2009-02-27	23.15	24.87	22.87	23.79	1776811
2009-03-02	23.16	23.34	19.75	19.82	2826892
2009-03-03	20.33	22.83	20.33	22.08	3040977
2009-03-04	23.20	24.27	22.84	23.33	2098408
2009-03-05	22.46	22.94	21.65	21.96	1630274
2009-03-06	22.45	23.22	21.22	22.44	1892925
2009-03-09	22.19	23.09	21.60	22.06	1749277
2009-03-10	22.61	24.83	22.51	24.72	2165940
2009-03-11	23.24	24.97	22.73	23.38	2799556
2009-03-12	23.20	23.20	21.65	22.88	2854488
2009-03-13	23.25	23.96	22.53	23.76	2525107
2009-03-16	24.08	24.50	23.67	23.73	2587179
2009-03-17	22.84	22.87	21.24	22.45	2388734
2009-03-18	22.26	24.15	21.81	23.77	2082276
2009-03-19	24.48	26.56	24.44	24.98	2162625
2009-03-20	24.99	25.27	23.25	23.57	1274570
2009-03-23	24.54	26.20	24.35	26.19	1225731
2009-03-24	25.56	27.25	25.08	26.39	1300612
2009-03-25	26.51	28.57	26.25	27.46	1449370
2009-03-26	28.08	29.38	27.96	29.07	1447093
2009-03-27	28.49	29.43	27.68	27.81	1332515
2009-03-30	27.00	27.00	25.41	25.95	1109412
2009-03-31	26.55	27.25	26.20	26.33	1589530
2009-04-01	25.41	28.42	24.98	28.05	2190678
2009-04-02	28.53	31.67	27.78	30.24	1960153
2009-04-03	30.22	31.52	29.76	31.49	1915302
2009-04-06	30.25	31.02	29.78	30.79	1146121
2009-04-07	30.53	30.97	30.06	30.63	1438688
2009-04-08	30.87	31.89	30.43	31.49	1223984
2009-04-09	32.84	34.25	31.80	34.02	1196124
2009-04-13	33.52	35.67	32.57	35.25	1269312
2009-04-14	34.89	35.31	33.28	33.77	1639363
2009-04-15	33.81	34.32	32.77	34.17	899044
2009-04-16	34.55	35.93	33.43	35.67	1155997
2009-04-17	35.86	37.39	34.73	37.05	1516613
2009-04-20	36.22	36.94	34.77	35.27	1672977
2009-04-21	34.95	37.60	34.78	37.50	1940245
2009-04-22	37.02	38.58	36.11	36.52	2455191
2009-04-23	34.33	34.33	31.10	33.23	3825486
2009-04-24	33.24	36.36	33.02	35.72	1969106
2009-04-27	34.50	35.47	32.90	33.70	1212030
2009-04-28	31.76	33.11	31.02	32.42	1906262
2009-04-29	32.72	34.37	32.48	34.03	1606845
2009-04-30	34.79	35.70	34.06	35.23	972669
2009-05-01	35.12	37.54	34.86	36.28	1035070
2009-05-04	36.57	38.45	36.57	38.29	1270945
2009-05-05	37.96	38.41	36.24	37.21	1525213
2009-05-06	38.03	38.30	36.51	37.82	892263
2009-05-07	38.27	38.49	35.64	36.36	1133686
2009-05-08	36.71	38.30	36.31	37.76	714267
2009-05-11	36.61	36.78	35.44	35.89	1334074
2009-05-12	36.77	36.77	34.59	36.13	897110
2009-05-13	35.39	35.39	32.64	32.88	1336562
2009-05-14	33.05	34.04	31.77	33.51	1251227
2009-05-15	33.65	34.31	32.68	33.04	978117
2009-05-18	33.63	35.80	33.41	35.80	1026911
2009-05-19	35.95	37.84	35.61	36.90	971320
2009-05-20	37.60	39.58	37.60	38.00	1581962
2009-05-21	37.07	37.27	35.65	36.09	846219
2009-05-22	36.59	36.98	35.80	35.81	660569
2009-05-26	35.30	37.71	34.86	37.38	900449
2009-05-27	37.24	39.06	37.24	37.58	1510306
2009-05-28	38.19	38.84	37.05	37.97	1085004
2009-05-29	38.46	38.55	37.09	37.99	1001769
2009-06-01	38.53	40.14	38.53	39.27	1820879
2009-06-02	38.63	40.22	38.63	40.05	1513666
2009-06-03	38.98	39.45	37.29	37.94	1085504
2009-06-04	38.20	39.41	37.61	38.88	1196509
2009-06-05	39.59	40.35	38.24	39.92	1026541
2009-06-08	39.03	39.13	37.47	38.62	566230
2009-06-09	40.04	43.14	39.82	42.77	2094736
2009-06-10	43.00	43.00	41.25	42.53	1445816
2009-06-11	42.76	43.80	42.45	43.10	1105965
2009-06-12	42.27	42.71	41.29	42.48	665663
2009-06-15	41.13	41.13	39.76	40.57	911267
2009-06-16	41.11	42.48	39.34	39.76	1303582
2009-06-17	39.58	40.34	37.55	39.43	1248743
2009-06-18	39.32	40.73	38.26	40.00	638541
2009-06-19	40.47	41.25	39.77	39.95	768041
2009-06-22	39.36	39.36	37.31	37.35	866664
2009-06-23	37.65	38.53	36.56	37.72	688272
2009-06-24	38.28	39.30	37.40	38.05	896913
2009-06-25	37.47	39.20	37.04	39.11	771833
2009-06-26	38.98	39.86	37.57	37.78	1389033
2009-06-29	37.90	39.03	37.57	38.53	1099654
2009-06-30	38.61	38.77	37.46	38.39	815819
2009-07-01	38.74	40.11	38.25	38.37	508470
2009-07-02	37.37	38.78	37.00	38.08	919498
2009-07-06	36.94	37.32	35.10	36.30	1135932
2009-07-07	36.55	36.73	35.22	35.35	1069256
2009-07-08	35.37	36.18	32.85	33.93	1241008
2009-07-09	34.49	35.28	33.71	34.39	739302
2009-07-10	34.03	34.59	33.69	34.53	966543
2009-07-13	34.59	35.08	33.49	35.03	873336
2009-07-14	35.57	36.36	35.22	36.00	647935
2009-07-15	36.75	38.36	36.75	38.15	891734
2009-07-16	37.91	39.15	37.74	38.88	754777
2009-07-17	38.90	39.24	37.98	38.73	752643
2009-07-20	39.31	39.94	38.87	39.59	641859
2009-07-21	40.00	40.00	38.36	39.55	866142
2009-07-22	38.53	39.94	38.34	39.73	849594
2009-07-23	36.34	38.10	35.55	36.28	3352014
2009-07-24	35.96	36.85	35.32	35.94	1053637
2009-07-27	36.19	37.11	36.00	37.11	1064021
2009-07-28	36.25	37.78	36.20	37.38	1490377
2009-07-29	35.38	35.53	33.55	34.01	4044027
2009-07-30	34.64	34.95	33.67	33.81	2081490
2009-07-31	33.95	34.38	33.30	33.71	1592821
2009-08-03	34.76	35.54	34.13	35.32	1642206
2009-08-04	34.86	35.20	34.41	34.90	853163
2009-08-05	34.61	35.16	34.02	34.55	1189239
2009-08-06	34.90	35.47	34.00	34.22	1311133
2009-08-07	35.10	36.02	34.38	35.69	760539
2009-08-10	35.58	35.79	34.98	35.50	1050477
2009-08-11	35.12	35.27	34.21	34.52	1003693
2009-08-12	34.44	35.90	34.08	35.44	1082660
2009-08-13	35.84	37.22	35.75	36.98	983032
2009-08-14	37.52	37.56	36.25	36.73	891483
2009-08-17	35.45	36.13	34.55	34.91	855721
2009-08-18	35.08	35.16	34.41	34.71	1484335
2009-08-19	33.89	34.64	33.79	34.45	1198463
2009-08-20	34.44	35.80	34.40	35.58	722225
2009-08-21	36.43	36.60	35.96	36.40	684022
2009-08-24	36.45	36.97	35.79	36.00	820933
2009-08-25	36.45	37.20	36.12	36.21	1203424
2009-08-26	36.04	36.70	35.19	36.23	817587
2009-08-27	36.05	37.35	35.24	36.85	893878
2009-08-28	37.30	37.68	36.85	37.66	1042299
2009-08-31	36.95	37.08	36.30	36.94	975220
2009-09-01	36.40	38.16	36.27	36.65	1495144
2009-09-02	35.63	36.72	35.63	36.30	917934
2009-09-03	36.75	37.32	35.90	37.19	649142
2009-09-04	37.13	38.50	36.72	38.40	873175
2009-09-08	39.11	39.55	38.34	39.40	882281
2009-09-09	39.34	39.79	38.78	39.43	1086116
2009-09-10	39.50	40.92	38.95	40.91	1052669
2009-09-11	40.83	41.36	40.03	40.50	970837
2009-09-14	40.17	41.19	39.30	40.94	842684
2009-09-15	40.52	42.13	40.35	41.34	1097383
2009-09-16	41.99	43.24	41.99	42.41	1063042
2009-09-17	42.31	44.37	41.99	42.70	1137169
2009-09-18	42.46	43.09	41.74	42.60	1336702
2009-09-21	42.23	43.30	41.90	42.58	1272280
2009-09-22	43.25	44.37	42.94	43.80	1080460
2009-09-23	44.10	44.76	42.85	43.33	985271
2009-09-24	43.37	43.76	41.64	42.20	906462
2009-09-25	41.85	43.09	41.41	41.74	750372
2009-09-28	41.99	42.67	41.34	42.26	660824
2009-09-29	42.86	44.25	42.41	42.86	2063163
2009-09-30	43.46	43.54	41.75	42.56	1269042
2009-10-01	42.37	42.87	41.25	41.30	1106451
2009-10-02	40.09	41.25	39.57	40.15	1437847
2009-10-05	40.10	42.18	40.10	41.94	1269886
2009-10-06	42.46	42.86	40.55	41.25	1482229
2009-10-07	41.25	41.96	40.80	41.21	1150242
2009-10-08	42.49	42.54	41.08	41.97	1167828
2009-10-09	41.73	42.23	41.20	41.86	605835
2009-10-12	42.15	42.67	41.85	42.48	997093
2009-10-13	42.37	42.59	41.36	42.43	1038619
2009-10-14	43.20	44.10	42.75	43.79	1529126
2009-10-15	43.33	44.96	42.84	44.77	1485759
2009-10-16	44.05	44.20	43.23	43.89	1066558
2009-10-19	43.99	44.73	43.26	43.75	1109048
2009-10-20	43.79	43.92	42.12	43.19	869111
2009-10-21	42.83	44.92	42.63	43.67	1353277
2009-10-22	41.95	42.67	39.85	42.24	2929727
2009-10-23	42.37	43.21	41.58	42.17	1271639
2009-10-26	42.31	43.06	40.30	40.40	1322134
2009-10-27	40.48	40.59	38.97	39.13	1632382
2009-10-28	38.63	38.95	37.14	37.49	1741664
2009-10-29	37.90	39.63	37.78	38.72	1175934
2009-10-30	38.56	38.56	36.16	36.48	1547277
2009-11-02	36.65	37.74	35.69	36.42	1373031
2009-11-03	35.93	37.95	35.52	37.43	1335254
2009-11-04	38.13	38.64	37.28	37.43	958068
2009-11-05	37.79	39.07	37.55	39.07	996642
2009-11-06	38.22	40.39	38.21	38.88	709374
2009-11-09	39.64	40.65	39.63	40.05	704136
2009-11-10	39.78	40.16	39.11	39.62	822312
2009-11-11	40.23	40.80	39.87	40.07	727209
2009-11-12	40.03	40.30	38.77	38.90	547957
2009-11-13	39.00	39.53	38.44	39.18	887016
2009-11-16	39.97	41.30	39.80	40.79	928025
2009-11-17	40.39	41.56	40.18	41.47	749906
2009-11-18	41.65	41.70	40.36	40.52	1036569
2009-11-19	39.83	39.83	38.59	39.66	1057042
2009-11-20	38.90	39.69	38.49	39.60	800590
2009-11-23	40.80	41.10	39.32	39.51	752778
2009-11-24	40.72	41.40	40.44	41.29	1801581
2009-11-25	41.50	41.65	41.16	41.42	784324
2009-11-27	39.63	40.81	39.28	40.35	325727
2009-11-30	40.79	41.21	40.39	40.88	965962
2009-12-01	41.45	41.73	40.80	40.93	799525
2009-12-02	40.83	42.24	40.82	42.18	1308716
2009-12-03	42.20	43.07	41.82	42.37	1687332
2009-12-04	42.71	43.51	41.01	42.14	1386124
2009-12-07	42.01	43.34	41.99	42.86	959064
2009-12-08	42.23	42.23	40.80	41.09	838590
2009-12-09	41.00	42.00	40.32	41.68	794615
2009-12-10	41.89	42.52	40.30	41.65	2006517
2009-12-11	42.03	42.56	41.67	42.23	769838
2009-12-14	42.69	44.42	42.34	44.34	1378558
2009-12-15	44.25	45.00	43.74	44.29	899854
2009-12-16	44.30	44.49	43.23	43.59	624237
2009-12-17	43.99	43.99	42.67	43.01	598267
2009-12-18	43.47	44.02	41.94	42.96	1043740
2009-12-21	43.28	44.46	43.23	44.08	838293
2009-12-22	44.32	44.66	43.39	44.49	766755
2009-12-23	44.69	45.44	44.62	45.16	838805
2009-12-24	45.28	45.79	45.09	45.42	189722
2009-12-28	45.65	46.09	44.69	44.92	725412
2009-12-29	45.13	45.32	43.77	44.19	673732
2009-12-30	43.86	44.22	43.45	44.04	595921
2009-12-31	44.06	44.66	43.19	43.22	520203
2010-01-04	44.08	45.74	43.94	45.62	990135
2010-01-05	45.48	45.94	45.01	45.26	742622
2010-01-06	45.25	46.94	45.09	46.82	1075108
2010-01-07	46.51	46.71	45.67	46.56	793244
2010-01-08	46.49	48.60	46.49	48.42	1102819
2010-01-11	49.03	49.05	46.66	47.45	759484
2010-01-12	46.90	47.04	46.10	46.58	849180
2010-01-13	46.92	47.15	45.23	46.94	662265
2010-01-14	46.95	46.99	45.58	45.93	482475
2010-01-15	45.80	46.08	44.39	44.46	605804
2010-01-19	44.65	45.44	44.46	45.41	642830
2010-01-20	46.30	47.10	44.89	46.86	1715094
2010-01-21	46.80	47.02	45.06	45.50	1280893
2010-01-22	44.86	45.91	43.14	43.28	1249492
2010-01-25	44.08	44.27	43.50	43.77	598000
2010-01-26	43.01	43.65	41.65	42.26	635339
2010-01-27	42.23	42.78	40.41	41.96	1128366
2010-01-28	42.09	42.29	40.58	41.20	811023
2010-01-29	41.42	43.49	40.34	40.74	1501071
2010-02-01	41.00	42.72	41.00	42.23	750968
2010-02-02	43.19	43.40	42.01	43.10	490644
2010-02-03	42.71	43.35	42.09	42.20	441292
2010-02-04	41.61	41.77	39.39	39.46	823037
2010-02-05	39.50	41.21	38.77	41.13	939809
2010-02-08	41.15	41.59	40.06	40.06	547378
2010-02-09	40.76	41.89	40.70	41.49	674239
2010-02-10	41.25	41.69	40.17	40.91	449825
2010-02-11	40.91	42.86	40.85	42.30	786016
2010-02-12	41.61	42.97	40.83	42.81	700410
2010-02-16	43.33	44.14	42.39	44.04	919586
2010-02-17	44.51	44.65	43.21	44.53	899847
2010-02-18	43.80	44.57	42.92	44.00	1348010
2010-02-19	44.02	44.17	43.66	44.02	1060750
2010-02-22	44.25	44.46	43.43	44.19	777204
2010-02-23	44.08	44.15	42.47	42.81	851523
2010-02-24	43.08	44.10	42.93	43.58	920455
2010-02-25	42.88	44.48	42.11	44.37	1098172
2010-02-26	44.08	44.46	43.53	44.34	914002
2010-03-01	44.63	45.72	44.39	45.51	1026793
2010-03-02	45.80	46.50	45.41	46.16	896960
2010-03-03	46.21	46.95	45.89	46.03	1247854
2010-03-04	46.57	47.00	45.97	46.44	1138524
2010-03-05	46.98	47.38	46.84	47.23	561871
2010-03-08	47.30	47.56	46.78	47.31	435920
2010-03-09	46.90	47.65	46.58	47.00	442011
2010-03-10	47.01	47.84	46.66	47.31	735026
2010-03-11	46.89	47.66	46.38	47.36	470199
2010-03-12	47.53	47.84	46.96	47.42	525646
2010-03-15	47.31	47.37	46.35	47.23	524746
2010-03-16	47.35	48.54	47.32	48.35	559192
2010-03-17	48.68	49.02	48.30	48.46	813626
2010-03-18	48.25	48.55	47.12	47.14	594218
2010-03-19	47.26	47.49	45.77	45.96	940000
2010-03-22	45.44	48.11	45.28	47.85	938567
2010-03-23	48.05	49.30	47.89	49.25	655942
2010-03-24	48.80	49.02	48.11	48.41	447879
2010-03-25	48.88	49.20	47.23	47.38	549259
2010-03-26	47.67	49.20	47.59	48.16	526814
2010-03-29	48.43	50.60	48.43	50.46	1107693
2010-03-30	50.34	50.45	49.00	49.40	983165
2010-03-31	49.23	50.00	49.14	49.23	466089
2010-04-01	50.03	50.97	49.90	50.97	698830
2010-04-05	54.90	55.47	53.30	54.96	3171994
2010-04-06	54.70	54.70	53.42	53.65	1953068
2010-04-07	53.72	53.72	52.50	52.96	1067071
2010-04-08	52.51	52.80	51.50	52.72	771667
2010-04-09	52.97	53.77	52.79	53.60	1182990
2010-04-12	53.90	53.90	52.16	52.47	572418
2010-04-13	52.34	53.16	52.07	52.79	610271
2010-04-14	53.49	53.78	52.55	53.61	633832
2010-04-15	53.61	54.00	52.69	52.74	527738
2010-04-16	52.34	53.07	51.33	52.06	556159
2010-04-19	51.72	52.05	50.84	51.59	780414
2010-04-20	51.82	53.75	51.73	53.06	1181689
2010-04-21	53.22	53.78	52.15	53.57	912923
2010-04-22	49.69	51.16	48.00	50.70	3687580
2010-04-23	50.78	51.69	50.34	51.61	1518076
2010-04-26	51.48	53.08	51.48	52.35	1710172
2010-04-27	51.87	52.03	49.12	49.26	1710172
2010-04-28	49.65	50.23	49.04	49.68	1962932
2010-04-29	50.32	50.72	49.52	50.43	1132176
2010-04-30	50.45	50.62	48.77	48.81	913710
2010-05-03	49.15	50.38	48.79	50.29	1125529
2010-05-04	49.00	49.75	48.53	49.36	1535969
2010-05-05	48.53	49.34	46.60	46.97	2282687
2010-05-06	46.73	48.89	43.33	46.20	2410496
2010-05-07	45.98	46.99	44.21	45.08	1666750
2010-05-10	47.86	48.53	47.00	48.01	1113038
2010-05-11	47.24	48.53	46.98	47.49	1078795
2010-05-12	47.88	48.70	47.52	48.36	1066580
2010-05-13	48.09	49.54	47.74	48.04	862586
2010-05-14	47.48	47.48	45.35	46.60	1088633
2010-05-17	46.87	46.89	44.21	45.81	786164
2010-05-18	46.80	47.41	44.86	44.99	721089
2010-05-19	44.68	45.97	43.92	45.15	1169610
2010-05-20	43.52	43.99	42.15	42.18	1082578
2010-05-21	41.28	44.99	41.28	44.07	1308469
2010-05-24	43.72	44.95	43.33	43.36	1090976
2010-05-25	41.77	44.39	41.33	44.29	1569933
2010-05-26	44.65	46.06	43.78	44.10	1182952
2010-05-27	45.60	46.92	45.55	46.89	1079389
2010-05-28	46.87	47.05	45.33	45.91	692529
2010-06-01	45.40	46.13	43.64	43.67	587943
2010-06-02	43.82	45.85	43.82	45.83	783543
2010-06-03	46.42	46.50	44.30	45.23	754474
2010-06-04	44.17	44.90	42.51	42.74	836349
2010-06-07	42.88	43.12	41.22	41.24	1236733
2010-06-08	41.27	42.22	41.05	42.15	914475
2010-06-09	42.64	43.86	42.00	42.32	755660
2010-06-10	43.41	44.45	43.41	44.16	821864
2010-06-11	43.44	44.50	43.42	44.44	684760
2010-06-14	45.12	45.74	44.42	44.54	840511
2010-06-15	44.92	45.70	44.08	45.61	645809
2010-06-16	46.36	46.39	45.19	45.66	911324
2010-06-17	45.71	45.71	43.84	44.28	827004
2010-06-18	44.43	44.56	43.63	43.81	794344
2010-06-21	44.76	45.73	43.27	43.63	1017600
2010-06-22	43.62	43.96	42.20	42.24	643516
2010-06-23	42.02	42.87	41.45	42.67	932657
2010-06-24	42.06	42.38	40.93	41.01	730036
2010-06-25	41.08	41.73	40.61	41.32	1323379
2010-06-28	41.38	41.38	38.94	39.32	1727160
2010-06-29	38.60	38.60	36.57	36.81	1687153
2010-06-30	36.63	37.70	36.10	36.15	1264544
2010-07-01	36.31	36.97	34.91	35.95	1539885
2010-07-02	36.18	36.50	35.12	35.64	1147377
2010-07-06	36.57	36.70	34.98	35.35	830451
2010-07-07	35.35	36.75	35.25	36.65	1808487
2010-07-08	36.87	37.36	36.17	36.76	979088
2010-07-09	36.38	37.67	36.38	37.47	1519157
2010-07-12	37.19	37.20	36.11	36.30	1010654
2010-07-13	36.96	37.28	36.62	36.91	933307
2010-07-14	36.75	37.31	36.33	37.24	1010557
2010-07-15	37.07	37.16	36.14	36.97	641482
2010-07-16	36.64	36.69	35.69	35.86	980830
2010-07-19	36.00	36.37	35.38	35.71	1000581
2010-07-20	35.04	36.64	34.95	36.63	2296466
2010-07-21	37.08	37.63	35.89	36.37	1581674
2010-07-22	38.00	39.59	37.00	39.10	2063368
2010-07-23	39.88	41.07	39.55	40.66	2072682
2010-07-26	41.01	41.34	39.70	41.24	1223602
2010-07-27	41.31	41.39	39.93	40.29	719432
2010-07-28	39.86	40.74	39.22	39.56	1124765
2010-07-29	40.09	40.46	38.95	39.46	633617
2010-07-30	38.70	39.51	38.70	39.28	1248964
2010-08-02	40.22	40.89	40.04	40.40	781291
2010-08-03	40.25	40.74	39.74	40.30	639076
2010-08-04	40.60	40.88	39.73	40.84	626393
2010-08-05	40.32	40.56	39.88	40.37	401412
2010-08-06	39.80	41.43	39.80	41.39	1061201
2010-08-09	41.85	42.03	40.64	40.78	840200
2010-08-10	39.97	40.60	39.64	40.36	852543
2010-08-11	39.16	39.50	38.45	38.52	861848
2010-08-12	37.88	39.16	37.59	38.95	963110
2010-08-13	38.88	38.97	38.29	38.36	428404
2010-08-16	38.28	39.05	38.06	38.84	957430
2010-08-17	39.49	40.02	38.89	39.76	702922
2010-08-18	39.16	40.38	38.91	40.06	708059
2010-08-19	39.79	40.74	39.00	39.15	702026
2010-08-20	38.90	38.90	37.84	38.48	655639
2010-08-23	38.73	38.83	37.28	37.30	938222
2010-08-24	36.50	36.85	35.95	35.96	948647
2010-08-25	35.62	36.53	34.58	36.40	1703045
2010-08-26	36.63	37.38	36.31	36.42	1189841
2010-08-27	36.89	38.57	36.30	38.06	1315984
2010-08-30	37.57	37.95	36.71	36.76	711084
2010-08-31	36.71	37.91	36.62	37.25	691541
2010-09-01	38.02	39.83	38.02	39.78	697534
2010-09-02	39.65	40.26	39.15	39.85	746791
2010-09-03	40.66	40.78	40.11	40.57	439691
2010-09-07	40.25	40.92	39.92	40.15	665522
2010-09-08	40.29	41.49	40.27	40.84	725616
2010-09-09	41.43	41.53	40.22	40.50	765570
2010-09-10	40.54	41.03	40.22	40.62	442098
2010-09-13	41.20	41.84	41.20	41.29	545150
2010-09-14	40.97	41.67	40.36	41.01	539302
2010-09-15	40.47	40.82	40.00	40.60	785842
2010-09-16	40.36	41.02	40.30	40.67	646307
2010-09-17	40.93	40.95	39.97	40.35	1320023
2010-09-20	40.43	40.43	39.56	39.88	1172673
2010-09-21	39.68	40.99	39.40	40.18	869030
2010-09-22	40.10	41.43	40.10	40.93	858748
2010-09-23	40.43	41.25	40.10	40.17	747210
2010-09-24	40.78	42.00	40.78	41.82	612975
2010-09-27	41.81	41.98	40.92	41.01	802831
2010-09-28	40.94	41.30	39.95	41.15	861088
2010-09-29	41.03	41.56	40.89	41.18	705596
2010-09-30	41.75	42.10	40.85	41.53	1070602
2010-10-01	42.30	42.54	41.76	42.19	731196
2010-10-04	42.13	42.22	40.90	41.42	782956
2010-10-05	41.93	42.62	41.69	42.28	620939
2010-10-06	42.27	42.98	42.19	42.72	469195
2010-10-07	43.00	43.00	41.60	42.45	598789
2010-10-08	42.47	44.00	42.47	43.89	640159
2010-10-11	43.89	44.14	43.36	43.57	583404
2010-10-12	43.39	43.54	42.39	43.24	615600
2010-10-13	43.72	43.85	43.27	43.36	615563
2010-10-14	43.27	43.60	42.77	43.12	623385
2010-10-15	43.56	43.59	41.84	42.96	716128
2010-10-18	42.99	43.38	42.59	43.34	499892
2010-10-19	42.32	43.00	41.71	41.89	669217
2010-10-20	42.20	43.11	42.03	42.46	732512
2010-10-21	39.90	41.75	39.65	41.36	2949474
2010-10-22	41.34	41.41	39.80	41.03	1157171
2010-10-25	41.52	41.91	41.21	41.64	942795
2010-10-26	41.26	41.48	40.75	40.89	876796
2010-10-27	40.47	41.12	40.15	41.02	882821
2010-10-28	41.34	41.95	40.80	40.97	374160
2010-10-29	40.88	42.11	40.85	41.85	634082
2010-11-01	42.08	43.00	41.77	42.35	825349
2010-11-02	42.89	43.89	42.83	43.82	842845
2010-11-03	43.91	44.63	43.51	44.52	954571
2010-11-04	45.49	46.66	45.31	45.99	972058
2010-11-05	46.07	46.64	45.72	46.06	748562
2010-11-08	45.89	46.56	45.84	46.55	401649
2010-11-09	48.01	48.01	45.94	46.19	1021094
2010-11-10	46.35	47.19	45.77	47.04	976732
2010-11-11	46.51	47.41	46.51	46.83	679631
2010-11-12	46.50	46.60	45.36	45.67	797770
2010-11-15	46.10	46.67	45.70	45.81	684495
2010-11-16	45.34	45.38	44.03	44.33	741277
2010-11-17	44.41	44.89	43.88	44.03	961887
2010-11-18	44.88	45.37	44.22	44.35	846891
2010-11-19	44.13	45.47	43.62	45.31	601588
2010-11-22	45.09	45.44	44.30	45.37	609351
2010-11-23	44.53	44.78	44.07	44.45	357338
2010-11-24	44.85	45.01	44.32	44.49	672451
2010-11-26	44.09	44.38	43.67	44.25	284306
2010-11-29	43.94	44.05	42.90	43.84	748451
2010-11-30	43.35	45.45	43.13	44.45	796199
2010-12-01	45.21	46.63	45.17	46.60	1152538
2010-12-02	46.67	48.24	46.67	48.21	945703
2010-12-03	47.97	49.55	47.80	49.52	936468
2010-12-06	49.19	50.00	49.19	49.74	823837
2010-12-07	50.50	51.19	49.68	49.73	915899
2010-12-08	49.75	50.66	48.94	49.03	651218
2010-12-09	49.44	49.85	48.81	49.42	543399
2010-12-10	49.44	49.93	49.00	49.52	583884
2010-12-13	50.00	50.31	49.52	49.70	612441
2010-12-14	49.78	50.04	49.16	49.45	492188
2010-12-15	49.24	49.83	48.54	48.75	680328
2010-12-16	48.92	49.76	48.92	49.71	1361902
2010-12-17	49.68	50.40	49.54	49.81	1961754
2010-12-20	50.27	50.74	49.51	49.88	952431
2010-12-21	50.08	51.32	49.93	51.01	919344
2010-12-22	51.05	51.98	51.01	51.73	766010
2010-12-23	51.72	51.84	50.96	51.21	420244
2010-12-27	51.07	51.20	50.48	51.05	150576
2010-12-28	51.13	51.51	50.74	51.05	246467
2010-12-29	51.10	51.70	51.09	51.30	250569
2010-12-30	51.28	51.93	51.18	51.21	259661
2010-12-31	51.17	51.51	50.99	51.10	367171
2011-01-03	51.71	52.50	51.63	51.90	360517
2011-01-04	51.94	52.49	50.73	51.58	391615
2011-01-05	51.27	52.83	50.74	52.62	770163
2011-01-06	52.62	53.49	52.31	52.97	759821
2011-01-07	52.89	53.70	52.03	52.56	1317509
2011-01-10	52.34	53.48	52.17	52.86	630376
2011-01-11	53.36	53.80	52.81	53.19	758696
2011-01-12	53.79	54.19	53.33	53.70	560710
2011-01-13	53.63	53.89	53.03	53.12	634841
2011-01-14	53.30	53.97	52.92	53.35	848096
2011-01-18	53.63	54.29	53.54	54.29	979550
2011-01-19	54.29	54.74	52.30	52.31	1460967
2011-01-20	51.95	52.43	51.65	52.16	1058154
2011-01-21	52.83	53.27	51.13	51.23	615466
2011-01-24	51.41	52.23	51.28	51.81	716778
2011-01-25	51.60	52.04	50.47	52.02	621949
2011-01-26	52.31	53.99	52.31	53.79	1364083
2011-01-27	53.71	53.82	52.47	53.40	495238
2011-01-28	53.46	53.90	52.10	52.19	479331
2011-01-31	52.58	52.95	52.26	52.29	1016261
2011-02-01	52.99	54.25	52.99	53.74	970804
2011-02-02	53.77	55.05	53.69	54.66	652604
2011-02-03	54.78	55.40	53.98	55.30	637717
2011-02-04	55.56	55.70	53.89	55.04	627445
2011-02-07	55.09	55.98	54.89	55.11	692998
2011-02-08	55.32	56.11	54.52	56.00	837053
2011-02-09	55.70	56.25	55.27	55.68	1510145
2011-02-10	55.23	56.18	55.15	55.42	831894
2011-02-11	55.16	55.21	54.33	54.87	1167701
2011-02-14	54.75	55.95	54.75	55.84	756819
2011-02-15	55.80	56.40	54.96	55.17	758476
2011-02-16	55.51	56.86	55.39	56.60	1547921
2011-02-17	56.43	58.32	56.01	58.27	1182601
2011-02-18	58.54	59.95	58.18	58.38	1182370
2011-02-22	57.66	58.73	55.66	55.73	866422
2011-02-23	55.76	56.26	53.63	54.43	1040822
2011-02-24	54.67	56.06	53.83	54.58	577946
2011-02-25	54.77	55.15	54.31	55.11	542699
2011-02-28	55.57	56.19	54.60	55.33	509916
2011-03-01	55.65	55.99	53.43	53.61	990291
2011-03-02	53.73	55.00	53.60	53.87	706101
2011-03-03	54.76	56.50	54.76	56.43	866499
2011-03-04	56.41	56.50	55.27	55.86	620702
2011-03-07	56.23	56.40	53.95	54.21	526352
2011-03-08	54.20	54.89	53.25	54.17	639985
2011-03-09	54.07	54.32	52.75	53.44	548634
2011-03-10	52.29	52.52	51.32	51.70	540958
2011-03-11	51.40	53.54	51.29	53.09	379526
2011-03-14	52.71	53.52	51.92	52.81	404644
2011-03-15	50.95	53.27	50.70	52.87	542074
2011-03-16	52.87	53.80	51.35	51.90	893302
2011-03-17	53.00	54.00	52.67	52.73	569648
2011-03-18	53.62	53.78	52.05	52.34	1300269
2011-03-21	53.10	53.93	52.67	53.86	476336
2011-03-22	53.93	54.49	53.57	54.16	686202
2011-03-23	53.87	55.25	53.87	54.81	289424
2011-03-24	55.39	56.44	55.00	56.06	490423
2011-03-25	56.69	57.27	56.18	56.62	527578
2011-03-28	56.99	57.18	56.21	56.68	668857
2011-03-29	56.68	57.27	56.13	57.12	478914
2011-03-30	57.82	58.61	56.85	58.49	692758
2011-03-31	58.50	58.72	57.70	57.78	772700
2011-04-01	58.31	58.87	57.78	58.41	498160
2011-04-04	58.69	59.58	58.54	59.44	441374
2011-04-05	59.38	60.60	59.18	60.05	877988
2011-04-06	60.49	60.60	58.87	58.95	519950
2011-04-07	58.90	59.38	58.05	58.22	527754
2011-04-08	58.63	58.89	57.05	57.41	481705
2011-04-11	57.54	57.86	55.94	56.48	427646
2011-04-12	55.69	56.39	55.27	55.37	593942
2011-04-13	55.74	55.95	54.06	54.91	553682
2011-04-14	54.57	55.57	54.44	54.72	586371
2011-04-15	54.81	55.50	54.33	55.26	462333
2011-04-18	54.43	54.45	53.40	53.86	463711
2011-04-19	54.19	55.16	54.19	55.09	476465
2011-04-20	55.99	56.76	55.83	56.44	539484
2011-04-21	56.98	57.09	56.00	56.61	294739
2011-04-25	56.66	56.84	55.77	56.21	317484
2011-04-26	56.38	56.84	55.93	56.30	409254
2011-04-27	56.49	56.98	55.60	56.67	813383
2011-04-28	56.98	57.97	56.27	56.81	633521
2011-04-29	56.79	57.02	55.91	56.61	564655
2011-05-02	56.79	56.88	54.98	55.13	405283
2011-05-03	55.23	55.55	54.56	55.23	700365
2011-05-04	55.17	55.17	53.02	53.70	613245
2011-05-05	52.71	54.10	52.22	52.62	596105
2011-05-06	53.41	54.14	51.81	52.36	1114464
2011-05-09	52.40	54.40	52.40	54.21	566965
2011-05-10	54.43	54.84	53.53	54.80	466956
2011-05-11	54.57	54.57	52.38	52.56	747033
2011-05-12	51.50	52.80	51.25	52.06	1168869
2011-05-13	52.11	52.24	50.83	51.13	714448
2011-05-16	50.79	52.78	50.38	51.32	689518
2011-05-17	51.10	51.84	50.80	51.35	486899
2011-05-18	51.35	52.36	51.15	52.24	472766
2011-05-19	52.60	52.60	51.15	51.96	621347
2011-05-20	51.78	52.01	51.07	51.32	596712
2011-05-23	50.08	50.96	49.97	50.39	563315
2011-05-24	50.79	51.65	50.57	50.69	412722
2011-05-25	50.64	51.20	50.48	50.92	534595
2011-05-26	50.80	50.85	49.95	50.46	1072280
2011-05-27	50.91	51.34	50.65	50.98	397735
2011-05-31	51.80	52.12	50.45	51.51	616059
2011-06-01	51.06	51.38	49.07	49.25	803664
2011-06-02	49.21	50.48	48.91	49.19	878636
2011-06-03	48.34	48.95	47.43	47.54	992247
2011-06-06	47.55	47.96	46.53	46.61	898964
2011-06-07	47.12	47.92	46.67	47.21	748920
2011-06-08	46.91	47.20	46.52	46.77	848933
2011-06-09	46.96	47.53	46.62	47.10	621402
2011-06-10	46.86	48.22	46.74	47.95	1448242
2011-06-13	48.02	48.02	46.26	46.75	810860
2011-06-14	47.37	48.42	47.31	48.08	754950
2011-06-15	47.60	48.57	47.00	47.18	804866
2011-06-16	47.40	48.15	46.46	47.16	1023664
2011-06-17	47.73	47.73	46.54	47.09	1205147
2011-06-20	46.90	47.87	46.75	47.61	714414
2011-06-21	48.12	49.06	48.03	48.77	562397
2011-06-22	48.69	49.14	48.38	48.46	933812
2011-06-23	47.62	48.67	46.87	48.58	877664
2011-06-24	48.60	48.96	47.57	48.07	934018
2011-06-27	48.04	48.20	47.44	47.68	464432
2011-06-28	48.07	48.97	47.98	48.79	494350
2011-06-29	49.10	50.00	48.98	49.54	735492
2011-06-30	49.57	50.22	49.49	49.65	1124208
2011-07-01	49.67	50.14	49.02	50.05	1178241
2011-07-05	49.89	49.89	48.94	49.00	1376605
2011-07-06	49.09	49.25	48.38	48.86	1067064
2011-07-07	49.54	49.79	49.36	49.64	1251950
2011-07-08	49.00	49.64	48.75	49.57	887484
2011-07-11	48.77	49.06	48.30	48.65	923400
2011-07-12	48.48	49.00	48.28	48.31	417832
2011-07-13	48.66	50.00	48.47	48.67	670544
2011-07-14	48.93	49.42	48.19	48.32	970242
2011-07-15	48.43	49.20	48.00	49.17	873242
2011-07-18	49.11	49.42	48.42	48.62	765032
2011-07-19	49.39	49.70	49.25	49.67	730446
2011-07-20	49.72	49.72	49.20	49.45	519460
2011-07-21	49.68	50.38	49.48	50.31	707510
2011-07-22	50.25	50.57	50.09	50.43	365782
2011-07-25	49.88	50.61	49.76	50.31	598220
2011-07-26	50.15	50.15	49.07	49.16	792337
2011-07-27	48.79	49.01	47.05	47.19	826310
2011-07-28	47.00	48.76	46.85	47.18	1162023
2011-07-29	46.45	47.35	45.80	47.01	651994
2011-08-01	47.68	47.89	45.95	46.52	702837
2011-08-02	46.06	47.00	45.76	45.79	1048909
2011-08-03	45.88	46.04	44.07	45.65	852583
2011-08-04	44.41	45.10	42.96	42.96	1445863
2011-08-05	43.64	44.19	40.83	42.44	1279380
2011-08-08	40.85	41.22	37.29	37.29	2549136
2011-08-09	38.35	39.70	36.96	39.69	1483895
2011-08-10	38.63	40.75	37.76	38.57	2252522
2011-08-11	38.93	40.79	37.71	40.32	1396945
2011-08-12	40.80	41.34	40.35	40.76	523591
2011-08-15	41.23	41.48	41.03	41.43	413779
2011-08-16	40.73	41.64	40.47	40.89	805665
2011-08-17	40.78	41.45	40.10	40.34	475780
2011-08-18	38.98	38.98	36.74	37.45	1044024
2011-08-19	36.96	38.85	36.90	37.29	964619
2011-08-22	38.50	38.61	36.71	36.87	533054
2011-08-23	37.01	38.01	36.79	38.01	535344
2011-08-24	37.98	38.58	37.40	38.42	312253
2011-08-25	38.82	39.02	37.28	37.52	409539
2011-08-26	37.15	39.11	36.74	38.90	412403
2011-08-29	39.73	40.94	39.51	40.87	380260
2011-08-30	40.10	41.41	39.97	40.96	505708
2011-08-31	43.17	43.65	41.08	41.44	1463932
2011-09-01	41.44	41.88	40.51	40.58	406537
2011-09-02	39.44	40.43	38.43	38.79	300998
2011-09-06	37.50	38.69	36.61	38.58	999333
2011-09-07	39.51	40.55	39.51	40.28	553109
2011-09-08	39.86	40.41	39.55	39.73	452422
2011-09-09	39.23	39.60	38.25	38.50	515227
2011-09-12	38.00	39.05	37.53	38.50	573916
2011-09-13	38.74	39.94	37.97	39.78	855790
2011-09-14	40.14	40.89	39.02	40.39	715836
2011-09-15	40.82	41.17	40.33	40.98	545857
2011-09-16	41.17	41.46	40.09	40.58	631435
2011-09-19	39.58	39.76	38.76	39.56	613305
2011-09-20	39.64	39.91	38.10	38.11	456416
2011-09-21	37.98	37.98	36.39	36.40	539827
2011-09-22	35.00	35.23	32.75	33.68	796070
2011-09-23	33.22	34.80	33.22	34.18	461470
2011-09-26	35.18	35.48	33.38	35.41	459174
2011-09-27	36.56	38.69	36.45	37.41	797235
2011-09-28	37.50	37.60	34.77	35.04	773108
2011-09-29	36.09	36.33	34.19	35.30	501687
2011-09-30	34.44	34.96	33.92	34.01	422600
2011-10-03	33.65	34.27	31.78	32.04	926463
2011-10-04	31.75	33.32	31.09	33.25	1244482
2011-10-05	33.24	36.16	32.67	35.92	1215675
2011-10-06	35.75	37.59	35.62	37.28	626086
2011-10-07	37.55	37.71	35.48	36.10	497413
2011-10-10	37.22	37.99	37.07	37.98	310688
2011-10-11	37.49	38.47	37.17	38.00	309460
2011-10-12	38.44	39.98	38.32	39.24	572252
2011-10-13	38.77	39.51	37.88	39.12	438187
2011-10-14	39.83	40.06	38.96	39.80	377405
2011-10-17	39.51	39.59	37.84	38.01	391236
2011-10-18	37.81	39.80	37.58	39.55	965980
2011-10-19	39.38	39.62	38.52	38.71	573397
2011-10-20	38.62	39.53	37.78	39.41	448134
2011-10-21	40.13	40.93	39.59	40.51	299362
2011-10-24	40.88	42.81	40.88	42.39	464646
2011-10-25	41.96	41.96	40.45	40.57	405789
2011-10-26	41.61	41.83	39.70	41.33	670798
2011-10-27	44.39	46.70	42.42	43.97	832761
2011-10-28	45.68	46.69	45.05	45.99	644763
2011-10-31	45.15	45.15	43.47	44.19	1016822
2011-11-01	41.72	43.11	41.20	42.16	968122
2011-11-02	43.53	44.14	42.99	43.75	928921
2011-11-03	44.49	45.05	43.14	44.75	692599
2011-11-04	44.15	45.86	44.07	45.52	844019
2011-11-07	45.62	46.28	44.43	45.24	495876
2011-11-08	45.56	46.32	44.86	45.45	548821
2011-11-09	43.81	44.19	42.41	42.74	644039
2011-11-10	43.51	43.74	42.50	43.47	654510
2011-11-11	44.29	45.81	44.09	45.26	418401
2011-11-14	45.15	45.75	44.71	45.55	548317
2011-11-15	45.22	46.69	44.98	46.28	526693
2011-11-16	45.46	45.90	44.46	44.63	807008
2011-11-17	44.63	45.29	42.88	43.26	597292
2011-11-18	43.70	44.63	43.16	44.07	752269
2011-11-21	42.77	44.08	42.77	43.79	1100780
2011-11-22	43.77	44.08	42.85	43.89	1156158
2011-11-23	43.26	43.26	41.81	42.18	744320
2011-11-25	42.00	42.63	41.86	42.11	261606
2011-11-28	44.28	44.93	43.65	44.05	714474
2011-11-29	44.27	44.89	43.64	44.29	471098
2011-11-30	46.38	49.14	46.38	49.11	1092494
2011-12-01	48.81	49.80	48.05	48.51	811554
2011-12-02	49.24	49.71	48.67	48.86	879551
2011-12-05	49.83	50.92	49.02	49.56	1081716
2011-12-06	49.54	50.45	48.69	49.86	711516
2011-12-07	49.27	50.56	48.33	50.11	794478
2011-12-08	49.43	49.71	47.62	48.07	601791
2011-12-09	48.30	49.48	47.97	49.27	454606
2011-12-12	47.93	48.28	46.67	47.40	957368
2011-12-13	47.89	48.41	45.77	46.12	592981
2011-12-14	45.74	46.34	44.65	45.69	583820
2011-12-15	46.48	46.78	45.54	46.31	463030
2011-12-16	46.77	47.96	46.58	47.50	1002368
2011-12-19	47.71	47.98	45.99	46.16	525971
2011-12-20	47.00	49.13	47.00	48.58	1094702
2011-12-21	48.34	48.91	47.59	48.38	382926
2011-12-22	48.61	49.86	48.57	49.43	404073
2011-12-23	49.51	49.88	49.14	49.83	242589
2011-12-27	49.47	49.95	49.00	49.13	244244
2011-12-28	49.05	49.15	47.49	47.79	363055
2011-12-29	48.12	48.99	47.96	48.49	360287
2011-12-30	48.44	48.99	48.44	48.69	330726
2012-01-03	49.93	51.47	49.66	50.41	524232
2012-01-04	50.30	51.79	50.02	51.47	821327
2012-01-05	50.97	52.36	49.95	52.20	1170875
2012-01-06	52.11	53.08	51.14	52.86	845425
2012-01-09	52.95	53.55	52.26	52.52	461878
2012-01-10	53.55	54.50	53.36	53.69	688678
2012-01-11	53.95	54.07	53.22	53.87	542841
2012-01-12	54.07	54.71	53.20	54.57	443271
2012-01-13	53.74	53.74	52.44	53.67	414035
2012-01-17	54.44	54.96	53.77	54.35	368568
2012-01-18	54.29	55.97	54.14	55.81	359064
2012-01-19	55.90	57.30	55.79	56.05	942547
2012-01-20	55.80	55.91	54.62	54.91	846647
2012-01-23	55.10	55.48	54.00	54.29	1123280
2012-01-24	53.72	54.47	52.80	54.43	823824
2012-01-25	54.10	56.05	53.83	55.89	657430
2012-01-26	55.86	56.06	54.68	55.29	812640
2012-01-27	54.97	55.37	54.39	54.93	615920
2012-01-30	53.36	54.34	52.32	54.13	812346
2012-01-31	54.88	54.95	52.92	53.20	792907
2012-02-01	53.81	55.07	53.51	54.53	499667
2012-02-02	54.75	55.55	54.28	54.67	330932
2012-02-03	55.30	56.54	55.28	55.99	498737
2012-02-06	55.69	55.89	54.74	54.77	522740
2012-02-07	54.70	55.40	54.09	54.67	351688
2012-02-08	54.77	55.43	54.30	54.49	315665
2012-02-09	54.55	54.87	53.50	54.61	383233
2012-02-10	53.65	54.08	53.00	53.65	524131
2012-02-13	54.15	54.26	52.92	54.17	494891
2012-02-14	54.00	54.11	52.76	53.68	863307
2012-02-15	54.17	54.33	51.90	52.48	994520
2012-02-16	53.32	56.20	52.16	55.86	1397825
2012-02-17	56.25	56.37	55.34	55.86	639105
2012-02-21	56.16	57.70	56.05	56.99	709272
2012-02-22	56.03	57.10	53.63	54.01	1757181
2012-02-23	53.92	55.21	53.51	54.87	658199
2012-02-24	54.90	55.76	54.50	54.71	412445
2012-02-27	54.22	54.79	53.26	54.48	446183
2012-02-28	54.44	55.12	54.05	54.55	445662
2012-02-29	54.40	55.00	53.48	53.72	718179
2012-03-01	54.03	55.23	54.03	54.60	571210
2012-03-02	54.89	55.76	54.52	54.74	809646
2012-03-05	54.48	54.69	53.25	53.85	537240
2012-03-06	53.01	53.04	52.26	52.89	583695
2012-03-07	53.39	53.46	52.49	53.14	441705
2012-03-08	53.87	54.18	53.17	53.60	444574
2012-03-09	53.70	54.98	53.56	53.80	626928
2012-03-12	53.89	54.60	53.22	53.60	338106
2012-03-13	53.85	55.42	53.69	55.36	840199
2012-03-14	55.27	55.94	54.24	55.68	872529
2012-03-15	55.61	56.53	55.21	55.92	512466
2012-03-16	55.89	57.45	55.89	57.42	1124622
2012-03-19	57.62	58.58	57.22	57.95	1417429
2012-03-20	57.18	57.58	56.06	57.22	827634
2012-03-21	57.37	57.37	56.16	56.33	567118
2012-03-22	55.27	55.47	54.20	55.03	499543
2012-03-23	55.22	55.93	54.56	55.89	421180
2012-03-26	56.72	56.72	55.54	56.43	347983
2012-03-27	56.36	57.10	56.26	56.50	403214
2012-03-28	56.35	56.35	54.50	56.01	510921
2012-03-29	55.36	56.58	55.01	56.42	424201
2012-03-30	57.00	57.23	55.68	56.48	488716
2012-04-02	56.48	57.70	56.17	56.94	672598
2012-04-03	56.93	56.93	54.94	55.90	897107
2012-04-04	54.95	55.51	54.61	54.91	542162
2012-04-05	54.70	55.53	53.10	53.46	894232
2012-04-09	52.53	53.43	52.46	53.01	592706
2012-04-10	53.01	53.22	51.31	51.50	752479
2012-04-11	52.52	52.84	51.41	51.59	728508
2012-04-12	51.77	53.99	51.77	53.07	1346929
2012-04-13	52.87	52.90	51.93	52.07	437156
2012-04-16	53.57	55.13	53.22	54.43	1226793
2012-04-17	54.92	56.86	54.82	56.16	807966
2012-04-18	55.78	56.49	55.49	55.74	477013
2012-04-19	55.75	55.92	54.30	54.64	693818
2012-04-20	55.12	55.30	54.37	54.42	359214
2012-04-23	53.27	53.88	52.69	53.78	522766
2012-04-24	53.88	54.96	53.51	54.07	417756
2012-04-25	55.06	55.64	54.65	55.34	442968
2012-04-26	55.00	56.07	52.14	55.68	758384
2012-04-27	56.83	57.10	55.51	56.33	961822
2012-04-30	55.87	56.28	55.28	55.89	632005
2012-05-01	55.95	57.36	55.84	56.18	597875
2012-05-02	55.58	56.10	55.36	55.90	430498
2012-05-03	55.87	56.40	54.98	55.11	417668
2012-05-04	54.67	54.84	53.10	53.35	512887
2012-05-07	53.03	53.63	52.60	53.28	265692
2012-05-08	52.80	52.86	51.57	52.75	547576
2012-05-09	51.63	53.52	51.16	52.69	506791
2012-05-10	53.19	53.52	52.05	52.57	414083
2012-05-11	52.01	53.66	51.86	52.57	275742
2012-05-14	51.86	52.86	51.57	52.28	426284
2012-05-15	52.17	52.71	51.27	51.46	606698
2012-05-16	51.75	52.33	49.66	49.87	787561
2012-05-17	50.06	50.49	48.21	48.32	621628
2012-05-18	48.67	49.03	47.14	47.40	606499
2012-05-21	47.60	49.29	47.43	49.18	498110
2012-05-22	49.26	49.69	48.10	48.48	599545
2012-05-23	47.79	49.36	47.09	49.25	500578
2012-05-24	49.58	49.58	47.46	48.06	562869
2012-05-25	47.93	48.24	47.67	48.00	539373
2012-05-29	48.63	49.78	48.63	49.54	400167
2012-05-30	48.46	48.57	47.81	48.12	469496
2012-05-31	48.08	48.25	46.66	47.21	478082
2012-06-01	45.85	46.76	45.76	46.08	578780
2012-06-04	46.08	46.08	44.81	45.99	802410
2012-06-05	45.71	46.36	45.40	46.25	363848
2012-06-06	46.67	47.68	46.67	47.67	409931
2012-06-07	48.45	49.66	48.20	48.60	741851
2012-06-08	48.49	48.87	47.54	48.67	699462
2012-06-11	49.27	49.30	46.90	46.94	956625
2012-06-12	47.31	47.44	46.49	47.09	585066
2012-06-13	46.63	47.24	46.26	46.61	458871
2012-06-14	46.62	47.21	46.27	46.92	478224
2012-06-15	47.12	47.81	46.72	47.57	980230
2012-06-18	47.09	47.35	46.81	47.04	436939
2012-06-19	47.38	49.50	47.33	49.16	530065
2012-06-20	49.21	49.91	48.68	49.14	413808
2012-06-21	49.04	49.11	47.01	47.05	376478
2012-06-22	47.35	47.45	46.78	47.28	443647
2012-06-25	46.43	46.59	46.06	46.37	371439
2012-06-26	46.57	47.36	46.27	47.07	333819
2012-06-27	47.31	48.32	46.74	48.18	306864
2012-06-28	47.57	48.52	47.40	48.52	440198
2012-06-29	49.54	50.51	49.45	50.50	515660
2012-07-02	50.80	50.80	49.75	50.15	485168
2012-07-03	50.36	51.75	50.28	51.31	414898
2012-07-05	51.30	52.50	50.82	51.96	490213
2012-07-06	51.19	51.67	50.85	51.08	437093
2012-07-09	50.86	51.07	50.30	50.75	363978
2012-07-10	51.75	51.75	49.95	50.42	431874
2012-07-11	50.58	51.04	49.65	49.91	342191
2012-07-12	49.52	51.81	47.35	48.06	1277845
2012-07-13	48.36	49.87	48.27	49.71	450762
2012-07-16	49.46	49.66	48.88	49.37	372244
2012-07-17	49.59	49.81	48.24	49.04	472588
2012-07-18	48.75	49.83	48.75	49.79	450102
2012-07-19	49.95	50.14	49.34	49.45	436109
2012-07-20	49.10	49.40	48.19	48.31	475087
2012-07-23	46.97	47.86	46.43	47.60	513660
2012-07-24	47.70	47.86	45.39	45.72	904226
2012-07-25	46.00	46.23	44.91	44.98	1351348
2012-07-26	46.09	48.46	46.09	48.10	1353428
2012-07-27	48.42	49.95	48.06	49.65	727221
2012-07-30	49.66	50.31	49.22	50.22	753825
2012-07-31	50.28	52.09	50.21	51.48	1092482
2012-08-01	51.75	51.93	50.65	51.11	681142
2012-08-02	50.65	51.58	49.23	50.03	526306
2012-08-03	51.17	52.12	50.80	51.51	361707
2012-08-06	51.86	53.17	51.86	52.53	336431
2012-08-07	52.83	53.58	52.70	52.91	398426
2012-08-08	52.63	53.80	52.63	52.79	300290
2012-08-09	52.64	53.63	52.39	53.06	285410
2012-08-10	52.75	53.57	52.48	53.47	211546
2012-08-13	53.20	53.33	52.00	52.80	301311
2012-08-14	53.19	53.42	52.13	52.35	277238
2012-08-15	51.90	52.34	51.59	52.17	330752
2012-08-16	52.23	53.16	52.00	52.85	171549
2012-08-17	52.94	53.30	52.67	52.95	270348
2012-08-20	52.75	53.42	52.58	53.41	273381
2012-08-21	53.57	54.46	53.17	53.46	269342
2012-08-22	53.19	53.63	52.64	53.44	281627
2012-08-23	53.46	53.46	52.37	52.64	492232
2012-08-24	52.42	52.68	51.90	52.38	235365
2012-08-27	52.80	52.90	51.89	52.35	296902
2012-08-28	52.39	52.57	51.59	52.31	310678
2012-08-29	52.29	52.41	51.58	51.97	319599
2012-08-30	51.60	51.63	50.32	50.93	319075
2012-08-31	51.47	51.66	50.77	51.43	290325
2012-09-04	51.44	51.97	50.58	51.68	477755
2012-09-05	51.68	51.98	51.27	51.42	288561
2012-09-06	51.99	53.00	51.88	52.35	387060
2012-09-07	53.13	54.52	52.69	54.49	318367
2012-09-10	54.46	55.48	54.45	54.75	444395
2012-09-11	54.89	55.98	54.81	55.74	430651
2012-09-12	56.00	56.17	54.74	55.95	420267
2012-09-13	55.97	57.90	55.41	57.13	449639
2012-09-14	57.69	58.80	57.23	57.66	626355
2012-09-17	56.86	56.86	54.74	54.99	677457
2012-09-18	54.23	54.95	53.17	54.55	604663
2012-09-19	54.53	55.07	54.11	54.53	381572
2012-09-20	53.81	54.56	53.04	54.42	366574
2012-09-21	55.14	55.29	53.79	53.90	689412
2012-09-24	53.52	53.98	53.08	53.42	353183
2012-09-25	53.91	53.91	51.54	51.56	596594
2012-09-26	51.55	52.54	50.75	52.02	452341
2012-09-27	52.47	53.09	51.70	53.06	443762
2012-09-28	52.66	52.66	51.53	52.35	410717
2012-10-01	52.77	52.98	51.27	51.54	732320
2012-10-02	51.91	52.16	51.18	51.59	372854
2012-10-03	51.64	51.84	50.87	51.10	323164
2012-10-04	51.46	52.42	51.37	52.14	310576
2012-10-05	52.66	52.75	51.59	51.80	352281
2012-10-08	51.16	52.10	51.10	51.60	437585
2012-10-09	51.67	52.58	50.76	50.92	655211
2012-10-10	50.85	50.94	49.79	50.12	636968
2012-10-11	50.46	50.90	50.17	50.63	746561
2012-10-12	50.65	50.95	49.72	50.34	480842
2012-10-15	50.50	51.39	49.96	51.36	287628
2012-10-16	51.75	53.13	51.62	52.98	577215
2012-10-17	53.28	54.42	52.49	53.30	1329451
2012-10-18	52.92	53.48	52.60	52.95	697471
2012-10-19	52.76	53.07	52.43	52.71	368773
2012-10-22	52.80	53.29	52.35	53.10	413019
2012-10-23	52.29	52.89	51.78	52.55	448213
2012-10-24	53.03	53.03	52.00	52.11	526194
2012-10-25	53.18	54.85	52.81	54.77	862138
2012-10-26	54.92	55.50	54.37	54.93	487650
2012-10-31	54.86	54.86	53.86	54.34	420158
2012-11-01	55.07	58.24	54.24	58.24	861913
2012-11-02	58.56	58.68	55.53	55.72	1155784
2012-11-05	55.70	56.59	55.46	56.23	574417
2012-11-06	56.70	57.75	56.22	57.19	688034
2012-11-07	54.24	56.51	54.24	55.46	925002
2012-11-08	55.21	55.43	54.54	54.77	544495
2012-11-09	54.58	56.40	54.25	55.51	768062
2012-11-12	56.28	56.29	55.18	55.52	385324
2012-11-13	54.65	55.89	54.65	55.38	517484
2012-11-14	55.65	55.77	54.29	54.50	512343
2012-11-15	54.37	54.99	53.68	53.71	596991
2012-11-16	53.90	54.47	53.09	54.03	683204
2012-11-19	54.97	55.96	54.97	55.81	601074
2012-11-20	55.57	56.33	55.47	56.02	795213
2012-11-21	56.05	56.53	55.86	56.19	366780
2012-11-23	56.50	57.05	56.36	56.93	222144
2012-11-26	56.91	57.21	56.07	56.53	359491
2012-11-27	56.25	56.82	55.89	55.95	482053
2012-11-28	55.53	56.46	55.09	56.40	296884
2012-11-29	57.07	57.46	56.18	56.58	380455
2012-11-30	56.64	56.79	55.96	56.40	597458
2012-12-03	57.11	57.11	56.08	56.33	644987
2012-12-04	56.09	57.08	55.74	56.17	400951
2012-12-05	56.45	56.84	55.84	56.43	508214
2012-12-06	56.46	56.81	56.27	56.81	458358
2012-12-07	57.00	57.17	56.43	57.03	224755
2012-12-10	56.91	57.32	56.59	57.19	452304
2012-12-11	57.27	58.30	56.43	58.26	589224
2012-12-12	58.38	58.99	57.69	57.97	512068
2012-12-13	57.98	58.49	57.76	57.94	321593
2012-12-14	58.82	59.75	57.95	59.25	591929
2012-12-17	59.31	59.97	59.16	59.94	437322
2012-12-18	59.94	61.64	59.81	60.98	833528
2012-12-19	60.80	61.74	60.69	60.77	662333
2012-12-20	60.79	62.00	60.56	62.00	661206
2012-12-21	60.50	61.82	60.50	61.73	715375
2012-12-24	61.54	61.66	61.31	61.54	165195
2012-12-26	61.83	62.45	61.49	61.54	335166
2012-12-27	61.79	62.08	60.59	61.24	406899
2012-12-28	60.87	61.12	60.26	60.36	352493
2012-12-31	60.11	62.28	60.11	62.10	382659
2013-01-02	63.73	64.70	63.57	64.57	524899
2013-01-03	64.36	64.63	63.31	63.37	666211
2013-01-04	63.53	64.60	63.40	64.58	330729
2013-01-07	64.22	64.88	64.01	64.60	321386
2013-01-08	64.51	64.69	63.53	63.67	429761
2013-01-09	64.25	65.48	63.98	65.33	749729
2013-01-10	65.42	65.70	63.94	64.70	704139
2013-01-11	64.57	64.64	63.71	64.16	417586
2013-01-14	63.48	64.16	63.35	63.58	423602
2013-01-15	63.18	64.01	63.10	63.80	451318
2013-01-16	63.25	63.25	62.16	62.47	771871
2013-01-17	63.01	63.64	62.82	63.46	598013
2013-01-18	63.55	63.57	62.78	63.23	458797
2013-01-22	63.30	64.72	62.55	64.19	638898
2013-01-23	64.16	64.18	63.35	63.56	505538
2013-01-24	63.72	64.13	62.87	63.51	469893
2013-01-25	63.89	64.21	63.05	64.21	353246
2013-01-28	64.12	64.26	63.50	64.00	330256
2013-01-29	64.18	65.20	64.05	64.68	407002
2013-01-30	64.63	65.00	63.85	64.14	394302
2013-01-31	64.08	65.03	64.02	64.72	455937
2013-02-01	65.39	65.95	64.84	65.65	461330
2013-02-04	64.84	65.15	64.08	64.31	371522
2013-02-05	64.43	64.90	64.10	64.69	439022
2013-02-06	68.00	71.38	68.00	70.25	2540457
2013-02-07	70.07	70.56	69.18	70.06	740251
2013-02-08	70.18	71.57	70.18	71.44	555624
2013-02-11	71.26	71.78	70.81	71.00	354351
2013-02-12	71.00	71.20	70.47	70.77	469689
2013-02-13	70.95	71.63	70.38	71.01	420962
2013-02-14	70.75	72.08	70.46	72.00	404013
2013-02-15	71.71	72.36	71.71	72.05	465180
2013-02-19	72.20	72.90	71.46	71.76	580368
2013-02-20	71.40	71.46	68.04	68.13	973632
2013-02-21	68.00	69.70	67.29	67.94	1103955
2013-02-22	68.29	68.58	67.43	68.20	458313
2013-02-25	68.36	68.57	65.09	65.10	1160075
2013-02-26	65.42	65.82	64.66	65.73	840328
2013-02-27	65.57	67.54	65.57	66.88	1001095
2013-02-28	66.83	67.46	66.58	66.59	650304
2013-03-01	65.55	66.28	64.88	65.87	774426
2013-03-04	65.59	65.96	64.81	65.61	552867
2013-03-05	66.94	68.88	65.96	66.04	606915
2013-03-06	67.35	67.35	65.12	66.65	745059
2013-03-07	66.72	67.61	66.22	66.62	540268
2013-03-08	66.76	67.68	66.76	67.26	596320
2013-03-11	67.09	67.75	66.50	67.39	390718
2013-03-12	67.33	67.79	66.59	67.24	692724
2013-03-13	67.16	67.86	66.07	67.53	763673
2013-03-14	68.03	69.04	67.47	68.94	742148
2013-03-15	68.89	69.82	68.74	69.24	711824
2013-03-18	68.09	69.29	68.09	69.00	390432
2013-03-19	69.04	69.25	67.72	69.12	495849
2013-03-20	69.51	70.28	69.07	69.98	428754
2013-03-21	69.71	70.51	69.08	69.15	541459
2013-03-22	69.34	69.77	68.91	69.39	218690
2013-03-25	69.59	70.84	69.08	69.92	507256
2013-03-26	70.13	71.11	70.10	70.91	576802
2013-03-27	70.09	71.20	69.53	71.09	429262
2013-03-28	70.94	71.30	70.25	71.17	375543
2013-04-01	71.16	71.16	69.06	69.20	393431
2013-04-02	69.91	69.98	67.17	67.67	531236
2013-04-03	67.70	67.70	65.30	66.33	784177
2013-04-04	66.50	67.66	65.83	66.46	597709
2013-04-05	65.43	67.96	64.91	67.71	650223
2013-04-08	67.88	68.15	67.44	68.15	398405
2013-04-09	68.48	70.01	68.04	69.48	485914
2013-04-10	69.87	69.87	68.77	69.56	346637
2013-04-11	69.42	69.87	68.10	68.28	395590
2013-04-12	68.05	68.63	66.46	67.19	475898
2013-04-15	66.17	66.27	64.24	64.65	541749
2013-04-16	65.82	66.98	65.38	66.81	974634
2013-04-17	65.92	65.92	64.76	65.46	786907
2013-04-18	65.73	66.56	64.41	65.31	575589
2013-04-19	65.81	65.97	64.75	65.69	419227
2013-04-22	65.83	65.83	64.22	65.44	563090
2013-04-23	65.83	66.51	65.02	66.01	543248
2013-04-24	66.28	67.51	65.95	67.04	651381
2013-04-25	65.43	68.87	59.44	64.49	2052616
2013-04-26	64.02	64.31	62.92	64.05	1200906
2013-04-29	64.24	64.59	63.49	64.15	506739
2013-04-30	63.50	65.09	63.06	65.07	675242
2013-05-01	64.45	64.46	63.19	63.31	443609
2013-05-02	63.41	64.44	62.52	64.25	461844
2013-05-03	65.18	67.20	65.18	66.40	681801
2013-05-06	66.45	66.58	65.30	66.01	365876
2013-05-07	66.02	66.83	65.91	66.80	330501
2013-05-08	66.60	68.67	66.31	68.27	551344
2013-05-09	67.89	68.54	67.18	67.66	240725
2013-05-10	67.74	68.88	66.99	68.68	463094
2013-05-13	68.33	68.58	67.86	67.91	289153
2013-05-14	67.79	68.67	67.45	68.09	416003
2013-05-15	67.59	67.93	66.92	67.63	516617
2013-05-16	67.45	68.87	67.10	67.29	426274
2013-05-17	67.61	68.61	67.61	68.42	394531
2013-05-20	68.31	69.32	68.12	68.83	396867
2013-05-21	69.13	70.15	68.36	69.09	444804
2013-05-22	69.19	69.81	67.22	67.77	509623
2013-05-23	66.51	67.30	66.00	67.16	413285
2013-05-24	66.53	67.10	66.35	66.80	176456
2013-05-28	67.82	68.75	67.32	67.48	377696
2013-05-29	66.82	67.03	65.88	66.64	320209
2013-05-30	66.78	67.40	66.49	67.08	586812
2013-05-31	67.18	67.46	65.75	65.77	493047
2013-06-03	66.07	66.24	64.55	65.95	533898
2013-06-04	65.77	66.23	64.45	65.34	295164
2013-06-05	64.96	65.00	63.51	63.78	364866
2013-06-06	63.68	64.79	63.49	64.78	367676
2013-06-07	64.83	65.83	63.87	65.17	533848
2013-06-10	65.14	65.81	64.60	65.49	329227
2013-06-11	64.28	64.96	63.92	64.63	417653
2013-06-12	64.85	65.37	63.56	63.94	275366
2013-06-13	63.97	65.66	63.93	65.38	370084
2013-06-14	64.91	66.04	64.59	64.99	208953
2013-06-17	65.58	65.93	64.92	65.50	390915
2013-06-18	65.34	66.62	65.34	66.37	403586
2013-06-19	66.60	66.87	65.81	66.18	361446
2013-06-20	65.03	65.99	64.17	64.99	554675
2013-06-21	65.37	65.46	64.43	64.59	727699
2013-06-24	63.61	63.76	61.93	62.25	538410
2013-06-25	63.08	64.08	62.20	63.74	460095
2013-06-26	64.28	64.73	63.69	64.37	337343
2013-06-27	65.01	66.27	64.94	65.66	491591
2013-06-28	65.40	65.78	64.67	65.56	977218
2013-07-01	65.94	67.14	65.94	66.31	398557
2013-07-02	66.16	66.98	65.33	66.43	312613
2013-07-03	65.66	66.27	65.53	66.00	307653
2013-07-05	66.71	66.76	65.40	66.13	196767
2013-07-08	66.94	66.94	65.98	66.12	358141
2013-07-09	66.84	67.40	66.25	67.14	517942
2013-07-10	67.15	67.23	65.81	66.23	737791
2013-07-11	67.34	67.81	66.86	67.30	741017
2013-07-12	67.40	67.75	66.28	66.89	425349
2013-07-15	67.00	68.44	66.62	68.31	655273
2013-07-16	68.67	68.86	67.13	67.85	461227
2013-07-17	68.02	68.88	67.81	68.72	532087
2013-07-18	68.82	69.52	68.82	69.06	343413
2013-07-19	69.00	69.23	68.40	68.95	559965
2013-07-22	69.13	69.77	68.98	69.40	522830
2013-07-23	69.56	70.01	68.70	69.58	575044
2013-07-24	69.59	69.59	68.32	68.79	607308
2013-07-25	68.44	70.32	68.11	70.08	823931
2013-07-26	69.69	70.13	68.72	69.80	444273
2013-07-29	69.65	69.71	68.85	69.35	328990
2013-07-30	69.72	70.11	68.73	69.86	415631
2013-07-31	69.91	71.75	69.91	70.20	581866
2013-08-01	70.96	71.75	70.71	70.74	786502
2013-08-02	70.56	71.23	69.87	71.03	360263
2013-08-05	70.80	70.97	70.28	70.78	228879
2013-08-06	70.61	70.61	69.38	69.78	374920
2013-08-07	69.45	69.45	68.04	68.33	478293
2013-08-08	69.03	69.66	68.85	69.15	652156
2013-08-09	69.26	70.61	69.26	70.15	632218
2013-08-12	69.90	71.60	69.61	71.36	495110
2013-08-13	71.54	71.54	70.05	71.01	421157
2013-08-14	70.62	71.75	70.25	70.67	295007
2013-08-15	69.56	70.14	68.97	69.39	198515
2013-08-16	69.40	70.12	68.82	69.90	339481
2013-08-19	69.99	69.99	68.54	68.69	235031
2013-08-20	68.69	69.81	68.30	69.39	195555
2013-08-21	69.24	69.60	68.24	68.24	428118
2013-08-22	68.57	70.19	68.34	69.54	166320
2013-08-23	69.55	69.94	69.08	69.58	192935
2013-08-26	69.59	70.50	69.54	69.90	246316
2013-08-27	69.01	69.10	67.83	67.90	478272
2013-08-28	67.97	68.70	67.51	68.52	439041
2013-08-29	68.31	68.84	67.79	67.90	251351
2013-08-30	67.95	68.00	66.56	66.69	400705
2013-09-03	67.94	68.41	65.50	66.20	779595
2013-09-04	66.32	67.44	65.98	67.37	385876
2013-09-05	67.37	68.78	67.17	68.72	508963
2013-09-06	68.95	69.40	68.09	69.11	334229
2013-09-09	69.20	70.59	69.09	70.48	189104
2013-09-10	71.02	72.06	70.91	71.87	435079
2013-09-11	71.64	72.43	70.90	72.09	338521
2013-09-12	71.88	71.88	70.91	71.07	226904
2013-09-13	70.98	71.40	70.61	71.29	195324
2013-09-16	72.43	72.43	71.12	71.40	453782
2013-09-17	71.33	73.85	71.28	73.50	899949
2013-09-18	73.32	74.54	72.59	74.33	698403
2013-09-19	74.64	75.83	74.47	75.53	901464
2013-09-20	75.37	75.79	74.90	74.98	975752
2013-09-23	74.83	75.58	74.32	74.32	503316
2013-09-24	74.44	74.75	73.69	74.15	379626
2013-09-25	73.39	73.63	72.62	72.73	589918
2013-09-26	72.94	73.66	72.84	73.57	327883
2013-09-27	72.93	73.36	72.28	73.21	265579
2013-09-30	71.99	73.69	71.86	73.27	344501
2013-10-01	73.20	74.37	73.20	73.95	613720
2013-10-02	73.54	73.81	73.00	73.76	286800
2013-10-03	73.36	73.94	71.73	71.94	581508
2013-10-04	72.16	73.00	71.56	72.66	430630
2013-10-07	71.91	72.94	71.66	72.37	291242
2013-10-08	72.41	72.87	71.63	71.81	244856
2013-10-09	72.25	72.25	70.79	71.05	454929
2013-10-10	71.95	73.26	71.36	73.05	329796
2013-10-11	72.82	73.50	72.51	73.01	341424
2013-10-14	72.35	73.41	72.26	72.97	573819
2013-10-15	72.99	74.06	72.71	73.50	548388
2013-10-16	74.08	74.15	73.39	73.98	305408
2013-10-17	73.64	75.18	73.63	74.90	379641
2013-10-18	75.00	75.87	74.79	75.82	448658
2013-10-21	76.22	76.33	74.96	75.48	330903
2013-10-22	75.57	76.18	74.61	74.95	794177
2013-10-23	74.29	75.43	73.64	75.01	721529
2013-10-24	75.06	76.78	74.20	74.27	555768
2013-10-25	74.06	74.49	72.27	73.15	656661
2013-10-28	73.04	73.60	72.79	73.55	492968
2013-10-29	73.61	74.77	73.59	74.30	400791
2013-10-30	74.30	74.52	73.04	73.53	329405
2013-10-31	73.37	74.15	73.21	73.29	443293
2013-11-01	73.55	74.64	73.16	74.40	427262
2013-11-04	74.14	75.10	73.95	74.52	439941
2013-11-05	74.25	74.91	73.25	74.25	441218
2013-11-06	74.73	74.93	74.07	74.55	394027
2013-11-07	74.96	75.29	73.25	73.29	272483
2013-11-08	73.44	75.36	73.27	75.28	313282
2013-11-11	75.35	75.44	74.90	75.42	232414
2013-11-12	74.99	75.17	73.83	74.52	197082
2013-11-13	73.81	74.73	73.35	74.72	210974
2013-11-14	74.94	74.99	73.89	74.48	311372
2013-11-15	74.64	75.28	74.40	75.06	453095
2013-11-18	75.40	75.65	74.75	75.04	365661
2013-11-19	74.80	75.47	74.13	74.55	364548
2013-11-20	75.00	75.15	73.71	73.97	424555
2013-11-21	74.43	74.90	73.65	74.54	398445
2013-11-22	74.64	74.70	73.79	74.46	456354
2013-11-25	74.46	74.82	74.12	74.30	511921
2013-11-26	74.20	74.21	73.81	73.90	231833
2013-11-27	74.08	74.29	73.10	73.40	326044
2013-11-29	73.68	74.06	73.31	73.53	114892
2013-12-02	73.52	74.67	73.01	73.34	407777
2013-12-03	73.02	73.79	72.49	72.93	214540
2013-12-04	72.92	74.13	72.81	73.42	208400
2013-12-05	73.23	74.04	72.79	73.96	219481
2013-12-06	74.85	74.99	74.24	74.71	357682
2013-12-09	74.71	74.98	74.26	74.58	388825
2013-12-10	74.51	74.89	73.14	73.35	458600
2013-12-11	73.51	73.70	71.97	72.09	290049
2013-12-12	72.17	72.33	71.32	71.80	252528
2013-12-13	71.87	72.44	71.75	72.34	174206
2013-12-16	72.48	73.06	71.51	71.95	536317
2013-12-17	71.95	72.71	71.76	72.49	295027
2013-12-18	72.67	73.57	71.92	73.54	636978
2013-12-19	73.55	74.79	73.55	73.84	409123
2013-12-20	74.11	74.11	72.88	73.17	559563
2013-12-23	73.74	74.23	73.27	74.20	236054
2013-12-24	74.36	75.26	73.97	75.05	181766
2013-12-26	75.38	75.71	74.85	74.93	156814
2013-12-27	74.90	75.75	74.29	75.66	172466
2013-12-30	75.66	75.99	74.90	75.36	251762
2013-12-31	75.39	75.91	75.39	75.84	245385
2014-01-02	75.84	76.03	74.58	75.25	284087
2014-01-03	75.25	75.60	74.83	75.49	196631
2014-01-06	75.64	75.90	74.08	74.62	338372
2014-01-07	74.92	75.63	74.79	75.03	306854
2014-01-08	75.03	75.78	74.72	75.55	271274
2014-01-09	75.88	75.88	74.66	75.52	261248
2014-01-10	75.82	76.27	75.07	76.12	331553
2014-01-13	76.11	76.77	75.37	75.49	454773
2014-01-14	75.60	76.06	75.21	75.35	330752
2014-01-15	75.38	76.41	75.30	75.46	273167
2014-01-16	75.69	76.34	75.40	76.11	216938
2014-01-17	76.23	76.34	75.73	76.08	263608
2014-01-21	76.12	76.12	75.21	75.64	332608
2014-01-22	75.70	75.72	75.24	75.54	322034
2014-01-23	75.40	75.40	74.35	74.48	369680
2014-01-24	73.76	73.76	70.34	70.40	928522
2014-01-27	70.65	70.65	68.42	68.93	746977
2014-01-28	69.41	69.73	68.50	69.70	569959
2014-01-29	69.21	70.27	68.65	69.26	409380
2014-01-30	69.76	70.69	68.84	70.55	390585
2014-01-31	69.36	70.74	69.32	69.95	370853
2014-02-03	69.53	70.11	66.41	66.72	1072134
2014-02-04	66.89	68.43	66.28	67.72	1053927
2014-02-05	67.53	67.94	67.27	67.59	424147
2014-02-06	67.90	69.62	67.79	68.61	274809
2014-02-07	69.09	69.76	68.77	69.63	340022
2014-02-10	69.22	69.37	68.42	69.14	512017
2014-02-11	72.57	72.64	70.77	72.08	625715
2014-02-12	72.12	72.74	71.77	72.61	437055
2014-02-13	71.91	73.03	71.56	72.86	463375
2014-02-14	72.87	73.87	72.85	73.80	211146
2014-02-18	74.13	74.56	73.66	74.10	351154
2014-02-19	73.73	73.93	72.20	72.38	917430
2014-02-20	72.38	72.50	70.07	70.61	1224377
2014-02-21	70.32	70.82	69.10	70.14	1051981
2014-02-24	70.03	70.60	68.80	68.89	944714
2014-02-25	68.85	68.94	67.22	68.52	938541
2014-02-26	68.78	70.16	68.42	68.91	975000
2014-02-27	68.90	69.71	68.80	69.57	512967
2014-02-28	69.48	70.22	68.87	69.28	629196
2014-03-03	68.46	68.97	67.84	68.53	545997
2014-03-04	69.00	69.93	68.86	69.67	574547
2014-03-05	69.65	70.09	69.36	69.92	447287
2014-03-06	70.21	70.66	69.78	70.40	616432
2014-03-07	70.45	70.97	69.56	70.82	477587
2014-03-10	70.59	70.59	69.19	69.95	330630
2014-03-11	70.19	70.80	69.45	69.59	342576
2014-03-12	69.17	70.26	68.83	68.92	528752
2014-03-13	69.10	69.39	68.06	68.84	580100
2014-03-14	69.04	69.55	68.74	69.31	347471
2014-03-17	69.54	70.56	68.82	69.41	483221
2014-03-18	69.50	70.78	69.26	70.64	359173
2014-03-19	70.48	71.03	69.99	70.54	313385
2014-03-20	70.15	70.78	69.89	70.11	877650
2014-03-21	70.19	71.65	70.11	70.81	876484
2014-03-24	71.20	71.78	70.36	71.15	275637
2014-03-25	71.63	72.47	70.98	71.18	352699
2014-03-26	71.55	71.81	69.55	69.56	343790
2014-03-27	69.49	70.03	69.23	69.41	446136
2014-03-28	70.02	70.72	69.63	69.75	319492
2014-03-31	70.01	71.23	69.80	70.66	431073
2014-04-01	70.76	71.30	70.33	71.28	406097
2014-04-02	71.23	71.86	70.99	71.65	423488
2014-04-03	71.65	72.42	71.65	71.86	425021
2014-04-04	72.56	73.10	71.51	71.70	755720
2014-04-07	71.67	71.85	69.83	70.37	459234
2014-04-08	70.30	71.17	70.13	70.49	435550
2014-04-09	70.83	71.15	70.64	70.85	501954
2014-04-10	70.74	71.10	69.41	69.58	386483
2014-04-11	69.28	69.50	68.37	69.03	345257
2014-04-14	69.41	70.21	69.26	69.79	586881
2014-04-15	69.72	69.72	67.88	69.23	664978
2014-04-16	69.58	70.48	69.58	70.00	681834
2014-04-17	69.82	71.04	69.67	70.27	1257309
2014-04-21	70.34	71.54	70.08	71.40	621579
2014-04-22	71.61	72.28	71.25	72.02	695558
2014-04-23	72.00	72.39	71.55	72.05	744538
2014-04-24	70.83	71.50	69.56	70.95	1027739
2014-04-25	70.90	71.04	69.53	70.00	460894
2014-04-28	70.16	70.40	69.47	70.06	810647
2014-04-29	70.39	70.89	70.21	70.74	494290
2014-04-30	70.75	70.96	70.47	70.82	526458
2014-05-01	71.17	71.47	70.81	71.20	578009
2014-05-02	71.27	72.49	71.25	72.15	629169
2014-05-05	71.68	71.80	70.85	71.10	813245
2014-05-06	70.99	71.48	70.77	71.21	420426
2014-05-07	71.25	71.83	71.11	71.80	265560
2014-05-08	71.83	72.56	70.92	71.12	611130
2014-05-09	70.96	71.49	70.64	71.47	582540
2014-05-12	71.97	73.46	71.68	73.43	495140
2014-05-13	73.50	74.04	72.83	73.09	507519
2014-05-14	73.09	73.37	72.89	73.08	425733
2014-05-15	72.83	72.97	71.26	72.29	414687
2014-05-16	71.97	72.10	71.00	71.99	378928
2014-05-19	71.87	72.51	71.36	72.38	339342
2014-05-20	72.01	72.09	70.44	70.64	382893
2014-05-21	71.07	71.32	70.31	70.99	389056
2014-05-22	71.20	72.00	70.90	71.80	573971
2014-05-23	71.82	72.51	71.60	72.33	280909
2014-05-27	72.51	73.20	72.41	73.02	523518
2014-05-28	72.51	73.15	72.30	72.34	609977
2014-05-29	72.68	73.07	72.14	73.04	299742
2014-05-30	72.61	72.70	71.85	71.95	513299
2014-06-02	72.02	72.15	71.52	71.98	376683
2014-06-03	71.61	71.70	71.21	71.52	272068
2014-06-04	71.24	71.96	70.99	71.78	340830
2014-06-05	71.89	72.69	71.37	72.49	216034
2014-06-06	72.76	73.11	72.19	72.77	246011
2014-06-09	72.96	73.40	72.70	73.24	315734
2014-06-10	73.10	73.15	72.51	72.79	338481
2014-06-11	72.36	73.25	72.31	73.21	225780
2014-06-12	72.90	72.90	71.83	72.05	172024
2014-06-13	72.08	72.52	71.76	72.43	317326
2014-06-16	72.45	72.69	71.83	71.95	302792
2014-06-17	71.95	73.71	71.44	73.10	412253
2014-06-18	73.27	73.67	72.74	73.62	296142
2014-06-19	73.65	73.99	73.54	73.76	361367
2014-06-20	73.39	73.76	73.32	73.46	446466
2014-06-23	73.89	73.99	73.15	73.73	302587
2014-06-24	73.38	74.69	72.84	72.92	239580
2014-06-25	72.88	73.86	72.88	73.83	244108
2014-06-26	73.71	74.00	73.28	73.68	457609
2014-06-27	73.39	73.78	73.09	73.43	390996
2014-06-30	73.36	73.90	72.79	73.71	476026
2014-07-01	74.00	74.99	73.71	74.26	582166
2014-07-02	74.08	74.67	74.08	74.29	355403
2014-07-03	74.39	74.74	74.24	74.61	500229
2014-07-07	74.13	74.56	73.88	74.14	271804
2014-07-08	74.11	74.55	73.92	74.29	447295
2014-07-09	74.45	74.72	74.03	74.48	470799
2014-07-10	73.25	74.01	73.06	73.22	286924
2014-07-11	73.18	73.72	72.58	73.55	339911
2014-07-14	74.00	74.00	72.76	73.69	398761
2014-07-15	73.83	74.18	72.92	73.46	328502
2014-07-16	74.07	74.37	73.34	74.25	584605
2014-07-17	73.80	74.62	73.50	73.94	503134
2014-07-18	73.99	75.18	73.88	75.10	476454
2014-07-21	74.98	75.32	74.41	74.70	637008
2014-07-22	75.20	75.38	74.58	74.96	845080
2014-07-23	75.09	75.11	74.48	74.89	451251
2014-07-24	73.01	73.25	70.89	71.10	1038820
2014-07-25	71.20	71.24	70.37	70.93	568073
2014-07-28	70.81	71.39	70.22	70.96	460604
2014-07-29	71.15	71.36	69.91	69.92	646705
2014-07-30	70.65	70.81	68.92	69.70	788019
2014-07-31	68.84	69.71	68.05	68.25	669467
2014-08-01	67.95	68.76	66.76	67.68	942345
2014-08-04	68.04	68.81	67.60	68.66	679947
2014-08-05	67.96	68.68	67.35	67.61	554018
2014-08-06	67.70	69.02	67.62	68.80	620955
2014-08-07	69.13	69.24	67.74	68.13	536438
2014-08-08	68.12	68.76	67.90	68.69	405808
2014-08-11	69.13	69.16	68.59	68.78	330165
2014-08-12	68.57	68.91	67.74	68.11	274946
2014-08-13	67.89	68.74	67.69	68.68	260037
2014-08-14	68.61	68.80	68.39	68.59	193709
2014-08-15	68.73	68.87	67.85	68.20	321309
2014-08-18	68.73	69.77	68.60	69.71	547235
2014-08-19	69.81	70.14	69.45	69.71	290185
2014-08-20	69.71	70.10	69.34	69.96	343305
2014-08-21	69.88	69.91	69.07	69.70	255220
2014-08-22	69.50	69.60	69.04	69.24	258036
2014-08-25	69.78	69.94	69.16	69.24	360867
2014-08-26	69.55	70.39	69.40	70.23	365640
2014-08-27	70.23	70.45	69.84	70.33	382796
2014-08-28	70.09	70.09	69.37	69.80	334934
2014-08-29	69.80	70.04	69.41	69.92	193892
2014-09-02	70.10	70.59	69.78	70.46	541102
2014-09-03	70.94	71.52	70.56	71.04	591635
2014-09-04	71.03	71.98	70.93	71.18	278256
2014-09-05	71.27	71.32	70.52	71.04	181142
2014-09-08	71.16	71.24	70.07	70.35	390480
2014-09-09	70.33	70.33	69.50	69.90	382991
2014-09-10	69.80	70.29	69.20	70.27	328169
2014-09-11	70.16	71.11	70.07	70.82	421069
2014-09-12	70.77	71.06	70.38	70.76	741955
2014-09-15	70.75	71.21	70.75	70.96	391031
2014-09-16	70.73	72.19	70.66	71.91	636878
2014-09-17	72.39	73.52	72.38	73.24	861570
2014-09-18	73.34	73.85	73.24	73.65	634011
2014-09-19	73.96	73.96	72.47	72.60	1001972
2014-09-22	72.74	72.74	71.62	72.15	551190
2014-09-23	72.10	72.53	71.87	71.90	701375
2014-09-24	72.25	72.25	70.61	70.72	845538
2014-09-25	70.70	70.84	69.27	69.78	700393
2014-09-26	69.74	70.32	69.48	70.01	474716
2014-09-29	69.28	69.72	68.90	68.93	494011
2014-09-30	68.94	69.07	68.00	68.40	581154
2014-10-01	68.18	68.45	67.01	67.32	747775
2014-10-02	67.12	67.46	65.81	66.71	479695
2014-10-03	66.89	67.13	65.91	66.06	453472
2014-10-06	66.45	66.70	65.47	66.12	564757
2014-10-07	65.73	66.22	65.02	65.06	542007
2014-10-08	65.20	65.84	63.79	65.78	538764
2014-10-09	65.79	65.79	63.20	63.48	619981
2014-10-10	63.07	63.86	62.25	62.25	518294
2014-10-13	62.35	63.84	61.24	61.35	818429
2014-10-14	61.77	62.96	61.33	61.67	873938
2014-10-15	61.00	62.36	59.92	61.78	610471
2014-10-16	60.33	62.66	60.33	62.28	681334
2014-10-17	63.12	63.98	61.92	62.94	595748
2014-10-20	62.55	63.64	62.53	63.45	475965
2014-10-21	64.36	65.35	63.78	65.19	603189
2014-10-22	65.15	65.21	63.72	63.79	692571
2014-10-23	64.26	64.50	62.28	63.54	1181741
2014-10-24	64.00	65.31	63.78	65.10	888860
2014-10-27	64.48	64.88	63.44	64.39	1138295
2014-10-28	64.95	66.51	64.65	66.19	735818
2014-10-29	66.63	67.24	65.14	65.77	709742
2014-10-30	65.37	66.69	65.37	65.78	676598
2014-10-31	65.80	67.63	65.26	67.48	950345
2014-11-03	67.37	67.56	66.47	66.59	737107
2014-11-04	66.37	66.77	65.19	66.63	708973
2014-11-05	66.48	66.99	66.02	66.47	762914
2014-11-06	66.01	66.69	65.89	66.21	619387
2014-11-07	66.68	67.45	66.21	66.93	692386
2014-11-10	66.85	67.16	64.97	65.25	894293
2014-11-11	64.81	65.18	64.25	64.70	532026
2014-11-12	64.26	64.81	64.11	64.40	484734
2014-11-13	64.48	64.75	64.35	64.36	91673
2014-11-14	63.94	64.55	63.61	64.42	883736
2014-11-17	64.39	64.93	63.87	64.58	515300
2014-11-18	64.57	64.95	64.28	64.51	713376
2014-11-19	64.02	64.13	62.71	62.80	713068
2014-11-20	62.18	63.04	62.18	62.98	549711
2014-11-21	64.03	64.81	64.01	64.72	742043
2014-11-24	64.92	65.10	64.56	65.02	590032
2014-11-25	65.16	65.73	64.95	65.43	448079
2014-11-26	65.59	65.65	65.18	65.40	318457
2014-11-28	65.25	65.25	63.77	63.94	207102
2014-12-01	63.15	63.69	62.50	62.87	496873
2014-12-02	63.03	63.46	62.34	62.45	526839
2014-12-03	62.95	64.30	62.70	64.05	584952
2014-12-04	63.81	64.25	63.57	63.89	437338
2014-12-05	64.14	65.14	63.94	64.20	488413
2014-12-08	64.09	64.09	62.69	62.94	401897
2014-12-09	62.12	63.14	62.12	62.83	399297
2014-12-10	62.33	62.84	60.82	61.21	535625
2014-12-11	61.13	61.13	60.18	60.29	658238
2014-12-12	59.83	59.83	58.40	58.44	831268
2014-12-15	58.52	58.85	57.05	57.14	1108913
2014-12-16	56.80	58.13	56.10	57.17	1264600
2014-12-17	57.16	58.61	56.57	58.46	1425061
2014-12-18	59.35	59.47	57.61	58.61	903331
2014-12-19	58.52	59.32	58.34	59.17	1161950
2014-12-22	59.40	59.79	58.88	59.64	982669
2014-12-23	59.78	60.89	59.78	60.57	420880
2014-12-24	60.50	60.90	59.90	60.76	448372
2014-12-26	61.15	61.55	60.92	61.15	316443
2014-12-29	61.15	62.48	61.13	62.04	411315
2014-12-30	61.74	62.69	61.74	62.21	376737
2014-12-31	62.12	62.15	61.26	61.27	454462
2015-01-02	61.47	62.19	60.79	61.44	566979
2015-01-05	60.55	60.55	57.58	57.72	1060644
2015-01-06	57.93	58.09	56.56	57.44	907724
2015-01-07	57.56	57.90	56.56	56.72	944165
2015-01-08	57.10	57.72	56.75	57.45	881470
2015-01-09	57.35	57.35	56.58	57.09	617736
2015-01-12	56.69	56.72	55.25	56.37	671192
2015-01-13	56.01	56.56	54.55	55.15	980284
2015-01-14	53.99	54.60	53.40	54.26	738729
2015-01-15	54.33	54.89	53.08	53.20	836582
2015-01-16	53.20	53.41	52.49	53.21	875508
2015-01-20	53.43	53.71	52.27	52.77	683403
2015-01-21	52.68	53.48	52.56	53.44	456945
2015-01-22	53.80	54.35	53.28	54.27	509674
2015-01-23	53.69	53.69	52.51	52.62	639416
2015-01-26	52.71	53.70	52.24	53.70	565998
2015-01-27	52.86	53.71	52.60	53.25	506889
2015-01-28	53.72	53.85	52.38	52.52	454282
2015-01-29	52.61	52.79	51.57	52.69	497700
2015-01-30	51.88	52.96	50.63	52.37	797956
2015-02-02	52.76	52.98	51.98	52.68	557550
2015-02-03	53.53	54.57	53.14	54.51	714634
2015-02-04	54.02	54.15	52.99	53.16	442756
2015-02-05	53.25	54.55	53.25	54.47	377592
2015-02-06	53.99	54.82	53.57	53.77	631512
2015-02-09	53.79	54.87	53.76	53.81	564424
2015-02-10	53.74	53.80	52.91	53.54	663302
2015-02-11	53.58	53.65	52.64	53.30	451738
2015-02-12	53.88	54.12	53.31	53.78	902182
2015-02-13	54.37	55.25	54.30	55.14	428454
2015-02-17	55.08	55.28	54.35	54.40	624024
2015-02-18	54.23	55.16	54.02	54.20	907647
2015-02-19	54.82	57.21	54.36	56.78	1465169
2015-02-20	57.26	58.14	56.23	57.75	1377634
2015-02-23	57.33	57.90	57.04	57.54	713074
2015-02-24	57.75	58.54	57.51	58.23	825746
2015-02-25	58.13	58.16	57.40	57.54	519618
2015-02-26	57.50	58.29	57.38	57.54	574912
2015-02-27	57.71	57.94	56.92	57.01	538783
2015-03-02	56.75	57.45	56.50	57.42	373675
2015-03-03	57.34	57.92	57.22	57.42	608912
2015-03-04	56.89	58.21	56.67	58.05	675873
2015-03-05	58.10	58.89	57.53	58.65	833637
2015-03-06	58.04	58.92	57.31	57.73	849047
2015-03-09	57.94	59.21	57.87	58.61	767677
2015-03-10	57.53	57.76	55.45	55.16	1144482
2015-03-11	55.18	56.28	55.18	55.99	1130637
2015-03-12	56.70	57.30	56.44	57.21	767710
2015-03-13	56.96	57.35	55.97	56.30	735871
2015-03-16	55.94	56.94	55.41	56.72	786806
2015-03-17	56.79	57.78	56.62	57.49	758145
2015-03-18	57.04	60.33	57.04	59.96	1266921
2015-03-19	59.02	59.07	56.97	57.32	1040105
2015-03-20	57.78	59.75	57.62	59.49	1629102
2015-03-23	59.61	60.49	59.50	60.18	613048
2015-03-24	60.20	60.75	59.76	60.19	482768
2015-03-25	60.89	61.08	59.74	59.77	583541
2015-03-26	59.95	60.30	59.26	59.72	639236
2015-03-27	59.24	59.70	58.74	59.27	606884
2015-03-30	59.49	61.21	59.30	60.95	589886
2015-03-31	61.65	61.80	60.08	61.08	1167030
2015-04-01	61.56	61.71	60.22	60.87	789051
2015-04-02	60.62	61.52	60.20	61.39	432193
2015-04-06	60.70	61.50	60.40	61.25	542158
2015-04-07	61.49	61.49	60.40	60.52	554209
2015-04-08	60.78	61.07	59.66	60.16	567172
2015-04-09	59.95	60.61	59.85	60.52	468658
2015-04-10	59.90	60.32	59.90	60.02	666535
2015-04-13	59.54	60.10	59.52	59.68	555353
2015-04-14	58.99	59.30	58.09	58.52	961770
2015-04-15	59.10	59.36	58.84	59.07	1021158
2015-04-16	59.28	59.40	57.73	57.74	647220
2015-04-17	57.11	57.28	56.29	56.68	691197
2015-04-20	56.99	57.49	56.69	57.25	624835
2015-04-21	57.29	57.76	56.48	56.73	656848
2015-04-22	57.06	57.59	56.85	57.46	788853
2015-04-23	58.08	63.22	58.07	62.69	2720079
2015-04-24	63.24	64.02	62.96	63.14	1324744
2015-04-27	63.74	65.64	63.55	64.75	1087134
2015-04-28	65.00	65.50	64.61	65.41	497232
2015-04-29	64.82	65.25	64.41	64.80	546815
2015-04-30	64.07	65.17	63.58	64.72	503158
2015-05-01	65.40	65.88	64.21	65.11	490037
2015-05-04	65.16	65.55	64.47	65.21	629315
2015-05-05	65.43	65.87	64.63	64.76	319359
2015-05-06	65.29	65.40	64.33	64.78	445010
2015-05-07	64.30	65.50	64.01	65.37	524655
2015-05-08	66.14	66.33	65.53	65.86	392014
2015-05-11	66.02	66.45	65.76	66.33	507176
2015-05-12	66.30	66.48	65.84	65.97	488016
2015-05-13	66.24	66.86	65.95	66.04	496483
2015-05-14	66.50	66.70	65.65	65.88	511720
2015-05-15	65.93	66.39	65.61	66.14	450167
2015-05-18	65.72	66.27	65.58	66.06	386084
2015-05-19	65.84	65.91	65.06	65.50	640050
2015-05-20	65.84	66.58	65.60	66.03	439636
2015-05-21	66.32	66.32	65.73	65.95	625029
2015-05-22	66.21	66.53	65.21	65.98	544325
2015-05-26	65.77	65.77	64.17	64.74	478339
2015-05-27	64.09	64.94	63.98	64.88	555163
2015-05-28	64.53	64.73	63.75	64.04	443398
2015-05-29	63.97	64.18	63.35	63.80	437686
2015-06-01	63.63	63.80	62.93	63.36	476094
2015-06-02	63.67	65.28	63.39	64.59	455597
2015-06-03	64.70	66.42	64.66	65.68	609135
2015-06-04	65.23	66.05	64.72	65.16	615741
2015-06-05	64.83	65.02	64.49	64.90	314583
2015-06-08	64.90	65.12	63.69	64.08	302493
2015-06-09	64.19	64.76	63.82	63.83	255092
2015-06-10	64.55	65.28	64.34	64.36	366215
2015-06-11	64.33	64.90	64.12	64.48	411876
2015-06-12	64.22	64.22	63.62	64.08	329365
2015-06-15	63.51	63.75	62.62	63.36	394928
2015-06-16	63.28	64.19	63.21	63.79	288273
2015-06-17	63.90	64.05	62.88	63.48	394546
2015-06-18	63.50	64.31	62.91	64.09	317676
2015-06-19	64.04	64.32	63.33	63.52	1131976
2015-06-22	63.76	63.99	63.32	63.76	477381
2015-06-23	63.82	64.34	63.47	64.27	674441
2015-06-24	64.14	64.55	63.55	63.80	358541
2015-06-25	63.72	64.13	63.18	63.36	383934
2015-06-26	63.57	64.00	63.12	63.92	570161
2015-06-29	62.96	63.72	61.77	61.86	527527
2015-06-30	62.46	62.49	60.32	60.48	582634
2015-07-01	60.80	61.06	60.50	60.84	493738
2015-07-02	61.03	61.86	60.22	60.83	359089
2015-07-06	60.00	60.97	59.95	60.35	435700
2015-07-07	60.41	60.83	58.47	60.58	534459
2015-07-08	59.78	60.25	58.34	58.47	821687
2015-07-09	59.63	59.87	58.92	59.27	439943
2015-07-10	59.88	60.43	59.37	59.59	575364
2015-07-13	60.24	61.17	59.87	60.45	678988
2015-07-14	60.55	61.38	60.16	61.20	434903
2015-07-15	61.16	61.37	59.87	60.28	565638
2015-07-16	60.77	60.77	60.00	60.18	541824
2015-07-17	60.10	60.16	59.00	59.35	523188
2015-07-20	59.29	59.53	58.50	58.70	600928
2015-07-21	58.44	59.05	57.83	58.06	1184389
2015-07-22	57.28	58.01	57.00	57.48	1688052
2015-07-23	57.32	61.07	56.90	60.48	2411280
2015-07-24	60.25	60.90	59.79	60.07	1508862
2015-07-27	59.51	60.55	59.02	59.88	1049743
2015-07-28	60.55	61.52	59.93	60.98	859426
2015-07-29	61.09	62.02	60.44	61.86	659607
2015-07-30	61.85	62.12	60.51	60.96	503908
2015-07-31	61.51	61.92	60.28	60.60	546695
2015-08-03	60.36	60.99	59.36	60.97	659338
2015-08-04	61.25	61.69	60.50	61.02	392006
2015-08-05	61.99	62.84	61.53	61.83	571021
2015-08-06	61.70	62.12	61.28	61.61	556579
2015-08-07	61.34	62.46	60.99	61.28	494878
2015-08-10	61.57	62.78	61.44	62.67	889309
2015-08-11	61.94	61.99	60.75	61.46	491489
2015-08-12	60.26	60.71	58.95	59.65	540342
2015-08-13	59.30	59.87	58.49	59.19	579222
2015-08-14	59.33	61.68	59.33	61.23	549409
2015-08-17	60.90	62.06	60.60	61.86	357091
2015-08-18	61.67	62.05	60.96	61.08	398215
2015-08-19	60.51	60.81	59.88	60.19	582119
2015-08-20	60.14	60.42	57.98	58.06	485457
2015-08-21	57.36	57.92	56.62	56.64	695667
2015-08-24	54.28	57.38	53.38	55.07	904232
2015-08-25	56.95	56.95	54.19	54.23	839450
2015-08-26	55.60	55.69	54.62	55.34	901558
2015-08-27	56.39	58.69	56.10	58.45	493865
2015-08-28	57.89	58.67	57.31	57.77	578560
2015-08-31	57.14	58.47	56.56	58.12	462422
2015-09-01	56.61	58.10	56.25	57.02	985225
2015-09-02	58.06	58.06	56.60	57.70	476198
2015-09-03	58.08	59.44	57.35	57.38	538300
2015-09-04	56.84	57.00	55.75	55.84	497643
2015-09-08	61.05	61.05	57.48	58.13	631164
2015-09-09	58.98	59.18	57.55	57.75	673817
2015-09-10	57.75	58.33	57.24	57.95	548941
2015-09-11	57.95	58.52	57.08	58.09	513325
2015-09-14	57.83	57.83	55.46	56.02	702962
2015-09-15	55.97	57.44	55.75	57.17	610857
2015-09-16	56.81	58.36	56.63	57.41	748910
2015-09-17	57.31	58.28	56.73	57.31	532265
2015-09-18	56.89	56.99	55.77	56.28	1081688
2015-09-21	56.38	56.54	54.97	55.23	955722
2015-09-22	54.07	55.07	53.73	54.66	1149184
2015-09-23	55.00	55.19	53.78	53.94	676096
2015-09-24	53.44	55.24	53.24	55.16	967482
2015-09-25	55.41	55.61	54.66	54.92	600739
2015-09-28	54.21	54.50	53.31	53.35	886912
2015-09-29	53.86	54.08	53.26	53.46	1551833
2015-09-30	54.11	54.57	53.42	54.01	1258207
2015-10-01	54.47	55.17	53.99	54.90	777720
2015-10-02	54.71	55.72	54.24	55.72	715784
2015-10-05	56.53	56.96	55.97	56.67	752287
2015-10-06	56.72	57.20	56.18	57.14	567840
2015-10-07	58.20	58.38	55.27	56.89	1235076
2015-10-08	56.41	57.60	56.24	57.26	987696
2015-10-09	57.95	58.49	56.97	57.57	1023665
2015-10-12	57.93	58.16	57.09	58.01	782334
2015-10-13	57.21	58.82	56.74	58.44	769368
2015-10-14	58.97	59.11	57.85	58.28	548045
2015-10-15	58.43	59.42	57.78	59.38	486607
2015-10-16	59.42	59.54	57.95	58.28	619127
2015-10-19	58.10	58.22	56.43	56.63	683343
2015-10-20	56.45	57.29	56.11	56.73	525688
2015-10-21	56.92	57.20	55.69	55.78	968077
2015-10-22	57.73	60.76	57.15	60.60	1332428
2015-10-23	61.00	61.75	60.18	60.73	723999
2015-10-26	60.59	60.85	59.29	59.36	467606
2015-10-27	59.11	59.90	58.69	59.47	486552
2015-10-28	59.45	60.73	58.99	60.44	546997
2015-10-29	59.86	60.59	59.23	59.28	405155
2015-10-30	59.73	60.39	58.97	59.96	465186
2015-11-02	59.99	61.74	59.75	61.33	589571
2015-11-03	61.10	61.66	59.93	60.18	568879
2015-11-04	60.48	60.79	59.27	60.00	428605
2015-11-05	59.59	59.91	58.80	59.35	406118
2015-11-06	59.09	59.55	58.25	59.49	295848
2015-11-09	59.39	59.39	57.72	58.20	353066
2015-11-10	57.76	58.56	57.76	58.56	376263
2015-11-11	58.97	59.85	57.92	58.31	292945
2015-11-12	56.95	57.78	56.73	56.90	535186
2015-11-13	57.02	58.00	56.72	57.32	358748
2015-11-16	57.24	58.22	56.96	57.98	405650
2015-11-17	58.07	58.07	56.70	56.82	349800
2015-11-18	57.00	59.25	56.74	59.23	440974
2015-11-19	58.95	59.47	58.56	58.92	506687
2015-11-20	59.32	59.47	57.84	58.19	302934
2015-11-23	58.32	58.64	57.09	57.15	356436
2015-11-24	56.95	59.38	56.95	59.06	463166
2015-11-25	58.86	59.15	58.19	58.37	194269
2015-11-27	58.07	58.93	57.81	58.60	141753
2015-11-30	58.51	59.50	58.06	58.81	380075
2015-12-01	59.00	60.00	58.80	59.95	316818
2015-12-02	59.53	59.75	59.02	59.24	370470
2015-12-03	59.57	59.99	58.02	58.43	369427
2015-12-04	58.45	58.85	58.00	58.51	360267
2015-12-07	57.92	58.01	56.58	56.96	253940
2015-12-08	55.62	56.91	55.00	56.75	962672
2015-12-09	57.09	58.04	56.07	56.55	562986
2015-12-10	56.65	59.00	56.30	58.06	460641
2015-12-11	57.09	58.02	56.56	56.84	448496
2015-12-14	56.61	57.17	55.58	56.51	567116
2015-12-15	57.04	57.04	55.43	56.23	825840
2015-12-16	56.37	56.86	55.70	56.57	469758
2015-12-17	56.09	56.31	55.38	55.98	446603
2015-12-18	55.98	56.37	55.70	56.00	995473
2015-12-21	56.52	57.54	56.51	57.03	629909
2015-12-22	57.12	58.78	57.10	58.45	386169
2015-12-23	59.10	59.83	58.30	58.80	375130
2015-12-24	58.72	59.19	58.18	58.79	129457
2015-12-28	58.25	58.42	57.40	58.16	322642
2015-12-29	58.64	59.06	57.80	58.45	342773
2015-12-30	58.05	58.78	57.78	58.44	278058
2015-12-31	58.30	58.72	57.91	57.91	287850
2016-01-04	57.15	57.80	56.61	57.45	432273
2016-01-05	57.79	58.92	57.43	58.74	451446
2016-01-06	57.93	58.68	57.59	58.00	476964
2016-01-07	56.80	57.23	55.69	56.27	880248
2016-01-08	56.31	56.65	53.73	53.80	742339
2016-01-11	54.28	54.40	53.26	54.18	483446
2016-01-12	54.68	54.68	52.99	54.29	439790
2016-01-13	54.70	55.22	52.88	53.29	479675
2016-01-14	53.63	54.67	52.95	54.33	524244
2016-01-15	53.10	53.10	51.67	52.48	789333
2016-01-19	53.45	53.94	51.35	51.79	717522
2016-01-20	50.62	52.10	50.08	51.75	1068069
2016-01-21	51.97	53.39	51.70	52.75	701818
2016-01-22	53.46	53.99	53.00	53.73	517700
2016-01-25	53.38	53.98	52.08	52.39	535149
2016-01-26	53.22	54.65	52.91	54.61	883350
2016-01-27	53.79	54.63	53.31	53.62	422376
2016-01-28	54.59	54.78	53.47	54.48	603377
2016-01-29	54.31	57.04	54.31	56.94	850013
2016-02-01	56.66	56.88	55.70	56.67	473616
2016-02-02	55.66	56.54	55.41	56.48	549714
2016-02-03	57.08	58.00	55.91	57.57	560699
2016-02-04	58.39	59.93	57.87	58.40	732798
2016-02-05	57.73	59.07	57.50	57.65	468243
2016-02-08	57.00	58.17	57.00	57.87	520084
2016-02-09	57.09	58.00	56.45	57.46	620049
2016-02-10	57.67	58.36	57.04	57.25	437973
2016-02-11	56.34	56.95	55.64	56.26	438720
2016-02-12	57.21	58.93	56.81	58.86	487308
2016-02-16	59.45	59.98	58.55	58.97	772148
2016-02-17	59.76	60.73	59.20	60.47	1096738
2016-02-18	61.00	61.00	59.17	59.89	961275
2016-02-19	59.22	60.22	58.31	59.45	788259
2016-02-22	60.22	60.90	59.46	59.99	513396
2016-02-23	59.57	60.74	59.04	59.30	685789
2016-02-24	58.54	59.72	58.06	59.56	524736
2016-02-25	59.54	60.46	59.18	60.43	413784
2016-02-26	60.91	61.31	60.04	60.34	423290
2016-02-29	60.53	61.72	60.07	60.89	390023
2016-03-01	61.88	63.75	60.94	63.11	759162
2016-03-02	63.25	65.87	62.76	65.83	1246820
2016-03-03	66.00	66.81	64.93	65.16	870889
2016-03-04	65.85	65.85	63.32	63.96	1288158
2016-03-07	64.33	65.61	63.52	65.58	852358
2016-03-08	65.07	65.82	63.80	64.23	719916
2016-03-09	64.62	65.99	63.83	65.22	666388
2016-03-10	65.45	66.64	65.00	66.58	765335
2016-03-11	66.99	67.53	66.12	67.08	541910
2016-03-14	66.43	67.86	66.34	67.24	561357
2016-03-15	66.36	67.93	65.88	67.26	562864
2016-03-16	67.24	67.96	66.69	67.65	897957
2016-03-17	68.10	70.25	67.39	70.13	712741
2016-03-18	70.11	71.34	69.79	70.26	858230
2016-03-21	69.54	69.89	68.16	69.34	700662
2016-03-22	68.89	69.89	68.40	69.16	375973
2016-03-23	68.57	69.28	67.77	67.89	578217
2016-03-24	67.25	68.34	66.86	68.34	560049
2016-03-28	68.69	69.20	67.85	68.74	431752
2016-03-29	68.10	70.04	67.73	70.02	557847
2016-03-30	70.49	70.83	69.73	69.97	523512
2016-03-31	69.79	69.95	68.91	69.19	444832
2016-04-01	68.38	70.36	68.23	70.29	685000
2016-04-04	70.28	70.67	68.66	68.66	589334
2016-04-05	68.32	68.98	68.18	68.63	561704
2016-04-06	68.49	69.32	68.25	69.00	656287
2016-04-07	68.84	68.98	67.57	67.81	574955
2016-04-08	68.96	70.31	68.48	69.47	907531
2016-04-11	69.99	70.59	69.71	69.86	898893
2016-04-12	70.17	70.44	68.85	69.96	567803
2016-04-13	70.90	72.60	70.59	72.48	953547
2016-04-14	72.82	73.24	72.41	72.93	783876
2016-04-15	72.55	73.37	72.16	72.99	689505
2016-04-18	72.50	73.67	72.14	73.32	736185
2016-04-19	73.34	74.19	72.66	73.22	1140143
2016-04-20	73.71	73.84	72.11	72.85	1533711
2016-04-21	73.13	73.96	71.35	72.27	967340
2016-04-22	71.97	73.07	71.36	71.79	1095639
2016-04-25	71.40	71.86	71.00	71.64	1247949
2016-04-26	72.12	72.52	70.72	72.48	913288
2016-04-27	72.08	74.02	71.76	73.95	931207
2016-04-28	74.00	74.67	72.83	73.22	864169
2016-04-29	73.26	74.10	72.61	73.97	925711
2016-05-02	74.03	74.92	73.51	74.57	1013268
2016-05-03	73.52	73.54	72.29	72.81	1020878
2016-05-04	72.11	73.26	71.94	73.05	780943
2016-05-05	73.28	74.34	72.52	73.09	974377
2016-05-06	72.60	73.57	72.00	73.33	884590
2016-05-09	72.07	72.25	70.22	70.89	872647
2016-05-10	71.21	72.41	70.97	72.35	531546
2016-05-11	72.81	73.26	71.79	72.44	492662
2016-05-12	72.83	73.10	71.51	72.17	425621
2016-05-13	71.92	73.05	71.59	72.93	1067134
2016-05-16	73.35	74.59	73.14	73.91	768732
2016-05-17	73.56	73.86	71.85	72.37	723186
2016-05-18	71.91	72.51	70.32	70.88	757795
2016-05-19	70.51	72.22	70.02	71.89	640063
2016-05-20	72.26	72.82	71.75	72.08	578982
2016-05-23	71.92	72.99	71.57	72.61	497828
2016-05-24	72.93	73.93	72.61	73.01	641984
2016-05-25	73.25	74.12	73.20	73.85	635465
2016-05-26	74.60	75.46	73.74	74.56	798038
2016-05-27	74.16	74.47	72.91	73.81	483633
2016-05-31	74.24	75.04	73.89	74.35	777077
2016-06-01	74.07	74.80	73.33	74.61	577486
2016-06-02	74.14	74.78	73.81	74.76	644439
2016-06-03	75.00	75.44	74.41	75.32	808056
2016-06-06	75.37	76.41	75.33	75.78	584650
2016-06-07	75.98	76.80	75.37	76.35	627971
2016-06-08	76.91	78.30	76.82	77.48	881537
2016-06-09	76.66	76.84	75.82	76.22	492217
2016-06-10	75.85	76.92	75.51	76.70	704824
2016-06-13	76.46	76.70	75.46	75.48	404429
2016-06-14	75.39	76.12	74.65	75.19	435298
2016-06-15	75.47	76.33	75.44	75.71	472737
2016-06-16	75.25	75.89	74.51	75.82	325689
2016-06-17	76.02	76.69	75.39	75.61	587885
2016-06-20	76.69	77.84	76.69	77.54	693691
2016-06-21	77.70	77.70	75.91	76.56	754115
2016-06-22	76.92	77.15	76.02	76.55	521025
2016-06-23	77.51	78.38	76.62	78.32	592197
2016-06-24	75.01	76.73	73.80	74.16	943829
2016-06-27	73.36	73.58	72.32	72.40	594528
2016-06-28	72.95	73.41	72.00	72.57	1019637
2016-06-29	73.57	73.99	73.29	73.51	529448
2016-06-30	74.00	76.93	73.94	76.90	729968
2016-07-01	76.89	78.87	76.73	78.33	597113
2016-07-05	78.08	78.33	76.47	77.03	525739
2016-07-06	77.23	79.18	77.16	78.78	651352
2016-07-07	78.73	79.63	77.51	78.18	840055
2016-07-08	79.07	80.74	79.07	80.18	509801
2016-07-11	80.12	81.39	79.98	81.24	491542
2016-07-12	82.10	83.42	81.89	82.49	551056
2016-07-13	83.10	83.25	81.87	82.99	369169
2016-07-14	83.48	84.25	82.72	83.97	514337
2016-07-15	83.65	83.95	83.19	83.70	350994
2016-07-18	83.34	83.75	82.65	83.73	417399
2016-07-19	82.82	82.87	81.59	82.00	871656
2016-07-20	81.33	82.62	80.33	82.28	1507715
2016-07-21	78.88	79.98	76.04	76.36	1478959
2016-07-22	76.63	76.70	75.26	76.33	1047628
2016-07-25	76.25	76.74	75.01	75.68	651718
2016-07-26	75.40	77.25	75.32	77.23	564108
2016-07-27	77.80	78.43	76.51	77.11	498131
2016-07-28	77.41	78.75	76.43	78.60	950917
2016-07-29	78.51	79.20	77.26	78.44	866814
2016-08-01	78.27	78.27	76.80	77.40	614688
2016-08-02	77.59	78.37	76.71	77.19	875540
2016-08-03	76.86	77.22	76.44	77.14	915177
2016-08-04	76.92	77.11	76.38	76.49	466400
2016-08-05	76.52	76.73	76.14	76.33	730008
2016-08-08	76.48	76.77	75.98	76.26	643906
2016-08-09	76.22	76.74	75.46	75.12	427394
2016-08-10	75.53	75.66	74.84	74.97	462423
2016-08-11	75.22	75.83	74.90	75.47	504237
2016-08-12	75.39	75.46	73.30	73.40	552335
2016-08-15	73.55	74.62	73.31	74.22	455795
2016-08-16	74.50	74.95	73.54	73.56	343686
2016-08-17	73.32	74.15	72.95	73.89	565664
2016-08-18	74.22	74.79	73.69	74.61	293656
2016-08-19	73.85	74.40	72.36	73.00	610754
2016-08-22	72.36	73.50	72.23	73.49	339703
2016-08-23	74.16	74.82	73.67	73.92	373605
2016-08-24	73.62	73.75	72.27	72.35	533313
2016-08-25	72.47	73.02	72.04	72.13	472976
2016-08-26	72.48	73.87	71.83	72.04	333507
2016-08-29	71.91	73.02	71.91	72.77	387455
2016-08-30	72.48	72.74	71.62	71.80	412225
2016-08-31	71.53	72.24	70.95	72.08	516496
2016-09-01	72.28	72.82	71.70	72.50	468193
2016-09-02	73.26	73.96	72.17	72.51	383630
2016-09-06	73.02	74.00	72.42	73.99	451160
2016-09-07	73.84	74.32	73.31	74.21	439468
2016-09-08	73.90	74.19	73.12	73.14	362795
2016-09-09	72.13	72.19	70.24	70.33	577428
2016-09-12	69.54	71.28	68.95	70.90	602957
2016-09-13	69.86	70.15	68.19	68.83	489366
2016-09-14	68.81	69.11	67.66	67.86	741291
2016-09-15	67.80	69.13	67.72	68.72	605896
2016-09-16	68.48	68.98	68.14	68.82	714380
2016-09-19	69.24	70.13	68.96	69.23	470267
2016-09-20	69.64	69.77	68.93	68.99	359761
2016-09-21	69.99	70.88	69.58	70.75	449065
2016-09-22	72.21	72.70	71.38	71.55	488453
2016-09-23	71.24	71.97	71.24	71.63	423656
2016-09-26	71.20	71.85	71.08	71.40	449549
2016-09-27	71.05	72.05	70.71	72.05	426080
2016-09-28	72.02	73.86	72.02	73.73	654351
2016-09-29	73.27	74.01	72.05	72.23	538759
2016-09-30	72.51	72.64	71.73	72.03	498711
2016-10-03	72.01	72.33	70.32	70.64	552582
2016-10-04	70.23	70.30	69.10	69.21	634447
2016-10-05	69.94	70.22	69.09	70.19	554241
2016-10-06	69.48	70.33	69.45	70.19	592072
2016-10-07	70.67	71.58	69.02	69.87	726317
2016-10-10	70.56	71.41	70.43	70.49	314597
2016-10-11	69.83	70.35	69.08	69.42	412937
2016-10-12	69.33	70.11	68.85	69.90	429438
2016-10-13	68.31	68.90	67.72	68.47	522572
2016-10-14	68.93	69.21	68.35	68.63	321072
2016-10-17	68.89	69.88	68.89	69.73	521392
2016-10-18	71.16	72.00	69.95	70.96	443156
2016-10-19	71.16	72.76	70.89	72.56	931925
2016-10-20	67.17	69.75	65.10	69.68	2446707
2016-10-21	68.77	69.13	67.42	68.36	1244472
2016-10-24	70.26	70.26	68.36	68.55	742613
2016-10-25	68.88	69.91	68.48	68.58	822539
2016-10-26	68.49	69.32	67.85	68.17	749124
2016-10-27	68.08	68.22	66.67	66.89	642964
2016-10-28	66.78	67.99	66.63	67.28	858393
2016-10-31	67.58	68.91	67.16	68.78	703012
2016-11-01	69.32	69.88	67.25	67.65	744761
2016-11-02	67.35	68.55	66.86	66.87	614292
2016-11-03	67.09	68.13	67.02	67.33	713995
2016-11-04	67.29	68.97	67.03	68.18	618770
2016-11-07	69.35	69.63	68.38	68.97	497599
2016-11-08	68.61	69.84	68.61	69.40	423829
2016-11-09	72.33	77.31	71.72	76.50	1859603
2016-11-10	77.93	78.69	76.66	78.03	1157348
2016-11-11	78.32	78.90	76.48	77.62	453384
2016-11-14	78.74	79.50	78.09	78.70	545833
2016-11-15	77.40	79.50	76.72	78.96	586394
2016-11-16	78.41	78.93	77.41	78.52	551287
2016-11-17	78.74	78.87	77.14	77.32	543242
2016-11-18	77.07	77.07	76.28	76.69	574351
2016-11-21	77.38	77.98	76.42	77.89	614857
2016-11-22	78.54	82.88	78.28	82.40	1273031
2016-11-23	81.93	83.51	81.64	83.21	676967
2016-11-25	83.36	83.56	82.73	83.31	250172
2016-11-28	83.12	83.40	81.68	82.06	561932
2016-11-29	79.67	82.44	79.52	81.66	637484
2016-11-30	82.53	82.77	80.59	81.10	571885
2016-12-01	81.58	81.96	80.69	81.53	522329
2016-12-02	81.28	83.13	81.02	83.02	689512
2016-12-05	84.00	85.89	83.99	85.71	564648
2016-12-06	85.00	86.16	83.62	84.85	1048770
2016-12-07	85.49	87.02	84.96	86.34	851050
2016-12-08	86.46	87.58	85.77	86.29	506139
2016-12-09	86.52	86.52	84.44	84.64	517470
2016-12-12	84.66	85.28	83.38	83.45	409994
2016-12-13	84.07	84.54	82.32	83.22	568562
2016-12-14	82.94	84.56	82.55	82.55	476186
2016-12-15	81.22	82.81	80.88	82.57	493388
2016-12-16	82.29	83.52	81.52	81.78	859208
2016-12-19	81.29	82.06	80.48	81.21	433922
2016-12-20	81.14	82.72	81.14	82.44	348073
2016-12-21	82.43	83.40	81.65	83.01	363621
2016-12-22	83.24	83.82	81.92	82.14	485168
2016-12-23	81.93	82.21	81.15	81.51	174957
2016-12-27	82.09	82.85	81.62	82.24	170524
2016-12-28	82.67	83.62	80.64	81.03	226075
2016-12-29	80.98	81.30	80.30	80.75	174378
2016-12-30	81.09	81.36	79.49	79.54	283040
2017-01-03	80.59	81.80	79.64	80.41	269688
2017-01-04	80.46	82.66	80.22	82.58	358336
2017-01-05	82.49	83.97	81.92	82.27	350655
2017-01-06	81.88	82.19	80.29	80.33	395940
2017-01-09	81.63	81.78	79.85	79.85	515725
2017-01-10	81.71	83.37	80.85	83.09	623905
2017-01-11	83.13	83.93	82.20	82.65	378941
2017-01-12	82.19	82.19	80.21	81.37	385452
2017-01-13	81.27	82.34	81.07	81.35	305506
2017-01-17	81.35	81.41	79.97	80.24	355913
2017-01-18	80.50	82.11	80.03	81.88	418273
2017-01-19	81.04	81.61	79.26	79.94	319867
2017-01-20	80.09	80.70	79.45	80.09	306914
2017-01-23	80.36	80.92	78.93	79.81	350309
2017-01-24	80.99	81.57	80.15	81.19	541021
2017-01-25	80.96	81.06	79.29	80.97	450847
2017-01-26	80.30	81.93	80.09	81.75	654210
2017-01-27	81.85	82.18	81.13	81.68	257008
2017-01-30	80.85	80.85	78.68	80.50	461829
2017-01-31	80.51	80.52	78.33	79.65	681472
2017-02-01	80.06	80.96	78.65	79.78	635666
2017-02-02	80.07	81.05	79.54	80.56	375244
2017-02-03	80.74	81.76	79.43	81.57	460996
2017-02-06	81.77	82.31	81.37	81.76	354219
2017-02-07	82.18	82.97	81.35	81.55	407379
2017-02-08	81.35	82.14	80.72	81.47	400698
2017-02-09	81.66	83.66	81.27	83.60	483004
2017-02-10	84.31	84.61	83.39	83.44	501241
2017-02-13	84.66	85.24	84.11	84.97	432169
2017-02-14	84.97	85.05	83.56	84.30	365636
2017-02-15	84.32	86.00	84.32	85.71	613932
2017-02-16	85.85	88.58	84.97	87.61	776269
2017-02-17	87.40	87.66	86.20	86.54	405677
2017-02-21	86.39	87.69	86.39	87.62	427292
2017-02-22	87.04	87.50	85.54	86.63	625308
2017-02-23	87.02	87.28	83.22	83.87	659202
2017-02-24	82.77	84.23	82.26	84.08	372536
2017-02-27	84.21	86.20	83.80	85.29	943621
2017-02-28	85.33	86.21	83.91	84.65	612709
2017-03-01	86.11	87.78	86.09	87.28	566863
2017-03-02	86.82	87.46	84.54	84.57	369659
2017-03-03	84.50	85.34	83.62	84.62	436019
2017-03-06	83.42	84.19	83.18	83.82	435566
2017-03-07	83.84	83.84	81.66	81.29	535699
2017-03-08	81.57	82.16	80.50	81.20	635887
2017-03-09	80.71	81.99	80.16	80.55	541007
2017-03-10	80.85	81.81	80.15	80.26	460114
2017-03-13	81.16	81.57	80.46	80.83	610267
2017-03-14	81.40	82.37	80.25	81.90	763624
2017-03-15	82.40	84.29	81.58	83.84	735230
2017-03-16	84.88	85.24	82.48	82.63	471831
2017-03-17	83.06	84.41	82.32	82.36	697663
2017-03-20	82.53	82.56	81.34	81.83	545357
2017-03-21	82.21	82.26	78.81	79.70	683849
2017-03-22	79.77	80.62	79.24	80.05	462596
2017-03-23	79.99	80.98	79.20	79.39	303315
2017-03-24	79.40	80.07	78.46	78.81	478334
2017-03-27	77.14	78.19	76.18	77.89	768176
2017-03-28	77.89	80.47	77.89	79.60	476879
2017-03-29	79.32	79.96	79.08	79.34	410425
2017-03-30	79.23	80.40	79.12	80.12	436308
2017-03-31	79.88	80.77	79.35	80.02	377574
2017-04-03	80.24	81.11	79.12	79.73	431186
2017-04-04	79.76	81.18	79.53	80.29	525199
2017-04-05	80.91	81.51	78.12	78.24	512902
2017-04-06	78.19	78.99	77.57	78.57	365537
2017-04-07	78.31	80.13	78.01	79.54	573867
2017-04-10	79.80	79.89	78.17	78.44	415622
2017-04-11	78.45	79.73	77.87	79.47	424876
2017-04-12	78.60	79.16	77.12	77.24	457453
2017-04-13	77.45	77.83	75.80	75.87	572636
2017-04-17	76.32	76.65	75.02	75.82	581494
2017-04-18	74.95	76.15	74.14	75.32	562186
2017-04-19	75.83	76.33	74.85	75.05	519213
2017-04-20	76.09	77.23	75.05	76.88	666980
2017-04-21	76.73	77.08	75.93	76.94	513007
2017-04-24	78.16	79.09	77.51	78.77	436775
2017-04-25	79.77	79.97	78.50	79.17	439635
2017-04-26	77.80	79.94	77.07	79.65	870729
2017-04-27	78.24	82.28	77.60	80.53	1116095
2017-04-28	80.90	81.00	78.69	78.82	599575
2017-05-01	79.16	80.06	78.28	78.68	399567
2017-05-02	78.48	78.90	77.09	77.58	596396
2017-05-03	76.84	76.99	74.97	75.29	550635
2017-05-04	74.65	75.14	73.82	74.71	506454
2017-05-05	75.11	75.49	74.23	75.36	402038
2017-05-08	74.91	75.57	74.56	75.38	470192
2017-05-09	75.34	75.60	73.74	74.05	709890
2017-05-10	74.14	74.83	73.45	73.56	910506
2017-05-11	73.44	73.61	72.56	72.81	592432
2017-05-12	72.02	72.72	71.61	72.14	670962
2017-05-15	72.50	73.33	72.38	72.92	470376
2017-05-16	73.30	73.71	72.13	72.69	475559
2017-05-17	71.78	72.38	71.08	71.73	509166
2017-05-18	71.26	72.42	70.50	71.35	573881
2017-05-19	71.82	72.64	71.49	71.98	635924
2017-05-22	72.25	72.69	71.20	71.26	433595
2017-05-23	72.78	74.84	71.96	73.78	823415
2017-05-24	74.20	74.95	72.99	73.25	872861
2017-05-25	73.57	73.80	72.65	73.17	517732
2017-05-26	73.08	73.08	72.13	72.84	500408
2017-05-30	72.53	73.37	72.31	72.75	617443
2017-05-31	72.73	73.45	72.37	72.95	600996
2017-06-01	73.42	74.80	72.84	74.75	689599
2017-06-02	74.64	74.87	74.00	74.36	522877
2017-06-05	74.26	75.18	73.94	74.72	328998
2017-06-06	74.64	74.64	73.17	73.31	577494
2017-06-07	73.63	74.42	72.58	73.13	502303
2017-06-08	72.97	75.97	72.81	75.42	671412
2017-06-09	75.66	76.05	74.59	75.52	546054
2017-06-12	75.52	77.02	75.29	76.63	548779
2017-06-13	76.84	78.00	76.49	76.58	398126
2017-06-14	76.74	76.74	74.12	74.57	566558
2017-06-15	73.92	73.99	71.50	71.78	741508
2017-06-16	71.33	72.44	70.99	72.44	949221
2017-06-19	72.99	73.86	72.43	72.51	333206
2017-06-20	70.05	71.59	69.52	69.84	941469
2017-06-21	69.84	70.88	69.31	70.47	813761
2017-06-22	70.66	71.07	69.99	70.97	465551
2017-06-23	71.75	72.12	70.88	71.43	808186
2017-06-26	71.66	71.79	70.30	71.32	398758
2017-06-27	71.85	72.51	70.75	70.75	464727
2017-06-28	71.58	73.18	71.25	72.79	638941
2017-06-29	73.09	73.77	72.50	73.10	583125
2017-06-30	73.57	74.56	72.79	72.81	613395
2017-07-03	73.02	74.02	72.89	73.74	240518
2017-07-05	73.84	74.01	72.01	73.36	428569
2017-07-06	73.26	74.06	72.96	73.28	435807
2017-07-07	73.42	73.95	71.35	72.53	344724
2017-07-10	72.32	73.59	71.54	72.50	619791
2017-07-11	72.70	73.28	72.50	72.98	610118
2017-07-12	73.61	74.13	72.75	72.91	652882
2017-07-13	73.17	74.53	72.48	74.00	610211
2017-07-14	74.19	74.19	73.30	73.53	292601
2017-07-17	73.91	75.21	73.51	75.01	472772
2017-07-18	75.00	75.09	73.87	74.27	525666
2017-07-19	74.01	75.19	73.50	74.96	914205
2017-07-20	74.96	75.68	74.22	75.55	549795
2017-07-21	75.40	75.70	75.00	75.09	359602
2017-07-24	75.16	75.21	74.31	74.40	456097
2017-07-25	75.39	76.61	75.37	76.21	570688
2017-07-26	76.31	76.31	73.02	73.90	963112
2017-07-27	75.00	75.75	74.02	74.38	689128
2017-07-28	73.84	73.84	71.33	71.75	632394
2017-07-31	72.13	72.49	71.83	72.36	587659
2017-08-01	72.61	72.81	71.78	71.92	471478
2017-08-02	71.45	72.40	71.45	72.03	401153
2017-08-03	71.96	72.39	71.80	72.02	347093
2017-08-04	72.18	72.93	72.11	72.48	283347
2017-08-07	73.04	73.75	73.02	73.21	648828
2017-08-08	73.22	74.02	72.28	72.96	266292
2017-08-09	72.67	72.67	71.89	72.34	361926
2017-08-10	72.00	72.31	71.39	71.40	330405
2017-08-11	70.61	71.62	70.13	70.24	392370
2017-08-14	70.73	71.13	70.24	70.82	298498
2017-08-15	71.00	71.44	69.58	69.69	253102
2017-08-16	70.13	71.76	70.10	71.55	443826
2017-08-17	71.07	71.07	69.06	69.11	385271
2017-08-18	69.04	69.89	68.46	69.31	359688
2017-08-21	69.51	70.01	69.37	69.40	294834
2017-08-22	69.72	70.93	69.66	70.89	316021
2017-08-23	70.46	71.78	70.10	71.44	466327
2017-08-24	71.58	71.58	70.62	70.67	336883
2017-08-25	71.11	71.30	70.67	70.88	536155
2017-08-28	71.08	71.36	70.39	71.24	542729
2017-08-29	70.57	72.20	70.28	71.92	281151
2017-08-30	71.77	73.21	71.30	72.85	313641
2017-08-31	73.36	73.57	72.37	72.42	308345
2017-09-01	72.86	73.65	72.79	73.36	286399
2017-09-05	73.73	75.20	73.34	74.04	494079
2017-09-06	74.32	74.89	74.03	74.58	389916
2017-09-07	74.66	75.08	73.20	73.59	516542
2017-09-08	73.30	74.03	72.53	74.00	472756
2017-09-11	74.49	74.59	73.45	73.55	502555
2017-09-12	73.67	74.84	72.79	74.80	352741
2017-09-13	74.26	74.65	73.80	73.87	330459
2017-09-14	73.49	73.49	72.18	72.43	693512
2017-09-15	72.29	72.76	71.17	72.45	862823
2017-09-18	72.63	73.50	72.34	73.14	572275
2017-09-19	73.22	74.18	72.32	73.84	422571
2017-09-20	74.10	76.10	74.10	75.58	835562
2017-09-21	75.27	75.53	73.97	74.14	392664
2017-09-22	73.67	74.79	73.53	74.35	320972
2017-09-25	74.25	75.13	73.64	74.55	323676
2017-09-26	74.84	75.49	74.23	74.34	319619
2017-09-27	75.05	76.15	73.86	76.10	623627
2017-09-28	76.56	76.98	75.15	76.26	318286
2017-09-29	76.28	76.64	75.99	76.17	436723
2017-10-02	76.28	78.10	76.13	78.01	416330
2017-10-03	78.22	78.32	77.01	77.68	277638
2017-10-04	77.68	78.10	77.02	77.14	383482
2017-10-05	77.61	78.28	77.07	77.74	419269
2017-10-06	77.39	77.55	76.12	76.31	373127
2017-10-09	76.31	76.31	74.43	75.10	5389279
2017-10-10	75.29	75.58	74.89	75.28	238688
2017-10-11	75.36	76.36	75.36	75.62	435973
2017-10-12	75.53	76.12	75.23	75.62	285743
2017-10-13	77.00	77.48	76.19	76.53	298887
2017-10-16	76.84	76.90	74.84	75.15	481012
2017-10-17	74.87	75.93	74.79	74.85	329094
2017-10-18	74.87	76.05	74.71	75.96	441131
2017-10-19	75.58	75.97	74.49	75.95	339510
2017-10-20	76.75	77.21	75.91	77.12	371739
2017-10-23	76.86	77.00	76.11	76.34	471943
2017-10-24	76.50	77.54	76.19	77.52	278288
2017-10-25	77.61	77.61	75.95	76.10	325853
2017-10-26	77.75	79.70	77.18	78.42	830355
2017-10-27	77.94	78.32	77.13	78.25	486633
2017-10-30	77.71	78.07	76.43	76.74	393876
2017-10-31	76.69	77.50	76.44	76.84	598992
2017-11-01	78.06	79.99	77.37	77.75	614866
2017-11-02	77.89	78.70	77.89	78.50	724100
2017-11-03	78.39	78.39	77.11	77.40	259023
2017-11-06	77.56	77.90	76.57	77.16	403570
2017-11-07	76.97	77.27	76.43	76.88	330567
2017-11-08	76.73	77.54	76.23	77.19	317607
2017-11-09	76.23	76.91	76.01	76.19	346655
2017-11-10	76.48	76.54	74.89	75.56	386119
2017-11-13	75.40	76.45	75.21	75.29	739384
2017-11-14	74.80	75.22	73.44	74.20	609759
2017-11-15	73.57	74.94	72.69	73.94	664615
2017-11-16	74.39	74.72	73.90	74.30	565042
2017-11-17	74.00	74.66	73.69	74.36	296773
2017-11-20	74.15	75.60	74.12	75.59	304854
2017-11-21	76.35	76.35	75.80	76.25	385332
2017-11-22	76.44	76.99	76.15	76.27	230109
2017-11-24	76.80	76.80	75.66	75.81	104043
2017-11-27	75.86	76.06	74.70	75.89	488148
2017-11-28	75.89	76.41	74.80	76.36	341034
2017-11-29	76.76	78.49	76.52	77.81	447213
2017-11-30	78.17	78.96	77.80	78.61	425907
2017-12-01	78.74	79.73	76.93	78.57	629205
2017-12-04	79.67	81.98	79.67	81.62	797919
2017-12-05	81.30	81.30	79.55	80.48	439878
2017-12-06	80.53	81.69	80.53	81.20	435151
2017-12-07	81.09	81.94	80.91	81.80	464730
2017-12-08	82.33	83.32	81.53	83.07	571153
2017-12-11	83.29	83.99	82.91	83.66	529424
2017-12-12	83.62	84.41	83.37	83.68	319745
2017-12-13	83.63	84.08	82.85	83.98	368459
2017-12-14	83.90	84.36	82.35	82.44	575576
2017-12-15	82.94	83.17	82.09	82.71	788655
2017-12-18	83.56	84.51	83.41	84.03	434769
2017-12-19	84.03	84.25	83.22	83.79	569778
2017-12-20	84.92	85.76	83.99	85.48	337391
2017-12-21	85.88	86.45	85.21	86.10	483467
2017-12-22	86.23	86.37	85.46	86.32	168335
2017-12-26	86.22	87.32	86.03	87.13	380877
2017-12-27	87.33	87.33	86.14	86.60	191225
2017-12-28	86.75	86.98	86.05	86.87	267634
2017-12-29	87.15	87.15	85.79	85.79	259573
2018-01-02	86.63	87.98	85.79	87.89	367089
2018-01-03	88.00	88.68	87.04	88.27	388819
2018-01-04	88.86	89.19	88.06	88.83	547619
2018-01-05	88.81	89.25	87.86	88.45	480954
2018-01-08	88.76	89.89	87.90	89.68	383205
2018-01-09	89.76	89.76	88.61	88.94	530366
2018-01-10	89.15	89.46	88.38	88.89	403566
2018-01-11	89.81	90.85	89.18	90.83	509351
2018-01-12	91.24	91.24	89.96	90.45	334825
2018-01-16	90.75	92.18	89.89	90.93	512192
2018-01-17	91.11	91.33	90.79	90.97	312011
2018-01-18	91.02	91.62	90.72	91.17	317409
2018-01-19	91.25	91.36	90.57	90.91	275757
2018-01-22	90.84	91.45	90.34	91.11	579763
2018-01-23	91.02	91.30	89.39	90.60	391715
2018-01-24	91.74	92.26	91.10	91.87	395758
2018-01-25	92.64	92.64	90.38	91.00	317092
2018-01-26	91.00	91.87	90.24	91.70	290065
2018-01-29	91.46	92.15	91.10	91.12	269141
2018-01-30	90.62	91.22	88.71	88.76	347588
2018-01-31	89.35	89.63	87.09	87.59	493156
2018-02-01	87.16	88.15	86.51	87.19	569898
2018-02-02	86.46	86.46	84.86	85.03	260002
2018-02-05	84.48	86.12	82.01	82.35	493531
2018-02-06	80.40	84.17	79.84	83.47	721611
2018-02-07	84.07	86.71	83.64	84.32	385098
2018-02-08	84.43	84.48	80.94	80.96	297796
2018-02-09	82.24	83.36	80.34	82.98	458233
2018-02-12	83.81	85.89	83.04	85.18	503412
2018-02-13	85.03	86.60	84.87	86.30	422788
2018-02-14	85.49	88.91	85.29	88.59	448372
2018-02-15	94.22	94.79	89.53	91.47	1159441
2018-02-16	91.40	95.72	89.85	94.57	1229822
2018-02-20	93.60	95.97	92.24	92.72	744442
2018-02-21	92.79	93.31	91.69	91.70	457549
2018-02-22	92.52	92.52	90.53	91.37	389547
2018-02-23	91.78	92.34	90.83	92.29	212469
2018-02-26	93.28	93.68	91.86	93.32	461012
2018-02-27	93.10	93.42	92.47	92.82	551881
2018-02-28	93.23	93.69	90.13	90.17	406283
2018-03-01	90.95	94.09	90.81	93.62	1373354
2018-03-02	92.96	93.40	91.03	92.81	590248
2018-03-05	92.02	93.85	91.99	93.16	356442
2018-03-06	93.50	93.86	92.19	92.83	581723
2018-03-07	92.05	94.87	91.92	94.31	750211
2018-03-08	94.37	94.54	91.09	92.06	495530
2018-03-09	93.06	93.50	91.78	92.62	483806
2018-03-12	92.66	94.15	92.66	93.86	467092
2018-03-13	94.08	95.08	93.24	93.29	558047
2018-03-14	94.35	94.35	90.95	90.66	578900
2018-03-15	91.07	91.35	89.79	89.88	486893
2018-03-16	90.16	92.36	88.89	90.76	795300
2018-03-19	90.55	90.55	88.16	88.89	326079
2018-03-20	88.93	89.09	87.23	87.55	735217
2018-03-21	88.00	90.46	87.92	89.61	359231
2018-03-22	88.44	88.52	83.61	83.69	1009400
2018-03-23	84.01	84.86	82.59	82.59	705159
2018-03-26	84.25	85.18	83.00	84.90	690183
2018-03-27	85.53	85.53	83.82	84.26	604518
2018-03-28	84.15	84.31	82.71	83.13	619916
2018-03-29	84.08	86.41	84.08	85.74	411628
2018-04-02	85.00	86.11	82.95	83.34	396523
2018-04-03	84.00	85.49	84.00	85.01	423627
2018-04-04	83.44	84.68	82.76	84.53	450789
2018-04-05	85.33	87.23	85.26	86.57	328384
2018-04-06	85.73	86.35	82.40	83.03	564064
2018-04-09	83.68	85.09	83.20	83.54	446360
2018-04-10	85.59	86.94	84.92	86.45	424960
2018-04-11	86.15	86.28	84.33	84.72	375222
2018-04-12	85.57	87.19	84.94	86.87	513412
2018-04-13	87.76	88.22	85.90	86.62	292888
2018-04-16	87.29	87.83	86.32	87.53	276713
2018-04-17	88.28	89.09	87.91	88.66	537045
2018-04-18	89.55	90.64	89.29	89.42	586195
2018-04-19	89.22	90.48	88.17	90.23	488118
2018-04-20	90.50	90.61	88.65	89.66	428719
2018-04-23	89.32	89.38	87.73	88.34	286822
2018-04-24	89.26	90.20	86.65	87.70	693191
2018-04-25	87.23	89.69	86.67	88.80	555379
2018-04-26	92.50	93.73	91.14	93.03	985886
2018-04-27	92.81	93.00	88.77	89.08	821287
2018-04-30	89.65	89.95	87.27	87.92	594143
2018-05-01	87.18	87.52	85.07	87.39	1073670
2018-05-02	87.93	88.93	87.09	87.30	513919
2018-05-03	87.44	89.06	87.19	88.51	581972
2018-05-04	88.30	90.60	87.83	89.87	526402
2018-05-07	90.40	91.79	90.16	91.47	428658
2018-05-08	91.06	92.12	91.06	91.74	582789
2018-05-09	92.06	92.41	90.90	91.04	349419
2018-05-10	91.29	92.97	91.05	92.08	504524
2018-05-11	92.47	92.95	91.84	91.90	239719
2018-05-14	92.06	92.66	91.49	91.84	416781
2018-05-15	91.12	93.00	90.61	92.65	482250
2018-05-16	92.70	94.18	92.70	93.65	665020
2018-05-17	93.69	95.54	92.85	95.40	812924
2018-05-18	95.25	96.18	95.06	96.15	579442
2018-05-21	96.45	96.45	94.03	94.40	356173
2018-05-22	94.89	96.38	94.61	94.78	321140
2018-05-23	93.77	94.25	92.78	93.50	409329
2018-05-24	93.47	94.44	93.29	94.03	535456
2018-05-25	93.62	93.63	92.53	92.90	481392
2018-05-29	91.92	93.38	91.87	92.64	425763
2018-05-30	93.51	95.08	93.28	94.45	381700
2018-05-31	95.69	97.41	93.53	93.57	768596
2018-06-01	94.86	95.23	94.14	94.25	621602
2018-06-04	94.25	95.61	94.17	94.90	433134
2018-06-05	94.90	95.60	94.51	95.35	302929
2018-06-06	96.05	96.57	95.03	96.56	307009
2018-06-07	96.45	96.70	94.97	95.79	647525
2018-06-08	95.73	96.30	95.28	95.60	331534
2018-06-11	95.79	95.91	94.47	95.53	277821
2018-06-12	95.97	96.04	94.75	95.05	221678
2018-06-13	95.44	95.55	94.32	94.77	497321
2018-06-14	95.88	96.36	94.85	96.09	351686
2018-06-15	95.86	95.86	93.35	94.00	801198
2018-06-18	93.04	94.82	93.00	94.49	392632
2018-06-19	92.50	92.50	90.62	91.96	500669
2018-06-20	92.75	93.36	91.42	93.23	312516
2018-06-21	92.65	92.70	91.12	91.96	437675
2018-06-22	92.57	93.75	92.46	93.37	727856
2018-06-25	92.86	92.86	89.00	90.00	517041
2018-06-26	89.93	90.67	88.84	90.45	491316
2018-06-27	90.35	90.67	88.61	88.77	360729
2018-06-28	88.25	88.63	86.43	87.79	733058
2018-06-29	88.54	88.83	87.47	87.54	473215
2018-07-02	86.59	88.05	86.44	87.62	587987
2018-07-03	88.35	88.93	86.84	86.98	283648
2018-07-05	88.05	88.30	87.09	87.95	557242
2018-07-06	87.84	88.86	86.79	88.32	323283
2018-07-09	89.22	90.16	88.42	90.05	412535
2018-07-10	91.43	92.59	90.36	91.16	484542
2018-07-11	90.00	90.41	88.84	89.62	325558
2018-07-12	90.38	91.51	89.13	89.54	324460
2018-07-13	89.54	90.70	89.14	89.99	326585
2018-07-16	90.16	90.99	89.62	89.91	405060
2018-07-17	89.87	90.94	89.63	90.73	252888
2018-07-18	90.90	92.61	90.78	92.52	407708
2018-07-19	91.86	91.89	90.67	91.06	403492
2018-07-20	90.95	91.53	90.32	91.04	430137
2018-07-23	91.28	92.64	90.99	91.59	384343
2018-07-24	93.05	94.15	92.35	92.70	679305
2018-07-25	92.62	94.05	91.04	91.93	477516
2018-07-26	93.27	94.00	89.60	92.11	1043388
2018-07-27	92.65	92.84	90.39	90.72	559065
2018-07-30	91.19	91.92	90.83	90.84	394578
2018-07-31	90.83	91.10	89.63	90.20	713706
2018-08-01	90.30	90.62	89.57	90.01	665099
2018-08-02	88.85	90.39	88.41	89.87	664024
2018-08-03	89.34	90.18	88.76	89.54	548452
2018-08-06	89.16	90.28	88.29	90.15	794978
2018-08-07	91.21	92.64	90.66	90.71	439602
2018-08-08	90.71	91.27	89.82	90.45	574719
2018-08-09	90.47	90.53	89.65	89.92	409399
2018-08-10	88.57	89.37	87.08	88.54	368702
2018-08-13	88.79	88.88	87.07	87.81	636229
2018-08-14	88.03	88.42	87.47	87.70	518319
2018-08-15	86.52	86.61	84.61	85.43	457553
2018-08-16	86.29	87.70	85.96	87.39	516364
2018-08-17	87.30	88.99	86.43	88.58	486444
2018-08-20	89.08	89.91	88.96	89.28	311230
2018-08-21	89.53	91.91	89.53	90.74	575706
2018-08-22	90.65	91.01	89.16	89.45	399554
2018-08-23	89.13	89.13	86.84	86.98	491136
2018-08-24	88.50	88.50	87.43	87.89	445062
2018-08-27	88.15	89.49	87.62	88.76	345047
2018-08-28	89.43	89.90	88.37	88.80	372905
2018-08-29	88.66	89.76	87.85	89.04	362988
2018-08-30	88.65	88.65	87.12	87.69	417130
2018-08-31	87.25	88.26	87.01	87.89	621467
2018-09-04	87.00	88.25	86.32	87.06	337817
2018-09-05	86.90	88.60	86.75	88.03	409808
2018-09-06	88.22	89.10	87.41	88.25	352042
2018-09-07	85.88	86.71	84.08	85.27	1271327
2018-09-10	85.40	85.89	84.77	84.96	572955
2018-09-11	84.17	85.84	83.12	85.39	471662
2018-09-12	85.63	86.93	85.40	86.30	454910
2018-09-13	87.07	87.07	85.36	85.77	320791
2018-09-14	86.04	86.07	84.83	85.47	649435
2018-09-17	85.46	86.54	85.13	85.20	315235
2018-09-18	85.95	86.67	85.37	86.23	556893
2018-09-19	86.86	88.12	86.82	87.73	407803
2018-09-20	89.01	89.01	87.58	87.78	396464
2018-09-21	87.85	87.91	85.85	86.29	757804
2018-09-24	86.11	87.25	85.42	85.55	296213
2018-09-25	86.16	86.67	85.61	86.61	327974
2018-09-26	86.18	86.50	84.78	84.85	605169
2018-09-27	85.06	85.90	84.80	85.12	454578
2018-09-28	84.67	86.01	84.67	85.29	332294
2018-10-01	85.88	86.59	84.99	86.02	376609
2018-10-02	84.19	85.75	84.19	85.33	690336
2018-10-03	85.82	85.96	85.20	85.77	301953
2018-10-04	85.99	86.61	85.02	85.15	349511
2018-10-05	84.59	85.43	83.29	83.72	713666
2018-10-08	83.68	85.22	82.78	84.99	999139
2018-10-09	84.93	85.63	84.24	84.35	637744
2018-10-10	84.09	84.39	82.00	82.08	659827
2018-10-11	82.00	83.22	80.49	81.45	724782
2018-10-12	82.74	82.74	80.90	81.78	684346
2018-10-15	81.51	82.90	81.19	81.34	874185
2018-10-16	82.17	82.37	81.35	82.33	542699
2018-10-17	82.31	83.25	81.51	83.18	531604
2018-10-18	82.90	83.15	81.25	81.43	602669
2018-10-19	81.75	81.78	80.51	81.07	291137
2018-10-22	80.13	81.86	80.13	81.51	571392
2018-10-23	79.95	80.91	79.34	80.42	680743
2018-10-24	79.74	80.85	76.35	76.49	1032412
2018-10-25	75.98	78.76	75.30	77.99	1457484
2018-10-26	76.29	77.28	75.06	76.24	816975
2018-10-29	77.33	77.84	74.65	75.43	451458
2018-10-30	75.29	77.15	75.10	76.94	784083
2018-10-31	77.73	79.59	77.61	78.92	635225
2018-11-01	79.63	81.39	79.17	80.98	532093
2018-11-02	81.91	82.55	81.04	82.14	470619
2018-11-05	82.45	83.34	81.28	81.98	528305
2018-11-06	82.02	82.60	81.45	82.36	317524
2018-11-07	83.27	83.67	81.91	82.84	362622
2018-11-08	82.75	83.44	81.35	81.78	301567
2018-11-09	81.08	81.40	79.56	81.06	676480
2018-11-12	81.11	81.94	80.46	80.76	511307
2018-11-13	81.02	82.70	80.55	81.20	276684
2018-11-14	81.45	82.32	79.95	80.41	520312
2018-11-15	80.18	81.49	79.99	81.40	291242
2018-11-16	81.13	82.05	80.98	81.60	263018
2018-11-19	81.47	81.82	79.92	80.37	741358
2018-11-20	78.98	79.61	77.77	78.90	549417
2018-11-21	79.56	80.88	79.15	79.85	348104
2018-11-23	78.51	80.17	77.78	79.48	307873
2018-11-26	79.52	80.82	79.06	79.48	387572
2018-11-27	78.50	78.79	76.17	77.22	859209
2018-11-28	77.44	80.01	76.44	79.93	480419
2018-11-29	79.87	80.31	79.42	79.81	371351
2018-11-30	79.44	80.56	79.44	80.45	425075
2018-12-03	82.28	82.75	79.90	80.75	510555
2018-12-04	80.81	81.36	78.12	78.16	752096
2018-12-06	76.35	78.03	75.90	78.02	505576
2018-12-07	78.31	79.52	75.62	75.91	628685
2018-12-10	75.80	76.13	74.50	75.34	458365
2018-12-11	76.59	76.61	74.84	74.93	779724
2018-12-12	76.00	76.76	75.10	75.26	560747
2018-12-13	76.34	76.34	74.81	74.85	637861
2018-12-14	73.94	76.07	73.87	74.03	1280782
2018-12-17	74.16	75.35	72.96	73.25	863834
2018-12-18	73.61	74.58	72.94	73.92	882282
2018-12-19	73.97	74.89	71.82	72.10	762033
2018-12-20	72.18	73.23	70.90	71.37	655275
2018-12-21	71.35	72.71	70.54	70.76	1317871
2018-12-24	70.46	70.95	69.37	69.47	418289
2018-12-26	69.66	72.03	68.62	71.94	534272
2018-12-27	70.55	71.79	69.32	71.78	665296
2018-12-28	72.02	72.36	70.85	71.18	453316
2018-12-31	71.48	71.80	69.89	71.17	453099
2019-01-02	69.80	72.16	69.06	71.49	378310
2019-01-03	71.11	71.58	69.60	69.70	528837
2019-01-04	71.26	72.87	70.84	72.58	418672
2019-01-07	73.23	73.78	71.81	72.40	584581
2019-01-08	73.22	75.34	73.22	75.14	724460
2019-01-09	76.13	76.86	74.35	75.48	469955
2019-01-10	74.77	76.28	74.61	76.15	334708
2019-01-11	75.81	76.84	75.39	76.43	402275
2019-01-14	75.74	76.31	74.85	75.81	316008
2019-01-15	76.46	76.62	74.38	74.92	264568
2019-01-16	75.40	76.63	75.40	76.12	271698
2019-01-17	75.84	78.06	75.55	77.26	466302
2019-01-18	77.79	78.54	77.20	78.42	297393
2019-01-22	77.50	77.69	76.37	77.26	316092
2019-01-23	77.78	77.78	76.26	76.55	467224
2019-01-24	76.28	76.89	75.87	76.46	219982
2019-01-25	77.81	78.75	77.19	78.32	250716
2019-01-28	77.73	78.61	76.89	78.56	192339
2019-01-29	79.36	80.42	79.09	79.79	377735
2019-01-30	80.88	81.98	79.86	81.13	354799
2019-01-31	80.43	82.77	79.40	81.88	596529
2019-02-01	82.38	83.08	82.01	82.50	550207
2019-02-04	82.39	83.49	81.99	83.18	451384
2019-02-05	83.03	83.29	82.48	83.23	325617
2019-02-06	82.78	83.47	82.57	83.04	447039
2019-02-07	82.75	83.19	81.35	82.00	311632
2019-02-08	81.76	82.47	80.95	82.06	258457
2019-02-11	82.10	82.41	81.52	82.19	272093
2019-02-12	82.79	84.24	82.74	84.06	282093
2019-02-13	84.72	84.98	83.65	84.18	337348
2019-02-14	83.53	84.25	83.18	83.72	322851
2019-02-15	84.55	85.03	83.83	84.25	286568
2019-02-19	83.81	84.68	83.81	84.46	487374
2019-02-20	85.00	86.71	84.93	86.51	553179
2019-02-21	88.14	89.78	88.05	89.59	861372
2019-02-22	90.44	91.92	89.01	89.22	711655
2019-02-25	89.95	91.57	89.41	90.66	792764
2019-02-26	90.55	91.37	89.95	90.11	542787
2019-02-27	90.15	90.50	89.62	90.24	470187
2019-02-28	90.17	90.17	88.94	89.25	486588
2019-03-01	89.73	90.10	88.36	89.26	429715
2019-03-04	89.44	89.94	88.74	89.61	421689
2019-03-05	89.61	90.13	89.24	89.52	318099
2019-03-06	89.49	89.49	87.89	88.15	488155
2019-03-07	87.98	87.98	86.68	87.51	443593
2019-03-08	86.71	86.71	85.74	86.25	476755
2019-03-11	86.69	87.92	86.16	87.86	537852
2019-03-12	88.19	88.97	87.99	88.33	326215
2019-03-13	88.91	88.99	88.35	88.04	451271
2019-03-14	87.70	87.90	86.93	87.16	396872
2019-03-15	87.16	88.42	86.81	87.50	1136417
2019-03-18	87.98	89.21	87.82	88.48	451957
2019-03-19	89.07	89.70	88.56	88.93	434080
2019-03-20	88.93	89.42	87.40	88.69	368866
2019-03-21	88.25	90.60	87.53	90.31	276480
2019-03-22	89.48	89.58	87.03	87.09	542140
2019-03-25	87.37	88.34	86.93	88.05	425834
2019-03-26	88.89	89.17	87.96	88.40	485535
2019-03-27	88.58	89.06	88.00	88.92	613272
2019-03-28	89.39	89.68	88.16	89.29	513955
2019-03-29	89.90	90.70	89.74	90.26	484677
2019-04-01	91.25	92.19	91.20	92.08	332409
2019-04-02	92.44	92.72	91.18	92.00	324118
2019-04-03	93.03	93.70	92.63	93.08	455902
2019-04-04	93.14	94.23	92.72	94.20	335671
2019-04-05	94.23	94.97	94.04	94.25	309024
2019-04-08	94.25	94.32	93.32	93.49	583768
2019-04-09	92.88	92.88	91.02	91.22	421317
2019-04-10	91.70	91.74	90.76	91.36	595210
2019-04-11	91.28	91.68	90.29	90.78	544260
2019-04-12	91.23	91.73	90.65	91.30	354989
2019-04-15	91.26	91.56	90.56	91.28	321109
2019-04-16	91.78	91.98	91.40	91.69	314166
2019-04-17	92.51	93.22	91.05	91.13	293915
2019-04-18	89.74	90.60	89.38	90.00	359339
2019-04-22	89.64	89.70	88.19	88.98	338964
2019-04-23	88.87	90.15	88.58	89.34	441259
2019-04-24	89.57	89.68	88.65	88.82	359210
2019-04-25	91.92	92.88	89.35	91.34	664014
2019-04-26	91.00	92.72	90.90	91.76	558560
2019-04-29	91.50	91.94	90.68	91.70	395254
2019-04-30	91.68	92.30	91.20	91.96	387460
2019-05-01	91.76	91.76	89.94	90.01	227358
2019-05-02	89.64	90.85	89.28	90.04	298573
2019-05-03	91.00	92.64	91.00	92.14	431708
2019-05-06	90.23	92.43	90.14	91.66	491245
2019-05-07	90.70	91.44	88.48	89.05	483016
2019-05-08	88.79	90.53	88.62	89.92	378311
2019-05-09	89.00	90.66	88.59	90.27	378996
2019-05-10	89.88	91.38	89.51	91.31	499186
2019-05-13	89.15	89.19	85.52	87.02	473343
2019-05-14	87.74	89.49	87.19	88.98	540662
2019-05-15	87.95	89.43	87.21	89.34	318979
2019-05-16	89.68	90.31	89.19	89.54	388520
2019-05-17	88.68	89.76	87.67	87.72	1094914
2019-05-20	86.98	88.16	86.77	87.34	482539
2019-05-21	88.12	89.86	87.90	89.32	470243
2019-05-22	88.69	88.70	86.86	86.45	357589
2019-05-23	85.12	85.80	83.64	84.85	520670
2019-05-24	85.72	85.86	84.78	84.97	236300
2019-05-28	85.18	85.33	83.90	83.98	632272
2019-05-29	83.01	85.15	82.62	84.82	503018
2019-05-30	85.45	85.91	84.64	84.95	444737
2019-05-31	83.60	84.11	82.77	83.27	582527
2019-06-03	83.36	85.20	83.36	85.10	568593
2019-06-04	85.64	86.73	85.33	86.44	334546
2019-06-05	86.67	86.67	85.24	86.39	310150
2019-06-06	86.27	86.97	85.61	86.73	459770
2019-06-07	86.80	87.39	85.77	86.61	276468
2019-06-10	87.01	87.86	86.63	86.87	210625
2019-06-11	88.08	89.33	88.08	89.10	704472
2019-06-12	88.78	89.51	87.92	89.07	327364
2019-06-13	89.51	89.94	88.70	89.55	300361
2019-06-14	89.01	89.27	88.33	88.94	180378
2019-06-17	88.33	88.44	86.45	87.47	441964
2019-06-18	88.35	91.12	88.35	89.26	406537
2019-06-19	89.75	90.52	89.10	89.98	398135
2019-06-20	91.09	91.33	89.79	90.51	342328
2019-06-21	90.25	90.95	89.98	90.29	442353
2019-06-24	90.20	90.21	88.93	89.79	288867
2019-06-25	89.85	90.82	89.33	89.71	432353
2019-06-26	90.43	92.29	89.92	92.05	280167
2019-06-27	92.45	93.09	92.08	92.97	333295
2019-06-28	93.20	94.65	92.67	94.62	824718
2019-07-01	95.00	95.66	94.84	95.52	404221
2019-07-02	95.35	95.35	94.05	94.57	584590
2019-07-03	94.83	95.09	94.02	94.39	217931
2019-07-05	93.57	94.06	91.58	93.94	251902
2019-07-08	93.63	94.19	92.19	92.40	286055
2019-07-09	91.59	92.42	90.36	92.30	561077
2019-07-10	93.07	93.36	91.36	91.48	274403
2019-07-11	91.21	91.42	90.36	90.81	339354
2019-07-12	91.22	91.97	90.92	91.84	1193488
2019-07-15	92.53	92.75	91.28	92.37	538828
2019-07-16	92.37	94.27	92.21	93.27	434107
2019-07-17	93.25	93.54	91.88	91.92	468527
2019-07-18	92.29	92.93	91.76	92.37	256806
2019-07-19	92.82	94.12	92.05	93.30	260586
2019-07-22	93.44	94.06	92.58	93.32	327575
2019-07-23	93.87	95.05	93.46	93.49	498770
2019-07-24	92.78	93.48	91.96	93.10	608224
2019-07-25	95.89	101.55	95.53	101.09	1387361
2019-07-26	101.31	105.25	100.67	103.00	802366
2019-07-29	102.59	102.70	101.23	101.31	595057
2019-07-30	100.31	101.28	100.26	100.73	557696
2019-07-31	100.73	101.14	99.15	99.95	898408
2019-08-01	99.65	100.30	97.85	98.88	531124
2019-08-02	98.09	98.79	96.91	97.91	399437
2019-08-05	96.26	96.92	95.56	96.64	539122
2019-08-06	96.76	98.10	95.75	98.08	496678
2019-08-07	96.63	98.06	95.70	97.93	447307
2019-08-08	98.96	100.54	98.68	100.20	625710
2019-08-09	99.36	99.58	98.13	98.42	585285
2019-08-12	98.46	98.52	96.91	97.50	512177
2019-08-13	97.55	100.64	97.06	99.26	481467
2019-08-14	96.82	97.54	95.84	95.68	591843
2019-08-15	96.18	96.50	95.04	95.81	441930
2019-08-16	96.20	97.84	96.20	97.59	1213680
2019-08-19	98.82	99.49	98.62	98.92	277076
2019-08-20	98.33	99.29	97.81	98.19	547785
2019-08-21	99.14	99.14	97.64	98.15	529283
2019-08-22	98.68	98.88	97.49	97.76	430229
2019-08-23	97.21	98.14	95.24	95.57	466910
2019-08-26	96.14	96.45	95.31	95.78	495030
2019-08-27	96.10	96.10	94.48	94.51	777798
2019-08-28	94.18	95.83	93.43	95.43	278569
2019-08-29	96.50	98.14	96.50	97.59	533509
2019-08-30	98.52	98.52	96.96	97.23	599043
2019-09-03	96.31	96.71	95.25	96.61	381372
2019-09-04	97.96	99.14	97.76	99.12	518836
2019-09-05	100.31	102.18	99.80	100.17	618555
2019-09-06	101.63	101.94	99.98	100.08	615989
2019-09-09	100.84	101.13	99.81	100.38	454039
2019-09-10	100.33	103.10	99.33	103.04	428381
2019-09-11	103.50	103.50	101.78	103.34	382398
2019-09-12	103.56	104.35	102.69	103.74	358948
2019-09-13	104.97	104.97	103.36	103.40	281892
2019-09-16	102.33	103.72	101.22	102.56	465482
2019-09-17	101.44	103.59	100.99	103.33	516366
2019-09-18	102.70	103.30	102.08	103.15	291318
2019-09-19	102.74	104.70	102.38	103.53	507097
2019-09-20	103.44	103.53	100.35	100.47	1187531
2019-09-23	99.86	102.30	99.23	101.27	347129
2019-09-24	100.94	101.18	97.80	98.35	990218
2019-09-25	98.05	100.46	98.05	100.20	742673
2019-09-26	99.78	99.78	97.58	98.79	434723
2019-09-27	99.30	99.82	98.47	98.89	478899
2019-09-30	98.66	99.91	98.56	99.66	284375
2019-10-01	100.34	102.00	98.91	99.15	369691
2019-10-02	98.01	98.49	96.53	97.10	312140
2019-10-03	96.72	98.09	95.39	98.07	471436
2019-10-04	98.45	99.60	98.13	99.50	322921
2019-10-07	99.33	99.62	98.10	98.72	340110
2019-10-08	97.98	99.19	97.31	98.18	413135
2019-10-09	99.13	99.13	96.74	98.04	436811
2019-10-10	98.96	100.41	98.13	100.01	440747
2019-10-11	101.51	102.88	101.50	101.64	372838
2019-10-14	100.41	100.74	98.95	99.88	293578
2019-10-15	99.63	101.97	98.80	100.82	385254
2019-10-16	99.90	100.57	98.67	99.32	382698
2019-10-17	100.42	101.10	99.12	99.95	451970
2019-10-18	100.00	100.17	98.97	99.35	310406
2019-10-21	100.27	100.91	98.97	99.01	314320
2019-10-22	99.28	100.19	98.74	99.65	451574
2019-10-23	99.65	99.68	98.32	99.23	503376
2019-10-24	105.63	112.89	105.00	112.84	1834782
2019-10-25	113.25	117.31	112.79	116.05	889884
2019-10-28	116.11	118.75	116.10	118.12	606719
2019-10-29	118.10	120.85	118.10	119.73	465214
2019-10-30	118.14	118.90	117.44	118.05	518324
2019-10-31	117.18	117.61	115.73	116.04	680077
2019-11-01	117.28	119.10	117.28	117.67	427618
2019-11-04	118.50	119.05	117.74	118.60	394622
2019-11-05	119.50	120.49	118.51	118.57	577306
2019-11-06	117.94	118.54	116.98	117.20	704921
2019-11-07	118.62	119.09	117.31	117.44	569720
2019-11-08	117.03	118.58	116.94	117.34	373219
2019-11-11	116.81	116.88	116.08	116.52	304236
2019-11-12	116.52	116.79	115.36	115.72	463650
2019-11-13	115.39	116.31	114.59	114.26	471753
2019-11-14	113.65	114.67	112.64	112.94	892810
2019-11-15	113.83	114.73	112.80	113.17	600931
2019-11-18	113.04	116.52	112.70	116.44	798465
2019-11-19	116.56	116.56	114.36	115.82	831315
2019-11-20	115.21	118.38	114.62	117.21	769774
2019-11-21	116.79	117.64	116.26	116.28	684907
2019-11-22	117.16	117.23	116.23	116.39	402037
2019-11-25	116.86	118.51	115.87	116.86	691355
2019-11-26	117.19	119.32	116.53	119.16	469548
2019-11-27	119.30	119.35	117.90	118.97	441012
2019-11-29	118.52	118.76	117.58	117.98	120637
2019-12-02	118.28	118.96	117.79	118.51	392437
2019-12-03	116.88	118.13	116.06	118.03	429946
2019-12-04	118.69	119.30	116.76	117.12	548566
2019-12-05	116.94	118.67	116.70	118.65	671301
2019-12-06	119.00	121.09	119.00	120.22	566467
2019-12-09	120.17	121.72	120.14	120.54	403529
2019-12-10	119.90	121.29	119.83	120.33	358355
2019-12-11	120.24	120.96	119.97	120.47	527073
2019-12-12	119.40	120.99	118.44	120.87	456177
2019-12-13	120.28	121.16	119.02	119.75	306333
2019-12-16	120.45	120.47	118.74	118.87	384655
2019-12-17	119.31	121.43	118.18	121.08	399160
2019-12-18	120.66	120.97	119.26	120.84	363528
2019-12-19	120.62	121.04	120.10	120.16	376946
2019-12-20	120.55	122.17	119.97	121.33	1640620
2019-12-23	121.25	121.26	120.41	120.83	355161
2019-12-24	121.12	121.34	120.58	120.65	119563
2019-12-26	120.65	121.25	119.53	120.83	287157
2019-12-27	120.97	121.31	120.01	120.28	322089
2019-12-30	120.59	120.83	119.74	120.09	315522
2019-12-31	119.94	120.82	119.63	119.76	369153
2020-01-02	120.85	120.88	118.45	119.25	345673
2020-01-03	117.57	119.47	117.57	118.81	292334
2020-01-06	118.42	119.04	117.82	118.52	399059
2020-01-07	117.73	119.85	117.73	118.85	412233
2020-01-08	118.38	120.14	118.28	118.73	279167
2020-01-09	119.20	119.82	118.47	119.69	397891
2020-01-10	119.62	119.71	117.89	118.02	327011
2020-01-13	119.31	121.53	118.77	120.52	503649
2020-01-14	120.31	121.28	119.95	121.24	416802
2020-01-15	120.58	121.71	120.46	121.34	424967
2020-01-16	121.98	121.98	120.19	120.84	343747
2020-01-17	121.57	122.06	120.92	121.50	382437
2020-01-21	119.67	120.13	116.09	116.95	752567
2020-01-22	117.43	118.27	117.11	117.41	394991
2020-01-23	116.61	118.46	114.82	118.06	373352
2020-01-24	118.02	118.02	115.58	116.74	267613
2020-01-27	114.72	116.19	114.32	114.98	334309
2020-01-28	115.93	116.81	114.76	115.73	283203
2020-01-29	115.52	116.39	114.71	114.77	318583
2020-01-30	114.16	117.68	113.96	117.65	292709
2020-01-31	116.59	116.84	114.60	114.80	735393
2020-02-03	115.33	116.79	114.84	116.14	325918
2020-02-04	118.13	118.13	116.45	116.71	280868
2020-02-05	117.81	119.34	117.18	118.98	328961
2020-02-06	119.85	120.03	118.09	118.59	534081
2020-02-07	117.85	118.20	115.74	116.06	330050
2020-02-10	115.50	117.17	115.50	116.51	309979
2020-02-11	117.19	119.09	117.19	117.82	452729
2020-02-12	118.91	118.99	116.69	116.97	278004
2020-02-13	116.39	117.23	116.14	116.38	195338
2020-02-14	116.35	116.65	115.33	116.05	405496
2020-02-18	115.77	116.91	115.27	116.02	365519
2020-02-19	116.51	117.78	116.32	117.20	681734
2020-02-20	117.52	118.86	106.01	109.40	1423752
2020-02-21	108.47	111.97	107.79	110.95	887556
2020-02-24	107.11	109.64	106.78	108.75	485579
2020-02-25	109.06	110.31	106.69	107.46	574413
2020-02-26	108.23	109.85	107.84	108.62	763517
2020-02-27	106.26	107.97	104.28	104.49	653596
2020-02-28	100.80	103.21	99.39	102.29	940501
2020-03-02	102.83	105.90	101.38	105.77	1159753
2020-03-03	105.77	109.44	104.77	105.38	618209
2020-03-04	106.98	108.93	105.00	108.71	501371
2020-03-05	105.76	106.91	104.68	105.28	512246
2020-03-06	102.13	104.31	101.33	102.70	700705
2020-03-09	99.20	99.20	94.10	94.25	663986
2020-03-10	97.02	99.31	94.74	98.99	762126
2020-03-11	96.26	98.10	94.12	94.86	639256
2020-03-12	88.79	92.33	80.10	86.05	774588
2020-03-13	91.36	91.46	85.10	89.92	1031410
2020-03-16	79.50	86.99	75.53	80.57	953579
2020-03-17	82.18	85.35	78.72	83.45	1023544
2020-03-18	78.26	80.26	75.02	75.98	961052
2020-03-19	75.14	82.40	73.01	78.32	884594
2020-03-20	78.47	80.57	73.59	74.41	1030331
2020-03-23	73.97	75.24	70.57	71.42	875653
2020-03-24	74.25	83.35	73.86	82.81	867713
2020-03-25	82.91	89.55	80.40	83.37	1027687
2020-03-26	84.30	92.09	83.74	91.56	960590
2020-03-27	88.26	89.06	83.04	83.42	717224
2020-03-30	83.89	89.26	81.76	88.67	581380
2020-03-31	89.10	91.28	86.54	87.59	656733
2020-04-01	83.98	86.15	81.63	83.13	632503
2020-04-02	83.53	85.33	80.01	83.53	512110
2020-04-03	82.14	83.92	78.23	79.76	423490
2020-04-06	83.74	85.07	83.11	84.32	1102592
2020-04-07	87.23	88.92	85.15	85.18	383706
2020-04-08	86.29	89.69	84.30	87.71	347118
2020-04-09	90.00	92.60	89.00	89.84	408085
2020-04-13	89.28	90.00	86.82	87.20	343273
2020-04-14	89.43	90.91	87.36	88.72	303694
2020-04-15	85.08	85.80	82.11	82.92	581909
2020-04-16	83.17	83.66	80.06	82.70	1004105
2020-04-17	85.31	88.47	85.31	88.07	450966
2020-04-20	85.46	87.81	84.68	85.04	395928
2020-04-21	82.65	84.71	81.86	83.49	367818
2020-04-22	85.28	86.00	82.65	83.83	523675
2020-04-23	85.13	90.47	85.01	85.91	535546
2020-04-24	88.98	88.98	85.70	87.12	522588
2020-04-27	87.74	91.16	86.40	90.22	369211
2020-04-28	91.13	92.00	88.21	89.46	442827
2020-04-29	91.19	96.28	91.19	94.94	406640
2020-04-30	93.45	94.06	89.28	89.58	862386
2020-05-01	87.46	90.40	86.70	87.75	385893
2020-05-04	87.04	88.43	86.20	87.39	398431
2020-05-05	88.91	89.90	87.00	87.08	397312
2020-05-06	87.75	88.23	85.72	86.62	358275
2020-05-07	88.42	90.22	88.42	88.85	288154
2020-05-08	90.66	93.07	90.41	92.87	460801
2020-05-11	90.41	91.92	89.41	91.33	564891
2020-05-12	91.58	91.58	86.99	86.99	429274
2020-05-13	84.13	86.00	82.51	83.02	460381
2020-05-14	81.40	85.73	80.20	85.53	395444
2020-05-15	85.16	87.83	83.79	87.55	307001
2020-05-18	91.31	94.03	90.56	93.47	445426
2020-05-19	92.87	94.28	91.31	91.42	330039
2020-05-20	91.87	93.25	91.01	91.30	413077
2020-05-21	91.21	92.52	91.03	91.28	366739
2020-05-22	91.32	91.96	89.60	91.46	149621
2020-05-26	95.00	95.61	93.66	94.14	280510
2020-05-27	95.93	98.87	95.38	98.13	502842
2020-05-28	99.31	99.31	96.80	97.68	414967
2020-05-29	96.94	97.25	94.68	97.00	542558
2020-06-01	97.33	98.41	96.39	97.96	397393
2020-06-02	99.29	99.29	97.74	98.54	387933
2020-06-03	99.75	102.35	99.41	100.15	880334
2020-06-04	99.58	101.17	98.67	101.10	444977
2020-06-05	103.77	105.78	101.78	101.92	456883
2020-06-08	103.11	104.29	101.45	102.13	326774
2020-06-09	100.22	101.24	98.80	101.07	429226
2020-06-10	101.07	103.31	100.91	101.92	635563
2020-06-11	98.23	98.98	91.46	91.69	399919
2020-06-12	94.32	96.20	91.25	93.15	491841
2020-06-15	89.86	94.68	89.86	93.81	505070
2020-06-16	97.85	99.69	96.25	97.05	421968
2020-06-17	96.74	97.35	95.63	95.98	291410
2020-06-18	94.85	96.10	94.54	95.48	377858
2020-06-19	96.31	97.07	94.21	95.75	1114096
2020-06-22	95.74	96.48	94.33	96.25	336502
2020-06-23	97.79	98.10	95.33	95.38	256136
2020-06-24	94.09	94.27	90.90	91.06	513568
2020-06-25	91.11	92.96	90.00	92.89	293634
2020-06-26	91.82	91.82	89.60	90.41	599560
2020-06-29	91.54	93.86	91.54	92.89	520811
2020-06-30	92.39	95.22	92.39	94.93	419604
2020-07-01	95.53	95.53	92.29	92.97	321945
2020-07-02	95.04	96.02	93.34	94.35	326775
2020-07-06	96.32	96.36	93.45	95.16	279056
2020-07-07	93.80	95.23	93.03	93.86	390743
2020-07-08	94.32	94.48	91.78	92.10	373054
2020-07-09	92.86	93.04	89.38	89.88	434353
2020-07-10	89.89	92.55	89.89	92.46	248840
2020-07-13	94.01	94.01	91.13	91.24	396210
2020-07-14	90.73	93.90	90.01	93.89	604275
2020-07-15	95.65	95.84	93.81	95.10	284027
2020-07-16	94.60	95.05	94.02	94.56	220528
2020-07-17	94.75	95.15	93.85	94.15	231839
2020-07-20	94.00	94.55	93.61	93.88	254371
2020-07-21	94.22	96.48	94.22	95.37	377291
2020-07-22	94.59	96.67	94.47	96.50	313085
2020-07-23	101.51	107.06	100.24	100.82	760407
2020-07-24	100.75	102.46	99.09	102.45	575638
2020-07-27	102.34	103.57	101.11	103.46	412774
2020-07-28	102.56	102.56	100.08	100.25	251165
2020-07-29	100.99	101.96	100.09	101.76	232573
2020-07-30	100.04	100.72	98.76	99.56	283002
2020-07-31	99.53	99.53	97.31	98.26	345277
2020-08-03	99.22	101.83	98.38	101.09	468942
2020-08-04	103.34	103.54	101.02	102.07	245610
2020-08-05	103.86	104.77	102.61	102.79	188574
2020-08-06	102.31	102.94	101.91	102.30	338559
2020-08-07	101.61	104.30	100.58	104.14	268206
2020-08-10	104.78	106.92	104.68	106.64	266979
2020-08-11	107.74	109.43	106.57	107.02	469943
2020-08-12	108.14	108.24	106.46	106.82	259958
2020-08-13	106.15	106.58	105.16	105.66	188801
2020-08-14	105.17	107.51	104.99	106.32	279748
2020-08-17	106.52	107.90	106.15	106.64	1107378
2020-08-18	106.98	107.87	106.00	106.17	228831
2020-08-19	105.71	107.01	104.53	104.67	237607
2020-08-20	103.48	106.22	103.20	105.29	540461
2020-08-21	104.37	105.02	103.22	103.49	546476
2020-08-24	104.53	105.90	103.72	105.79	246417
2020-08-25	105.66	106.36	103.89	104.85	215939
2020-08-26	104.59	105.54	104.14	105.26	250326
2020-08-27	105.90	106.30	105.06	105.54	276969
2020-08-28	105.91	106.66	105.07	106.27	266786
2020-08-31	106.73	106.97	104.80	104.87	445691
2020-09-01	105.06	107.15	104.54	107.01	276882
2020-09-02	106.75	109.44	105.82	109.24	328401
2020-09-03	108.64	110.56	106.52	106.97	327874
2020-09-04	108.74	109.45	106.66	107.95	413053
2020-09-08	106.32	106.53	103.84	103.87	283059
2020-09-09	104.50	107.65	104.35	105.80	315587
2020-09-10	106.46	106.48	104.10	104.16	278425
2020-09-11	104.34	105.75	103.19	105.00	504168
2020-09-14	105.78	106.14	104.64	106.07	310715
2020-09-15	106.82	107.80	106.17	106.37	187793
2020-09-16	106.63	107.90	105.96	106.41	515396
2020-09-17	105.39	108.35	103.91	107.48	271216
2020-09-18	108.14	109.18	105.78	106.60	724987
2020-09-21	104.35	104.53	100.00	101.25	299570
2020-09-22	101.35	102.50	99.98	100.79	317120
2020-09-23	100.57	102.82	100.46	100.75	315625
2020-09-24	100.58	103.64	99.98	101.90	259352
2020-09-25	101.01	102.99	100.46	102.62	149611
2020-09-28	104.76	105.93	103.57	104.27	187047
2020-09-29	103.83	104.45	102.09	102.13	218205
2020-09-30	102.06	103.67	101.39	102.04	389718
2020-10-01	102.51	105.36	102.37	104.75	437721
2020-10-02	102.88	107.05	102.88	105.98	262023
2020-10-05	107.12	109.25	107.02	108.33	259918
2020-10-06	109.08	109.80	106.38	106.53	324062
2020-10-07	108.30	109.98	106.53	109.46	257677
2020-10-08	110.00	112.01	109.59	112.00	208370
2020-10-09	113.05	113.58	111.46	111.75	193441
2020-10-12	112.13	113.78	111.59	112.58	168257
2020-10-13	111.43	112.93	110.41	112.15	210387
2020-10-14	112.58	113.62	111.96	112.34	180034
2020-10-15	110.71	113.35	110.66	113.21	233832
2020-10-16	113.29	114.36	112.47	113.24	295531
2020-10-19	113.43	115.17	111.79	112.40	575066
2020-10-20	113.53	114.99	112.07	112.24	352017
2020-10-21	112.27	113.56	112.00	112.00	318286
2020-10-22	108.00	111.16	107.00	110.74	517380
2020-10-23	112.59	112.63	110.31	111.24	374967
2020-10-26	110.03	110.65	107.67	107.90	367631
2020-10-27	107.23	110.35	107.01	108.89	477616
2020-10-28	106.26	107.92	105.99	106.34	434071
2020-10-29	105.42	109.79	105.01	108.71	445369
2020-10-30	108.20	109.79	107.43	108.99	413310
2020-11-02	110.43	111.25	109.08	110.92	263748
2020-11-03	112.59	112.59	110.74	111.59	309533
2020-11-04	110.05	111.04	107.36	108.26	290610
2020-11-05	109.56	113.54	109.56	112.12	251360
2020-11-06	113.39	113.94	111.71	112.30	210777
2020-11-09	118.95	122.16	115.22	117.21	359285
2020-11-10	117.98	120.38	117.16	118.99	346263
2020-11-11	119.21	119.30	116.03	117.22	227388
2020-11-12	116.43	116.80	113.90	115.05	211585
2020-11-13	116.13	118.79	116.13	118.20	152858
2020-11-16	120.98	121.99	119.26	120.82	350779
2020-11-17	119.32	121.78	118.92	121.52	286694
2020-11-18	121.38	121.83	118.64	118.04	520454
2020-11-19	118.25	119.50	117.30	117.84	240725
2020-11-20	117.97	119.05	117.32	118.20	271652
2020-11-23	119.50	120.56	118.36	119.82	228699
2020-11-24	120.10	123.09	119.52	122.65	482303
2020-11-25	121.99	122.35	119.56	121.42	227194
2020-11-27	121.75	122.35	120.77	121.23	140046
2020-11-30	120.61	120.82	117.76	117.80	471717
2020-12-01	120.15	121.55	119.74	120.24	321064
2020-12-02	120.30	120.62	118.67	119.09	738482
2020-12-03	119.44	120.43	118.46	119.47	337651
2020-12-04	120.27	122.03	120.07	121.53	285024
2020-12-07	121.05	121.88	120.16	120.44	347029
2020-12-08	119.70	122.05	119.08	121.02	380970
2020-12-09	122.25	122.69	120.01	120.08	376480
2020-12-10	119.60	122.85	119.45	122.29	349266
2020-12-11	121.35	122.28	119.89	121.28	284456
2020-12-14	122.65	122.85	119.47	119.57	377627
2020-12-15	121.30	122.00	119.00	121.90	382092
2020-12-16	122.43	122.87	119.91	120.13	280262
2020-12-17	120.77	120.77	118.95	119.76	280366
2020-12-18	120.29	120.29	117.11	117.74	1232809
2020-12-21	116.08	118.77	116.08	118.67	228529
2020-12-22	118.44	119.03	117.31	117.51	246444
2020-12-23	118.09	119.22	117.93	118.48	173768
2020-12-24	119.01	119.01	117.26	118.12	67243
2020-12-28	118.97	119.92	118.14	118.41	144373
2020-12-29	118.78	119.59	117.76	118.17	207296
2020-12-30	118.41	120.85	118.06	119.16	235176
2020-12-31	119.65	120.63	118.35	119.75	226964
2021-01-04	121.78	123.92	118.69	119.71	266016
2021-01-05	119.72	124.06	119.72	123.14	351712
2021-01-06	126.38	131.62	126.38	131.04	748756
2021-01-07	132.18	134.02	130.74	132.44	637846
2021-01-08	130.34	132.00	129.20	131.29	591473
2021-01-11	129.06	133.63	128.34	132.25	305539
2021-01-12	132.25	135.33	130.88	135.21	420388
2021-01-13	134.28	134.28	130.26	132.12	282836
2021-01-14	133.57	134.36	131.42	131.94	458128
2021-01-15	129.61	130.03	126.68	127.63	322301
2021-01-19	128.62	129.55	127.50	128.18	379018
2021-01-20	128.88	129.61	127.00	128.44	275751
2021-01-21	128.50	128.66	125.24	125.41	375631
2021-01-22	124.39	126.51	123.86	126.22	290001
2021-01-25	126.67	126.67	124.40	125.66	411130
2021-01-26	126.61	126.61	122.59	122.70	386609
2021-01-27	121.16	121.96	117.93	119.34	468364
2021-01-28	121.23	121.55	116.71	117.58	477439
2021-01-29	117.82	118.01	114.26	116.08	565538
2021-02-01	117.85	119.56	116.19	119.18	323576
2021-02-02	119.58	121.01	118.78	120.86	312885
2021-02-03	121.01	122.45	120.90	122.10	241161
2021-02-04	122.57	124.21	121.19	123.92	256267
2021-02-05	125.42	126.16	123.53	123.74	328526
2021-02-08	125.40	126.31	123.73	124.53	287996
2021-02-09	124.19	125.27	123.21	124.83	401241
2021-02-10	125.69	125.99	123.76	123.85	187807
2021-02-11	123.94	124.69	122.61	124.34	230233
2021-02-12	123.95	125.77	123.48	125.59	160703
2021-02-16	126.38	128.08	125.97	127.49	288393
2021-02-17	127.60	128.29	125.42	125.43	358094
2021-02-18	125.49	128.96	124.03	126.90	439884
2021-02-19	127.84	131.99	126.42	131.37	474915
2021-02-22	131.37	136.00	131.34	135.37	463788
2021-02-23	135.10	136.05	133.50	135.54	400938
2021-02-24	135.54	138.65	134.47	138.19	595017
2021-02-25	139.00	139.45	134.79	135.42	338129
2021-02-26	134.69	135.43	131.13	132.20	358804
2021-03-01	135.08	139.91	134.57	139.33	505879
2021-03-02	139.65	139.86	137.60	138.69	380788
2021-03-03	139.39	142.57	138.08	140.44	375991
2021-03-04	140.47	140.47	134.67	136.54	325258
2021-03-05	138.42	140.90	135.94	140.27	439084
2021-03-08	141.73	147.33	140.52	146.66	424713
2021-03-09	146.25	147.12	142.62	146.00	452090
2021-03-10	146.26	149.68	144.61	148.05	372439
2021-03-11	149.84	151.27	148.56	151.07	408848
2021-03-12	152.02	154.09	150.81	152.83	427238
2021-03-15	153.06	153.06	150.17	152.35	346655
2021-03-16	152.58	152.91	149.47	149.97	339120
2021-03-17	149.57	152.29	148.03	149.93	403739
2021-03-18	150.54	153.75	148.43	149.35	594282
2021-03-19	149.74	150.26	145.46	148.78	1279568
2021-03-22	147.93	148.48	145.73	145.91	382636
2021-03-23	144.30	145.06	140.59	141.41	583871
2021-03-24	143.53	146.72	142.18	142.40	281082
2021-03-25	140.98	147.39	140.40	146.72	326387
2021-03-26	148.17	155.72	148.17	155.62	478374
2021-03-29	154.62	158.63	150.52	150.80	533163
2021-03-30	150.66	152.49	149.16	151.25	341147
2021-03-31	152.78	154.23	150.67	152.29	543415
2021-04-01	152.05	156.02	150.70	155.65	409714
2021-04-05	158.12	159.02	156.00	156.95	365311
2021-04-06	156.79	158.00	153.73	154.86	457261
2021-04-07	155.44	156.05	153.53	154.53	277231
2021-04-08	153.96	154.84	151.86	154.28	373178
2021-04-09	153.89	156.26	153.60	154.26	355637
2021-04-12	155.14	157.08	154.69	156.59	254392
2021-04-13	156.55	156.71	152.65	154.30	246502
2021-04-14	155.31	157.94	154.81	155.54	307844
2021-04-15	156.71	156.71	154.16	155.09	292501
2021-04-16	157.31	157.45	154.94	156.01	298715
2021-04-19	155.50	156.87	153.28	155.30	281662
2021-04-20	155.81	156.00	152.11	152.85	343315
2021-04-21	151.95	155.80	151.35	155.12	393264
2021-04-22	158.08	158.18	152.40	155.16	335866
2021-04-23	156.65	158.16	155.41	157.49	294215
2021-04-26	158.84	160.88	158.41	159.81	586847
2021-04-27	159.11	160.30	157.51	160.02	335859
2021-04-28	159.49	163.21	159.23	162.12	269000
2021-04-29	163.34	164.92	160.48	163.62	453527
2021-04-30	161.32	163.61	159.92	160.31	332187
2021-05-03	163.05	165.84	162.08	164.55	302429
2021-05-04	163.70	169.84	163.70	168.85	375817
2021-05-05	169.84	172.22	167.51	171.30	313361
2021-05-06	172.53	175.00	170.36	174.99	351371
2021-05-07	175.49	177.82	171.81	177.24	289810
2021-05-10	180.14	181.21	175.31	175.68	508347
2021-05-11	173.34	177.53	172.62	176.48	481955
2021-05-12	175.83	176.51	166.45	167.83	489241
2021-05-13	168.72	174.38	168.24	172.44	433130
2021-05-14	173.19	173.70	169.60	170.56	473544
2021-05-17	170.45	171.25	166.99	170.60	545377
2021-05-18	170.57	171.61	167.66	167.81	306765
2021-05-19	164.68	166.65	161.37	166.39	362177
2021-05-20	165.49	166.68	163.71	165.59	422338
2021-05-21	167.53	168.60	164.46	165.93	453346
2021-05-24	166.51	169.43	164.89	168.25	357925
2021-05-25	168.67	169.61	165.06	165.24	389168
2021-05-26	165.01	166.69	164.48	165.76	365590
2021-05-27	169.34	170.40	168.04	168.31	425688
2021-05-28	167.57	168.42	165.56	168.07	191567
2021-06-01	170.43	172.52	169.38	172.38	367364
2021-06-02	172.86	172.86	167.80	169.05	326744
2021-06-03	168.30	169.90	166.16	169.48	478356
2021-06-04	170.50	171.74	168.50	170.45	231428
2021-06-07	169.74	169.91	165.42	167.51	280351
2021-06-08	167.35	174.42	167.21	173.71	449440
2021-06-09	172.76	174.30	171.82	173.26	409900
2021-06-10	175.76	175.76	172.03	172.76	446907
2021-06-11	174.00	175.00	171.63	173.27	206160
2021-06-14	172.61	172.61	166.20	167.35	374478
2021-06-15	166.79	166.93	163.48	165.49	447384
2021-06-16	165.61	165.61	161.26	162.21	514002
2021-06-17	162.06	162.06	153.43	154.74	512780
2021-06-18	150.53	154.06	149.79	150.06	803289
2021-06-21	152.10	154.04	151.04	153.50	539688
2021-06-22	153.23	153.23	150.48	150.77	461144
2021-06-23	151.74	154.30	151.04	151.18	341523
2021-06-24	152.16	154.58	150.71	152.91	317848
2021-06-25	154.11	154.99	152.81	153.28	619889
2021-06-28	153.43	153.65	148.10	148.74	405222
2021-06-29	149.75	151.97	148.30	148.75	390491
2021-06-30	147.85	151.61	147.85	150.90	322912
2021-07-01	152.62	153.65	150.21	152.92	310223
2021-07-02	153.43	153.98	151.80	152.44	293853
2021-07-06	151.57	152.16	147.98	148.93	354529
2021-07-07	149.10	151.88	149.10	150.79	326500
2021-07-08	148.13	150.78	146.66	148.40	264363
2021-07-09	151.18	152.75	150.71	151.69	275308
2021-07-12	149.95	153.24	148.91	152.75	306111
2021-07-13	151.47	151.97	149.57	150.24	174559
2021-07-14	151.69	152.47	149.03	149.92	240487
2021-07-15	149.37	153.31	149.37	151.01	209448
2021-07-16	151.15	151.86	148.22	148.44	358981
2021-07-19	146.00	146.00	143.12	144.67	520555
2021-07-20	144.17	149.72	143.58	148.76	411659
2021-07-21	150.69	152.39	150.21	150.84	331543
2021-07-22	149.41	150.81	146.30	149.98	379730
2021-07-23	151.34	151.84	149.47	151.31	336987
2021-07-26	155.13	157.00	153.70	153.76	398565
2021-07-27	153.39	154.34	151.17	153.27	324534
2021-07-28	154.04	154.09	150.81	153.51	202103
2021-07-29	155.19	159.44	154.47	158.74	283444
2021-07-30	157.99	160.11	156.49	157.15	220019
2021-08-02	158.65	159.40	154.57	154.67	359274
2021-08-03	154.93	157.90	152.31	157.44	204069
2021-08-04	156.26	156.76	151.35	151.46	285688
2021-08-05	151.75	153.21	149.66	150.40	276550
2021-08-06	152.55	153.65	150.91	152.73	163936
2021-08-09	151.46	154.17	150.83	153.32	196081
2021-08-10	153.39	157.96	153.39	157.55	320292
2021-08-11	158.50	160.08	156.94	159.30	299096
2021-08-12	158.43	159.45	155.60	158.13	193122
2021-08-13	157.53	158.45	156.41	157.14	174734
2021-08-16	155.23	156.15	151.61	155.22	234275
2021-08-17	154.01	154.14	150.04	152.57	165116
2021-08-18	150.94	153.64	149.73	149.88	262289
2021-08-19	146.60	150.93	146.36	149.74	362392
2021-08-20	149.80	151.72	149.22	149.88	528755
2021-08-23	152.02	152.35	150.61	151.08	274785
2021-08-24	153.55	155.26	151.87	152.55	335990
2021-08-25	152.45	153.52	151.17	151.70	256769
2021-08-26	152.21	152.58	149.61	149.63	296679
2021-08-27	151.00	153.98	150.58	153.09	272559
2021-08-30	153.58	154.40	151.96	152.64	352122
2021-08-31	152.26	152.26	149.82	150.04	230959
2021-09-01	149.18	150.22	145.54	149.54	292460
2021-09-02	150.49	150.51	148.68	149.63	279138
2021-09-03	149.52	150.22	148.75	149.58	349673
2021-09-07	149.38	150.65	148.89	149.02	276512
2021-09-08	148.21	148.95	147.00	148.04	323154
2021-09-09	147.99	150.10	147.50	148.65	328881
2021-09-10	149.60	150.89	148.15	148.59	424651
2021-09-13	150.54	150.54	147.77	149.62	358455
2021-09-14	149.14	149.14	145.55	146.04	218008
2021-09-15	147.71	150.40	147.02	150.09	408400
2021-09-16	149.85	149.85	146.11	146.43	272489
2021-09-17	145.60	145.74	142.92	144.08	938870
2021-09-20	139.31	141.20	135.46	141.06	454111
2021-09-21	142.23	142.23	138.41	140.17	533687
2021-09-22	142.72	146.04	142.72	143.69	457693
2021-09-23	144.46	146.52	143.95	144.39	389645
2021-09-24	143.97	145.15	142.77	142.88	226684
2021-09-27	143.05	146.07	143.05	145.40	201075
2021-09-28	145.41	147.25	142.93	145.92	263171
2021-09-29	148.01	148.45	143.94	144.69	315538
2021-09-30	145.87	146.88	142.03	142.42	455091
2021-10-01	142.42	144.47	139.62	143.26	299473
2021-10-04	144.25	146.17	142.82	142.97	334511
2021-10-05	142.77	145.27	141.23	143.73	247873
2021-10-06	141.43	142.11	139.02	141.18	292307
2021-10-07	143.29	145.32	142.47	142.66	261948
2021-10-08	142.78	143.51	141.50	141.65	186839
2021-10-11	143.46	146.09	143.35	144.02	302298
2021-10-12	144.18	145.65	143.75	144.08	222781
2021-10-13	144.50	145.41	142.48	144.77	237263
2021-10-14	147.98	149.37	145.98	146.26	371564
2021-10-15	147.09	149.47	147.03	147.58	318059
2021-10-18	146.12	149.29	144.87	148.57	428103
2021-10-19	148.68	149.30	146.97	147.57	300228
2021-10-20	146.80	150.43	146.02	149.36	266614
2021-10-21	146.91	148.42	145.36	148.36	320369
2021-10-22	149.60	150.82	148.95	149.29	210890
2021-10-25	150.16	153.63	149.68	152.85	276031
2021-10-26	152.51	153.49	150.73	151.14	231383
2021-10-27	149.45	150.80	143.93	143.98	415775
2021-10-28	143.12	146.99	142.74	144.29	453309
2021-10-29	144.89	147.88	144.89	146.16	421958
2021-11-01	148.25	149.55	144.74	149.22	436358
2021-11-02	148.50	150.64	148.50	150.46	440848
2021-11-03	150.66	155.99	150.20	155.42	506569
2021-11-04	158.78	161.68	158.78	160.81	569466
2021-11-05	161.41	163.46	161.41	163.29	437677
2021-11-08	165.73	167.80	164.40	164.94	423468
2021-11-09	164.20	166.04	164.13	165.98	383894
2021-11-10	165.02	166.39	163.71	163.91	387070
2021-11-11	165.01	166.84	164.86	166.42	272138
2021-11-12	166.41	167.83	165.80	166.83	236233
2021-11-15	166.38	166.93	164.72	165.06	259373
2021-11-16	165.52	166.48	164.57	165.57	356445
2021-11-17	163.50	165.21	159.07	158.57	487724
2021-11-18	158.89	161.27	158.01	160.39	220481
2021-11-19	160.18	163.59	159.79	161.70	246924
2021-11-22	161.65	166.94	161.55	164.00	341156
2021-11-23	164.94	166.77	162.91	163.98	233766
2021-11-24	164.10	164.99	161.38	161.78	192116
2021-11-26	155.72	159.62	154.78	158.20	148811
2021-11-29	159.81	159.98	156.34	156.83	306245
2021-11-30	156.17	156.83	148.11	148.63	621871
2021-12-01	150.88	155.17	149.38	149.46	400975
2021-12-02	150.94	156.05	150.27	153.40	324749
2021-12-03	153.71	155.34	149.82	151.39	334482
2021-12-06	152.15	154.89	150.78	153.96	405341
2021-12-07	156.16	159.63	156.16	157.15	286049
2021-12-08	158.21	158.61	156.21	157.00	204149
2021-12-09	155.65	158.03	154.05	156.86	243185
2021-12-10	158.96	158.96	156.25	158.17	232972
2021-12-13	159.49	159.49	155.85	156.49	438761
2021-12-14	157.00	159.96	156.43	156.91	367006
2021-12-15	155.53	155.80	152.20	155.36	282690
2021-12-16	157.32	161.62	155.59	157.88	333267
2021-12-17	157.17	160.39	155.90	159.24	707430
2021-12-20	157.84	157.85	151.59	153.44	295241
2021-12-21	154.38	156.03	154.03	155.42	196796
2021-12-22	155.80	158.13	154.60	157.75	196521
2021-12-23	158.13	159.26	157.12	158.67	197540
2021-12-27	158.19	161.33	156.43	161.14	193244
2021-12-28	160.35	161.73	159.97	161.37	135072
2021-12-29	160.67	163.09	160.40	162.60	104643
2021-12-30	163.65	164.33	161.02	161.47	137755
2021-12-31	161.58	163.12	159.69	162.22	152713
2022-01-03	162.85	164.24	160.90	161.28	173639
2022-01-04	162.70	165.80	162.38	163.57	212090
2022-01-05	165.11	170.74	164.00	166.75	295760
2022-01-06	168.07	168.07	163.85	165.49	230263
2022-01-07	166.85	167.27	164.19	166.53	216204
2022-01-10	166.07	168.11	161.64	162.40	400769
2022-01-11	161.37	164.29	158.66	164.18	222541
2022-01-12	166.77	168.53	165.92	167.72	353811
2022-01-13	168.06	169.88	164.89	165.59	254692
2022-01-14	163.93	166.65	163.89	166.33	169367
2022-01-18	164.79	164.79	161.98	163.90	190117
2022-01-19	168.10	168.10	162.66	163.70	269692
2022-01-20	163.11	166.51	160.54	160.73	358047
2022-01-21	159.88	159.88	150.41	150.84	445038
2022-01-24	148.06	153.05	146.24	152.21	451464
2022-01-25	149.78	152.30	145.79	151.52	413392
2022-01-26	153.18	154.79	147.75	149.06	476181
2022-01-27	150.95	154.00	148.99	150.60	421851
2022-01-28	152.59	152.59	147.80	151.59	398315
2022-01-31	151.94	153.07	150.63	152.88	539214
2022-02-01	155.11	159.24	154.23	158.46	277557
2022-02-02	158.16	161.21	157.27	160.05	325777
2022-02-03	159.77	162.46	157.97	159.75	160357
2022-02-04	158.78	161.24	156.06	156.14	299847
2022-02-07	157.25	157.25	153.04	154.04	428941
2022-02-08	155.15	159.13	154.77	159.01	526097
2022-02-09	159.77	164.12	158.20	163.15	250227
2022-02-10	160.57	165.46	160.23	160.87	222825
2022-02-11	159.33	163.19	158.37	160.87	270501
2022-02-14	161.54	162.89	159.57	161.85	337470
2022-02-15	162.99	167.55	160.91	166.70	354785
2022-02-16	166.90	169.40	166.03	168.20	304150
2022-02-17	172.76	180.09	172.76	173.74	658857
2022-02-18	173.26	176.40	172.00	174.95	465747
2022-02-22	177.24	180.01	174.63	174.65	560782
2022-02-23	175.55	176.92	172.22	172.67	393105
2022-02-24	167.78	173.49	165.79	172.98	397983
2022-02-25	174.66	183.57	174.65	183.42	562638
2022-02-28	181.79	191.15	181.62	190.87	1044308
2022-03-01	190.79	194.91	182.69	187.18	646651
2022-03-02	188.31	191.00	185.99	189.21	543678
2022-03-03	190.81	192.03	185.35	190.03	584669
2022-03-04	188.80	189.48	184.31	188.86	398292
2022-03-07	188.86	191.65	183.39	184.69	476230
2022-03-08	183.28	185.42	178.62	182.01	444176
2022-03-09	182.77	190.38	181.20	188.14	534776
2022-03-10	187.64	190.14	183.65	188.27	429229
2022-03-11	187.87	190.58	184.79	188.23	634482
2022-03-14	188.18	190.73	185.10	187.67	367434
2022-03-15	184.97	190.67	184.80	190.04	391544
2022-03-16	192.43	194.66	186.53	189.47	401912
2022-03-17	189.68	192.66	188.88	191.03	445274
2022-03-18	189.90	192.05	187.50	191.50	733876
2022-03-21	195.39	198.44	192.37	194.71	450412
2022-03-22	195.48	196.95	193.60	195.28	391946
2022-03-23	195.14	196.07	192.66	194.34	484693
2022-03-24	195.91	196.96	193.44	195.29	423230
2022-03-25	195.70	195.88	193.66	194.93	404269
2022-03-28	193.82	193.82	189.03	190.95	607319
2022-03-29	189.23	189.23	181.05	185.25	852519
2022-03-30	186.91	187.61	182.96	184.68	588493
2022-03-31	184.09	187.45	182.86	183.35	528429
2022-04-01	184.39	187.06	182.18	184.77	385605
2022-04-04	184.77	184.95	180.54	182.20	330838
2022-04-05	181.33	183.45	178.54	179.00	400241
2022-04-06	178.93	180.54	176.60	178.83	612641
2022-04-07	178.30	179.38	175.95	178.45	258361
2022-04-08	179.60	180.96	177.62	179.36	283034
2022-04-11	180.00	186.19	180.00	183.04	422937
2022-04-12	184.26	189.22	183.14	184.36	389038
2022-04-13	185.86	189.68	183.50	189.17	258913
2022-04-14	192.23	195.13	190.96	194.26	363403
2022-04-18	194.58	196.80	192.81	194.54	302402
2022-04-19	194.00	198.85	193.91	198.51	399570
2022-04-20	199.59	201.39	197.57	200.63	366955
2022-04-21	201.48	204.93	195.88	197.23	335656
2022-04-22	198.31	198.31	191.76	192.64	492472
2022-04-25	190.11	193.35	183.59	190.38	503952
2022-04-26	190.28	190.60	186.46	186.75	417621
2022-04-27	188.99	193.26	186.76	189.24	477509
2022-04-28	193.72	200.17	191.83	199.13	489529
2022-04-29	202.85	207.46	196.92	198.25	491704
2022-05-02	198.16	199.74	193.48	197.82	451640
2022-05-03	196.33	205.35	195.73	204.62	543329
2022-05-04	203.60	211.66	203.60	211.43	536584
2022-05-05	210.31	210.82	195.97	197.55	630362
2022-05-06	196.31	198.43	190.61	197.18	501837
2022-05-09	192.40	196.66	191.11	192.98	446794
2022-05-10	194.16	195.19	187.74	189.93	473926
2022-05-11	189.68	193.98	187.39	187.51	539449
2022-05-12	185.81	188.94	183.82	187.25	422023
2022-05-13	187.44	190.35	186.21	186.49	388496
2022-05-16	187.02	189.18	184.99	185.51	361829
2022-05-17	188.71	192.86	187.17	191.87	250359
2022-05-18	191.00	191.49	181.55	182.41	356505
2022-05-19	181.31	182.02	173.73	178.78	644755
2022-05-20	180.10	180.83	174.35	178.46	399675
2022-05-23	181.41	182.64	178.29	180.06	432816
2022-05-24	178.35	179.68	175.32	178.95	236828
2022-05-25	177.47	187.82	176.64	186.03	420579
2022-05-26	188.47	200.51	188.47	199.13	670068
2022-05-27	200.71	205.25	200.12	204.97	457944
2022-05-31	204.38	204.38	193.89	194.40	1043156
2022-06-01	195.98	197.00	190.02	195.39	445303
2022-06-02	197.66	199.48	194.78	197.02	253284
2022-06-03	195.25	197.04	192.57	193.50	215594
2022-06-06	195.64	197.80	193.37	196.44	242059
2022-06-07	194.87	200.76	194.71	200.61	301549
2022-06-08	198.17	198.47	192.26	194.44	273779
2022-06-09	192.87	193.01	188.01	188.15	275400
2022-06-10	184.11	188.37	183.98	186.81	295668
2022-06-13	181.12	182.80	177.40	178.72	374944
2022-06-14	178.86	181.47	175.67	175.85	519029
2022-06-15	179.00	182.22	175.46	179.77	506927
2022-06-16	176.62	177.63	166.67	167.34	604326
2022-06-17	167.56	171.36	166.78	170.10	1013896
2022-06-21	174.03	174.03	170.31	170.45	453801
2022-06-22	165.28	167.90	164.50	166.03	490347
2022-06-23	167.60	167.73	160.29	163.47	503634
2022-06-24	164.55	173.08	164.39	172.79	631894
2022-06-27	174.23	175.27	171.38	173.94	379217
2022-06-28	176.33	176.33	172.16	172.85	347029
2022-06-29	172.84	172.84	168.25	170.88	395200
2022-06-30	167.40	171.96	165.70	169.86	408588
2022-07-01	168.52	172.03	165.88	171.07	437063
2022-07-05	166.20	170.14	162.50	169.74	481101
2022-07-06	169.87	171.15	165.20	169.64	617418
2022-07-07	173.83	176.03	172.24	174.32	418633
2022-07-08	175.09	175.09	171.98	172.57	325809
2022-07-11	171.03	175.16	170.76	173.24	374933
2022-07-12	172.57	177.18	172.57	173.12	408301
2022-07-13	170.11	175.88	170.11	175.60	395755
2022-07-14	170.69	175.24	170.11	174.69	383442
2022-07-15	176.52	177.06	173.66	176.46	242420
2022-07-18	178.59	181.08	174.65	175.34	293290
2022-07-19	174.82	181.06	174.25	180.48	346770
2022-07-20	179.86	180.33	176.81	179.61	303089
2022-07-21	180.02	183.95	178.26	183.67	391213
2022-07-22	184.83	185.92	178.83	180.73	338989
2022-07-25	182.62	185.80	181.93	185.20	271990
2022-07-26	184.03	185.00	180.94	184.17	307834
2022-07-27	184.55	187.24	180.86	186.72	387533
2022-07-28	181.35	188.94	180.39	186.33	623514
2022-07-29	188.00	190.75	185.83	190.25	469545
2022-08-01	188.59	192.33	188.13	191.17	469987
2022-08-02	191.75	191.75	185.07	186.44	374474
2022-08-03	187.47	187.47	180.92	181.29	493554
2022-08-04	181.30	186.95	180.04	185.64	356974
2022-08-05	184.33	190.21	184.33	188.61	251440
2022-08-08	190.25	193.45	183.30	187.91	552842
2022-08-09	189.10	190.78	187.96	190.06	273442
2022-08-10	192.00	194.84	191.05	193.93	274796
2022-08-11	194.69	198.99	194.02	194.07	270667
2022-08-12	194.76	197.72	193.04	197.20	208280
2022-08-15	194.44	196.34	192.80	196.05	201528
2022-08-16	197.20	198.86	196.83	197.43	200085
2022-08-17	195.33	195.81	193.78	193.93	159231
2022-08-18	194.84	196.69	194.36	195.08	201342
2022-08-19	194.12	194.55	190.92	191.68	302359
2022-08-22	189.28	190.79	187.16	188.29	220123
2022-08-23	189.30	193.98	189.30	190.04	284325
2022-08-24	188.63	190.54	187.99	189.98	325978
2022-08-25	190.96	196.22	190.96	196.01	268773
2022-08-26	196.63	198.00	193.69	194.60	214734
2022-08-29	193.26	198.97	192.83	195.80	338111
2022-08-30	196.03	196.03	188.41	189.55	333132
2022-08-31	189.45	189.45	185.25	187.98	503944
2022-09-01	185.63	185.63	181.16	183.24	368591
2022-09-02	186.56	189.11	182.82	183.92	291456
2022-09-06	184.82	186.92	182.97	184.50	561528
2022-09-07	183.01	188.86	181.00	188.34	270746
2022-09-08	187.01	190.97	185.49	190.35	373774
2022-09-09	192.42	197.42	192.42	197.18	322538
2022-09-12	198.31	198.69	193.14	193.54	338443
2022-09-13	189.30	191.89	187.77	188.00	312652
2022-09-14	185.81	185.81	175.84	178.10	655885
2022-09-15	178.79	180.98	177.40	178.12	525020
2022-09-16	176.64	177.83	173.17	175.46	1494955
2022-09-19	173.47	182.42	173.47	181.58	558291
2022-09-20	178.97	180.39	177.16	179.43	424179
2022-09-21	181.99	182.71	177.83	177.83	347164
2022-09-22	179.70	180.39	174.74	175.12	353320
2022-09-23	171.77	171.77	168.28	170.99	432674
2022-09-26	169.68	171.84	168.25	169.02	376163
2022-09-27	171.51	173.96	170.44	172.61	406485
2022-09-28	172.23	178.20	171.91	176.65	580468
2022-09-29	176.34	176.34	173.25	174.37	447061
2022-09-30	174.04	178.08	173.30	174.41	498048
2022-10-03	177.61	183.61	177.61	182.09	501943
2022-10-04	183.87	189.88	183.19	189.61	399725
2022-10-05	187.28	188.77	185.96	187.97	360874
2022-10-06	183.07	185.01	180.71	181.88	688850
2022-10-07	181.00	181.72	178.02	178.27	449554
2022-10-10	179.80	184.78	179.80	182.89	410098
2022-10-11	179.68	185.20	179.68	183.18	511361
2022-10-12	183.39	185.55	180.54	181.39	357489
2022-10-13	178.20	188.39	177.49	187.04	460869
2022-10-14	187.65	188.96	181.07	181.74	395901
2022-10-17	185.46	187.63	182.86	183.47	443439
2022-10-18	185.46	188.40	183.15	184.62	350267
2022-10-19	184.85	185.73	179.96	180.68	383144
2022-10-20	180.05	184.66	177.98	180.26	571791
2022-10-21	181.01	187.46	179.78	185.97	412948
2022-10-24	185.00	188.65	183.34	187.69	400871
2022-10-25	184.45	190.66	184.44	190.65	680418
2022-10-26	193.06	196.60	190.37	194.13	539460
2022-10-27	193.70	200.03	189.57	199.90	789123
2022-10-28	199.88	203.53	195.40	199.53	533557
2022-10-31	198.82	202.19	198.34	201.48	403258
2022-11-01	205.48	205.63	201.10	205.07	455185
2022-11-02	203.92	205.38	198.76	198.93	382221
2022-11-03	196.54	202.36	196.03	199.51	304650
2022-11-04	205.57	206.13	200.53	202.61	410880
2022-11-07	204.32	205.28	201.64	203.42	334147
2022-11-08	204.85	207.56	203.14	205.77	355270
2022-11-09	204.10	206.00	200.04	201.02	304134
2022-11-10	207.28	208.17	204.28	207.46	324868
2022-11-11	205.00	205.00	191.45	194.05	806448
2022-11-14	193.27	204.35	192.82	201.28	726136
2022-11-15	203.15	204.61	200.48	203.15	429235
2022-11-16	201.29	204.27	201.04	201.82	247786
2022-11-17	199.56	205.49	198.62	205.31	364466
2022-11-18	206.71	206.99	202.35	205.95	339128
2022-11-21	204.93	209.61	204.01	208.34	347147
2022-11-22	210.79	213.37	209.87	212.92	408856
2022-11-23	212.60	215.10	211.57	211.58	263866
2022-11-25	212.20	213.73	210.57	211.75	94416
2022-11-28	209.55	212.24	207.86	207.88	260662
2022-11-29	209.27	213.07	208.74	209.24	239319
2022-11-30	209.66	211.29	205.32	211.29	402960
2022-12-01	212.00	213.02	209.42	211.77	263740
2022-12-02	210.69	216.76	210.28	213.20	520058
2022-12-05	211.22	211.67	207.24	208.73	278160
2022-12-06	209.53	211.27	206.86	208.49	387662
2022-12-07	207.69	210.18	207.08	208.73	344363
2022-12-08	212.00	212.16	208.17	209.05	221799
2022-12-09	208.19	209.07	202.70	203.05	336290
2022-12-12	203.82	205.07	200.45	204.71	305669
2022-12-13	208.45	208.99	203.50	204.68	515120
2022-12-14	206.54	207.41	201.44	204.03	395915
2022-12-15	201.59	201.59	196.11	200.16	461604
2022-12-16	197.99	203.09	197.38	201.17	1822652
2022-12-19	202.02	203.99	199.23	200.20	433728
2022-12-20	201.88	206.12	201.20	202.70	408333
2022-12-21	206.02	207.44	203.95	205.19	340499
2022-12-22	206.00	206.00	199.16	202.87	227394
2022-12-23	203.87	205.25	202.70	204.45	208883
2022-12-27	205.71	207.32	204.11	205.93	107762
2022-12-28	206.80	206.88	201.39	201.61	172361
2022-12-29	202.69	203.48	201.27	202.85	166545
2022-12-30	201.85	202.69	200.85	202.44	186732
2023-01-03	203.28	204.19	199.51	201.39	288343
2023-01-04	200.25	206.14	200.18	205.19	346086
2023-01-05	205.10	207.19	202.93	206.98	320731
2023-01-06	209.81	213.12	207.76	208.14	388630
2023-01-09	209.45	210.36	204.54	205.69	309942
2023-01-10	206.85	209.94	204.16	209.71	270828
2023-01-11	210.67	211.54	207.71	210.56	305223
2023-01-12	212.98	213.69	210.33	213.18	287396
2023-01-13	213.09	217.28	211.45	216.80	323344
2023-01-17	217.23	218.74	213.35	214.02	447035
2023-01-18	215.54	217.58	210.56	210.69	320010
2023-01-19	210.34	212.57	208.04	211.88	429834
2023-01-20	212.84	215.72	208.66	215.67	281889
2023-01-23	215.35	217.79	214.97	216.31	295521
2023-01-24	217.30	218.47	214.36	215.79	350261
2023-01-25	216.12	221.52	214.70	220.85	340621
2023-01-26	222.26	228.65	220.47	227.85	340636
2023-01-27	228.15	231.75	224.35	226.69	325520
2023-01-30	226.18	228.59	221.94	222.25	313919
2023-01-31	221.51	227.62	220.97	227.45	329019
2023-02-01	225.97	232.92	224.03	231.31	290877
2023-02-02	233.19	235.55	230.64	235.19	535178
2023-02-03	235.46	239.11	232.54	235.59	502761
2023-02-06	234.71	236.53	232.05	233.53	328292
2023-02-07	232.71	235.13	230.01	232.59	522869
2023-02-08	231.10	235.13	231.01	231.33	279316
2023-02-09	232.88	233.42	226.29	227.04	345663
2023-02-10	226.25	228.87	225.29	228.05	301694
2023-02-13	227.33	231.07	225.14	230.97	438504
2023-02-14	230.83	235.00	229.61	234.26	445115
2023-02-15	232.21	233.77	227.87	233.44	487263
2023-02-16	240.94	245.06	233.83	243.10	745512
2023-02-17	243.98	248.77	243.55	247.90	773401
2023-02-21	247.04	248.68	240.93	241.93	606015
2023-02-22	241.32	247.62	241.25	244.58	641372
2023-02-23	244.09	246.88	241.22	243.13	540742
2023-02-24	240.41	245.22	238.86	245.10	608093
2023-02-27	247.11	250.97	243.39	244.86	776502
2023-02-28	245.29	250.09	242.55	247.84	4348258
2023-03-01	250.34	254.13	249.82	252.92	571694
2023-03-02	251.62	260.19	250.00	260.17	815219
2023-03-03	261.12	264.42	258.15	263.48	809026
2023-03-06	260.47	263.00	256.22	257.83	712228
2023-03-07	258.44	260.05	257.01	259.10	633187
2023-03-08	260.12	260.55	255.74	258.58	548888
2023-03-09	258.56	258.76	252.87	254.06	504330
2023-03-10	255.69	255.69	248.99	249.63	804180
2023-03-13	247.82	251.64	246.23	248.69	639775
2023-03-14	253.01	256.31	248.59	251.48	834375
2023-03-15	244.28	245.78	237.69	242.01	810490
2023-03-16	237.71	247.14	237.31	245.96	664086
2023-03-17	245.95	246.39	239.71	240.48	1586337
2023-03-20	244.06	250.33	242.46	246.71	553902
2023-03-21	251.51	253.38	248.29	250.54	474422
2023-03-22	249.62	252.69	247.35	247.51	338682
2023-03-23	248.95	253.89	247.03	250.09	409733
2023-03-24	246.23	253.39	244.11	252.17	406085
2023-03-27	254.35	257.50	253.64	256.18	347566
2023-03-28	255.75	258.18	255.11	256.26	349867
2023-03-29	258.80	258.80	251.37	252.47	544905
2023-03-30	254.43	255.61	249.88	250.90	466404
2023-03-31	252.76	257.10	251.07	256.74	544189
2023-04-03	256.27	257.49	253.90	256.83	330089
2023-04-04	256.31	256.74	245.27	246.84	425614
2023-04-05	244.25	247.30	241.12	243.97	496070
2023-04-06	241.91	243.23	238.63	241.84	298802
2023-04-10	241.00	248.12	241.00	245.95	369208
2023-04-11	248.83	251.24	248.52	249.38	273611
2023-04-12	249.55	249.73	245.77	246.17	430446
2023-04-13	247.07	247.07	241.80	244.73	519310
2023-04-14	243.50	245.76	242.22	245.53	577062
2023-04-17	246.13	247.93	243.69	247.85	550831
2023-04-18	248.20	253.89	246.49	253.53	308118
2023-04-19	253.16	253.16	246.64	248.44	481300
2023-04-20	247.60	253.61	247.60	249.50	327935
2023-04-21	248.90	250.29	245.68	249.60	320240
2023-04-24	248.74	252.10	248.62	249.91	255505
2023-04-25	246.03	246.92	240.00	240.70	590025
2023-04-26	243.12	243.12	239.02	240.32	607458
2023-04-27	241.81	257.06	234.91	256.49	554256
2023-04-28	252.42	254.51	244.95	247.80	547126
2023-05-01	249.13	250.28	244.62	246.16	279315
2023-05-02	244.42	248.00	241.91	247.65	257390
2023-05-03	247.64	251.18	245.64	246.40	439165
2023-05-04	244.54	246.42	237.80	239.62	397364
2023-05-05	242.90	248.50	242.31	243.56	273036
2023-05-08	245.95	246.30	238.95	240.73	317009
2023-05-09	239.93	245.58	238.87	243.18	381821
2023-05-10	246.01	246.27	237.95	240.65	260454
2023-05-11	236.79	241.12	236.79	239.39	193164
2023-05-12	240.93	243.00	240.02	241.22	155586
2023-05-15	241.50	243.00	240.10	241.65	237331
2023-05-16	240.38	242.26	238.33	240.32	332892
2023-05-17	243.70	244.58	241.61	243.61	257645
2023-05-18	242.82	247.10	241.61	246.84	202919
2023-05-19	248.62	248.62	243.75	244.03	190134
2023-05-22	245.75	247.10	244.48	245.43	190414
2023-05-23	243.07	244.82	238.31	243.87	264854
2023-05-24	243.03	243.03	234.49	234.67	508394
2023-05-25	233.93	238.68	232.35	236.73	305737
2023-05-26	238.59	241.43	235.55	239.71	426821
2023-05-30	238.03	239.15	231.84	232.12	383017
2023-05-31	230.59	234.99	229.12	234.68	1813210
2023-06-01	234.51	235.77	231.41	232.21	422381
2023-06-02	236.48	242.27	236.48	241.69	388069
2023-06-05	240.24	240.88	234.56	241.69	246928
2023-06-06	239.32	245.38	238.59	245.10	288879
2023-06-07	245.00	249.79	243.00	249.17	336210
2023-06-08	250.16	251.58	245.10	247.35	404504
2023-06-09	246.89	247.93	244.91	246.62	367159
2023-06-12	245.81	253.20	245.26	251.72	367258
2023-06-13	253.28	259.80	253.28	258.51	497627
2023-06-14	260.83	261.90	253.85	254.85	354975
2023-06-15	253.12	256.31	252.70	255.90	292884
2023-06-16	255.55	256.14	252.54	256.07	809350
2023-06-20	253.90	253.90	250.76	252.43	292590
2023-06-21	251.88	257.12	250.62	255.80	258389
2023-06-22	255.89	255.99	252.32	255.57	166771
2023-06-23	253.74	259.14	253.42	258.26	547549
2023-06-26	258.62	261.64	258.24	258.72	228264
2023-06-27	259.27	265.66	259.00	265.52	243716
2023-06-28	263.52	267.20	262.41	265.20	352921
2023-06-29	265.55	271.35	265.26	270.81	256327
2023-06-30	272.20	272.25	268.18	271.59	283676
2023-07-03	270.94	274.39	270.94	272.16	134745
2023-07-05	268.71	274.37	268.47	270.41	344171
2023-07-06	269.09	273.74	267.32	273.28	398213
2023-07-07	273.25	278.87	272.61	275.74	305756
2023-07-10	274.34	282.06	274.13	279.39	340370
2023-07-11	279.88	282.63	279.87	282.28	182318
2023-07-12	284.30	286.80	282.50	283.32	258353
2023-07-13	284.01	285.68	283.02	283.12	225842
2023-07-14	283.43	283.43	278.02	282.44	219879
2023-07-17	283.79	285.97	281.31	285.38	183648
2023-07-18	285.12	289.05	285.12	288.92	155206
2023-07-19	286.40	286.60	282.57	285.07	217748
2023-07-20	287.03	287.96	283.93	285.83	236542
2023-07-21	286.94	287.18	284.31	286.05	147401
2023-07-24	287.21	289.73	286.89	287.41	177046
2023-07-25	286.73	293.03	286.73	292.90	232671
2023-07-26	290.68	292.60	288.01	290.44	284346
2023-07-27	286.90	289.68	274.00	280.59	522601
2023-07-28	280.81	290.11	278.11	289.67	256098
2023-07-31	290.59	294.99	290.59	292.86	270390
2023-08-01	289.43	295.98	289.43	293.07	207568
2023-08-02	289.03	291.99	283.87	285.04	296157
2023-08-03	283.55	290.99	283.55	288.13	273743
2023-08-04	287.81	289.47	283.00	283.32	219911
2023-08-07	284.19	287.05	282.48	284.36	259437
2023-08-08	282.29	285.93	280.39	284.37	194970
2023-08-09	285.76	285.76	280.39	281.81	250792
2023-08-10	283.00	283.62	277.89	279.78	158412
2023-08-11	279.43	282.23	278.26	282.13	201015
2023-08-14	283.00	285.05	277.66	284.82	256416
2023-08-15	283.17	284.05	279.38	279.83	136869
2023-08-16	279.65	285.45	279.07	280.11	159450
2023-08-17	282.13	283.42	277.05	278.41	165181
2023-08-18	277.00	279.00	275.75	278.47	213126
2023-08-21	278.68	279.99	274.61	276.98	175136
2023-08-22	277.94	279.43	276.93	277.20	179411
2023-08-23	276.39	276.51	273.60	274.34	245363
2023-08-24	271.75	276.41	271.04	274.65	209370
2023-08-25	275.39	277.17	273.79	275.74	156496
2023-08-28	275.72	280.38	274.96	277.62	134229
2023-08-29	277.63	286.40	277.63	285.88	190816
2023-08-30	285.93	289.51	284.22	284.48	240085
2023-08-31	284.48	285.48	282.72	284.96	542576
2023-09-01	288.30	288.40	284.86	285.53	221551
2023-09-05	284.02	284.02	268.73	270.84	428896
2023-09-06	270.41	274.40	268.64	268.99	249775
2023-09-07	267.44	273.42	266.31	272.88	335359
2023-09-08	273.10	273.14	269.51	270.20	231192
2023-09-11	268.94	270.00	261.23	261.90	431823
2023-09-12	260.96	268.09	260.96	266.45	320590
2023-09-13	265.66	266.59	261.65	262.90	290057
2023-09-14	265.77	268.08	264.49	265.91	384086
2023-09-15	264.05	265.60	259.45	261.03	842559
2023-09-18	261.52	267.03	261.52	263.65	208336
2023-09-19	264.29	269.71	264.29	268.43	378090
2023-09-20	269.45	273.02	265.27	265.33	297323
2023-09-21	263.78	265.13	261.62	262.59	229151
2023-09-22	263.17	265.81	261.60	262.03	207533
2023-09-25	261.74	264.91	260.46	264.09	127053
2023-09-26	264.09	264.76	259.97	260.18	222503
2023-09-27	262.64	264.21	260.29	263.21	242305
2023-09-28	263.24	264.52	261.54	262.36	318142
2023-09-29	264.15	264.15	260.63	262.23	357172
2023-10-02	261.18	263.29	257.80	260.00	323416
2023-10-03	257.41	258.87	251.27	255.19	469431
2023-10-04	254.74	258.79	254.74	257.62	350640
2023-10-05	256.53	259.88	256.53	258.44	338112
2023-10-06	258.61	262.72	258.14	260.78	317729
2023-10-09	259.62	262.73	259.34	262.48	219256
2023-10-10	263.68	267.60	263.56	264.39	136342
2023-10-11	264.82	266.78	260.69	263.25	154392
2023-10-12	262.38	262.38	256.10	258.04	319273
2023-10-13	257.53	261.53	255.50	255.90	352094
2023-10-16	258.46	260.59	256.57	259.08	262218
2023-10-17	255.50	263.42	255.50	261.79	468437
2023-10-18	259.51	260.18	253.76	253.78	298100
2023-10-19	253.42	255.97	249.58	250.30	331020
2023-10-20	249.29	252.21	245.46	245.71	350110
2023-10-23	244.10	246.65	242.76	244.56	326302
2023-10-24	248.54	250.05	246.78	247.00	435031
2023-10-25	246.89	249.23	246.89	247.17	405424
2023-10-26	240.46	252.23	237.14	247.23	702306
2023-10-27	248.02	250.66	246.48	248.34	513605
2023-10-30	250.47	253.50	249.29	252.66	263997
2023-10-31	252.79	255.79	251.46	254.38	344848
2023-11-01	254.41	262.76	253.72	262.05	456306
2023-11-02	264.27	265.97	263.70	265.04	427072
2023-11-03	267.16	270.01	264.65	265.10	305590
2023-11-06	266.15	267.09	264.86	265.88	319323
2023-11-07	265.35	267.15	264.66	265.41	323508
2023-11-08	264.93	265.99	262.21	265.00	363908
2023-11-09	266.52	266.52	264.41	264.47	233168
2023-11-10	265.32	267.51	264.40	267.21	128413
2023-11-13	267.18	268.24	266.07	267.60	131018
2023-11-14	270.53	274.47	270.53	272.87	200573
2023-11-15	273.00	275.98	272.00	271.74	239515
2023-11-16	271.61	272.08	268.00	271.84	211086
2023-11-17	273.37	275.05	272.33	272.42	242892
2023-11-20	271.91	272.45	269.51	269.84	228042
2023-11-21	269.70	271.07	267.26	267.43	241281
2023-11-22	267.86	269.08	265.70	267.81	199679
2023-11-24	267.90	268.51	266.75	268.00	81295
2023-11-27	267.63	271.67	265.89	271.56	314692
2023-11-28	270.74	272.37	267.69	269.23	355649
2023-11-29	270.04	271.62	269.67	270.25	297014
2023-11-30	271.21	275.54	270.02	275.26	870060
2023-12-01	276.40	280.33	275.59	278.91	287665
2023-12-04	277.32	280.79	276.59	277.53	270862
2023-12-05	276.47	276.47	269.29	269.67	293507
2023-12-06	269.33	271.20	265.40	267.05	272633
2023-12-07	267.00	267.63	264.68	267.63	178437
2023-12-08	266.89	269.00	264.52	264.64	173218
2023-12-11	264.65	270.13	261.77	269.95	292679
2023-12-12	270.00	270.00	265.58	266.10	230122
2023-12-13	266.07	269.22	263.80	268.92	371962
2023-12-14	271.05	273.12	268.35	269.87	389036
2023-12-15	270.16	275.24	269.40	270.52	637388
2023-12-18	274.61	277.71	273.02	273.13	265799
2023-12-19	273.96	277.67	273.27	277.13	262126
2023-12-20	275.51	279.41	273.80	273.82	216034
2023-12-21	275.40	279.84	275.00	279.01	266287
2023-12-22	280.20	284.29	279.00	282.68	227903
2023-12-26	282.51	284.01	281.60	282.75	103454
2023-12-27	282.26	284.33	282.15	282.91	112307
2023-12-28	282.49	282.71	280.44	281.25	105249
2023-12-29	281.14	282.10	278.49	279.68	188617
2024-01-02	278.77	282.49	278.18	281.43	184317
2024-01-03	279.37	282.26	278.50	279.13	185172
2024-01-04	279.84	281.65	275.24	275.61	217256
2024-01-05	274.13	278.46	273.88	277.64	352821
2024-01-08	277.99	284.86	274.56	284.36	236843
2024-01-09	282.59	282.59	276.82	277.49	190617
2024-01-10	276.56	277.76	275.01	277.00	189265
2024-01-11	277.49	280.92	276.40	280.82	229927
2024-01-12	281.75	282.83	278.77	281.97	133841
2024-01-16	281.08	281.48	278.59	278.59	243793
2024-01-17	275.96	280.09	275.00	278.85	130074
2024-01-18	280.67	281.51	279.20	280.29	166794
2024-01-19	280.92	280.92	276.70	278.84	164692
2024-01-22	278.47	283.40	278.13	283.37	231729
2024-01-23	285.00	286.69	280.77	281.58	212297
2024-01-24	283.11	284.03	280.02	280.98	163949
2024-01-25	281.49	283.82	280.00	280.41	171421
2024-01-26	281.36	283.72	279.55	281.29	131201
2024-01-29	281.76	284.92	279.86	284.84	165647
2024-01-30	283.17	291.05	283.17	290.75	152973
2024-01-31	291.19	291.45	283.83	285.42	299922
2024-02-01	286.39	290.66	285.90	289.60	213899
2024-02-02	289.10	292.24	286.73	290.14	171987
2024-02-05	287.74	289.20	285.14	288.64	128142
2024-02-06	288.52	291.69	287.55	291.39	149916
2024-02-07	292.73	298.60	291.91	298.26	201112
2024-02-08	297.70	298.55	296.86	297.43	187786
2024-02-09	298.51	299.75	297.60	299.61	205241
2024-02-12	300.00	302.89	298.10	298.47	246619
2024-02-13	293.08	294.68	286.25	289.07	255486
2024-02-14	290.71	295.27	288.57	294.65	290864
2024-02-15	319.88	332.66	318.14	332.34	600688
2024-02-16	331.40	333.33	326.40	326.43	395105
2024-02-20	323.36	325.82	317.32	317.57	423546
2024-02-21	318.02	319.03	313.42	316.27	309966
2024-02-22	316.27	320.20	316.27	319.30	215138
2024-02-23	320.70	325.12	319.19	324.12	226229
2024-02-26	322.89	327.81	322.43	325.59	177849
2024-02-27	325.04	326.38	322.10	322.90	255024
2024-02-28	320.50	324.16	318.17	321.46	249335
2024-02-29	321.80	322.37	317.83	321.22	744783
2024-03-01	322.96	324.95	319.88	320.18	258608
2024-03-04	322.08	325.17	320.78	321.77	250946
2024-03-05	319.93	322.53	318.29	320.26	185369
2024-03-06	325.08	325.08	319.96	321.17	193365
2024-03-07	323.38	325.05	319.52	321.98	253642
2024-03-08	323.55	324.85	318.22	319.80	311192
2024-03-11	317.83	318.53	312.83	317.94	193618
2024-03-12	318.60	321.49	316.75	321.18	176727
2024-03-13	321.45	324.22	318.62	324.07	310599
2024-03-14	323.88	324.67	314.21	319.25	315330
2024-03-15	316.98	322.64	316.98	320.64	1078132
2024-03-18	323.93	324.19	320.04	320.71	203163
2024-03-19	321.40	326.31	321.40	325.08	323928
2024-03-20	326.51	328.67	324.60	326.93	162340
2024-03-21	329.69	332.48	326.45	331.85	166656
2024-03-22	332.01	332.84	328.56	330.43	207444
2024-03-25	332.23	336.13	331.49	331.53	211433
2024-03-26	332.33	334.68	329.11	331.38	203076
2024-03-27	333.70	337.11	333.30	336.90	170384
2024-03-28	336.61	337.02	333.22	334.18	227868
2024-04-01	335.40	335.40	330.26	333.14	167707
2024-04-02	331.85	334.57	328.83	333.08	267964
2024-04-03	332.70	338.85	332.70	338.51	215762
2024-04-04	340.27	341.59	335.36	336.28	168268
2024-04-05	336.26	340.06	334.80	340.04	182930
2024-04-08	342.08	342.20	334.97	337.08	234904
2024-04-09	339.29	341.89	333.25	335.95	193889
2024-04-10	331.33	334.77	330.21	332.01	189792
2024-04-11	331.12	332.56	328.43	330.75	194515
2024-04-12	329.29	329.95	324.88	325.53	182013
2024-04-15	329.92	330.46	323.40	325.23	175779
2024-04-16	323.08	323.88	319.39	322.88	160646
2024-04-17	326.81	326.86	322.04	322.12	145782
2024-04-18	324.10	324.11	317.98	320.16	147697
2024-04-19	319.58	322.83	315.00	319.49	223949
2024-04-22	319.07	321.64	315.38	319.54	158994
2024-04-23	315.99	317.08	312.42	313.94	233199
2024-04-24	317.25	319.77	310.58	313.56	300993
2024-04-25	295.41	295.41	281.22	292.13	920156
2024-04-26	290.39	298.00	289.90	290.62	488495
2024-04-29	292.04	294.51	290.30	293.93	363976
2024-04-30	292.23	292.92	284.37	284.72	401891
2024-05-01	284.56	291.38	281.32	286.31	387485
2024-05-02	288.65	291.31	287.16	290.72	281025
2024-05-03	293.30	293.30	288.09	289.78	249162
2024-05-06	292.38	294.33	289.06	292.16	298523
2024-05-07	290.52	297.39	290.52	295.36	438149
2024-05-08	294.02	297.60	292.60	292.81	275043
2024-05-09	292.66	298.91	292.66	295.51	234054
2024-05-10	295.74	296.77	292.87	293.15	228082
2024-05-13	293.51	296.13	293.46	293.80	235806
2024-05-14	294.77	295.22	289.42	290.65	399845
2024-05-15	292.12	297.43	292.12	296.56	378760
2024-05-16	296.49	299.79	296.49	298.06	275840
2024-05-17	298.32	299.71	296.59	298.37	356393
2024-05-20	299.35	303.90	298.00	303.31	331241
2024-05-21	302.63	303.44	298.53	300.55	241914
2024-05-22	299.46	304.05	299.46	301.17	327338
2024-05-23	301.72	306.12	301.02	304.80	344422
2024-05-24	307.00	307.00	303.03	303.80	328964
2024-05-28	303.65	304.59	298.95	302.13	376386
2024-05-29	299.95	302.20	292.29	292.53	349269
2024-05-30	293.20	299.30	292.30	298.16	360268
2024-05-31	298.43	301.39	293.84	300.78	687026
2024-06-03	300.75	302.08	295.92	297.23	256982
2024-06-04	294.71	297.29	287.75	288.15	407573
2024-06-05	288.15	291.15	286.48	289.36	366142
2024-06-06	289.50	291.72	288.43	289.44	222626
2024-06-07	287.59	291.47	285.79	286.96	342213
2024-06-10	285.15	286.25	280.95	284.57	422788
2024-06-11	282.84	282.84	279.38	280.79	362446
2024-06-12	283.46	284.57	280.12	280.93	310237
2024-06-13	279.56	281.11	277.41	279.47	393412
2024-06-14	276.19	278.38	274.48	277.09	423959
2024-06-17	277.00	285.57	275.71	284.74	442758
2024-06-18	285.29	286.88	279.78	283.19	373778
2024-06-20	283.06	284.56	279.89	280.73	492422
2024-06-21	280.84	283.78	279.19	281.90	1529503
2024-06-24	283.02	284.95	281.41	282.10	350774
2024-06-25	282.24	282.33	278.39	280.03	447039
2024-06-26	277.94	282.95	277.01	282.72	349425
2024-06-27	282.71	285.69	279.95	280.64	467710
2024-06-28	283.17	288.49	282.49	285.60	840227
2024-07-01	286.74	288.02	278.78	279.98	467941
2024-07-02	279.98	283.46	279.43	282.84	395807
2024-07-03	283.15	285.35	281.75	282.24	266617
2024-07-05	280.00	281.68	278.00	280.51	642748
2024-07-08	280.90	282.57	280.32	280.70	251291
2024-07-09	279.66	281.21	277.71	277.90	314652
2024-07-10	278.45	284.62	278.45	284.15	301407
2024-07-11	288.02	293.82	288.02	292.42	448633
2024-07-12	296.76	300.00	293.40	296.82	401844
2024-07-15	299.61	304.22	299.61	300.44	354115
2024-07-16	300.43	308.04	300.43	307.63	283909
2024-07-17	307.89	310.39	306.53	308.75	310986
2024-07-18	307.56	311.97	306.09	307.96	355063
2024-07-19	308.81	310.15	303.88	304.12	284832
2024-07-22	304.51	304.51	299.77	302.70	348358
2024-07-23	300.57	302.00	299.27	301.16	335048
2024-07-24	301.22	302.24	293.75	293.82	474036
2024-07-25	302.12	314.17	292.22	308.15	832018
2024-07-26	302.01	307.21	301.81	304.05	452751
2024-07-29	302.99	305.80	301.66	303.00	277727
2024-07-30	304.00	305.99	300.48	302.00	308047
2024-07-31	303.86	311.23	303.61	304.56	417780
2024-08-01	304.94	307.28	293.51	295.95	342755
2024-08-02	289.21	290.80	283.82	287.22	402335
2024-08-05	277.14	289.49	275.00	283.99	648474
2024-08-06	284.30	291.88	282.25	287.11	474759
2024-08-07	291.53	293.86	282.39	282.41	422691
2024-08-08	284.57	287.36	283.92	285.30	275898
2024-08-09	285.72	285.72	281.17	282.82	358354
2024-08-12	282.82	282.82	278.47	278.81	310565
2024-08-13	279.84	283.36	278.66	282.53	331575
2024-08-14	282.82	282.82	277.79	280.14	272783
2024-08-15	284.67	286.22	280.83	282.40	231236
2024-08-16	282.22	283.75	280.70	281.54	197529
2024-08-19	281.99	284.00	279.61	280.19	206514
2024-08-20	280.44	281.16	278.18	279.07	237968
2024-08-21	281.66	283.78	279.39	283.35	230654
2024-08-22	283.50	283.50	278.08	279.20	288210
2024-08-23	281.00	283.22	279.03	282.14	274213
2024-08-26	284.83	287.06	283.08	286.71	495818
2024-08-27	286.24	286.24	280.57	281.78	255961
2024-08-28	281.37	281.37	277.46	278.37	321940
2024-08-29	280.50	285.00	278.48	280.60	260521
2024-08-30	281.41	286.78	280.73	286.65	507063
2024-09-03	283.55	283.55	271.41	272.79	365831
2024-09-04	272.00	275.93	271.60	273.46	330466
2024-09-05	273.67	273.67	269.67	271.96	433115
2024-09-06	271.62	274.71	270.60	272.69	376493
2024-09-09	273.61	276.38	271.87	272.37	378636
2024-09-10	272.73	273.28	268.61	271.23	335781
2024-09-11	270.44	273.13	264.99	272.22	542785
2024-09-12	273.80	274.75	270.98	274.04	322991
2024-09-13	276.30	280.00	274.60	277.90	281648
2024-09-16	279.39	280.75	276.60	279.29	263086
2024-09-17	280.20	282.90	277.83	280.61	265215
2024-09-18	281.00	282.50	276.35	277.11	365072
2024-09-19	282.97	287.00	279.93	286.14	370354
2024-09-20	282.73	282.96	279.96	281.08	1416770
2024-09-23	281.82	284.04	278.70	283.73	390257
2024-09-24	287.34	290.75	286.29	289.42	375234
2024-09-25	289.01	289.43	285.39	287.46	365449
2024-09-26	291.37	293.68	289.34	289.99	258332
2024-09-27	291.95	292.76	287.98	289.62	214584
2024-09-30	289.82	289.82	286.00	289.21	276339
2024-10-01	287.94	291.04	285.56	289.96	227779
2024-10-02	289.77	292.10	284.03	285.93	221025
2024-10-03	284.64	285.07	279.02	279.86	272811
2024-10-04	284.20	284.98	280.48	281.38	227327
2024-10-07	280.00	284.86	277.64	284.67	272252
2024-10-08	282.77	284.94	280.00	283.46	283869
2024-10-09	282.60	288.07	281.45	288.07	225766
2024-10-10	284.55	287.00	283.91	286.42	274871
2024-10-11	286.67	291.46	284.63	290.95	274650
2024-10-14	288.86	294.01	287.16	293.66	248872
2024-10-15	291.49	295.99	290.79	290.82	206959
2024-10-16	292.67	293.49	290.45	292.25	157342
2024-10-17	292.95	297.66	292.90	296.34	269961
2024-10-18	298.01	298.01	294.13	296.92	179530
2024-10-21	297.32	298.73	294.31	296.32	204211
2024-10-22	296.18	296.18	285.42	287.19	337351
2024-10-23	287.19	289.81	281.81	282.63	387710
2024-10-24	289.49	298.43	286.69	293.80	636414
2024-10-25	292.88	293.80	283.25	283.54	368712
2024-10-28	285.42	299.61	285.42	297.54	372504
2024-10-29	294.99	295.50	292.30	294.35	253660
2024-10-30	291.35	295.00	289.12	289.59	147946
2024-10-31	290.17	290.20	285.58	286.34	244625
2024-11-01	286.61	288.40	283.80	287.09	235717
2024-11-04	286.26	290.01	285.57	289.04	219169
2024-11-05	286.70	292.06	285.60	291.70	294257
2024-11-06	318.03	326.87	314.86	326.32	698173
2024-11-07	325.66	326.01	315.00	321.03	564988
2024-11-08	317.55	322.24	316.76	320.62	287534
2024-11-11	322.60	324.83	318.73	323.18	334873
2024-11-12	320.87	321.81	316.33	319.81	402827
2024-11-13	319.62	319.89	312.59	312.92	228635
2024-11-14	312.41	314.38	305.74	309.97	405064
2024-11-15	312.42	314.00	309.00	310.44	318556
2024-11-18	309.91	311.85	308.41	310.33	408651
2024-11-19	307.67	310.99	307.11	309.03	304818
2024-11-20	310.26	314.32	308.74	313.53	378305
2024-11-21	312.45	318.33	312.45	315.33	326311
2024-11-22	316.18	322.08	316.18	319.27	282242
2024-11-25	319.99	324.80	319.49	323.08	562725
2024-11-26	321.77	323.15	318.88	321.91	205495
2024-11-27	322.87	325.95	320.95	322.58	252568
2024-11-29	324.76	325.20	320.87	321.24	173962
2024-12-02	323.15	324.45	319.08	319.95	409908
2024-12-03	321.61	322.37	316.73	317.32	211292
2024-12-04	315.76	315.76	309.32	310.82	214349
2024-12-05	310.82	311.23	305.58	307.60	325297
2024-12-06	309.88	310.00	302.90	304.39	265253
2024-12-09	308.17	310.32	306.29	308.26	256770
2024-12-10	308.41	309.64	302.62	306.88	287245
2024-12-11	308.61	310.14	304.67	306.29	401810
2024-12-12	303.23	304.04	298.84	301.43	354212
2024-12-13	300.07	302.55	291.73	292.16	263894
2024-12-16	290.00	291.38	287.21	287.82	395541
2024-12-17	285.21	285.66	277.52	280.07	723025
2024-12-18	280.31	282.67	267.43	268.47	435690
2024-12-19	269.24	272.50	262.49	264.20	500550
2024-12-20	261.93	271.32	256.98	269.02	3921782
2024-12-23	268.25	270.68	267.01	270.08	404095
2024-12-24	270.43	271.83	269.45	270.98	131600
2024-12-26	268.81	272.05	268.16	271.30	333839
2024-12-27	269.61	273.39	268.04	269.73	304241
2024-12-30	267.81	269.48	265.98	266.22	280060
2024-12-31	266.75	271.66	266.75	269.26	346687
2025-01-02	272.32	273.48	266.14	266.61	324754
2025-01-03	266.77	269.03	263.07	267.75	430215
2025-01-06	271.67	277.10	270.25	271.34	444818
2025-01-07	271.22	272.87	268.20	270.11	689661
2025-01-08	272.03	272.66	265.99	267.51	507556
2025-01-10	263.32	269.96	263.32	267.04	536152
2025-01-13	266.62	275.44	265.31	274.80	462434
2025-01-14	275.72	278.38	273.36	277.76	390005
2025-01-15	281.43	283.65	278.93	281.99	334294
2025-01-16	281.96	285.81	281.93	284.28	326038
2025-01-17	287.26	290.67	286.24	288.06	499640
2025-01-21	292.92	295.60	289.80	290.47	499075
2025-01-22	289.00	293.01	287.47	287.54	417479
2025-01-23	286.56	291.20	285.21	287.82	431726
2025-01-24	289.66	292.12	286.78	290.72	328323
2025-01-27	290.40	292.66	287.66	288.22	342713
2025-01-28	288.99	294.20	287.65	292.68	289759
2025-01-29	292.65	294.14	291.41	292.57	391817
2025-01-30	293.71	297.38	290.27	296.54	417441
2025-01-31	296.66	296.66	288.51	289.50	496314
2025-02-03	286.60	290.70	282.47	285.86	434159
2025-02-04	285.24	286.21	279.52	281.71	455113
2025-02-05	282.63	287.27	281.92	286.55	349093
2025-02-06	288.00	289.15	283.94	285.10	282149
2025-02-07	285.92	287.23	282.58	283.04	294191
2025-02-10	298.54	298.54	288.67	291.17	481719
2025-02-11	292.30	295.49	289.10	290.44	233130
2025-02-12	286.79	289.74	285.01	287.20	334788
2025-02-13	287.86	291.47	285.55	291.26	294460
2025-02-14	292.94	298.99	292.42	297.69	513308
2025-02-18	299.61	300.70	295.72	299.38	416450
2025-02-19	295.15	299.49	292.89	293.62	532147
2025-02-20	297.26	310.98	295.99	302.66	874174
2025-02-21	306.48	306.48	299.85	301.06	531356
2025-02-24	304.09	306.37	298.74	299.21	755339
2025-02-25	297.43	300.39	295.14	296.04	479075
2025-02-26	299.23	300.64	293.90	294.29	277955
2025-02-27	294.95	298.26	294.39	295.00	277014
2025-02-28	295.99	297.60	291.51	297.16	418884
2025-03-03	301.18	301.49	286.58	289.02	416053
2025-03-04	285.20	287.00	278.36	281.23	568181
2025-03-05	282.32	285.94	278.97	283.33	512896
2025-03-06	283.35	284.03	278.95	282.13	362772
2025-03-07	281.79	289.86	280.95	288.93	379895

Explore More About RS

Coins representing dividend payouts and trends

RS Dividend History

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

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

RS Stock Split History

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

Graph showing historical stock prices and market trends

RS Historical Prices

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

Web Analytics