TYL Historical Prices

Summary

Key Stock Metrics

397.80

(April 17, 2024)

52-Week Low

661.31

(February 13, 2025)

52-Week High

661.31

(February 13, 2025)

All-Time High

568.70

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-14	4.88	5.00	4.88	4.88	13700
1993-05-17	5.00	5.00	4.75	4.75	6000
1993-05-18	5.00	5.00	4.75	4.88	10600
1993-05-20	4.88	4.88	4.75	4.75	13200
1993-05-21	4.75	5.00	4.75	4.88	1700
1993-05-24	5.00	5.00	5.00	5.00	2600
1993-05-25	4.88	4.88	4.88	4.88	200
1993-05-26	4.88	4.88	4.88	4.88	1000
1993-05-27	4.88	5.00	4.88	5.00	3800
1993-05-28	4.88	5.00	4.88	5.00	14300
1993-06-01	5.00	5.00	4.88	5.00	41900
1993-06-02	4.88	5.00	4.88	5.00	10600
1993-06-03	4.88	5.00	4.88	5.00	16300
1993-06-04	4.88	5.00	4.88	4.88	7300
1993-06-07	5.00	5.00	4.88	4.88	1600
1993-06-08	4.75	4.88	4.75	4.88	1400
1993-06-09	4.88	5.00	4.88	5.00	1300
1993-06-10	4.88	4.88	4.88	4.88	5700
1993-06-11	5.00	5.00	4.88	4.88	15300
1993-06-14	5.00	5.00	4.88	5.00	11900
1993-06-15	4.88	5.00	4.88	5.00	6200
1993-06-16	4.88	5.00	4.88	4.88	2500
1993-06-17	4.88	4.88	4.88	4.88	3700
1993-06-18	5.00	5.00	4.88	4.88	4700
1993-06-21	5.00	5.00	4.88	4.88	5200
1993-06-22	4.75	4.88	4.75	4.88	7700
1993-06-23	4.75	4.88	4.75	4.75	6300
1993-06-24	4.88	4.88	4.75	4.75	3100
1993-06-25	4.75	4.75	4.75	4.75	3700
1993-06-28	4.88	5.00	4.75	4.88	32700
1993-06-29	4.88	5.00	4.88	5.00	12700
1993-06-30	5.13	5.13	5.00	5.00	20300
1993-07-01	5.13	5.13	5.00	5.00	13200
1993-07-02	5.13	5.25	5.00	5.13	9800
1993-07-06	5.13	5.13	5.00	5.13	4800
1993-07-07	5.13	5.13	5.00	5.00	6300
1993-07-08	5.13	5.13	5.00	5.13	17300
1993-07-09	5.13	5.13	5.00	5.00	2500
1993-07-12	5.13	5.13	5.13	5.13	1700
1993-07-13	5.13	5.13	5.13	5.13	4100
1993-07-14	5.13	5.13	5.13	5.13	10700
1993-07-15	5.00	5.13	5.00	5.13	1600
1993-07-16	5.13	5.25	5.13	5.25	10200
1993-07-19	5.25	5.25	5.13	5.25	41300
1993-07-20	5.25	5.25	5.13	5.13	10600
1993-07-21	5.13	5.25	5.13	5.13	2200
1993-07-22	5.13	5.25	5.00	5.00	14200
1993-07-23	5.00	5.00	5.00	5.00	12000
1993-07-26	5.13	5.13	5.13	5.13	9100
1993-07-27	5.13	5.13	5.00	5.00	2000
1993-07-28	5.13	5.25	5.13	5.13	11700
1993-07-29	5.00	5.13	5.00	5.00	3100
1993-07-30	5.13	5.13	5.00	5.00	6800
1993-08-02	5.00	5.13	5.00	5.13	5400
1993-08-03	5.00	5.13	5.00	5.00	3400
1993-08-04	5.00	5.00	4.88	5.00	5100
1993-08-05	5.00	5.00	5.00	5.00	8000
1993-08-06	5.13	5.13	4.88	5.00	15000
1993-08-09	5.00	5.00	4.88	4.88	10100
1993-08-10	4.88	4.88	4.88	4.88	1300
1993-08-11	4.88	4.88	4.88	4.88	1900
1993-08-12	4.88	4.88	4.88	4.88	400
1993-08-13	4.88	5.00	4.88	5.00	5800
1993-08-16	4.88	4.88	4.88	4.88	1200
1993-08-17	4.88	4.88	4.88	4.88	3300
1993-08-18	4.88	4.88	4.88	4.88	2900
1993-08-20	4.88	5.00	4.88	5.00	2200
1993-08-23	4.88	5.00	4.75	4.75	22400
1993-08-24	4.88	4.88	4.88	4.88	12000
1993-08-25	4.88	5.00	4.88	4.88	11000
1993-08-26	5.00	5.00	4.88	4.88	8700
1993-08-27	5.00	5.00	4.88	4.88	6100
1993-08-30	5.00	5.00	4.88	4.88	19400
1993-08-31	4.88	5.00	4.88	5.00	4900
1993-09-01	4.88	5.00	4.88	5.00	1500
1993-09-03	4.88	5.00	4.88	5.00	26100
1993-09-07	4.88	4.88	4.88	4.88	600
1993-09-08	4.88	4.88	4.88	4.88	12300
1993-09-09	4.88	4.88	4.88	4.88	200
1993-09-13	4.88	4.88	4.75	4.75	3900
1993-09-14	4.75	4.75	4.63	4.63	22700
1993-09-15	4.63	4.63	4.63	4.63	28600
1993-09-16	4.63	4.63	4.50	4.50	1800
1993-09-17	4.50	4.50	4.38	4.50	5300
1993-09-20	4.50	4.63	4.38	4.50	36800
1993-09-21	4.50	4.50	4.38	4.38	28600
1993-09-22	4.38	4.50	4.38	4.50	28200
1993-09-23	4.38	4.38	4.38	4.38	3500
1993-09-24	4.38	4.38	4.38	4.38	4200
1993-09-27	4.38	4.38	4.38	4.38	700
1993-09-28	4.25	4.50	4.25	4.50	26200
1993-09-29	4.50	4.50	4.50	4.50	30000
1993-09-30	4.38	4.63	4.38	4.63	3000
1993-10-01	4.50	4.50	4.50	4.50	2000
1993-10-04	4.63	4.63	4.63	4.63	400
1993-10-05	4.50	4.75	4.50	4.75	53400
1993-10-06	4.63	4.63	4.63	4.63	4500
1993-10-07	4.63	4.75	4.63	4.63	17700
1993-10-08	4.75	4.75	4.63	4.63	33400
1993-10-11	4.63	4.75	4.63	4.75	900
1993-10-12	4.63	4.88	4.63	4.88	13600
1993-10-13	5.00	5.00	5.00	5.00	29700
1993-10-14	4.88	4.88	4.75	4.75	1800
1993-10-15	4.88	4.88	4.88	4.88	300
1993-10-18	4.75	4.75	4.75	4.75	8200
1993-10-19	4.75	4.75	4.75	4.75	4400
1993-10-20	4.88	4.88	4.88	4.88	3600
1993-10-21	4.88	4.88	4.88	4.88	600
1993-10-22	5.00	5.00	4.88	4.88	26000
1993-10-25	4.88	4.88	4.75	4.75	11900
1993-10-26	4.75	4.88	4.63	4.63	9900
1993-10-27	4.63	4.75	4.63	4.75	11400
1993-10-28	4.75	4.75	4.75	4.75	16000
1993-10-29	4.75	4.75	4.75	4.75	100
1993-11-01	4.75	4.88	4.75	4.75	4000
1993-11-02	4.75	4.88	4.75	4.75	5700
1993-11-03	4.75	4.88	4.63	4.63	23500
1993-11-04	4.63	4.63	4.63	4.63	12500
1993-11-05	4.63	4.63	4.50	4.63	4900
1993-11-08	4.50	4.50	4.50	4.50	3400
1993-11-09	4.50	4.50	4.50	4.50	9100
1993-11-10	4.63	5.00	4.63	5.00	23500
1993-11-11	4.88	5.00	4.88	5.00	13600
1993-11-12	4.88	4.88	4.88	4.88	200
1993-11-15	5.00	5.00	4.88	5.00	21000
1993-11-16	4.88	4.88	4.88	4.88	800
1993-11-17	5.00	5.00	4.88	5.00	8700
1993-11-18	5.00	5.00	4.88	4.88	5100
1993-11-19	4.75	4.75	4.75	4.75	4200
1993-11-22	4.88	4.88	4.75	4.75	1900
1993-11-23	4.75	4.75	4.75	4.75	1000
1993-11-24	4.88	4.88	4.88	4.88	1000
1993-11-26	4.75	4.75	4.75	4.75	100
1993-11-29	4.75	4.75	4.75	4.75	1400
1993-11-30	4.75	4.88	4.75	4.75	13200
1993-12-01	4.75	4.75	4.75	4.75	7400
1993-12-02	4.75	4.75	4.63	4.63	5900
1993-12-03	4.63	4.88	4.63	4.88	2400
1993-12-06	4.88	4.88	4.63	4.75	15300
1993-12-07	4.75	4.75	4.75	4.75	4200
1993-12-08	4.75	4.75	4.63	4.75	2400
1993-12-09	4.75	4.75	4.63	4.63	2200
1993-12-10	4.75	4.88	4.75	4.88	12800
1993-12-13	4.88	4.88	4.63	4.75	8900
1993-12-14	4.63	4.63	4.63	4.63	400
1993-12-15	4.88	4.88	4.75	4.75	500
1993-12-16	4.75	4.88	4.75	4.88	31600
1993-12-17	4.88	4.88	4.63	4.75	62000
1993-12-20	4.88	5.00	4.75	4.88	100500
1993-12-21	4.88	5.00	4.88	4.88	41600
1993-12-22	4.75	4.88	4.63	4.75	57700
1993-12-23	4.88	4.88	4.88	4.88	11100
1993-12-27	4.88	4.88	4.75	4.75	1800
1993-12-28	4.88	5.00	4.88	4.88	29100
1993-12-29	5.00	5.13	5.00	5.13	5500
1993-12-30	5.00	5.13	5.00	5.13	2100
1993-12-31	5.13	5.25	4.88	5.25	15200
1994-01-03	5.25	5.50	5.13	5.38	17100
1994-01-04	5.50	5.50	5.25	5.25	25800
1994-01-05	5.38	5.38	5.25	5.25	6500
1994-01-06	5.50	5.50	5.25	5.25	44300
1994-01-07	5.13	5.25	5.00	5.25	6400
1994-01-10	5.38	5.50	5.38	5.50	36300
1994-01-11	5.50	5.50	5.38	5.38	24100
1994-01-12	5.38	5.50	5.38	5.50	1700
1994-01-13	5.50	5.50	5.38	5.50	22600
1994-01-14	5.50	5.50	5.38	5.50	11600
1994-01-17	5.38	5.63	5.38	5.38	22100
1994-01-18	5.50	5.50	5.38	5.50	9900
1994-01-19	5.38	5.38	5.38	5.38	10700
1994-01-20	5.50	5.75	5.50	5.75	17600
1994-01-21	5.75	5.88	5.63	5.88	19800
1994-01-24	5.88	5.88	5.63	5.75	16900
1994-01-25	5.75	5.75	5.50	5.75	16600
1994-01-26	5.75	5.75	5.50	5.50	30600
1994-01-27	5.50	5.50	5.50	5.50	12300
1994-01-28	5.50	6.00	5.50	6.00	29100
1994-01-31	6.13	6.50	6.13	6.38	49900
1994-02-01	6.50	6.50	6.13	6.13	44500
1994-02-02	6.13	6.13	6.00	6.00	15600
1994-02-03	5.88	6.00	5.88	6.00	3900
1994-02-04	5.88	6.00	5.75	5.88	32900
1994-02-07	5.75	6.00	5.25	5.88	36800
1994-02-08	6.00	6.00	6.00	6.00	2400
1994-02-09	6.00	6.00	5.88	6.00	2700
1994-02-10	6.00	6.00	5.88	6.00	3300
1994-02-11	6.00	6.00	6.00	6.00	1000
1994-02-14	5.88	6.00	5.88	5.88	1600
1994-02-15	5.88	5.88	5.75	5.75	11200
1994-02-16	5.75	5.88	5.75	5.88	2300
1994-02-17	5.88	5.88	5.75	5.88	2400
1994-02-18	5.88	5.88	5.75	5.75	6900
1994-02-22	5.75	5.75	5.63	5.63	1700
1994-02-23	5.75	5.75	5.63	5.63	2000
1994-02-24	5.75	6.13	5.75	6.13	21000
1994-02-25	6.00	6.00	5.88	5.88	2100
1994-02-28	5.75	6.00	5.75	5.88	2200
1994-03-01	5.88	5.88	5.63	5.63	3300
1994-03-02	5.50	5.75	5.50	5.63	6600
1994-03-03	5.63	5.63	5.13	5.25	42100
1994-03-04	5.13	5.63	5.13	5.63	93400
1994-03-07	5.50	5.63	5.38	5.38	9200
1994-03-08	5.63	5.63	5.63	5.63	1000
1994-03-09	5.63	5.75	5.63	5.63	6800
1994-03-10	5.63	5.75	5.63	5.75	6500
1994-03-11	5.63	5.88	5.50	5.63	7600
1994-03-14	5.63	5.75	5.63	5.75	20100
1994-03-15	5.75	6.13	5.75	6.13	13400
1994-03-16	6.13	6.13	6.00	6.13	32000
1994-03-17	6.00	6.00	5.75	5.88	4100
1994-03-18	5.75	6.00	5.75	6.00	8500
1994-03-21	6.00	6.13	5.75	6.13	23800
1994-03-22	6.13	6.25	6.00	6.00	26200
1994-03-23	6.13	6.13	6.00	6.00	1700
1994-03-24	6.00	6.13	6.00	6.00	5000
1994-03-25	6.00	6.00	5.88	6.00	3900
1994-03-28	5.75	6.00	5.75	5.75	11300
1994-03-29	5.75	5.88	5.75	5.75	3400
1994-03-30	5.63	5.63	5.25	5.38	35700
1994-03-31	5.25	5.50	5.25	5.38	20500
1994-04-04	5.25	5.50	5.25	5.50	5900
1994-04-05	5.63	5.75	5.50	5.75	11200
1994-04-06	5.75	5.75	5.63	5.63	6800
1994-04-07	5.75	6.00	5.75	5.88	17300
1994-04-08	5.88	6.00	5.75	5.75	14200
1994-04-11	5.75	6.00	5.75	5.88	12400
1994-04-12	5.75	5.75	5.50	5.50	13200
1994-04-13	5.63	5.63	5.38	5.50	18900
1994-04-14	5.25	5.38	5.25	5.38	14000
1994-04-15	5.50	5.50	5.25	5.38	1400
1994-04-18	5.38	5.50	5.38	5.50	800
1994-04-19	5.38	5.38	5.25	5.25	4600
1994-04-20	5.25	5.25	5.25	5.25	2000
1994-04-21	5.25	5.25	5.25	5.25	300
1994-04-22	5.38	5.38	5.38	5.38	5600
1994-04-25	5.38	5.38	5.25	5.25	3700
1994-04-26	5.38	5.38	5.38	5.38	1600
1994-04-28	5.50	5.50	5.38	5.50	2200
1994-04-29	5.38	5.38	5.38	5.38	2400
1994-05-02	5.25	5.38	5.25	5.25	900
1994-05-03	5.25	5.25	5.25	5.25	500
1994-05-04	5.25	5.25	5.25	5.25	1600
1994-05-06	5.25	5.38	5.25	5.38	2700
1994-05-09	5.13	5.13	5.13	5.13	12600
1994-05-10	5.25	5.25	5.13	5.25	7900
1994-05-11	5.25	5.25	5.13	5.13	2600
1994-05-12	5.25	5.25	5.25	5.25	3700
1994-05-13	5.25	5.38	5.25	5.25	2500
1994-05-16	5.25	5.25	5.13	5.25	14500
1994-05-17	5.38	5.38	5.25	5.25	14700
1994-05-18	5.38	5.50	5.38	5.38	9800
1994-05-19	5.38	5.63	5.25	5.50	5700
1994-05-20	5.63	5.63	5.50	5.50	7900
1994-05-23	5.38	5.38	5.13	5.13	2600
1994-05-24	5.13	5.25	5.00	5.25	3600
1994-05-25	5.25	5.25	5.13	5.25	6700
1994-05-26	5.25	5.25	5.13	5.25	4500
1994-05-27	5.25	5.38	5.25	5.25	5400
1994-05-31	5.25	5.63	5.25	5.63	4500
1994-06-01	5.50	5.50	5.38	5.50	7600
1994-06-02	5.50	5.50	5.38	5.50	17200
1994-06-03	5.50	5.63	5.50	5.50	2600
1994-06-06	5.50	5.50	5.50	5.50	2000
1994-06-07	5.50	5.50	5.38	5.38	24700
1994-06-08	5.38	5.75	5.38	5.63	21900
1994-06-09	5.50	5.50	5.38	5.38	3300
1994-06-10	5.38	5.38	5.25	5.38	3800
1994-06-13	5.25	5.38	5.25	5.25	4700
1994-06-14	5.25	5.25	5.13	5.25	16500
1994-06-15	5.25	5.25	5.25	5.25	600
1994-06-16	5.25	5.38	5.25	5.38	4000
1994-06-17	5.38	5.38	5.25	5.25	11600
1994-06-20	5.25	5.25	5.00	5.13	17400
1994-06-21	5.13	5.13	5.13	5.13	1100
1994-06-22	5.13	5.38	5.13	5.38	31100
1994-06-23	5.25	5.38	5.25	5.25	8100
1994-06-24	5.25	5.25	5.13	5.13	4900
1994-06-27	5.13	5.13	5.13	5.13	2200
1994-06-28	5.25	5.25	5.13	5.13	1300
1994-06-29	5.25	5.25	5.25	5.25	100
1994-06-30	5.00	5.13	4.88	4.88	38600
1994-07-01	4.88	4.88	4.75	4.81	32200
1994-07-05	4.75	4.88	4.75	4.88	11400
1994-07-06	4.75	4.75	4.75	4.75	700
1994-07-07	4.75	4.88	4.75	4.88	14800
1994-07-08	5.00	5.00	4.88	4.88	3100
1994-07-11	4.88	4.88	4.75	4.75	7200
1994-07-12	4.75	5.25	4.75	5.13	74000
1994-07-13	5.25	5.25	5.13	5.25	20100
1994-07-14	5.13	5.25	5.13	5.25	3100
1994-07-15	5.13	5.13	5.13	5.13	1900
1994-07-18	5.25	5.25	5.25	5.25	9700
1994-07-19	5.13	5.25	5.13	5.13	11900
1994-07-20	5.13	5.13	5.13	5.13	100
1994-07-21	5.13	5.13	5.13	5.13	900
1994-07-22	5.13	5.13	5.13	5.13	600
1994-07-25	5.13	5.13	5.13	5.13	7100
1994-07-26	5.00	5.00	4.88	4.88	8600
1994-07-27	4.75	5.00	4.75	5.00	7100
1994-07-28	4.88	5.00	4.88	4.88	4000
1994-07-29	4.75	4.75	4.75	4.75	3000
1994-08-01	4.88	5.00	4.88	5.00	1500
1994-08-02	5.00	5.00	5.00	5.00	500
1994-08-03	5.00	5.00	4.88	4.88	12000
1994-08-04	4.75	4.75	4.63	4.63	53800
1994-08-05	4.63	4.63	4.63	4.63	500
1994-08-10	4.63	5.25	4.63	5.25	12200
1994-08-11	5.25	5.25	5.00	5.13	18000
1994-08-12	5.00	5.00	5.00	5.00	3000
1994-08-15	5.13	5.25	5.00	5.00	13700
1994-08-16	5.00	5.13	5.00	5.00	36800
1994-08-17	5.00	5.00	4.88	4.88	900
1994-08-18	5.00	5.00	4.88	4.88	3900
1994-08-19	4.88	4.88	4.88	4.88	9400
1994-08-22	4.88	4.88	4.88	4.88	2100
1994-08-23	4.88	5.00	4.88	5.00	4000
1994-08-24	4.88	5.00	4.88	4.88	2500
1994-08-25	4.88	5.00	4.88	5.00	1500
1994-08-26	4.88	5.00	4.88	5.00	7400
1994-08-29	4.88	5.00	4.88	5.00	400
1994-08-30	5.13	5.13	5.00	5.00	2400
1994-08-31	4.88	4.88	4.63	4.63	11700
1994-09-01	4.63	4.75	4.50	4.75	47600
1994-09-02	4.63	4.88	4.63	4.88	1800
1994-09-06	5.00	5.00	4.75	4.75	4600
1994-09-07	4.75	4.75	4.50	4.50	34500
1994-09-08	4.63	4.63	4.50	4.63	11900
1994-09-09	4.50	4.50	4.50	4.50	8900
1994-09-12	4.75	4.75	4.50	4.50	7200
1994-09-13	4.63	4.63	4.63	4.63	21000
1994-09-14	4.50	4.50	4.38	4.50	12600
1994-09-15	4.50	4.63	4.50	4.63	5300
1994-09-16	4.75	4.75	4.63	4.63	6000
1994-09-19	4.75	4.75	4.63	4.63	5000
1994-09-20	4.63	4.63	4.63	4.63	2800
1994-09-21	4.75	4.75	4.63	4.63	12100
1994-09-22	4.63	4.75	4.63	4.63	2000
1994-09-23	4.63	4.75	4.50	4.50	4300
1994-09-26	4.63	4.63	4.63	4.63	1700
1994-09-27	4.50	4.50	4.50	4.50	200
1994-09-28	4.50	4.63	4.50	4.50	23000
1994-09-29	4.50	4.63	4.50	4.63	2700
1994-09-30	4.50	4.50	4.50	4.50	700
1994-10-03	4.50	4.50	4.25	4.38	31900
1994-10-04	4.25	4.25	3.75	3.75	25400
1994-10-05	3.88	4.13	3.88	4.13	7300
1994-10-06	4.13	4.13	4.00	4.13	16200
1994-10-07	4.00	4.00	4.00	4.00	500
1994-10-10	4.13	4.13	4.00	4.13	19900
1994-10-11	4.13	4.25	4.13	4.25	28900
1994-10-12	4.13	4.13	4.00	4.00	23000
1994-10-13	4.38	4.38	4.25	4.38	6800
1994-10-14	4.38	4.38	4.38	4.38	3000
1994-10-17	4.25	4.25	4.13	4.25	13000
1994-10-18	4.38	4.38	4.13	4.25	9400
1994-10-19	4.00	4.00	4.00	4.00	7800
1994-10-20	4.00	4.00	4.00	4.00	400
1994-10-21	3.88	4.00	3.88	4.00	3600
1994-10-24	4.00	4.13	3.88	4.00	18200
1994-10-25	4.00	4.00	3.88	3.88	900
1994-10-26	3.88	3.88	3.88	3.88	1000
1994-10-27	3.88	3.88	3.88	3.88	5300
1994-10-28	3.75	4.00	3.75	3.88	3000
1994-10-31	4.00	4.00	3.88	4.00	6200
1994-11-01	3.88	3.88	3.88	3.88	3400
1994-11-02	3.88	3.88	3.75	3.75	300
1994-11-03	3.88	3.88	3.63	3.63	25200
1994-11-04	3.63	3.75	3.50	3.50	42100
1994-11-07	3.38	3.50	3.38	3.50	32700
1994-11-08	3.38	3.38	3.25	3.38	33000
1994-11-09	3.38	3.38	3.38	3.38	35500
1994-11-10	3.38	3.38	3.25	3.38	7500
1994-11-11	3.38	3.50	3.25	3.50	34900
1994-11-14	3.63	3.75	3.63	3.63	4500
1994-11-15	3.75	4.00	3.63	4.00	9700
1994-11-16	4.13	4.13	3.75	3.88	8200
1994-11-17	3.75	3.88	3.75	3.88	1200
1994-11-18	3.75	3.88	3.75	3.75	7200
1994-11-21	3.63	3.63	3.63	3.63	1400
1994-11-22	3.88	3.88	3.75	3.75	2100
1994-11-23	3.50	3.63	3.38	3.63	15400
1994-11-28	3.63	3.75	3.63	3.63	35000
1994-11-29	3.50	3.63	3.50	3.63	7700
1994-11-30	3.50	3.63	3.38	3.63	16700
1994-12-01	3.50	3.50	3.25	3.50	60400
1994-12-02	3.38	3.38	3.25	3.25	8000
1994-12-05	3.38	3.50	3.25	3.50	8800
1994-12-06	3.50	3.50	3.38	3.38	2300
1994-12-07	3.38	3.75	3.38	3.75	9000
1994-12-08	3.63	3.63	3.13	3.25	38700
1994-12-09	3.13	3.25	3.13	3.25	5500
1994-12-12	3.25	3.25	3.13	3.25	5300
1994-12-13	3.13	3.25	3.13	3.25	2500
1994-12-14	3.13	3.25	3.13	3.13	7200
1994-12-15	3.13	3.50	3.13	3.50	16100
1994-12-16	3.50	3.50	3.25	3.50	32400
1994-12-19	3.25	3.25	3.25	3.25	11800
1994-12-20	3.38	3.38	3.25	3.38	2900
1994-12-21	3.50	3.75	3.50	3.75	11700
1994-12-22	3.75	3.75	3.75	3.75	24700
1994-12-23	3.63	3.63	3.63	3.63	2100
1994-12-27	3.75	3.75	3.63	3.63	16600
1994-12-28	3.50	3.50	3.25	3.25	23800
1994-12-29	3.25	3.25	3.25	3.25	36500
1994-12-30	3.25	3.38	3.25	3.25	49300
1995-01-03	3.25	3.25	3.25	3.25	22000
1995-01-04	3.25	3.25	3.25	3.25	10000
1995-01-05	3.25	3.25	3.25	3.25	2600
1995-01-06	3.13	3.13	3.13	3.13	9600
1995-01-09	3.25	3.25	3.25	3.25	9000
1995-01-11	3.25	3.25	3.25	3.25	2400
1995-01-12	3.13	3.13	3.13	3.13	14200
1995-01-13	3.13	3.25	3.13	3.13	24400
1995-01-16	3.00	3.00	3.00	3.00	1400
1995-01-17	3.00	3.13	3.00	3.13	6500
1995-01-18	3.13	3.13	3.00	3.13	7700
1995-01-19	3.13	3.13	3.00	3.00	8400
1995-01-20	3.00	3.00	3.00	3.00	2400
1995-01-23	3.00	3.13	2.88	3.00	43600
1995-01-24	2.88	3.00	2.88	2.88	6300
1995-01-25	3.00	3.00	2.88	3.00	8900
1995-01-26	2.88	2.88	2.88	2.88	4100
1995-01-27	2.88	2.88	2.75	2.75	8500
1995-01-30	2.75	2.88	2.75	2.88	3100
1995-01-31	2.88	3.00	2.88	2.88	16500
1995-02-01	2.88	3.00	2.88	2.88	21400
1995-02-02	3.00	3.00	3.00	3.00	9000
1995-02-03	3.00	3.00	2.88	3.00	600
1995-02-06	3.00	3.00	2.88	3.00	10100
1995-02-07	2.88	3.00	2.88	2.88	18500
1995-02-08	2.88	3.00	2.88	2.88	6700
1995-02-09	2.75	2.88	2.75	2.75	111600
1995-02-10	2.88	2.88	2.88	2.88	3100
1995-02-13	3.00	3.00	2.75	2.88	19800
1995-02-14	2.88	2.88	2.75	2.75	28300
1995-02-15	2.88	3.13	2.88	3.00	18800
1995-02-16	3.00	3.13	3.00	3.00	6600
1995-02-17	3.00	3.25	3.00	3.13	22200
1995-02-21	3.13	3.13	3.13	3.13	1300
1995-02-22	3.25	3.25	2.88	2.88	15500
1995-02-23	3.00	3.13	3.00	3.00	4300
1995-02-24	3.13	3.13	3.00	3.13	19200
1995-02-27	3.00	3.00	3.00	3.00	200
1995-02-28	3.00	3.38	3.00	3.25	10600
1995-03-01	3.38	3.38	3.25	3.25	1100
1995-03-02	3.38	3.38	3.25	3.25	2400
1995-03-03	3.25	3.25	3.13	3.25	17900
1995-03-06	3.25	3.25	3.25	3.25	1700
1995-03-07	3.13	3.25	3.00	3.00	10000
1995-03-08	3.00	3.13	3.00	3.13	3100
1995-03-09	3.00	3.00	3.00	3.00	1500
1995-03-10	3.38	3.38	3.13	3.25	49700
1995-03-13	3.25	3.38	3.13	3.25	21200
1995-03-14	3.38	3.38	3.25	3.38	16300
1995-03-15	3.25	3.38	3.25	3.38	6300
1995-03-16	3.38	3.38	3.25	3.25	11800
1995-03-17	3.25	3.38	3.25	3.25	51400
1995-03-20	3.38	3.38	3.25	3.38	5400
1995-03-21	3.25	3.38	3.25	3.38	14800
1995-03-22	3.25	3.25	3.25	3.25	1900
1995-03-23	3.38	3.38	3.25	3.25	2200
1995-03-24	3.38	3.38	3.25	3.38	8000
1995-03-27	3.25	3.25	3.25	3.25	1600
1995-03-28	3.38	3.38	3.38	3.38	500
1995-03-29	3.25	3.63	3.25	3.63	37700
1995-03-30	3.63	3.88	3.63	3.88	12000
1995-03-31	3.75	3.88	3.75	3.88	8300
1995-04-03	3.88	3.88	3.63	3.63	32100
1995-04-04	3.75	3.75	3.63	3.63	37700
1995-04-05	3.50	3.63	3.50	3.63	6100
1995-04-06	3.63	3.63	3.50	3.63	6500
1995-04-07	3.50	3.63	3.50	3.50	4700
1995-04-10	3.50	3.63	3.50	3.63	5400
1995-04-11	3.50	3.63	3.50	3.63	6500
1995-04-12	3.50	3.50	3.38	3.38	50600
1995-04-13	3.25	3.38	3.25	3.38	38200
1995-04-17	3.25	3.25	3.00	3.00	92200
1995-04-18	3.13	3.38	3.13	3.38	6100
1995-04-19	3.38	3.38	3.13	3.13	5200
1995-04-20	3.25	3.25	3.00	3.00	8400
1995-04-21	3.13	3.25	3.13	3.13	5900
1995-04-24	3.13	3.13	3.13	3.13	500
1995-04-25	3.13	3.50	3.13	3.38	16000
1995-04-26	3.38	3.38	3.25	3.25	3100
1995-04-27	3.38	3.38	3.13	3.25	13500
1995-04-28	3.25	3.38	3.25	3.38	4800
1995-05-01	3.38	3.38	3.13	3.25	3800
1995-05-02	3.25	3.25	3.25	3.25	2500
1995-05-03	3.25	3.25	3.13	3.25	6700
1995-05-04	3.25	3.25	3.25	3.25	5700
1995-05-05	3.13	3.25	3.13	3.25	13100
1995-05-08	3.25	3.38	3.25	3.38	2600
1995-05-09	3.38	3.38	3.25	3.38	18500
1995-05-10	3.25	3.38	3.25	3.25	2300
1995-05-11	3.25	3.25	3.13	3.13	1100
1995-05-12	3.25	3.25	3.25	3.25	10700
1995-05-15	3.25	3.50	3.25	3.50	13400
1995-05-16	3.38	3.63	3.38	3.63	8100
1995-05-17	3.50	3.50	3.13	3.38	9400
1995-05-18	3.38	3.38	3.38	3.38	400
1995-05-19	3.25	3.50	3.25	3.50	10300
1995-05-22	3.38	3.38	3.38	3.38	700
1995-05-23	3.38	3.63	3.38	3.63	5400
1995-05-24	3.50	3.50	3.50	3.50	1500
1995-05-25	3.38	3.50	3.38	3.50	4000
1995-05-26	3.38	3.50	3.38	3.50	11700
1995-05-30	3.63	3.63	3.50	3.63	22900
1995-05-31	3.50	3.63	3.50	3.63	5500
1995-06-01	3.50	3.50	3.38	3.38	5100
1995-06-02	3.38	3.63	3.38	3.63	1600
1995-06-05	3.50	3.50	3.50	3.50	2000
1995-06-06	3.50	3.50	3.50	3.50	2800
1995-06-07	3.50	3.63	3.50	3.63	3900
1995-06-08	3.50	3.50	3.50	3.50	1000
1995-06-09	3.38	3.50	3.38	3.38	3500
1995-06-12	3.38	3.38	3.38	3.38	3500
1995-06-13	3.38	3.38	3.38	3.38	21700
1995-06-14	3.38	3.50	3.38	3.50	4700
1995-06-15	3.38	3.50	3.38	3.50	3200
1995-06-16	3.50	3.50	3.38	3.50	6700
1995-06-19	3.38	3.38	3.25	3.38	13100
1995-06-20	3.50	3.50	3.38	3.38	5100
1995-06-22	3.38	3.38	3.38	3.38	2100
1995-06-23	3.50	3.50	3.50	3.50	9200
1995-06-26	3.50	3.50	3.38	3.38	100900
1995-06-27	3.44	3.44	3.13	3.13	50500
1995-06-28	3.25	3.25	3.25	3.25	3900
1995-06-29	3.25	3.25	3.13	3.13	3700
1995-06-30	3.13	3.25	3.13	3.13	32400
1995-07-03	3.13	3.13	3.13	3.13	1000
1995-07-05	3.13	3.13	3.13	3.13	7500
1995-07-06	3.13	3.13	3.13	3.13	6100
1995-07-07	3.25	3.25	3.13	3.25	700
1995-07-10	3.13	3.25	3.00	3.13	7600
1995-07-11	3.00	3.00	3.00	3.00	3100
1995-07-12	3.00	3.13	3.00	3.13	11000
1995-07-13	3.00	3.00	3.00	3.00	1100
1995-07-14	3.13	3.25	3.13	3.13	1800
1995-07-17	3.25	3.25	3.13	3.13	2600
1995-07-18	3.13	3.13	3.00	3.00	33300
1995-07-19	3.00	3.13	3.00	3.13	3900
1995-07-20	3.00	3.00	3.00	3.00	900
1995-07-21	3.00	3.00	2.88	2.88	54600
1995-07-24	2.88	2.88	2.75	2.75	17400
1995-07-25	2.88	2.88	2.75	2.88	14500
1995-07-26	2.88	3.00	2.75	3.00	9100
1995-07-27	3.00	3.00	2.88	2.88	14500
1995-07-28	2.88	3.00	2.88	3.00	12800
1995-07-31	2.88	3.00	2.88	2.88	10500
1995-08-01	2.88	2.88	2.75	2.75	10700
1995-08-02	2.88	2.88	2.75	2.75	1200
1995-08-03	2.88	2.88	2.88	2.88	2500
1995-08-04	2.88	2.88	2.75	2.75	4700
1995-08-07	2.75	2.88	2.75	2.75	10200
1995-08-08	2.75	2.88	2.75	2.75	6800
1995-08-09	2.75	2.88	2.75	2.88	200
1995-08-10	2.88	2.88	2.75	2.75	13800
1995-08-11	2.88	2.88	2.75	2.75	15900
1995-08-14	2.75	2.88	2.75	2.75	24900
1995-08-15	2.75	2.88	2.75	2.88	35100
1995-08-16	2.88	2.88	2.88	2.88	12800
1995-08-17	2.75	2.88	2.75	2.75	5800
1995-08-18	2.88	3.00	2.75	2.88	18000
1995-08-21	2.88	2.88	2.75	2.75	12500
1995-08-22	2.75	2.75	2.63	2.75	8300
1995-08-23	2.63	2.75	2.63	2.63	18100
1995-08-24	2.63	2.75	2.63	2.75	7600
1995-08-25	2.75	2.75	2.63	2.75	5100
1995-08-28	2.88	2.88	2.63	2.63	9000
1995-08-29	2.63	2.75	2.63	2.63	15900
1995-08-30	2.63	2.75	2.63	2.63	23000
1995-08-31	2.75	2.75	2.63	2.63	6300
1995-09-01	2.75	2.75	2.63	2.63	2500
1995-09-05	2.63	2.63	2.63	2.63	15600
1995-09-06	2.75	2.75	2.75	2.75	1100
1995-09-07	2.63	2.88	2.63	2.88	15800
1995-09-08	2.88	3.00	2.88	2.88	17100
1995-09-11	3.00	3.00	2.88	2.88	20200
1995-09-12	2.75	3.00	2.75	3.00	11400
1995-09-13	2.88	2.88	2.75	2.75	11500
1995-09-14	2.75	2.75	2.63	2.75	33300
1995-09-15	2.63	2.75	2.63	2.63	24700
1995-09-18	2.75	2.75	2.63	2.75	20900
1995-09-19	2.75	2.75	2.63	2.63	5700
1995-09-20	2.75	2.88	2.63	2.75	28200
1995-09-21	2.75	2.88	2.63	2.88	12900
1995-09-22	2.88	3.00	2.88	3.00	10500
1995-09-25	3.00	3.00	2.88	2.88	7000
1995-09-26	2.88	2.88	2.75	2.88	2900
1995-09-27	2.75	2.88	2.75	2.88	6000
1995-09-28	2.75	2.88	2.75	2.75	1000
1995-09-29	2.88	2.88	2.75	2.75	7500
1995-10-02	2.88	3.00	2.88	3.00	125700
1995-10-03	3.00	3.00	2.88	3.00	9900
1995-10-04	2.88	3.00	2.88	2.88	37400
1995-10-05	2.75	3.00	2.75	2.88	35500
1995-10-06	3.00	3.50	3.00	3.50	130200
1995-10-09	3.63	3.75	3.50	3.63	62600
1995-10-10	3.63	3.63	3.50	3.50	50400
1995-10-11	3.50	3.50	3.50	3.50	2500
1995-10-12	3.50	3.63	3.50	3.63	14600
1995-10-13	3.63	3.63	3.50	3.63	6100
1995-10-16	3.63	3.63	3.50	3.50	10500
1995-10-17	3.38	3.38	3.13	3.13	9400
1995-10-18	3.25	3.25	3.00	3.00	8300
1995-10-19	2.88	2.88	2.88	2.88	7000
1995-10-20	2.88	3.00	2.88	3.00	15700
1995-10-23	3.13	3.13	3.00	3.00	2000
1995-10-25	3.13	3.25	3.13	3.25	9200
1995-10-26	3.13	3.25	3.13	3.13	1800
1995-10-27	3.13	3.25	3.13	3.13	7500
1995-10-30	3.38	3.38	3.25	3.38	6000
1995-10-31	3.25	3.50	3.25	3.50	27500
1995-11-01	3.50	3.50	3.25	3.25	11800
1995-11-02	3.25	3.25	3.25	3.25	2000
1995-11-03	3.38	3.38	3.25	3.25	6000
1995-11-06	3.25	3.25	3.13	3.13	1500
1995-11-07	3.38	3.38	3.13	3.25	4200
1995-11-08	3.38	3.38	3.25	3.38	4800
1995-11-09	3.25	3.38	3.25	3.25	6600
1995-11-10	3.25	3.25	3.13	3.25	13500
1995-11-13	3.13	3.38	3.13	3.38	3300
1995-11-14	3.38	3.38	3.13	3.13	9800
1995-11-15	3.13	3.25	3.13	3.25	3900
1995-11-16	3.13	3.25	3.13	3.13	3900
1995-11-17	3.25	3.38	3.13	3.13	14100
1995-11-20	3.13	3.13	3.13	3.13	9600
1995-11-21	3.00	3.38	3.00	3.38	33400
1995-11-22	3.38	3.75	3.38	3.63	58800
1995-11-24	3.63	3.88	3.63	3.88	17600
1995-11-27	3.75	3.75	3.63	3.75	4400
1995-11-28	3.50	3.50	3.50	3.50	4000
1995-11-29	3.63	3.63	3.50	3.63	6200
1995-11-30	3.50	3.50	3.38	3.50	3100
1995-12-01	3.50	3.50	3.25	3.25	14300
1995-12-04	3.38	3.38	3.25	3.25	6200
1995-12-05	3.13	3.25	3.13	3.25	5400
1995-12-06	3.25	3.25	3.13	3.13	4000
1995-12-07	3.13	3.13	3.00	3.13	5800
1995-12-08	3.00	3.00	2.88	2.88	17200
1995-12-11	3.00	3.00	3.00	3.00	43200
1995-12-12	2.88	3.00	2.88	2.88	8900
1995-12-13	2.88	2.88	2.88	2.88	7000
1995-12-14	2.88	2.88	2.88	2.88	19300
1995-12-15	2.88	3.00	2.88	3.00	25300
1995-12-18	3.00	3.00	3.00	3.00	23400
1995-12-19	3.00	3.13	3.00	3.00	19300
1995-12-20	3.00	3.00	3.00	3.00	43300
1995-12-21	3.00	3.13	3.00	3.00	11900
1995-12-22	3.13	3.13	3.00	3.00	22300
1995-12-26	3.00	3.13	2.88	2.88	54900
1995-12-27	2.88	3.00	2.88	2.88	28900
1995-12-28	2.88	2.88	2.75	2.75	13500
1995-12-29	2.75	2.88	2.75	2.75	46800
1996-01-02	2.75	2.88	2.75	2.88	10000
1996-01-03	2.88	3.00	2.88	3.00	55400
1996-01-04	3.00	3.00	2.75	2.88	13400
1996-01-05	2.88	2.88	2.88	2.88	31500
1996-01-08	2.88	2.88	2.88	2.88	8900
1996-01-09	2.88	3.00	2.88	2.88	14500
1996-01-10	2.88	2.88	2.88	2.88	300
1996-01-11	2.75	2.75	2.75	2.75	15200
1996-01-12	2.75	2.75	2.75	2.75	20000
1996-01-15	2.75	2.88	2.75	2.75	25800
1996-01-16	2.88	2.88	2.50	2.63	47800
1996-01-17	2.50	2.63	2.50	2.50	5600
1996-01-18	2.63	2.75	2.63	2.75	21800
1996-01-19	2.75	2.88	2.75	2.75	17200
1996-01-22	2.63	2.75	2.63	2.63	3000
1996-01-23	2.63	2.75	2.63	2.63	5600
1996-01-24	2.75	2.75	2.75	2.75	25000
1996-01-25	2.63	2.75	2.63	2.75	34100
1996-01-26	2.75	2.75	2.63	2.63	3100
1996-01-29	2.63	2.75	2.63	2.75	76600
1996-01-30	2.75	2.75	2.63	2.75	40800
1996-01-31	2.63	2.75	2.63	2.63	27100
1996-02-01	2.63	2.75	2.63	2.63	138100
1996-02-02	2.63	2.75	2.63	2.75	11100
1996-02-05	2.75	2.75	2.63	2.63	35000
1996-02-06	2.63	2.63	2.63	2.63	13200
1996-02-07	2.63	2.63	2.50	2.63	48800
1996-02-08	2.75	2.75	2.63	2.75	31300
1996-02-09	2.63	2.75	2.63	2.75	15700
1996-02-12	2.63	2.75	2.63	2.75	34800
1996-02-13	2.63	2.75	2.63	2.75	48800
1996-02-14	2.63	2.63	2.63	2.63	200
1996-02-15	2.63	2.88	2.63	2.88	94100
1996-02-16	2.75	2.88	2.75	2.88	26500
1996-02-20	2.75	2.88	2.75	2.88	12900
1996-02-21	2.75	2.88	2.75	2.75	20000
1996-02-22	2.63	2.75	2.63	2.75	27900
1996-02-23	2.75	2.75	2.63	2.75	4800
1996-02-26	2.63	2.63	2.63	2.63	32900
1996-02-27	2.75	2.75	2.63	2.63	6600
1996-02-28	2.75	2.75	2.75	2.75	6900
1996-02-29	2.63	2.63	2.63	2.63	20100
1996-03-01	2.63	2.63	2.63	2.63	8300
1996-03-04	2.63	2.63	2.50	2.50	21700
1996-03-05	2.50	2.63	2.50	2.50	3200
1996-03-06	2.63	2.63	2.50	2.50	32400
1996-03-07	2.50	2.63	2.50	2.63	16100
1996-03-08	2.50	2.50	2.50	2.50	8400
1996-03-11	2.63	2.63	2.50	2.50	2500
1996-03-12	2.50	2.63	2.50	2.63	25000
1996-03-13	2.63	2.63	2.50	2.50	4100
1996-03-14	2.50	2.50	2.50	2.50	64600
1996-03-15	2.63	2.63	2.63	2.63	1600
1996-03-18	2.50	2.50	2.50	2.50	11500
1996-03-19	2.50	2.50	2.38	2.38	30900
1996-03-20	2.50	2.50	2.25	2.25	39300
1996-03-21	2.38	2.50	2.25	2.38	470900
1996-03-22	2.38	2.50	2.38	2.38	6500
1996-03-25	2.38	2.38	2.38	2.38	9600
1996-03-26	2.38	2.38	2.38	2.38	2700
1996-03-27	2.38	2.50	2.38	2.50	5700
1996-03-28	2.50	2.50	2.38	2.50	16300
1996-03-29	2.38	2.38	2.38	2.38	2200
1996-04-01	2.38	2.38	2.25	2.25	16000
1996-04-02	2.25	2.50	2.25	2.38	7200
1996-04-03	2.50	2.50	2.50	2.50	9100
1996-04-04	2.50	2.50	2.25	2.25	12600
1996-04-08	2.25	2.38	2.25	2.25	10500
1996-04-09	2.25	2.25	2.25	2.25	9600
1996-04-10	2.13	2.38	2.13	2.25	15000
1996-04-11	2.25	2.50	2.25	2.38	22900
1996-04-12	2.50	2.50	2.50	2.50	10200
1996-04-15	2.50	2.50	2.38	2.38	13200
1996-04-16	2.38	2.50	2.25	2.25	9300
1996-04-17	2.38	2.38	2.38	2.38	3600
1996-04-18	2.38	2.38	2.38	2.38	3300
1996-04-19	2.38	2.63	2.38	2.63	44600
1996-04-22	2.63	2.63	2.38	2.38	15800
1996-04-23	2.63	2.63	2.38	2.38	95600
1996-04-24	2.38	2.50	2.38	2.50	12300
1996-04-25	2.50	2.50	2.38	2.50	9000
1996-04-26	2.38	2.50	2.38	2.50	23600
1996-04-29	2.38	2.50	2.38	2.50	50200
1996-04-30	2.50	2.63	2.50	2.63	14400
1996-05-01	2.63	2.75	2.63	2.75	58200
1996-05-02	2.63	2.75	2.63	2.75	23000
1996-05-03	2.75	2.75	2.75	2.75	12000
1996-05-06	2.75	2.88	2.75	2.88	9800
1996-05-07	2.75	2.75	2.75	2.75	35300
1996-05-08	2.63	2.63	2.50	2.63	3100
1996-05-09	2.75	2.75	2.63	2.63	400
1996-05-10	2.63	2.75	2.63	2.75	1900
1996-05-13	2.63	2.63	2.50	2.63	7800
1996-05-14	2.63	2.63	2.50	2.63	77600
1996-05-15	2.50	2.63	2.50	2.63	1600
1996-05-16	2.50	2.63	2.50	2.63	2400
1996-05-17	2.50	2.63	2.50	2.63	2100
1996-05-20	2.50	2.88	2.50	2.88	70800
1996-05-21	2.75	2.88	2.63	2.75	33000
1996-05-22	2.75	2.88	2.75	2.75	23000
1996-05-23	2.75	2.75	2.75	2.75	1900
1996-05-24	2.75	2.75	2.63	2.63	4900
1996-05-28	2.63	2.75	2.63	2.63	30300
1996-05-29	2.63	2.75	2.63	2.75	2400
1996-05-30	2.75	2.75	2.63	2.63	17500
1996-05-31	2.63	2.75	2.50	2.75	34300
1996-06-03	2.63	2.63	2.63	2.63	36300
1996-06-04	2.50	2.50	2.50	2.50	12400
1996-06-05	2.63	2.63	2.50	2.50	5700
1996-06-06	2.50	2.50	2.50	2.50	2800
1996-06-07	2.50	2.50	2.50	2.50	15700
1996-06-10	2.50	2.63	2.50	2.50	37500
1996-06-11	2.50	2.63	2.50	2.63	5600
1996-06-12	2.50	2.63	2.50	2.63	14300
1996-06-13	2.63	2.63	2.50	2.63	11900
1996-06-17	2.63	2.63	2.63	2.63	200
1996-06-18	2.50	2.50	2.38	2.38	15100
1996-06-19	2.50	2.63	2.50	2.63	5000
1996-06-20	2.63	2.75	2.50	2.75	26800
1996-06-21	2.75	2.75	2.63	2.63	900
1996-06-24	2.50	2.63	2.50	2.50	11200
1996-06-25	2.50	2.63	2.50	2.63	24700
1996-06-26	2.63	2.75	2.63	2.75	27000
1996-06-27	2.63	2.75	2.63	2.75	2700
1996-06-28	2.63	2.75	2.63	2.75	3000
1996-07-01	2.63	2.63	2.63	2.63	7000
1996-07-02	2.75	2.75	2.63	2.63	6100
1996-07-03	2.63	2.63	2.50	2.50	23300
1996-07-05	2.38	2.38	2.38	2.38	3000
1996-07-08	2.38	2.38	2.13	2.25	64700
1996-07-09	2.25	2.38	2.25	2.25	31500
1996-07-10	2.38	2.50	2.38	2.50	33900
1996-07-11	2.50	2.50	2.25	2.25	24600
1996-07-12	2.38	2.38	2.13	2.25	14600
1996-07-15	2.13	2.25	2.13	2.25	4600
1996-07-16	2.13	2.25	2.13	2.13	8600
1996-07-17	2.13	2.13	2.00	2.00	20900
1996-07-18	2.13	2.25	2.13	2.13	7400
1996-07-19	2.13	2.25	2.13	2.25	8100
1996-07-22	2.13	2.25	2.13	2.25	16300
1996-07-23	2.25	2.25	2.00	2.00	20200
1996-07-24	2.13	2.13	1.88	1.88	28100
1996-07-25	1.88	2.13	1.88	2.13	14900
1996-07-26	2.00	2.00	1.88	1.88	6400
1996-07-29	1.88	1.88	1.88	1.88	2200
1996-07-30	1.88	1.88	1.88	1.88	8000
1996-07-31	2.00	2.25	2.00	2.13	1100
1996-08-01	2.00	2.13	1.88	2.13	2400
1996-08-02	2.13	2.13	2.13	2.13	2000
1996-08-05	1.88	2.00	1.88	1.88	8200
1996-08-06	1.88	2.13	1.75	2.13	25800
1996-08-07	1.88	1.88	1.88	1.88	2600
1996-08-08	2.00	2.00	1.88	2.00	3300
1996-08-09	1.88	2.00	1.88	2.00	10100
1996-08-12	1.88	1.88	1.75	1.75	11300
1996-08-13	1.75	1.88	1.75	1.75	2900
1996-08-14	1.75	1.88	1.75	1.88	6700
1996-08-15	1.88	1.88	1.75	1.75	18500
1996-08-16	1.88	2.00	1.88	2.00	6100
1996-08-19	1.88	1.88	1.88	1.88	5300
1996-08-20	1.88	1.88	1.75	1.88	21300
1996-08-21	1.75	1.75	1.75	1.75	5200
1996-08-22	1.75	1.75	1.75	1.75	700
1996-08-23	1.88	1.88	1.88	1.88	1900
1996-08-26	1.75	1.88	1.75	1.88	5500
1996-08-27	1.88	1.88	1.88	1.88	1500
1996-08-28	1.75	1.88	1.75	1.88	6200
1996-08-29	1.88	1.88	1.75	1.75	6400
1996-08-30	1.88	1.88	1.88	1.88	7000
1996-09-03	1.88	1.88	1.75	1.75	1500
1996-09-04	1.88	1.88	1.75	1.75	22200
1996-09-05	1.75	1.75	1.75	1.75	11300
1996-09-06	1.88	1.88	1.75	1.75	5400
1996-09-09	1.75	2.00	1.75	1.75	30500
1996-09-10	1.75	1.81	1.75	1.75	31700
1996-09-11	1.63	1.75	1.50	1.50	362500
1996-09-12	1.63	1.75	1.63	1.75	48800
1996-09-13	1.75	1.88	1.75	1.75	50200
1996-09-16	1.88	1.88	1.75	1.88	26100
1996-09-17	1.88	1.88	1.75	1.75	10500
1996-09-18	1.63	1.63	1.63	1.63	3400
1996-09-19	1.63	1.63	1.50	1.50	15000
1996-09-20	1.63	1.75	1.63	1.63	11100
1996-09-23	1.63	1.75	1.63	1.75	2500
1996-09-24	1.63	1.75	1.63	1.63	3200
1996-09-25	1.75	1.75	1.38	1.38	75000
1996-09-26	1.75	1.75	1.63	1.63	44200
1996-09-27	1.63	1.63	1.63	1.63	2200
1996-09-30	1.50	1.63	1.50	1.50	6300
1996-10-01	1.50	1.50	1.50	1.50	83700
1996-10-02	1.63	1.63	1.50	1.50	12600
1996-10-03	1.63	1.63	1.50	1.50	4500
1996-10-04	1.63	1.63	1.50	1.50	7500
1996-10-07	1.50	1.63	1.50	1.50	2000
1996-10-08	1.63	1.63	1.50	1.50	48800
1996-10-09	1.50	1.50	1.50	1.50	152900
1996-10-10	1.50	1.63	1.50	1.63	15900
1996-10-11	1.63	1.63	1.63	1.63	14300
1996-10-14	1.50	1.63	1.50	1.63	5100
1996-10-15	1.63	1.63	1.50	1.50	3600
1996-10-16	1.50	1.50	1.50	1.50	300
1996-10-17	1.50	1.63	1.50	1.50	13900
1996-10-18	1.50	1.63	1.50	1.63	5300
1996-10-21	1.63	1.63	1.63	1.63	31900
1996-10-22	1.63	1.75	1.63	1.63	2700
1996-10-23	1.75	1.75	1.63	1.63	11000
1996-10-24	1.63	1.63	1.63	1.63	5100
1996-10-25	1.63	1.75	1.63	1.63	35800
1996-10-28	1.63	1.63	1.63	1.63	33900
1996-10-29	1.63	1.63	1.50	1.50	4800
1996-10-30	1.63	1.75	1.50	1.63	11200
1996-10-31	1.63	1.63	1.63	1.63	1600
1996-11-01	1.63	1.63	1.63	1.63	9400
1996-11-04	1.63	1.63	1.50	1.63	73800
1996-11-05	1.63	1.63	1.63	1.63	14300
1996-11-06	1.63	1.75	1.63	1.63	19400
1996-11-07	1.63	1.75	1.63	1.75	12500
1996-11-08	1.63	1.63	1.50	1.50	19600
1996-11-11	1.63	1.75	1.63	1.75	7500
1996-11-12	1.75	1.75	1.63	1.75	18900
1996-11-13	1.63	1.75	1.63	1.75	21300
1996-11-14	1.75	1.88	1.63	1.88	4000
1996-11-15	1.75	1.88	1.75	1.75	3900
1996-11-18	1.75	1.75	1.63	1.63	37000
1996-11-19	1.50	1.63	1.50	1.50	7700
1996-11-20	1.50	1.50	1.50	1.50	68000
1996-11-21	1.38	1.50	1.38	1.50	8000
1996-11-22	1.38	1.38	1.38	1.38	12800
1996-11-25	1.38	1.50	1.38	1.38	3200
1996-11-26	1.38	1.50	1.38	1.38	47000
1996-11-27	1.50	1.50	1.38	1.50	13500
1996-11-29	1.63	1.63	1.63	1.63	6300
1996-12-02	1.63	1.63	1.38	1.38	122700
1996-12-03	1.38	1.50	1.38	1.50	3900
1996-12-04	1.38	1.50	1.38	1.50	21200
1996-12-05	1.50	1.88	1.50	1.50	380100
1996-12-06	1.38	1.88	1.38	1.88	245400
1996-12-09	1.88	1.88	1.63	1.88	48000
1996-12-10	1.88	2.00	1.88	2.00	36600
1996-12-11	1.88	2.00	1.88	1.88	8800
1996-12-12	1.88	2.00	1.88	1.88	17100
1996-12-13	1.88	2.13	1.88	2.13	62700
1996-12-16	2.13	2.25	2.00	2.13	39500
1996-12-17	2.00	2.00	1.88	1.88	10300
1996-12-18	1.88	2.00	1.75	1.88	13000
1996-12-19	1.88	2.00	1.88	1.88	8100
1996-12-20	1.88	1.88	1.88	1.88	7500
1996-12-23	1.88	1.88	1.88	1.88	25000
1996-12-24	1.88	2.00	1.88	1.88	29800
1996-12-26	1.88	1.88	1.88	1.88	26900
1996-12-27	1.88	1.88	1.88	1.88	36500
1996-12-30	1.88	2.00	1.88	1.88	47000
1996-12-31	1.88	2.00	1.88	1.88	29500
1997-01-02	2.00	2.00	2.00	2.00	26000
1997-01-03	2.00	2.00	2.00	2.00	2400
1997-01-06	2.00	2.00	1.88	1.88	69200
1997-01-07	2.00	2.00	1.88	1.88	6300
1997-01-08	1.88	1.88	1.63	1.63	71700
1997-01-09	1.75	1.88	1.75	1.75	42900
1997-01-10	1.75	2.00	1.75	2.00	28000
1997-01-13	2.00	2.00	1.88	1.88	35100
1997-01-14	1.88	2.00	1.88	1.88	122200
1997-01-15	1.88	2.00	1.88	2.00	2200
1997-01-16	2.00	2.00	1.88	1.88	2900
1997-01-17	2.00	2.00	2.00	2.00	100
1997-01-20	2.00	2.38	2.00	2.13	145500
1997-01-21	2.13	2.38	2.13	2.38	41500
1997-01-22	2.38	2.38	2.13	2.25	21500
1997-01-23	2.13	2.25	2.13	2.25	13000
1997-01-24	2.25	2.25	2.13	2.25	10600
1997-01-27	2.25	2.25	2.13	2.13	13800
1997-01-28	2.13	2.25	2.13	2.25	5600
1997-01-29	2.25	2.25	2.00	2.13	21700
1997-01-30	2.13	2.25	2.13	2.25	6200
1997-01-31	2.25	2.25	2.13	2.25	2100
1997-02-03	2.25	2.25	2.13	2.13	3000
1997-02-04	2.13	2.13	2.00	2.13	17700
1997-02-05	2.00	2.13	2.00	2.13	9300
1997-02-06	2.25	2.25	2.13	2.13	3300
1997-02-07	2.13	2.13	2.00	2.00	9900
1997-02-10	2.13	2.13	2.00	2.00	36700
1997-02-11	2.13	2.13	2.00	2.13	6400
1997-02-12	2.00	2.13	2.00	2.00	5900
1997-02-13	2.13	2.13	2.13	2.13	400
1997-02-14	2.00	2.13	2.00	2.00	66000
1997-02-18	2.00	2.13	2.00	2.13	10100
1997-02-19	2.00	2.00	2.00	2.00	10700
1997-02-20	2.00	2.00	2.00	2.00	18000
1997-02-21	2.00	2.13	2.00	2.00	19600
1997-02-24	2.13	2.13	2.00	2.13	7600
1997-02-25	2.13	2.13	2.00	2.13	116200
1997-02-26	2.00	2.00	2.00	2.00	17500
1997-02-27	2.00	2.00	2.00	2.00	12700
1997-02-28	1.88	2.00	1.88	2.00	3400
1997-03-03	2.00	2.00	2.00	2.00	11000
1997-03-04	1.88	1.88	1.88	1.88	22000
1997-03-05	1.88	1.88	1.75	1.75	10900
1997-03-06	1.88	1.88	1.63	1.63	18200
1997-03-07	1.75	1.75	1.75	1.75	6000
1997-03-10	1.75	1.88	1.63	1.63	55000
1997-03-11	1.75	1.75	1.63	1.63	7600
1997-03-12	1.75	1.75	1.75	1.75	1000
1997-03-13	1.63	1.75	1.63	1.75	88600
1997-03-14	1.63	1.75	1.63	1.63	1800
1997-03-17	1.75	1.75	1.63	1.63	3200
1997-03-18	1.88	1.88	1.75	1.88	1600
1997-03-19	1.63	1.75	1.63	1.75	9000
1997-03-20	1.63	1.63	1.63	1.63	6400
1997-03-21	1.75	1.75	1.63	1.63	2600
1997-03-24	1.75	1.75	1.75	1.75	13000
1997-03-25	1.63	1.75	1.63	1.63	44800
1997-03-26	1.63	1.63	1.50	1.50	18200
1997-03-27	1.63	1.63	1.50	1.50	56100
1997-03-31	1.63	1.63	1.50	1.63	10000
1997-04-01	1.63	1.63	1.38	1.50	30000
1997-04-02	1.50	1.50	1.38	1.50	15400
1997-04-03	1.38	1.50	1.38	1.50	71000
1997-04-04	1.50	1.50	1.38	1.50	27200
1997-04-07	1.50	1.75	1.50	1.50	76200
1997-04-08	1.50	1.63	1.50	1.63	61600
1997-04-09	1.63	1.75	1.63	1.63	47400
1997-04-10	1.63	1.63	1.63	1.63	29100
1997-04-11	1.63	1.75	1.63	1.63	15800
1997-04-14	1.63	1.63	1.50	1.50	66400
1997-04-15	1.63	1.63	1.63	1.63	41800
1997-04-16	1.63	1.63	1.63	1.63	55800
1997-04-17	1.50	1.63	1.50	1.50	28400
1997-04-18	1.50	1.63	1.50	1.50	12600
1997-04-21	1.63	1.63	1.50	1.50	4000
1997-04-22	1.63	1.63	1.50	1.63	7400
1997-04-23	1.63	1.75	1.63	1.75	31200
1997-04-24	1.75	1.75	1.63	1.63	15900
1997-04-25	1.75	1.75	1.63	1.63	63700
1997-04-28	1.63	1.75	1.63	1.75	25100
1997-04-29	1.75	1.88	1.75	1.75	84500
1997-04-30	1.88	1.88	1.75	1.75	3200
1997-05-01	1.63	1.75	1.63	1.75	3500
1997-05-02	1.75	1.75	1.75	1.75	18300
1997-05-05	1.75	1.75	1.75	1.75	21400
1997-05-06	1.75	1.88	1.63	1.75	59400
1997-05-07	1.75	1.75	1.75	1.75	10300
1997-05-08	1.75	1.75	1.63	1.75	161700
1997-05-09	1.75	1.75	1.63	1.63	22900
1997-05-12	1.75	1.75	1.63	1.63	56000
1997-05-13	1.63	2.00	1.63	1.88	115800
1997-05-14	1.88	1.88	1.75	1.88	2900
1997-05-15	1.75	1.88	1.75	1.88	29900
1997-05-16	1.88	1.88	1.75	1.88	24000
1997-05-19	1.75	1.75	1.63	1.75	63200
1997-05-20	1.63	1.75	1.63	1.63	2400
1997-05-21	1.75	1.75	1.63	1.75	68400
1997-05-22	1.75	1.75	1.63	1.75	143100
1997-05-23	1.88	1.88	1.88	1.88	5100
1997-05-27	1.75	1.88	1.75	1.75	14900
1997-05-28	1.75	1.88	1.63	1.88	40900
1997-05-29	1.88	1.88	1.75	1.75	96400
1997-05-30	1.75	1.88	1.75	1.88	10800
1997-06-02	1.75	1.88	1.75	1.88	41100
1997-06-03	1.88	1.88	1.88	1.88	107000
1997-06-04	1.88	2.00	1.75	1.88	50200
1997-06-05	1.88	2.13	1.88	2.00	203800
1997-06-06	2.13	2.25	2.00	2.00	110900
1997-06-09	2.00	2.13	2.00	2.13	35700
1997-06-10	2.00	2.13	2.00	2.13	27400
1997-06-11	2.13	2.13	2.00	2.00	20700
1997-06-12	2.13	2.13	2.00	2.00	55800
1997-06-13	2.13	2.13	2.00	2.00	18600
1997-06-16	2.00	2.13	2.00	2.13	65800
1997-06-17	2.13	2.25	2.13	2.13	82000
1997-06-18	2.00	2.13	2.00	2.13	29100
1997-06-19	2.13	2.13	2.00	2.13	44300
1997-06-20	2.13	2.25	2.13	2.13	56700
1997-06-23	2.00	2.25	2.00	2.25	28800
1997-06-24	2.13	2.25	2.06	2.13	22000
1997-06-25	2.25	2.25	2.06	2.06	51000
1997-06-26	2.06	2.19	2.06	2.19	2100
1997-06-27	2.13	2.13	2.13	2.13	3500
1997-06-30	2.13	2.13	2.06	2.06	9200
1997-07-01	2.13	2.13	2.00	2.06	31500
1997-07-02	2.06	2.13	2.00	2.00	12000
1997-07-03	2.00	2.00	2.00	2.00	14100
1997-07-07	2.13	2.13	2.00	2.13	58000
1997-07-08	2.13	2.13	2.06	2.13	37200
1997-07-09	2.13	2.13	2.06	2.06	31800
1997-07-10	2.06	2.19	2.06	2.06	73200
1997-07-11	2.06	2.13	2.06	2.13	9300
1997-07-14	2.13	2.31	2.13	2.31	151800
1997-07-15	2.19	2.38	2.19	2.31	52500
1997-07-16	2.31	2.44	2.31	2.38	59500
1997-07-17	2.44	2.44	2.31	2.38	31900
1997-07-18	2.38	2.44	2.31	2.38	23300
1997-07-21	2.38	2.50	2.38	2.44	54400
1997-07-22	2.50	2.50	2.44	2.50	132200
1997-07-23	2.56	2.56	2.50	2.56	51300
1997-07-24	2.56	2.56	2.38	2.44	59000
1997-07-25	2.44	2.44	2.38	2.44	59900
1997-07-28	2.44	2.44	2.31	2.44	67900
1997-07-29	2.44	2.44	2.31	2.31	59600
1997-07-30	2.31	2.38	2.31	2.31	6200
1997-07-31	2.38	2.38	2.31	2.31	63400
1997-08-01	2.44	2.44	2.38	2.44	52000
1997-08-04	2.44	2.50	2.38	2.50	148800
1997-08-05	2.38	2.44	2.31	2.38	95200
1997-08-06	2.31	2.44	2.31	2.44	129300
1997-08-07	2.38	2.44	2.38	2.44	52200
1997-08-08	2.44	2.44	2.13	2.19	13800
1997-08-11	2.19	2.25	2.19	2.25	25700
1997-08-12	2.19	2.25	2.19	2.25	23800
1997-08-13	2.19	2.19	2.13	2.19	7900
1997-08-14	2.25	2.25	2.19	2.25	16500
1997-08-15	2.25	2.25	2.25	2.25	25000
1997-08-18	2.31	2.31	2.25	2.25	6200
1997-08-19	2.31	2.38	2.25	2.38	27900
1997-08-20	2.38	2.38	2.31	2.38	23000
1997-08-21	2.38	2.50	2.38	2.50	110600
1997-08-22	2.44	2.50	2.38	2.44	63200
1997-08-25	2.50	2.81	2.50	2.69	89200
1997-08-26	2.69	2.81	2.63	2.75	63700
1997-08-27	2.75	2.75	2.69	2.75	34300
1997-08-28	2.75	2.81	2.69	2.81	141800
1997-08-29	2.88	2.88	2.69	2.81	53800
1997-09-02	2.88	2.88	2.75	2.81	32700
1997-09-03	2.75	2.81	2.75	2.81	9100
1997-09-04	2.75	3.00	2.75	3.00	49400
1997-09-05	3.00	3.50	3.00	3.44	231000
1997-09-08	3.50	3.50	3.38	3.44	181900
1997-09-09	3.44	3.44	3.19	3.25	81400
1997-09-10	3.25	3.25	3.00	3.00	50900
1997-09-11	3.00	3.31	3.00	3.13	93400
1997-09-12	3.19	3.31	3.13	3.31	33900
1997-09-15	3.25	3.38	3.25	3.38	35600
1997-09-16	3.38	3.50	3.25	3.44	92300
1997-09-17	3.44	3.50	3.31	3.44	47000
1997-09-18	3.44	3.44	3.13	3.13	46200
1997-09-19	3.13	3.50	3.13	3.44	106100
1997-09-22	3.50	3.50	3.38	3.50	75900
1997-09-23	3.50	3.75	3.44	3.50	164300
1997-09-24	3.63	3.75	3.56	3.69	39100
1997-09-25	3.75	3.75	3.50	3.50	36400
1997-09-26	3.38	3.75	3.31	3.75	86100
1997-09-29	3.63	3.69	3.50	3.50	42500
1997-09-30	3.50	3.50	3.38	3.44	42900
1997-10-01	3.50	3.56	3.44	3.50	42600
1997-10-02	3.56	3.75	3.50	3.75	25300
1997-10-03	3.63	3.88	3.50	3.69	115600
1997-10-06	3.81	3.81	3.38	3.63	45400
1997-10-07	3.63	3.81	3.44	3.50	44600
1997-10-08	3.50	3.69	3.38	3.69	36800
1997-10-09	3.69	4.44	3.69	4.44	1648700
1997-10-10	4.44	5.00	4.13	4.81	887300
1997-10-13	4.88	5.75	4.81	5.44	590200
1997-10-14	5.50	5.88	5.50	5.75	274300
1997-10-15	5.75	5.75	5.19	5.38	284000
1997-10-16	5.50	5.75	5.44	5.50	209900
1997-10-17	5.50	5.63	5.25	5.44	168100
1997-10-20	5.38	5.50	5.25	5.38	173300
1997-10-21	5.38	5.63	5.31	5.38	142100
1997-10-22	5.44	5.50	4.94	5.13	226300
1997-10-23	5.06	5.13	4.81	4.94	138600
1997-10-24	5.00	5.19	4.50	4.94	144800
1997-10-27	4.50	4.56	4.00	4.00	211600
1997-10-28	3.94	4.94	3.94	4.94	100900
1997-10-29	4.94	5.00	4.75	5.00	87500
1997-10-30	4.81	4.88	4.63	4.63	28300
1997-10-31	4.81	4.88	4.63	4.63	86900
1997-11-03	4.56	4.88	4.56	4.75	26600
1997-11-04	4.81	4.94	4.63	4.81	67000
1997-11-05	4.94	5.25	4.81	5.25	213800
1997-11-06	5.25	5.50	4.94	5.44	130100
1997-11-07	5.44	5.44	5.13	5.25	84200
1997-11-10	5.38	5.56	5.38	5.56	86600
1997-11-11	5.50	5.56	5.38	5.56	46300
1997-11-12	5.38	5.56	5.25	5.25	81400
1997-11-13	5.38	5.38	5.31	5.31	104400
1997-11-14	5.38	5.63	5.19	5.56	222300
1997-11-17	5.56	5.75	5.56	5.63	36000
1997-11-18	5.56	5.75	5.50	5.75	86300
1997-11-19	5.75	5.81	5.56	5.56	44700
1997-11-20	5.50	5.75	5.50	5.69	57500
1997-11-21	5.69	5.69	5.44	5.44	33000
1997-11-24	5.31	5.38	5.13	5.25	55100
1997-11-25	5.31	5.31	5.06	5.06	12500
1997-11-26	5.19	5.25	5.06	5.13	14100
1997-11-28	5.13	5.25	5.13	5.13	15300
1997-12-01	5.06	5.63	4.94	5.63	42200
1997-12-02	5.50	5.63	5.13	5.31	19400
1997-12-03	5.19	5.19	4.94	5.19	113600
1997-12-04	5.19	5.63	5.06	5.56	73300
1997-12-05	5.63	5.75	5.44	5.63	26200
1997-12-08	5.63	5.63	5.44	5.63	10200
1997-12-09	5.63	5.63	5.50	5.50	25000
1997-12-10	5.50	5.50	5.19	5.25	9000
1997-12-11	5.13	5.19	4.88	5.19	48800
1997-12-12	5.13	5.25	5.00	5.25	34100
1997-12-15	5.19	5.25	5.00	5.25	40200
1997-12-16	5.38	5.75	5.25	5.50	47600
1997-12-17	5.50	5.63	5.44	5.56	71100
1997-12-18	5.50	5.63	5.44	5.50	122900
1997-12-19	5.56	5.56	5.38	5.38	113300
1997-12-22	5.44	5.44	5.38	5.38	36800
1997-12-23	5.44	5.50	5.44	5.44	2700
1997-12-24	5.44	5.44	5.31	5.44	21600
1997-12-26	5.44	5.50	5.44	5.50	13700
1997-12-29	5.56	5.56	5.44	5.50	47400
1997-12-30	5.50	5.56	5.44	5.50	30800
1997-12-31	5.44	5.56	5.44	5.50	47300
1998-01-02	5.50	5.69	5.50	5.69	27000
1998-01-05	5.63	5.63	5.44	5.50	101000
1998-01-06	5.50	5.63	5.50	5.63	70100
1998-01-07	5.56	5.63	5.50	5.63	58400
1998-01-08	5.50	5.56	5.44	5.56	55000
1998-01-09	5.50	5.56	5.44	5.50	104300
1998-01-12	5.44	5.50	5.31	5.44	42600
1998-01-13	5.50	5.63	5.50	5.50	19700
1998-01-14	5.50	5.56	5.50	5.50	66000
1998-01-15	5.50	5.63	5.50	5.56	64500
1998-01-16	5.56	6.00	5.56	6.00	140400
1998-01-20	6.00	6.06	5.63	5.63	163300
1998-01-21	5.56	5.75	5.56	5.69	39600
1998-01-22	5.56	5.75	5.56	5.69	29400
1998-01-23	5.63	5.63	5.56	5.63	8500
1998-01-26	5.50	5.69	5.50	5.63	60300
1998-01-27	5.63	5.69	5.63	5.69	95400
1998-01-28	5.56	5.63	5.44	5.44	95700
1998-01-29	5.44	5.63	5.38	5.50	33200
1998-01-30	5.50	5.69	5.44	5.63	23200
1998-02-02	5.56	5.69	5.56	5.63	163400
1998-02-03	5.63	5.69	5.56	5.56	76500
1998-02-04	5.56	5.81	5.56	5.75	92100
1998-02-05	5.69	5.75	5.63	5.69	65500
1998-02-06	5.63	6.00	5.63	6.00	167000
1998-02-09	6.06	7.25	6.00	6.75	149400
1998-02-10	6.63	6.75	6.63	6.75	65000
1998-02-11	6.63	6.94	6.63	6.94	78800
1998-02-12	6.94	7.63	6.75	7.50	149000
1998-02-13	7.50	7.50	7.06	7.25	173700
1998-02-17	7.75	8.00	7.50	7.75	265900
1998-02-18	7.75	7.75	7.00	7.50	152000
1998-02-19	7.50	7.69	7.19	7.63	173200
1998-02-20	7.69	7.75	7.50	7.75	107800
1998-02-23	7.75	7.88	7.50	7.56	62300
1998-02-24	7.50	7.88	7.50	7.75	115400
1998-02-25	7.94	8.75	7.94	8.56	207800
1998-02-26	8.50	8.75	8.06	8.25	156800
1998-02-27	8.31	8.31	8.06	8.13	55100
1998-03-02	8.06	8.06	7.63	7.81	76900
1998-03-03	7.63	7.63	6.81	7.38	167300
1998-03-04	7.25	7.25	7.06	7.19	77300
1998-03-05	7.13	7.13	6.50	6.69	128100
1998-03-06	6.75	7.25	6.75	7.06	232100
1998-03-09	7.00	7.94	7.00	7.88	106100
1998-03-10	7.75	7.94	7.63	7.75	67400
1998-03-11	7.69	7.88	7.50	7.63	41500
1998-03-12	7.63	7.88	7.50	7.50	15500
1998-03-13	7.50	7.94	7.50	7.69	31200
1998-03-16	7.75	7.88	7.50	7.50	28000
1998-03-17	7.63	7.75	7.25	7.44	35200
1998-03-18	7.44	7.75	7.38	7.69	54500
1998-03-19	7.56	7.81	7.56	7.81	40000
1998-03-20	7.75	7.88	7.63	7.75	32000
1998-03-23	7.75	7.75	7.56	7.56	15800
1998-03-24	7.56	7.81	7.50	7.50	36000
1998-03-25	7.56	7.81	7.56	7.63	21100
1998-03-26	7.69	7.69	7.56	7.69	21800
1998-03-27	7.75	7.75	7.50	7.56	26200
1998-03-30	7.56	7.75	7.50	7.63	59300
1998-03-31	7.56	7.75	7.56	7.75	38100
1998-04-01	7.81	7.81	7.56	7.75	58400
1998-04-02	7.75	9.38	7.75	9.19	492700
1998-04-03	9.19	9.19	8.56	9.00	118100
1998-04-06	8.94	9.38	8.75	9.13	99300
1998-04-07	9.00	9.25	9.00	9.00	42400
1998-04-08	8.94	9.56	8.94	9.50	101100
1998-04-09	9.50	11.00	9.50	10.50	251700
1998-04-13	10.50	10.50	9.63	10.06	117200
1998-04-14	10.19	10.63	10.13	10.44	58400
1998-04-15	10.50	11.31	10.44	11.31	149200
1998-04-16	11.38	11.38	10.75	11.00	95500
1998-04-17	10.88	11.19	10.75	11.00	65700
1998-04-20	10.94	10.94	10.25	10.38	66100
1998-04-21	10.31	10.94	10.19	10.94	92900
1998-04-22	11.00	11.13	10.31	10.31	144000
1998-04-23	10.19	11.13	10.06	11.06	120600
1998-04-24	10.94	11.19	10.75	11.00	142600
1998-04-27	10.38	10.69	9.56	10.38	224800
1998-04-28	10.50	10.94	10.13	10.19	62400
1998-04-29	10.31	10.63	10.13	10.44	62200
1998-04-30	10.50	10.75	10.44	10.56	62900
1998-05-01	10.69	11.00	10.38	10.94	119100
1998-05-04	10.81	10.88	10.31	10.69	56000
1998-05-05	10.75	10.75	10.38	10.50	54200
1998-05-06	10.38	10.50	9.81	10.25	102500
1998-05-07	10.06	10.13	9.56	10.00	117400
1998-05-08	10.00	10.00	9.56	10.00	106100
1998-05-11	9.94	10.50	9.81	10.44	125400
1998-05-12	10.44	10.88	10.38	10.56	83600
1998-05-13	10.69	11.25	10.44	11.25	157400
1998-05-14	11.13	11.19	10.88	10.88	78400
1998-05-15	10.94	11.00	10.81	10.88	26900
1998-05-18	10.69	10.75	10.44	10.50	29800
1998-05-19	10.50	10.50	10.19	10.19	56300
1998-05-20	10.00	10.19	9.88	9.88	49100
1998-05-21	9.88	10.06	9.75	9.88	109300
1998-05-22	9.88	9.88	9.38	9.75	91300
1998-05-26	9.63	9.69	7.50	8.25	324100
1998-05-27	8.25	8.94	8.25	8.94	274900
1998-05-28	9.06	9.56	8.88	9.44	109200
1998-05-29	9.44	9.81	9.38	9.38	53100
1998-06-01	10.00	10.00	9.00	9.25	90600
1998-06-02	9.38	9.63	9.13	9.13	55300
1998-06-03	9.25	9.75	9.13	9.50	72100
1998-06-04	9.56	9.75	9.50	9.50	32500
1998-06-05	9.56	9.75	9.38	9.69	54600
1998-06-08	9.81	10.13	9.63	10.13	127100
1998-06-09	10.00	10.13	9.75	9.75	37100
1998-06-10	9.81	9.81	9.56	9.69	35500
1998-06-11	9.75	9.75	9.50	9.56	64400
1998-06-12	9.56	9.69	9.50	9.69	105300
1998-06-15	9.63	9.69	9.50	9.50	39800
1998-06-16	9.56	9.75	9.50	9.56	43200
1998-06-17	9.69	9.88	9.50	9.75	39800
1998-06-18	9.88	10.25	9.69	10.06	107300
1998-06-19	10.00	10.19	9.81	10.19	86800
1998-06-22	10.06	10.06	9.75	9.94	31400
1998-06-23	9.94	10.00	9.88	10.00	43300
1998-06-24	10.00	10.38	9.88	10.25	119500
1998-06-25	10.31	10.81	10.00	10.81	155600
1998-06-26	10.94	10.94	10.13	10.56	60200
1998-06-29	10.56	10.56	10.25	10.25	12300
1998-06-30	10.31	10.56	10.31	10.31	116500
1998-07-01	10.25	10.31	10.00	10.06	26100
1998-07-02	10.06	10.19	9.75	9.75	28400
1998-07-06	9.81	9.81	9.56	9.63	24000
1998-07-07	9.63	9.81	9.63	9.75	44500
1998-07-08	9.75	9.94	9.69	9.88	72800
1998-07-09	9.94	9.94	9.69	9.75	21600
1998-07-10	9.69	9.69	9.56	9.63	7800
1998-07-13	9.75	9.94	9.56	9.63	62000
1998-07-14	9.75	9.75	9.50	9.50	39300
1998-07-15	9.63	9.63	9.50	9.63	18400
1998-07-16	9.69	10.50	9.69	10.50	100400
1998-07-17	10.50	10.50	10.13	10.13	12400
1998-07-20	10.25	10.31	9.63	9.88	28800
1998-07-21	9.81	9.88	9.75	9.81	13100
1998-07-22	9.69	9.69	9.50	9.63	34000
1998-07-23	9.69	9.69	9.38	9.38	46400
1998-07-24	9.38	9.75	9.31	9.69	84200
1998-07-27	9.69	9.69	9.50	9.50	43900
1998-07-28	9.50	9.69	9.50	9.50	41700
1998-07-29	9.50	9.63	9.50	9.56	25200
1998-07-30	9.63	9.75	9.56	9.75	33800
1998-07-31	9.88	9.88	9.56	9.56	22000
1998-08-03	9.56	9.56	9.50	9.50	17300
1998-08-04	9.50	9.50	7.50	8.88	457900
1998-08-05	8.88	9.06	8.00	9.06	95400
1998-08-06	8.94	9.00	8.44	9.00	51100
1998-08-07	9.00	10.00	9.00	9.75	92200
1998-08-10	9.69	9.69	9.31	9.31	35400
1998-08-11	9.19	9.19	8.50	8.63	58800
1998-08-12	8.75	9.25	8.75	9.25	28200
1998-08-13	9.13	9.13	8.75	9.00	38500
1998-08-14	9.00	9.25	8.56	8.88	32400
1998-08-17	8.75	8.88	8.63	8.81	19600
1998-08-18	8.69	8.88	8.38	8.75	44600
1998-08-19	8.75	8.75	8.19	8.19	13900
1998-08-20	8.19	8.31	8.06	8.13	28800
1998-08-21	8.25	8.38	7.38	8.38	81700
1998-08-24	8.38	8.38	7.88	7.88	24400
1998-08-25	7.88	7.88	7.50	7.56	30400
1998-08-26	7.25	8.00	6.50	7.75	185000
1998-08-27	7.50	7.50	6.94	7.25	71600
1998-08-28	7.25	7.75	7.00	7.13	38700
1998-08-31	7.19	7.31	6.50	6.56	72100
1998-09-01	6.69	7.50	6.69	6.94	136400
1998-09-02	7.00	7.38	7.00	7.31	96500
1998-09-03	7.38	7.38	7.00	7.00	45400
1998-09-04	7.00	7.19	7.00	7.00	26600
1998-09-08	7.13	8.63	7.06	8.63	61800
1998-09-09	8.25	8.25	7.38	7.75	67600
1998-09-10	7.81	7.81	7.00	7.50	62100
1998-09-11	7.56	7.94	7.19	7.88	74900
1998-09-14	7.75	8.25	7.63	8.13	33300
1998-09-15	8.00	8.00	7.50	7.94	33100
1998-09-16	7.81	8.00	7.63	8.00	24100
1998-09-17	7.69	8.19	7.13	8.19	46800
1998-09-18	8.19	8.38	7.81	8.38	56400
1998-09-21	8.13	8.13	7.88	8.00	29600
1998-09-22	8.13	8.13	7.88	7.88	24000
1998-09-23	7.94	7.94	7.25	7.81	80000
1998-09-24	7.81	7.81	7.25	7.44	28200
1998-09-25	7.38	8.50	6.88	8.50	695200
1998-09-28	8.06	8.06	7.44	7.69	71800
1998-09-29	7.63	7.75	7.50	7.63	13700
1998-09-30	7.56	7.63	7.06	7.63	74400
1998-10-01	7.50	7.50	6.81	6.81	35700
1998-10-02	6.81	6.94	6.38	6.94	106300
1998-10-05	6.81	6.88	6.50	6.50	36000
1998-10-06	6.50	6.63	6.44	6.56	38400
1998-10-07	6.56	6.75	6.44	6.44	72100
1998-10-08	6.31	6.31	5.00	5.44	136700
1998-10-09	5.31	5.88	5.13	5.75	80200
1998-10-12	5.88	6.75	5.88	6.69	55800
1998-10-13	6.63	6.63	6.13	6.13	23600
1998-10-14	6.13	6.13	5.75	5.94	12300
1998-10-15	6.06	6.38	5.56	6.38	78400
1998-10-16	6.25	6.25	6.00	6.19	19900
1998-10-19	6.06	7.13	6.06	6.88	73500
1998-10-20	6.75	7.00	6.50	6.50	90200
1998-10-21	6.38	6.56	6.38	6.50	10700
1998-10-22	6.44	6.75	6.44	6.50	24900
1998-10-23	6.63	6.75	6.63	6.75	29300
1998-10-26	6.88	7.50	6.88	7.50	59900
1998-10-27	7.50	7.50	7.00	7.13	16200
1998-10-28	7.06	7.19	7.06	7.19	7900
1998-10-29	7.13	8.06	7.13	7.75	46500
1998-10-30	7.75	8.38	7.63	7.63	69300
1998-11-02	7.75	7.81	7.75	7.75	8900
1998-11-03	7.75	7.75	7.63	7.75	38100
1998-11-04	7.63	8.38	7.63	8.31	59500
1998-11-05	8.44	8.44	7.88	8.13	59100
1998-11-06	8.13	8.13	7.63	7.88	59600
1998-11-09	8.00	8.00	7.81	7.81	13200
1998-11-10	7.69	7.75	7.25	7.63	53700
1998-11-11	7.63	7.63	7.31	7.31	23100
1998-11-12	7.31	7.50	7.25	7.50	50700
1998-11-13	7.38	7.63	7.25	7.25	17100
1998-11-16	7.25	7.38	7.19	7.19	24400
1998-11-17	7.13	7.13	6.88	6.94	31200
1998-11-18	6.88	6.94	6.88	6.94	26400
1998-11-19	6.63	6.88	6.63	6.88	71600
1998-11-20	6.88	7.63	6.88	7.56	73000
1998-11-23	7.44	7.63	7.31	7.63	20600
1998-11-24	7.63	7.75	7.50	7.56	38400
1998-11-25	7.50	7.50	7.00	7.25	43600
1998-11-27	7.13	7.13	7.13	7.13	1000
1998-11-30	7.00	7.00	6.63	6.69	41200
1998-12-01	6.63	7.00	6.63	7.00	34400
1998-12-02	7.00	7.00	6.75	6.94	23700
1998-12-03	6.81	6.94	6.75	6.75	24800
1998-12-04	6.75	6.88	6.63	6.69	4200
1998-12-07	6.75	6.94	6.63	6.94	27900
1998-12-08	6.81	7.13	6.81	7.00	65100
1998-12-09	7.13	7.13	6.81	6.88	24800
1998-12-10	6.81	6.81	6.19	6.31	32200
1998-12-11	6.38	6.38	6.19	6.19	10800
1998-12-14	6.19	6.19	5.50	5.69	44600
1998-12-15	5.63	6.25	5.63	6.25	47100
1998-12-16	6.25	6.25	5.88	5.94	72800
1998-12-17	6.00	6.25	6.00	6.25	20100
1998-12-18	6.38	6.50	6.00	6.00	65300
1998-12-21	6.00	6.38	5.56	6.13	170000
1998-12-22	6.13	6.25	5.75	6.00	67300
1998-12-23	6.13	6.13	5.88	6.00	38700
1998-12-24	6.00	6.00	5.81	5.88	7900
1998-12-28	5.88	5.88	5.38	5.63	167500
1998-12-29	5.63	6.50	5.50	6.38	152000
1998-12-30	6.38	6.63	6.19	6.25	182600
1998-12-31	6.13	6.13	5.81	6.13	86300
1999-01-04	6.13	6.31	6.00	6.00	95100
1999-01-05	6.13	6.38	6.13	6.19	32500
1999-01-06	6.31	6.44	6.19	6.31	30800
1999-01-07	6.31	6.31	5.94	6.06	35500
1999-01-08	5.94	5.94	5.31	5.63	143300
1999-01-11	5.69	5.81	5.06	5.19	149300
1999-01-12	5.19	5.19	5.00	5.13	46900
1999-01-13	5.00	5.06	4.81	5.00	47300
1999-01-14	5.00	5.00	4.75	4.94	70700
1999-01-15	4.81	4.94	4.81	4.94	24900
1999-01-19	4.94	4.94	4.75	4.88	100700
1999-01-20	4.81	4.88	4.31	4.75	99500
1999-01-21	4.81	4.81	4.56	4.75	25600
1999-01-22	4.88	4.94	4.81	4.94	32000
1999-01-25	4.94	4.94	4.50	4.63	30600
1999-01-26	4.75	4.75	4.38	4.75	87900
1999-01-27	4.63	4.75	4.50	4.63	20100
1999-01-28	4.50	4.63	4.50	4.50	46000
1999-01-29	4.50	5.13	4.50	5.00	118900
1999-02-01	5.00	5.00	4.88	4.94	34400
1999-02-02	4.94	4.94	4.81	4.88	7900
1999-02-03	4.94	6.25	4.81	6.25	136800
1999-02-04	6.13	6.13	5.38	5.94	107800
1999-02-05	6.00	6.13	5.75	5.75	86300
1999-02-08	5.88	6.19	5.88	6.00	46300
1999-02-09	5.94	6.00	5.56	5.69	24400
1999-02-10	5.63	5.63	5.38	5.50	48600
1999-02-11	5.44	5.50	5.19	5.38	54200
1999-02-12	5.38	5.44	5.06	5.13	26700
1999-02-16	5.06	5.13	4.81	4.88	51700
1999-02-17	4.81	5.13	4.75	4.88	38500
1999-02-18	4.88	4.88	4.75	4.88	23000
1999-02-19	4.88	4.88	4.44	4.50	95100
1999-02-22	4.38	5.88	4.38	5.81	82300
1999-02-23	5.81	5.88	5.38	5.81	92100
1999-02-24	5.69	5.88	5.38	5.75	54300
1999-02-25	5.81	5.81	5.13	5.69	74500
1999-02-26	5.56	5.69	5.50	5.50	14200
1999-03-01	5.50	5.75	5.50	5.63	24100
1999-03-02	5.56	5.81	5.50	5.75	35300
1999-03-03	5.88	6.25	5.63	5.94	90300
1999-03-04	6.00	6.38	5.94	6.31	66000
1999-03-05	6.19	6.19	5.75	5.81	45700
1999-03-08	5.81	5.88	5.50	5.81	29700
1999-03-09	5.81	6.00	5.63	5.81	64200
1999-03-10	5.94	5.94	5.75	5.75	52800
1999-03-11	5.88	6.00	5.75	5.94	27200
1999-03-12	6.00	6.00	5.31	5.75	100200
1999-03-15	5.69	5.88	5.25	5.38	50500
1999-03-16	5.38	5.38	4.88	4.94	78500
1999-03-17	4.94	4.94	4.75	4.81	84800
1999-03-18	4.75	4.75	4.38	4.50	195400
1999-03-19	4.50	4.56	4.44	4.50	73500
1999-03-22	4.50	4.50	4.44	4.44	78400
1999-03-23	4.50	4.50	4.31	4.38	29000
1999-03-24	4.44	4.50	4.38	4.44	34600
1999-03-25	4.31	4.44	4.31	4.38	45600
1999-03-26	4.31	5.13	4.06	5.13	144500
1999-03-29	5.25	5.69	5.06	5.19	138000
1999-03-30	5.13	5.13	4.25	4.31	96300
1999-03-31	4.38	4.50	4.00	4.38	273100
1999-04-01	4.44	4.44	4.25	4.38	40600
1999-04-05	4.38	4.38	4.13	4.13	68500
1999-04-06	4.00	4.13	3.50	3.88	242600
1999-04-07	3.94	4.13	3.88	3.88	68500
1999-04-08	3.88	4.13	3.75	4.13	58600
1999-04-09	4.13	4.13	4.00	4.13	35300
1999-04-12	4.13	4.69	4.00	4.56	97300
1999-04-13	4.56	4.69	4.25	4.38	53800
1999-04-14	4.44	4.44	3.88	3.88	144500
1999-04-15	4.00	4.69	3.94	4.63	129300
1999-04-16	4.75	5.13	4.56	5.00	121100
1999-04-19	5.13	5.25	4.75	4.75	63600
1999-04-20	4.88	5.00	4.81	5.00	71600
1999-04-21	4.94	6.50	4.94	6.00	340700
1999-04-22	6.31	6.50	6.00	6.19	167600
1999-04-23	6.19	6.44	6.00	6.44	104800
1999-04-26	6.31	6.31	5.88	6.13	173200
1999-04-27	6.13	6.13	5.94	6.06	44800
1999-04-28	6.13	6.13	5.88	6.06	99000
1999-04-29	6.13	6.13	5.88	5.88	34400
1999-04-30	5.94	6.13	5.88	5.88	21700
1999-05-03	6.00	6.31	5.88	6.06	31200
1999-05-04	6.19	6.19	5.81	5.81	33000
1999-05-05	5.94	6.31	5.50	6.31	63900
1999-05-06	6.25	6.25	5.88	6.00	23600
1999-05-07	6.13	6.31	5.88	6.31	59200
1999-05-10	6.31	6.31	5.88	5.88	43900
1999-05-11	5.94	5.94	5.75	5.88	88200
1999-05-12	5.88	5.88	5.38	5.88	49400
1999-05-13	6.00	6.06	5.81	5.88	27700
1999-05-14	5.81	6.06	5.81	6.00	21300
1999-05-17	5.88	6.00	5.75	6.00	16200
1999-05-18	6.00	6.38	6.00	6.31	49800
1999-05-19	6.31	6.31	6.00	6.31	49300
1999-05-20	6.25	6.25	5.88	5.88	78000
1999-05-21	5.94	5.94	5.88	5.94	13000
1999-05-24	6.00	6.00	5.88	5.94	19800
1999-05-25	5.94	5.94	5.56	5.69	64600
1999-05-26	5.69	5.69	5.56	5.56	7300
1999-05-27	5.63	5.75	5.50	5.75	39400
1999-05-28	5.75	6.00	5.75	6.00	20800
1999-06-01	5.88	5.88	5.56	5.88	6800
1999-06-02	5.88	5.94	5.75	5.75	17800
1999-06-03	5.81	5.88	5.63	5.69	7900
1999-06-04	5.63	5.75	5.50	5.63	11100
1999-06-07	5.56	5.88	5.56	5.88	9100
1999-06-08	5.88	5.94	5.75	5.81	32200
1999-06-09	5.88	5.94	5.75	5.88	12500
1999-06-10	5.81	5.81	5.44	5.63	22500
1999-06-11	5.56	5.56	5.31	5.38	5900
1999-06-14	5.44	5.56	5.25	5.31	26500
1999-06-15	5.25	5.50	5.25	5.50	54300
1999-06-16	5.50	5.50	5.25	5.50	34200
1999-06-17	5.50	5.50	5.38	5.38	11700
1999-06-18	5.50	5.50	5.13	5.13	36500
1999-06-21	5.00	5.13	5.00	5.13	9600
1999-06-22	5.13	5.25	5.13	5.19	20000
1999-06-23	5.25	5.38	5.25	5.31	7700
1999-06-24	5.25	5.38	5.06	5.38	13300
1999-06-25	5.25	5.38	5.19	5.38	24800
1999-06-28	5.38	5.56	5.38	5.56	13700
1999-06-29	5.50	5.63	5.38	5.63	24500
1999-06-30	5.63	6.88	5.56	6.50	110000
1999-07-01	6.50	6.50	5.56	6.00	47600
1999-07-02	6.00	6.06	5.88	5.88	24800
1999-07-06	5.94	6.13	5.88	6.00	22800
1999-07-07	5.94	6.13	5.94	6.13	26900
1999-07-08	6.25	6.25	5.94	6.00	154600
1999-07-09	6.00	6.25	6.00	6.25	77700
1999-07-12	6.16	6.19	5.81	5.94	71200
1999-07-13	5.94	6.19	5.88	6.13	36300
1999-07-14	6.00	6.00	5.75	5.94	22000
1999-07-15	5.88	5.94	5.50	5.88	913300
1999-07-16	5.94	6.00	5.69	6.00	157000
1999-07-19	6.00	6.13	5.63	5.88	345100
1999-07-20	5.81	5.81	5.69	5.81	42400
1999-07-21	5.75	5.88	5.63	5.81	17400
1999-07-22	5.81	5.88	5.63	5.88	29000
1999-07-23	5.81	5.88	5.56	5.88	22300
1999-07-26	5.69	5.88	5.69	5.88	6100
1999-07-27	5.75	5.81	5.63	5.75	47900
1999-07-28	5.63	5.75	5.56	5.56	13000
1999-07-29	5.50	5.69	5.31	5.69	76900
1999-07-30	5.69	6.31	5.69	6.25	51100
1999-08-02	6.19	6.19	5.81	6.00	20900
1999-08-03	5.94	5.94	5.50	5.75	17100
1999-08-04	5.69	5.88	5.56	5.81	25700
1999-08-05	5.69	6.06	5.69	6.06	29600
1999-08-06	6.00	6.00	5.69	5.94	11000
1999-08-09	5.81	5.94	5.56	5.94	13500
1999-08-10	5.88	5.94	5.63	5.94	12800
1999-08-11	5.81	5.94	5.69	5.94	22900
1999-08-12	5.88	6.00	5.75	6.00	43300
1999-08-13	6.00	6.19	6.00	6.19	28500
1999-08-16	6.25	6.25	6.00	6.13	31600
1999-08-17	6.13	6.13	6.00	6.13	21000
1999-08-18	6.00	6.00	5.88	5.94	4200
1999-08-19	6.00	6.06	5.94	6.06	50800
1999-08-20	6.06	6.13	5.88	5.88	47200
1999-08-23	5.75	6.00	5.69	6.00	17000
1999-08-24	6.00	6.25	5.81	6.13	37700
1999-08-25	6.06	6.13	5.88	6.13	26800
1999-08-26	6.00	6.06	5.88	6.06	24200
1999-08-27	6.00	6.06	5.88	6.06	40400
1999-08-30	6.00	6.13	5.63	6.06	81900
1999-08-31	6.06	6.06	5.63	5.75	38600
1999-09-01	5.94	5.94	5.75	5.75	56000
1999-09-02	5.81	5.88	5.63	5.75	27100
1999-09-03	5.88	6.00	5.75	5.88	19900
1999-09-07	5.88	5.88	5.69	5.88	16500
1999-09-08	5.75	5.94	5.69	5.75	53500
1999-09-09	5.69	5.88	5.63	5.81	122600
1999-09-10	5.69	5.88	5.63	5.88	7600
1999-09-13	5.75	5.88	5.75	5.88	41600
1999-09-14	5.81	5.81	5.63	5.63	20500
1999-09-15	5.63	5.75	5.56	5.63	22100
1999-09-16	5.66	5.66	5.50	5.56	30700
1999-09-17	5.50	5.56	5.25	5.31	23900
1999-09-20	5.25	5.31	5.19	5.25	2900
1999-09-21	5.31	5.38	4.94	5.00	38800
1999-09-22	4.94	5.00	4.94	4.94	6400
1999-09-23	4.94	5.00	4.81	4.88	26700
1999-09-24	4.81	4.81	4.50	4.63	22500
1999-09-27	4.75	4.75	4.50	4.63	23900
1999-09-28	4.56	4.63	4.50	4.63	11800
1999-09-29	4.63	4.63	4.38	4.44	36600
1999-09-30	4.50	4.56	4.38	4.44	34700
1999-10-01	4.44	4.50	4.38	4.50	10800
1999-10-04	4.50	4.50	4.38	4.50	39100
1999-10-05	4.50	4.75	3.94	4.31	46500
1999-10-06	4.31	4.31	4.00	4.31	32500
1999-10-07	4.25	4.56	4.25	4.25	52600
1999-10-08	4.63	5.00	4.38	4.44	65600
1999-10-11	4.38	4.50	4.13	4.50	15500
1999-10-12	4.50	4.63	4.25	4.56	36700
1999-10-13	4.56	4.56	4.13	4.44	20100
1999-10-14	4.44	4.44	4.25	4.38	12800
1999-10-15	4.44	4.44	4.00	4.38	21000
1999-10-18	4.38	4.50	4.31	4.50	10200
1999-10-19	4.44	4.63	4.19	4.50	26200
1999-10-20	4.38	4.38	4.06	4.31	18400
1999-10-21	4.31	4.38	4.19	4.31	35800
1999-10-22	4.31	4.31	4.13	4.25	58800
1999-10-25	4.31	4.31	4.06	4.25	12100
1999-10-26	4.06	4.25	4.06	4.25	20800
1999-10-27	4.31	4.75	4.25	4.63	47800
1999-10-28	4.75	4.94	4.63	4.63	63700
1999-10-29	4.63	4.75	4.50	4.69	66200
1999-11-01	4.56	4.75	4.19	4.25	19900
1999-11-02	4.25	4.38	4.13	4.38	25600
1999-11-03	4.25	4.38	4.13	4.25	37400
1999-11-04	4.25	4.25	4.00	4.19	67700
1999-11-05	4.31	4.88	4.19	4.31	118300
1999-11-08	4.44	4.44	4.19	4.25	19100
1999-11-09	4.38	4.44	4.06	4.44	36800
1999-11-10	4.38	4.56	4.13	4.56	52200
1999-11-11	4.63	4.69	4.25	4.25	70700
1999-11-12	4.38	4.38	4.00	4.13	54500
1999-11-15	4.13	4.25	4.00	4.19	108200
1999-11-16	4.19	4.25	4.13	4.13	31500
1999-11-17	4.13	4.19	4.00	4.06	25600
1999-11-18	4.13	4.13	3.94	4.00	61300
1999-11-19	3.94	4.00	3.75	3.94	1061900
1999-11-22	4.00	4.00	3.88	4.00	24100
1999-11-23	4.00	4.00	3.75	3.81	113800
1999-11-24	3.88	4.00	3.81	4.00	91800
1999-11-26	4.00	4.00	3.88	4.00	24200
1999-11-29	4.06	4.13	3.94	4.00	60800
1999-11-30	4.00	4.13	3.94	4.13	32600
1999-12-01	4.13	4.13	3.75	3.94	50800
1999-12-02	4.00	4.00	3.94	3.94	38700
1999-12-03	4.00	4.25	3.94	4.25	1218200
1999-12-06	4.38	4.50	4.00	4.13	68000
1999-12-07	4.13	4.25	4.00	4.06	95500
1999-12-08	4.00	4.00	3.81	4.00	87400
1999-12-09	4.00	4.19	3.88	4.00	40400
1999-12-10	4.00	4.00	3.88	3.94	40800
1999-12-13	4.06	4.06	3.88	3.88	28900
1999-12-14	4.00	4.00	3.88	3.88	60700
1999-12-15	4.06	4.06	3.88	4.00	84500
1999-12-16	4.00	4.00	3.75	3.88	60200
1999-12-17	3.75	3.88	3.56	3.88	98100
1999-12-20	3.94	3.94	3.69	3.75	37200
1999-12-21	3.75	3.75	3.63	3.69	17300
1999-12-22	3.69	3.81	3.50	3.63	101400
1999-12-23	3.69	3.75	3.50	3.63	66500
1999-12-27	3.56	3.69	3.50	3.63	75100
1999-12-28	3.56	4.81	3.38	4.75	393000
1999-12-29	5.50	6.63	5.38	5.75	684700
1999-12-30	6.00	6.00	5.44	5.50	337500
1999-12-31	5.38	5.50	4.88	5.50	121200
2000-01-03	6.00	6.13	5.81	5.88	138300
2000-01-04	6.00	6.19	5.94	6.00	135100
2000-01-05	6.13	6.25	6.06	6.19	187200
2000-01-06	6.25	6.25	6.00	6.19	107200
2000-01-07	6.19	6.25	5.75	5.94	78900
2000-01-10	6.00	6.19	5.94	6.19	103400
2000-01-11	6.19	6.19	5.50	5.50	74300
2000-01-12	5.50	5.88	5.50	5.81	45200
2000-01-13	5.94	6.00	5.63	5.69	45300
2000-01-14	5.75	5.94	5.69	5.81	47000
2000-01-18	5.94	6.00	5.69	6.00	43500
2000-01-19	6.00	6.00	5.75	5.94	58100
2000-01-20	5.94	6.00	5.63	5.88	49000
2000-01-21	5.75	5.88	5.63	5.69	37800
2000-01-24	5.81	5.81	5.00	5.50	105000
2000-01-25	5.38	5.44	5.06	5.31	54200
2000-01-26	5.44	5.44	5.06	5.25	22300
2000-01-27	5.19	5.25	4.81	4.81	84100
2000-01-28	4.75	4.94	4.50	4.69	47400
2000-01-31	4.56	4.56	4.31	4.38	27600
2000-02-01	4.31	4.38	4.13	4.19	56700
2000-02-02	4.19	4.44	4.06	4.25	38600
2000-02-03	4.25	5.00	4.13	5.00	43900
2000-02-04	5.00	5.00	4.75	4.94	44800
2000-02-07	4.81	4.88	4.50	4.69	22500
2000-02-08	4.56	4.63	4.31	4.44	22700
2000-02-09	4.19	4.44	4.19	4.44	51100
2000-02-10	4.38	5.00	4.38	5.00	64700
2000-02-11	5.00	5.13	4.63	4.75	19800
2000-02-14	4.63	4.94	4.50	4.63	21300
2000-02-15	4.63	4.75	4.25	4.38	40900
2000-02-16	4.44	4.44	4.13	4.19	52900
2000-02-17	4.25	4.38	4.13	4.31	39400
2000-02-18	4.38	4.38	4.13	4.19	27700
2000-02-22	4.13	4.19	4.00	4.06	53300
2000-02-23	4.19	4.19	4.00	4.06	40400
2000-02-24	4.06	4.25	4.00	4.00	50800
2000-02-25	4.06	4.06	3.88	3.88	65600
2000-02-28	4.06	5.00	3.94	4.94	116000
2000-02-29	5.00	5.50	5.00	5.38	165200
2000-03-01	5.25	5.31	4.50	5.00	111500
2000-03-02	4.81	4.94	4.25	4.69	76500
2000-03-03	4.81	5.31	4.75	5.19	92300
2000-03-06	5.50	6.06	5.25	6.00	323700
2000-03-07	6.06	6.19	5.31	5.75	150300
2000-03-08	5.69	5.88	5.38	5.50	34800
2000-03-09	5.50	5.94	5.25	5.69	45500
2000-03-10	5.69	5.94	5.56	5.75	57700
2000-03-13	5.63	5.75	5.25	5.56	128800
2000-03-14	5.69	6.00	5.56	5.75	79400
2000-03-15	5.75	5.75	5.25	5.63	41400
2000-03-16	5.63	5.81	5.38	5.81	28200
2000-03-17	5.69	5.88	5.63	5.69	55500
2000-03-20	5.75	5.75	5.38	5.38	72700
2000-03-21	5.38	5.69	5.13	5.69	56100
2000-03-22	5.56	5.69	5.56	5.69	40000
2000-03-23	5.56	5.69	5.31	5.38	57200
2000-03-24	5.31	5.75	5.25	5.75	81100
2000-03-27	5.88	5.94	5.69	5.75	73000
2000-03-28	5.88	6.19	5.81	5.88	321500
2000-03-29	6.00	6.00	5.56	5.88	43500
2000-03-30	5.88	5.94	5.50	5.75	39400
2000-03-31	5.75	5.94	5.13	5.88	87300
2000-04-03	5.94	6.38	5.81	6.38	136600
2000-04-04	6.50	6.63	5.25	6.06	189600
2000-04-05	5.94	6.00	5.63	5.88	121300
2000-04-06	6.00	6.94	6.00	6.69	409900
2000-04-07	6.81	8.94	6.69	8.00	463800
2000-04-10	8.38	8.75	6.63	6.69	262300
2000-04-11	6.69	7.38	6.13	7.06	128000
2000-04-12	7.13	7.13	6.56	6.63	35200
2000-04-13	6.69	6.81	6.00	6.00	114900
2000-04-14	5.94	6.19	5.25	5.50	126200
2000-04-17	5.44	6.19	5.44	5.81	139200
2000-04-18	5.94	5.94	5.25	5.94	102500
2000-04-19	5.69	5.94	5.56	5.88	18000
2000-04-20	5.88	5.88	5.50	5.56	25800
2000-04-24	5.44	5.50	5.25	5.31	59200
2000-04-25	5.38	5.44	5.00	5.00	51000
2000-04-26	5.00	5.38	5.00	5.25	60400
2000-04-27	5.25	5.38	5.13	5.38	8500
2000-04-28	5.38	5.63	5.38	5.38	28800
2000-05-01	5.31	5.75	5.06	5.75	47400
2000-05-02	5.75	5.75	5.06	5.06	49600
2000-05-03	5.13	5.25	5.00	5.13	52000
2000-05-04	5.13	5.19	5.06	5.06	17000
2000-05-05	4.94	5.19	4.94	5.06	30800
2000-05-08	5.00	5.00	4.75	4.88	37200
2000-05-09	4.75	4.81	4.38	4.38	62600
2000-05-10	4.50	4.75	4.44	4.69	37100
2000-05-11	4.69	4.94	4.69	4.81	11300
2000-05-12	4.94	4.94	4.50	4.50	30800
2000-05-15	4.50	4.75	4.50	4.75	37500
2000-05-16	4.88	4.88	4.50	4.63	23900
2000-05-17	4.56	4.88	4.44	4.44	51500
2000-05-18	4.56	4.56	4.31	4.38	24900
2000-05-19	4.38	4.38	4.31	4.31	57700
2000-05-22	4.31	4.31	4.00	4.06	47700
2000-05-23	4.00	4.19	3.88	3.88	62000
2000-05-24	3.88	4.06	3.88	3.88	106100
2000-05-25	3.88	4.00	3.63	3.81	118000
2000-05-26	3.94	3.94	3.25	3.25	96900
2000-05-30	3.19	3.75	3.19	3.56	91300
2000-05-31	3.69	4.13	3.69	4.00	28400
2000-06-01	4.13	4.44	4.06	4.19	34300
2000-06-02	4.19	4.38	3.94	4.19	61600
2000-06-05	4.25	4.31	3.94	4.00	46500
2000-06-06	3.88	4.00	3.81	3.81	36700
2000-06-07	3.75	4.00	3.69	3.94	14700
2000-06-08	4.00	4.06	4.00	4.00	40300
2000-06-09	4.06	4.06	3.94	4.00	50900
2000-06-12	4.13	4.25	3.94	3.94	68500
2000-06-13	3.94	4.00	3.69	3.69	43000
2000-06-14	3.56	3.69	3.56	3.56	53400
2000-06-15	3.56	3.63	3.56	3.56	68100
2000-06-16	3.63	3.75	3.56	3.63	78000
2000-06-19	3.69	3.69	3.50	3.56	48800
2000-06-20	3.56	3.63	3.38	3.44	65000
2000-06-21	3.38	3.63	3.38	3.63	47600
2000-06-22	3.63	3.63	3.31	3.31	21400
2000-06-23	3.38	3.50	3.31	3.38	42800
2000-06-26	3.25	3.50	3.19	3.19	134400
2000-06-27	3.00	3.19	2.94	3.00	109800
2000-06-28	3.13	3.31	3.13	3.19	93000
2000-06-29	3.06	3.06	2.88	2.94	162500
2000-06-30	2.94	3.25	2.56	2.56	555100
2000-07-03	2.69	3.00	2.69	2.81	98200
2000-07-05	2.81	3.13	2.75	2.81	90600
2000-07-06	2.88	3.13	2.88	3.13	67600
2000-07-07	3.00	3.06	2.94	2.94	75700
2000-07-10	3.06	3.06	2.94	2.94	61500
2000-07-11	3.00	3.00	2.88	2.88	52800
2000-07-12	3.00	3.00	2.75	2.75	42300
2000-07-13	2.88	2.88	2.81	2.81	28300
2000-07-14	2.88	2.88	2.69	2.75	102100
2000-07-17	2.81	2.88	2.69	2.88	159600
2000-07-18	2.81	2.88	2.63	2.75	89800
2000-07-19	2.81	2.88	2.63	2.75	23300
2000-07-20	2.88	2.88	2.75	2.75	21200
2000-07-21	2.81	2.81	2.56	2.56	56200
2000-07-24	2.56	2.63	2.56	2.56	43300
2000-07-25	2.50	2.63	2.50	2.56	21100
2000-07-26	2.63	2.69	2.56	2.63	23100
2000-07-27	2.69	2.69	2.56	2.69	10700
2000-07-28	2.63	2.63	2.56	2.56	7900
2000-07-31	2.63	2.75	2.56	2.56	33700
2000-08-01	2.50	2.50	2.19	2.25	92400
2000-08-02	2.25	2.25	2.00	2.13	144200
2000-08-03	2.00	2.00	1.94	2.00	69700
2000-08-04	2.00	2.00	1.94	2.00	59600
2000-08-07	2.00	2.00	1.94	2.00	34900
2000-08-08	2.06	2.06	1.94	2.00	31500
2000-08-09	2.00	2.00	1.88	1.88	50600
2000-08-10	2.00	2.00	1.88	1.88	18200
2000-08-11	2.00	2.00	1.94	2.00	35900
2000-08-14	2.00	2.00	1.88	1.94	53300
2000-08-15	1.88	2.00	1.88	1.88	162100
2000-08-16	1.94	2.13	1.88	2.13	53600
2000-08-17	1.88	2.00	1.88	1.94	86800
2000-08-18	1.94	2.44	1.88	2.44	493900
2000-08-21	2.44	3.25	2.31	2.88	416100
2000-08-22	2.94	3.00	2.38	2.56	165600
2000-08-23	2.69	2.69	2.31	2.38	62800
2000-08-24	2.44	2.44	2.13	2.13	70000
2000-08-25	2.25	2.31	2.13	2.19	23900
2000-08-28	2.25	2.44	2.06	2.06	52900
2000-08-29	2.19	2.31	2.06	2.13	54600
2000-08-30	2.31	2.31	2.06	2.13	38400
2000-08-31	2.06	2.25	2.06	2.19	40800
2000-09-01	2.25	2.31	2.19	2.25	51900
2000-09-05	2.38	2.38	2.25	2.25	28300
2000-09-06	2.25	2.31	2.13	2.19	85600
2000-09-07	2.25	2.38	2.19	2.38	153200
2000-09-08	2.38	2.38	2.19	2.19	42400
2000-09-11	2.31	2.38	2.25	2.38	69700
2000-09-12	2.38	2.44	2.19	2.25	124500
2000-09-13	2.13	2.25	2.13	2.13	42700
2000-09-14	2.25	2.25	2.13	2.19	59400
2000-09-15	2.19	2.19	2.06	2.13	41500
2000-09-18	2.25	2.25	2.06	2.19	36400
2000-09-19	2.19	2.19	2.06	2.06	32400
2000-09-20	2.06	2.06	2.00	2.00	88100
2000-09-21	2.00	2.13	2.00	2.00	30500
2000-09-22	2.13	2.13	1.94	2.00	82200
2000-09-25	1.94	2.00	1.88	2.00	68300
2000-09-26	1.94	2.00	1.75	1.81	62600
2000-09-27	1.94	2.00	1.81	1.81	30900
2000-09-28	1.81	2.00	1.81	1.94	51500
2000-09-29	2.00	2.00	1.94	2.00	30300
2000-10-02	2.00	2.00	1.25	1.50	140300
2000-10-03	1.44	1.81	1.44	1.56	145500
2000-10-04	1.69	1.75	1.56	1.75	22900
2000-10-05	1.75	1.88	1.75	1.81	12000
2000-10-06	1.81	1.88	1.75	1.81	41300
2000-10-09	1.75	1.88	1.56	1.56	68800
2000-10-10	1.69	2.13	1.69	2.06	109600
2000-10-11	1.94	2.06	1.75	1.81	78700
2000-10-12	1.94	1.94	1.56	1.56	82800
2000-10-13	1.69	1.75	1.56	1.75	85200
2000-10-16	1.81	1.81	1.63	1.69	173100
2000-10-17	1.81	1.81	1.75	1.75	32900
2000-10-18	1.88	2.00	1.75	1.81	53600
2000-10-19	1.75	2.00	1.75	1.88	229500
2000-10-20	1.88	2.00	1.88	1.94	16300
2000-10-23	1.88	2.13	1.88	2.06	56300
2000-10-24	2.13	2.63	2.13	2.25	99200
2000-10-25	2.25	2.50	2.25	2.38	70800
2000-10-26	2.44	2.50	2.25	2.25	46400
2000-10-27	2.31	2.44	2.25	2.38	48800
2000-10-30	2.38	2.38	2.25	2.25	28400
2000-10-31	2.44	2.44	2.25	2.44	25900
2000-11-01	2.50	2.50	2.25	2.31	39100
2000-11-02	2.38	2.38	2.19	2.31	24000
2000-11-03	2.19	2.38	2.19	2.25	15900
2000-11-06	2.25	2.25	2.13	2.13	31400
2000-11-07	2.25	2.25	2.00	2.06	35100
2000-11-08	2.00	2.19	2.00	2.00	15800
2000-11-09	2.00	2.13	2.00	2.00	24600
2000-11-10	2.00	2.06	2.00	2.00	32600
2000-11-13	2.13	2.13	2.00	2.00	52700
2000-11-14	2.13	2.13	2.00	2.00	39000
2000-11-15	2.25	2.25	2.00	2.00	17000
2000-11-16	2.00	2.13	2.00	2.00	63500
2000-11-17	2.00	2.06	2.00	2.00	76100
2000-11-20	2.00	2.06	2.00	2.00	106500
2000-11-21	2.06	2.06	2.00	2.00	69400
2000-11-22	2.00	2.00	2.00	2.00	108700
2000-11-24	2.00	2.06	2.00	2.00	26200
2000-11-27	2.00	2.06	2.00	2.00	93200
2000-11-28	2.00	2.06	2.00	2.00	129500
2000-11-29	2.00	2.00	2.00	2.00	159400
2000-11-30	2.00	2.06	2.00	2.00	82900
2000-12-01	2.00	2.06	2.00	2.00	13100
2000-12-04	2.00	2.00	2.00	2.00	53000
2000-12-05	2.00	2.00	2.00	2.00	58000
2000-12-06	2.00	2.00	1.75	1.75	17200
2000-12-07	1.75	1.81	1.50	1.50	68900
2000-12-08	1.63	1.75	1.19	1.75	536700
2000-12-11	1.69	1.69	1.31	1.44	90300
2000-12-12	1.44	1.94	1.38	1.94	113800
2000-12-13	1.94	1.94	1.50	1.63	68100
2000-12-14	1.75	1.88	1.63	1.69	68400
2000-12-15	1.63	1.63	1.50	1.56	21600
2000-12-18	1.44	1.69	1.44	1.50	45700
2000-12-19	1.50	1.69	1.44	1.44	56000
2000-12-20	1.38	1.50	1.38	1.38	73300
2000-12-21	1.25	1.44	1.25	1.38	94300
2000-12-22	1.50	1.75	1.25	1.31	71100
2000-12-26	1.19	1.31	1.13	1.13	166800
2000-12-27	1.06	1.25	1.06	1.13	96700
2000-12-28	1.06	1.44	1.06	1.44	195900
2000-12-29	1.50	1.75	1.50	1.69	241600
2001-01-02	1.81	2.13	1.63	1.75	123800
2001-01-03	1.81	1.94	1.75	1.81	41500
2001-01-04	1.94	1.94	1.75	1.75	40800
2001-01-05	1.88	1.88	1.38	1.75	46300
2001-01-08	1.81	1.88	1.75	1.81	13100
2001-01-09	1.88	2.00	1.88	2.00	50400
2001-01-10	1.94	2.00	1.88	1.94	33800
2001-01-11	2.00	2.00	1.88	1.94	3200
2001-01-12	2.00	2.00	1.81	1.94	57700
2001-01-16	1.94	2.00	1.94	1.94	32200
2001-01-17	2.00	2.00	1.69	1.75	30200
2001-01-18	1.88	1.88	1.63	1.63	22500
2001-01-19	1.75	1.94	1.75	1.88	13300
2001-01-22	1.75	1.94	1.75	1.75	29700
2001-01-23	1.63	2.00	1.63	2.00	40200
2001-01-24	1.94	1.94	1.88	1.94	13300
2001-01-25	2.00	2.13	1.94	2.06	40600
2001-01-26	2.19	2.25	1.63	1.81	375300
2001-01-29	1.85	1.85	1.70	1.79	19200
2001-01-30	1.89	1.97	1.85	1.97	24900
2001-01-31	1.87	1.87	1.65	1.75	58300
2001-02-01	1.75	1.79	1.72	1.79	3600
2001-02-02	1.75	1.75	1.70	1.71	16800
2001-02-05	1.80	1.98	1.72	1.94	4900
2001-02-06	1.94	1.98	1.85	1.85	16900
2001-02-07	1.90	1.95	1.80	1.95	20100
2001-02-08	1.85	1.86	1.75	1.86	16200
2001-02-09	1.81	1.83	1.81	1.83	13400
2001-02-12	1.87	1.87	1.80	1.83	8900
2001-02-13	1.75	1.75	1.70	1.70	23900
2001-02-14	1.70	1.82	1.59	1.60	34200
2001-02-15	1.70	1.72	1.68	1.68	12600
2001-02-16	1.72	1.72	1.49	1.49	42100
2001-02-20	1.50	1.56	1.40	1.40	46400
2001-02-21	1.40	1.50	1.38	1.40	47600
2001-02-22	1.30	1.40	1.25	1.40	75900
2001-02-23	1.45	1.45	1.30	1.45	4800
2001-02-26	1.45	1.45	1.25	1.25	27600
2001-02-27	1.35	1.35	1.28	1.28	21800
2001-02-28	1.30	1.45	1.30	1.40	7500
2001-03-01	1.40	1.40	1.30	1.39	28500
2001-03-02	1.36	1.39	1.25	1.35	22800
2001-03-05	1.30	1.40	1.27	1.40	16600
2001-03-06	1.40	1.48	1.00	1.12	225900
2001-03-07	1.12	1.25	1.12	1.25	96700
2001-03-08	1.22	1.30	1.15	1.26	42500
2001-03-09	1.20	1.35	1.15	1.35	57700
2001-03-12	1.25	1.30	1.10	1.15	32900
2001-03-13	1.30	1.30	1.20	1.30	13000
2001-03-14	1.32	1.32	1.20	1.29	13700
2001-03-15	1.25	1.38	1.25	1.33	52300
2001-03-16	1.38	1.39	1.26	1.26	26000
2001-03-19	1.25	1.25	1.14	1.14	33700
2001-03-20	1.10	1.24	1.10	1.24	214400
2001-03-21	1.24	1.24	1.15	1.24	5800
2001-03-22	1.22	1.24	1.15	1.16	11100
2001-03-23	1.24	1.29	1.16	1.24	22700
2001-03-26	1.26	1.30	1.20	1.28	25000
2001-03-27	1.29	1.40	1.20	1.40	96700
2001-03-28	1.30	1.37	1.22	1.32	15100
2001-03-29	1.32	1.52	1.32	1.52	70500
2001-03-30	1.50	1.90	1.50	1.90	107300
2001-04-02	1.80	1.80	1.50	1.56	46700
2001-04-03	1.55	1.55	1.50	1.50	31400
2001-04-04	1.50	1.50	1.40	1.43	10600
2001-04-05	1.47	1.55	1.47	1.50	13900
2001-04-06	1.50	1.58	1.50	1.55	21200
2001-04-09	1.52	1.60	1.50	1.58	19400
2001-04-10	1.59	1.60	1.48	1.55	8000
2001-04-11	1.60	1.60	1.52	1.55	4800
2001-04-12	1.55	1.55	1.45	1.50	31200
2001-04-16	1.45	1.45	1.35	1.36	29800
2001-04-17	1.40	1.55	1.40	1.49	126500
2001-04-18	1.50	1.60	1.38	1.40	66300
2001-04-19	1.40	1.52	1.40	1.50	14600
2001-04-20	1.55	1.55	1.50	1.54	6600
2001-04-23	1.55	1.55	1.50	1.54	63100
2001-04-24	1.55	1.56	1.50	1.54	38200
2001-04-25	1.54	1.54	1.45	1.45	48800
2001-04-26	1.43	1.50	1.43	1.49	53500
2001-04-27	1.54	1.60	1.48	1.51	98500
2001-04-30	1.50	1.60	1.50	1.55	48400
2001-05-01	1.50	1.58	1.50	1.50	56300
2001-05-02	1.50	1.51	1.50	1.51	31300
2001-05-03	1.50	1.50	1.50	1.50	8900
2001-05-04	1.50	1.63	1.50	1.51	32400
2001-05-07	1.60	1.60	1.50	1.50	47400
2001-05-08	1.55	1.62	1.53	1.62	55200
2001-05-09	1.55	1.62	1.55	1.60	79800
2001-05-10	1.62	1.63	1.57	1.63	35300
2001-05-11	1.70	1.83	1.66	1.78	103100
2001-05-14	1.83	2.02	1.80	1.99	252200
2001-05-15	2.04	2.23	2.01	2.15	114800
2001-05-16	2.15	2.25	2.00	2.12	56600
2001-05-17	2.09	2.09	2.05	2.09	37400
2001-05-18	2.07	2.24	2.06	2.24	46100
2001-05-21	2.25	2.83	2.25	2.55	227400
2001-05-22	2.55	3.04	2.50	2.75	295100
2001-05-23	2.70	2.75	2.50	2.69	63000
2001-05-24	2.70	3.00	2.65	2.86	204800
2001-05-25	2.92	2.92	2.75	2.82	90400
2001-05-29	2.72	2.75	2.57	2.58	109300
2001-05-30	2.60	2.64	2.52	2.64	80600
2001-05-31	2.53	2.65	2.50	2.55	94700
2001-06-01	2.60	2.65	2.55	2.60	21200
2001-06-04	2.60	2.75	2.60	2.67	30100
2001-06-05	2.73	2.75	2.60	2.65	48300
2001-06-06	2.65	2.80	2.65	2.80	71000
2001-06-07	2.90	2.90	2.70	2.75	197300
2001-06-08	2.70	2.70	2.69	2.69	18800
2001-06-11	2.66	2.66	2.55	2.64	33300
2001-06-12	2.66	2.66	2.55	2.64	14500
2001-06-13	2.55	2.66	2.55	2.60	47200
2001-06-14	2.55	2.65	2.55	2.60	35300
2001-06-15	2.55	2.66	2.55	2.61	38500
2001-06-18	2.60	2.66	2.52	2.60	53700
2001-06-19	2.55	2.60	2.55	2.57	11900
2001-06-20	2.57	2.70	2.50	2.70	54600
2001-06-21	2.68	2.70	2.52	2.52	3400
2001-06-22	2.65	2.65	2.30	2.55	18600
2001-06-25	2.53	2.55	2.30	2.31	49100
2001-06-26	2.40	2.60	2.40	2.50	27300
2001-06-27	2.60	2.60	2.41	2.45	16000
2001-06-28	2.43	2.48	2.35	2.40	104400
2001-06-29	2.36	2.40	2.25	2.40	47000
2001-07-02	2.45	2.45	2.40	2.43	31600
2001-07-03	2.45	2.45	2.41	2.41	1200
2001-07-05	2.41	2.41	2.35	2.35	41100
2001-07-06	2.35	2.35	2.25	2.35	37200
2001-07-09	2.30	2.33	2.30	2.30	7000
2001-07-10	2.35	2.35	2.30	2.35	15100
2001-07-11	2.30	2.36	2.26	2.30	8400
2001-07-12	2.35	2.35	2.25	2.28	16600
2001-07-13	2.30	2.35	2.27	2.32	7700
2001-07-16	2.30	2.36	2.20	2.20	16700
2001-07-17	2.15	2.20	1.99	2.16	251100
2001-07-18	2.16	2.29	2.16	2.23	24100
2001-07-19	2.25	2.40	2.25	2.36	60200
2001-07-20	2.36	2.45	2.32	2.40	77500
2001-07-23	2.43	2.45	2.35	2.45	50400
2001-07-24	2.35	2.60	2.35	2.46	54900
2001-07-25	2.46	2.50	2.40	2.43	153200
2001-07-26	2.50	2.50	2.41	2.50	85600
2001-07-27	2.45	2.59	2.45	2.45	16600
2001-07-30	2.45	2.50	2.40	2.49	97100
2001-07-31	2.49	2.65	2.49	2.65	250500
2001-08-01	2.70	2.87	2.70	2.84	109100
2001-08-02	2.87	2.87	2.60	2.75	69300
2001-08-03	2.85	2.95	2.75	2.91	41900
2001-08-06	2.87	3.00	2.86	3.00	31100
2001-08-07	2.95	2.95	2.89	2.91	81200
2001-08-08	2.99	3.15	2.98	3.06	163200
2001-08-09	3.06	3.49	3.06	3.30	342000
2001-08-10	3.40	3.40	3.26	3.35	78200
2001-08-13	3.35	3.35	3.15	3.28	42600
2001-08-14	3.20	3.25	3.15	3.20	106900
2001-08-15	3.25	3.35	3.25	3.33	34300
2001-08-16	3.28	3.28	3.00	3.04	163200
2001-08-17	3.05	3.20	3.00	3.01	59500
2001-08-20	3.00	3.15	2.99	3.10	24500
2001-08-21	3.13	3.14	3.10	3.10	6100
2001-08-22	3.05	3.15	3.05	3.15	18300
2001-08-23	3.13	3.13	3.10	3.11	7400
2001-08-24	3.12	3.39	3.11	3.30	82700
2001-08-27	3.29	3.30	3.20	3.20	28800
2001-08-28	3.30	3.71	3.22	3.69	157000
2001-08-29	3.74	3.81	3.56	3.65	131600
2001-08-30	3.65	3.70	3.56	3.64	58700
2001-08-31	3.60	3.70	3.60	3.70	11100
2001-09-04	3.70	3.75	3.56	3.75	120000
2001-09-05	3.74	3.75	3.57	3.64	60000
2001-09-06	3.65	3.70	3.60	3.61	45000
2001-09-07	3.60	3.63	3.56	3.63	72100
2001-09-10	3.55	3.60	3.50	3.54	57800
2001-09-17	3.00	3.25	2.90	3.15	111500
2001-09-18	3.09	3.09	2.70	2.97	235500
2001-09-19	3.00	3.10	2.80	3.05	100800
2001-09-20	3.00	3.20	2.90	2.95	71700
2001-09-21	2.85	2.95	2.65	2.85	158700
2001-09-24	2.90	2.95	2.75	2.84	30000
2001-09-25	2.87	2.95	2.79	2.90	21500
2001-09-26	2.85	2.95	2.80	2.80	27400
2001-09-27	2.73	2.80	2.71	2.73	15700
2001-09-28	2.79	2.95	2.75	2.90	69300
2001-10-01	2.88	2.88	2.78	2.78	36500
2001-10-02	2.75	2.85	2.73	2.80	33800
2001-10-03	2.75	2.88	2.75	2.84	306900
2001-10-04	2.83	2.99	2.83	2.99	122100
2001-10-05	2.99	3.25	2.99	3.22	105600
2001-10-08	3.17	3.20	3.05	3.20	17500
2001-10-09	3.10	3.24	2.90	3.08	54300
2001-10-10	2.98	3.15	2.95	3.00	49000
2001-10-11	3.00	3.25	3.00	3.16	64200
2001-10-12	3.15	3.15	3.05	3.14	50100
2001-10-15	3.13	3.13	3.09	3.10	52400
2001-10-16	3.12	3.14	3.10	3.10	18800
2001-10-17	3.05	3.09	2.80	3.05	136200
2001-10-18	3.03	3.05	2.90	3.05	47200
2001-10-19	3.00	3.05	3.00	3.05	30200
2001-10-22	3.05	3.06	2.90	3.00	53700
2001-10-23	3.03	3.10	3.03	3.08	46600
2001-10-24	3.05	3.25	3.00	3.20	60200
2001-10-25	3.20	3.30	3.11	3.21	76200
2001-10-26	3.20	3.30	3.20	3.23	29000
2001-10-29	3.33	3.50	3.15	3.23	54400
2001-10-30	3.25	3.25	3.05	3.25	17200
2001-10-31	3.20	3.45	3.20	3.45	46900
2001-11-01	3.45	3.68	3.45	3.50	108000
2001-11-02	3.50	3.74	3.46	3.69	202000
2001-11-05	3.70	3.70	3.53	3.53	55900
2001-11-06	3.62	3.62	3.35	3.40	47300
2001-11-07	3.44	3.45	3.30	3.35	36900
2001-11-08	3.38	3.64	3.38	3.50	64900
2001-11-09	3.48	3.58	3.40	3.51	78200
2001-11-12	3.48	3.48	3.41	3.45	20600
2001-11-13	3.45	3.65	3.25	3.44	70600
2001-11-14	3.44	3.54	3.40	3.49	23600
2001-11-15	3.49	3.50	3.41	3.48	44500
2001-11-16	3.49	3.53	3.40	3.40	34000
2001-11-19	3.54	3.65	3.40	3.50	63100
2001-11-20	3.40	3.42	3.15	3.24	68300
2001-11-21	3.30	3.30	3.05	3.08	76800
2001-11-23	3.10	3.49	3.10	3.49	5900
2001-11-26	3.25	3.44	3.22	3.33	18200
2001-11-27	3.27	3.30	3.15	3.15	78600
2001-11-28	3.05	3.45	3.05	3.22	22400
2001-11-29	3.25	3.35	3.06	3.33	17000
2001-11-30	3.35	3.42	3.26	3.39	36700
2001-12-03	3.39	3.40	3.31	3.39	16100
2001-12-04	3.35	3.48	3.31	3.41	129400
2001-12-05	3.50	3.80	3.49	3.52	354400
2001-12-06	3.49	3.90	3.49	3.90	207900
2001-12-07	3.90	3.90	3.80	3.88	59200
2001-12-10	3.89	3.95	3.85	3.93	70600
2001-12-11	3.95	4.00	3.87	3.98	161700
2001-12-12	4.00	4.05	3.88	3.96	98700
2001-12-13	3.86	4.00	3.80	3.90	61000
2001-12-14	3.92	4.00	3.81	3.95	54100
2001-12-17	3.98	4.25	3.98	4.06	282300
2001-12-18	4.05	4.10	4.02	4.07	57800
2001-12-19	4.10	4.15	4.02	4.10	37300
2001-12-20	4.06	4.06	3.88	3.95	78700
2001-12-21	3.95	4.15	3.95	4.08	39800
2001-12-24	4.18	4.18	3.85	3.96	31100
2001-12-26	4.00	4.20	4.00	4.10	53400
2001-12-27	4.20	4.20	3.95	4.00	51800
2001-12-28	4.00	4.50	3.40	4.40	312800
2001-12-31	4.45	4.60	4.30	4.55	214300
2002-01-02	4.55	4.80	4.49	4.68	168800
2002-01-03	4.58	4.70	4.58	4.69	57200
2002-01-04	4.70	4.70	4.50	4.64	187800
2002-01-07	4.64	4.79	4.64	4.65	174900
2002-01-08	4.69	4.70	4.35	4.64	45700
2002-01-09	4.60	4.60	4.40	4.42	45000
2002-01-10	4.42	4.63	4.10	4.20	93400
2002-01-11	4.17	4.59	4.17	4.40	92100
2002-01-14	4.43	4.50	4.10	4.29	78100
2002-01-15	4.25	4.25	4.10	4.12	25000
2002-01-16	4.10	4.11	3.80	4.00	146300
2002-01-17	3.90	4.09	3.90	4.00	78700
2002-01-18	3.92	4.00	3.92	3.98	32000
2002-01-22	3.99	4.00	3.95	3.95	108900
2002-01-23	3.95	4.10	3.90	4.00	65900
2002-01-24	4.00	4.25	4.00	4.23	55100
2002-01-25	4.25	4.50	4.23	4.49	57400
2002-01-28	4.53	4.60	4.30	4.36	30000
2002-01-29	4.35	4.45	4.26	4.35	54000
2002-01-30	4.36	4.39	4.30	4.30	39600
2002-01-31	4.20	4.45	4.15	4.40	31000
2002-02-01	4.45	4.50	4.40	4.40	55400
2002-02-04	4.43	4.45	4.25	4.44	65500
2002-02-05	4.45	4.45	4.25	4.25	111700
2002-02-06	4.25	4.25	3.95	4.02	99600
2002-02-07	4.02	4.08	3.90	3.90	103300
2002-02-08	3.80	3.95	3.75	3.95	90600
2002-02-11	3.95	3.95	3.85	3.95	32700
2002-02-12	3.90	3.95	3.75	3.95	110800
2002-02-13	4.00	4.10	3.95	4.05	27900
2002-02-14	4.10	4.15	4.00	4.00	53800
2002-02-15	4.00	4.00	3.85	3.89	57800
2002-02-19	3.85	4.02	3.77	4.02	17800
2002-02-20	4.00	4.00	3.75	3.81	45500
2002-02-21	3.78	4.00	3.76	3.97	53500
2002-02-22	3.85	3.99	3.85	3.90	26300
2002-02-25	3.85	4.00	3.85	3.95	79100
2002-02-26	3.95	4.05	3.90	4.02	50400
2002-02-27	4.05	4.35	4.05	4.14	98000
2002-02-28	4.20	4.25	4.05	4.20	67000
2002-03-01	4.20	4.30	4.10	4.30	75600
2002-03-04	4.35	4.35	4.16	4.30	72800
2002-03-05	4.35	4.40	4.28	4.30	16200
2002-03-06	4.30	4.43	4.20	4.43	104300
2002-03-07	4.40	4.62	4.40	4.52	141000
2002-03-08	4.49	4.51	4.38	4.47	134900
2002-03-11	4.45	4.80	4.40	4.79	143800
2002-03-12	4.80	4.80	4.60	4.62	252200
2002-03-13	4.70	4.80	4.65	4.76	143400
2002-03-14	4.80	5.09	4.79	5.09	734500
2002-03-15	5.09	5.10	4.97	5.02	532500
2002-03-18	5.08	5.08	4.98	5.00	151500
2002-03-19	5.02	5.07	5.00	5.05	75800
2002-03-20	5.07	5.09	5.00	5.05	141300
2002-03-21	5.05	5.22	5.00	5.07	81600
2002-03-22	5.15	5.20	5.12	5.17	61100
2002-03-25	5.17	5.54	5.15	5.44	309000
2002-03-26	5.50	5.95	5.50	5.87	636100
2002-03-27	5.77	5.77	5.40	5.58	242800
2002-03-28	5.60	5.82	5.58	5.74	769500
2002-04-01	5.65	5.74	5.39	5.45	143700
2002-04-02	5.35	5.40	5.16	5.30	170000
2002-04-03	5.30	5.40	5.10	5.17	84900
2002-04-04	5.12	5.25	5.12	5.21	60300
2002-04-05	5.20	5.60	5.20	5.60	169100
2002-04-08	5.50	5.60	5.40	5.49	75500
2002-04-09	5.49	6.00	5.45	5.87	355900
2002-04-10	5.90	6.00	5.87	5.90	210200
2002-04-11	5.97	6.01	5.26	5.50	232600
2002-04-12	5.60	5.65	5.57	5.63	217400
2002-04-15	5.70	5.70	5.48	5.55	44700
2002-04-16	5.50	5.79	5.50	5.79	101000
2002-04-17	5.80	5.90	5.75	5.84	96400
2002-04-18	5.88	5.98	5.80	5.98	100000
2002-04-19	5.99	6.00	5.85	5.95	133700
2002-04-22	5.85	5.95	5.85	5.88	54500
2002-04-23	5.91	5.95	5.69	5.72	86300
2002-04-24	5.72	5.75	5.20	5.44	118500
2002-04-25	5.40	5.65	5.26	5.61	81100
2002-04-26	5.60	5.65	5.35	5.47	47500
2002-04-29	5.40	5.47	5.25	5.27	62400
2002-04-30	5.20	5.48	5.10	5.43	102600
2002-05-01	5.45	5.45	5.28	5.30	66700
2002-05-02	5.25	5.40	5.10	5.20	173500
2002-05-03	5.25	5.63	5.15	5.63	441400
2002-05-06	5.63	5.95	5.51	5.81	183100
2002-05-07	5.84	5.84	5.40	5.58	90000
2002-05-08	5.68	5.87	5.20	5.32	118700
2002-05-09	5.26	5.44	5.11	5.27	96600
2002-05-10	5.25	5.28	5.20	5.21	61500
2002-05-13	5.20	5.74	5.20	5.66	112900
2002-05-14	5.70	5.79	5.45	5.65	89000
2002-05-15	5.60	5.70	5.36	5.46	93600
2002-05-16	5.50	5.75	5.44	5.65	87500
2002-05-17	5.65	5.74	5.50	5.58	90400
2002-05-20	5.48	5.79	5.40	5.70	107000
2002-05-21	5.70	5.73	5.45	5.52	113500
2002-05-22	5.42	5.42	5.12	5.35	342700
2002-05-23	5.60	5.70	5.20	5.20	108300
2002-05-24	5.23	5.36	5.20	5.20	166500
2002-05-28	5.25	5.45	5.15	5.35	121100
2002-05-29	5.35	5.35	5.21	5.28	66400
2002-05-30	5.30	5.30	5.10	5.28	83800
2002-05-31	5.35	5.40	5.20	5.26	81800
2002-06-03	5.20	5.28	5.20	5.20	52300
2002-06-04	5.28	5.28	4.70	4.90	213500
2002-06-05	4.95	4.95	4.73	4.90	113700
2002-06-06	4.91	4.98	4.75	4.76	153000
2002-06-07	4.66	5.05	4.60	4.90	82500
2002-06-10	4.86	5.01	4.80	4.92	43900
2002-06-11	4.93	5.03	4.90	4.99	64500
2002-06-12	4.90	4.93	4.68	4.69	98700
2002-06-13	4.79	4.90	4.37	4.42	213600
2002-06-14	4.40	4.60	3.85	4.59	239200
2002-06-17	4.59	4.95	4.59	4.83	159400
2002-06-18	4.90	5.22	4.87	5.09	64800
2002-06-19	5.05	5.28	4.90	5.16	90200
2002-06-20	5.10	5.14	4.90	5.07	67700
2002-06-21	5.08	5.09	4.90	4.90	57800
2002-06-24	4.90	5.09	4.35	5.05	169200
2002-06-25	5.07	5.16	4.70	4.70	124600
2002-06-26	4.70	5.29	4.64	5.29	145600
2002-06-27	5.25	5.27	5.10	5.23	181100
2002-06-28	5.25	5.32	4.63	5.32	1208500
2002-07-01	5.25	5.25	4.95	4.96	157400
2002-07-02	5.00	5.24	4.75	5.06	107000
2002-07-03	5.00	5.14	4.93	5.00	69400
2002-07-05	5.00	5.13	4.90	5.02	37000
2002-07-08	4.95	5.21	4.95	5.08	79200
2002-07-09	5.08	5.25	5.00	5.03	65800
2002-07-10	5.05	5.19	5.00	5.05	31400
2002-07-11	5.00	5.00	4.70	4.90	50000
2002-07-12	4.95	5.05	4.95	5.03	16500
2002-07-15	5.00	5.21	4.60	5.20	132900
2002-07-16	5.18	5.24	5.00	5.22	92500
2002-07-17	5.12	5.25	5.10	5.22	127900
2002-07-18	5.10	5.20	5.05	5.05	66000
2002-07-19	5.03	5.13	4.81	5.05	24400
2002-07-22	4.95	4.95	4.70	4.90	39500
2002-07-23	4.81	4.83	4.00	4.32	108800
2002-07-24	4.00	4.80	4.00	4.80	148500
2002-07-25	4.70	4.88	4.60	4.75	33700
2002-07-26	4.82	4.92	4.60	4.68	21800
2002-07-29	5.10	5.10	4.40	4.88	118700
2002-07-30	4.89	4.94	4.60	4.88	23000
2002-07-31	4.95	4.99	4.83	4.92	93200
2002-08-01	4.90	4.90	4.60	4.68	37400
2002-08-02	4.68	4.74	4.42	4.49	30400
2002-08-05	4.41	4.46	4.20	4.20	23400
2002-08-06	4.21	4.34	4.20	4.23	90400
2002-08-07	4.23	4.23	4.15	4.20	33500
2002-08-08	4.15	4.20	4.01	4.10	37100
2002-08-09	4.01	4.15	3.30	4.15	247600
2002-08-12	4.10	4.10	3.77	3.85	83100
2002-08-13	3.80	3.83	3.50	3.60	124100
2002-08-14	3.60	3.70	3.35	3.61	106200
2002-08-15	3.65	3.75	3.40	3.41	121000
2002-08-16	3.31	3.58	3.31	3.54	35700
2002-08-19	3.64	3.74	3.20	3.45	149200
2002-08-20	3.45	3.56	3.35	3.35	114400
2002-08-21	3.45	3.45	3.20	3.30	153200
2002-08-22	3.40	3.47	3.37	3.40	201500
2002-08-23	3.45	3.45	3.05	3.07	274100
2002-08-26	3.07	3.35	3.07	3.34	148600
2002-08-27	3.40	3.46	3.15	3.20	398400
2002-08-28	3.20	3.79	3.20	3.66	210100
2002-08-29	3.76	3.79	3.65	3.70	212800
2002-08-30	3.70	3.77	3.60	3.75	60600
2002-09-03	3.70	3.70	3.40	3.70	45500
2002-09-04	3.66	3.81	3.55	3.81	98300
2002-09-05	3.85	4.05	3.80	3.98	188300
2002-09-06	3.95	4.20	3.95	4.19	94800
2002-09-09	4.20	4.30	4.00	4.28	59400
2002-09-10	4.27	4.47	4.04	4.35	95600
2002-09-11	4.35	4.40	4.15	4.25	20500
2002-09-12	4.21	4.29	4.10	4.16	33400
2002-09-13	4.10	4.54	4.10	4.53	74800
2002-09-16	4.53	4.75	4.45	4.72	91700
2002-09-17	4.72	4.80	4.60	4.65	79400
2002-09-18	4.45	4.59	4.40	4.45	44400
2002-09-19	4.35	4.55	4.27	4.30	90900
2002-09-20	4.40	4.40	4.30	4.39	95500
2002-09-23	4.35	4.40	4.10	4.24	28000
2002-09-24	4.15	4.19	3.90	4.00	38900
2002-09-25	3.90	4.25	3.90	4.19	116800
2002-09-26	4.12	4.55	4.12	4.50	69500
2002-09-27	4.40	4.50	4.25	4.33	21100
2002-09-30	4.23	4.40	4.15	4.40	101400
2002-10-01	4.30	4.40	4.25	4.34	63500
2002-10-02	4.40	4.40	4.10	4.10	52300
2002-10-03	4.10	4.35	4.10	4.26	13000
2002-10-04	4.36	4.36	4.15	4.20	39600
2002-10-07	4.24	4.24	4.00	4.06	40400
2002-10-08	4.06	4.17	4.05	4.10	376500
2002-10-09	4.05	4.22	4.01	4.01	201500
2002-10-10	4.01	4.15	4.00	4.06	65200
2002-10-11	4.02	4.10	4.00	4.10	29200
2002-10-14	4.04	4.15	3.95	4.15	35200
2002-10-15	4.15	4.15	4.05	4.12	76500
2002-10-16	4.05	4.20	4.05	4.10	47600
2002-10-17	4.15	4.30	4.15	4.25	41800
2002-10-18	4.29	4.30	4.23	4.23	33900
2002-10-21	4.26	4.40	4.25	4.40	33900
2002-10-22	4.29	4.34	4.20	4.25	8200
2002-10-23	4.30	4.60	4.20	4.60	49800
2002-10-24	4.50	4.55	4.30	4.30	31000
2002-10-25	4.35	4.55	4.25	4.55	45100
2002-10-28	4.50	4.58	4.30	4.30	19400
2002-10-29	4.25	4.34	4.25	4.34	14900
2002-10-30	4.26	4.33	4.05	4.18	40600
2002-10-31	4.23	4.29	4.00	4.00	145700
2002-11-01	3.90	3.99	3.80	3.99	78500
2002-11-04	4.00	4.00	3.92	3.99	29600
2002-11-05	3.92	3.99	3.86	3.99	50800
2002-11-06	4.00	4.00	3.97	4.00	241100
2002-11-07	3.99	4.00	3.95	3.99	28300
2002-11-08	3.97	3.97	3.81	3.94	24800
2002-11-11	3.99	3.99	3.85	3.97	29900
2002-11-12	3.98	4.00	3.95	3.99	18800
2002-11-13	4.09	4.14	4.04	4.04	40900
2002-11-14	4.04	4.10	3.94	4.10	27200
2002-11-15	4.05	4.10	3.95	4.10	27800
2002-11-18	4.10	4.10	3.85	3.99	66900
2002-11-19	4.01	4.01	3.90	3.90	43500
2002-11-20	3.90	4.05	3.90	4.05	25400
2002-11-21	4.00	4.18	4.00	4.15	87200
2002-11-22	4.17	4.45	4.16	4.45	70000
2002-11-25	4.45	4.45	4.26	4.40	38600
2002-11-26	4.39	4.40	4.25	4.35	23400
2002-11-27	4.30	4.44	4.30	4.44	44500
2002-11-29	4.44	4.45	4.36	4.45	24600
2002-12-02	4.45	4.45	4.16	4.39	44300
2002-12-03	4.38	4.57	4.31	4.45	22900
2002-12-04	4.45	4.65	4.40	4.51	50900
2002-12-05	4.50	4.65	4.44	4.49	35600
2002-12-06	4.49	4.73	4.48	4.73	45200
2002-12-09	4.65	4.85	4.46	4.70	129700
2002-12-10	4.73	4.79	4.52	4.69	77400
2002-12-11	4.60	4.75	4.60	4.75	54200
2002-12-12	4.84	4.84	4.65	4.73	21500
2002-12-13	4.63	4.68	4.57	4.67	33100
2002-12-16	4.57	4.58	4.31	4.40	41900
2002-12-17	4.35	4.49	4.35	4.48	12300
2002-12-18	4.48	4.49	4.15	4.29	79200
2002-12-19	4.25	4.30	3.91	3.99	107000
2002-12-20	4.09	4.10	3.95	3.96	70000
2002-12-23	4.00	4.30	4.00	4.16	38600
2002-12-24	4.06	4.10	4.00	4.10	18400
2002-12-26	4.03	4.05	3.92	3.95	60900
2002-12-27	3.90	3.95	3.85	3.94	53800
2002-12-30	3.95	4.08	3.81	4.08	66500
2002-12-31	4.05	4.17	3.90	4.17	104500
2003-01-02	4.12	4.12	3.96	4.06	46600
2003-01-03	4.09	4.09	3.96	4.00	12500
2003-01-06	4.00	4.03	3.90	3.90	43400
2003-01-07	3.85	3.97	3.50	3.63	606600
2003-01-08	3.64	3.80	3.63	3.68	53800
2003-01-09	3.75	4.00	3.75	3.90	69300
2003-01-10	3.90	3.99	3.75	3.88	51700
2003-01-13	3.98	3.98	3.80	3.83	31300
2003-01-14	3.85	3.95	3.82	3.90	26300
2003-01-15	3.90	4.05	3.81	4.01	106600
2003-01-16	4.04	4.05	3.92	3.93	31700
2003-01-17	4.00	4.00	3.81	3.90	33800
2003-01-21	3.90	3.99	3.90	3.90	48400
2003-01-22	3.90	3.94	3.85	3.90	74200
2003-01-23	3.89	3.99	3.87	3.97	27300
2003-01-24	4.00	4.00	3.84	3.95	33100
2003-01-27	3.85	3.98	3.83	3.89	54100
2003-01-28	3.90	3.97	3.85	3.95	94800
2003-01-29	3.98	3.98	3.80	3.95	36000
2003-01-30	3.95	3.98	3.85	3.91	46100
2003-01-31	3.90	4.02	3.87	3.90	70500
2003-02-03	3.90	4.03	3.83	3.89	47300
2003-02-04	3.95	3.95	3.78	3.80	54100
2003-02-05	4.02	4.40	3.95	4.12	290400
2003-02-06	4.16	4.24	4.11	4.12	47200
2003-02-07	4.05	4.11	4.00	4.10	68800
2003-02-10	4.13	4.13	3.95	3.98	64700
2003-02-11	3.96	4.08	3.70	3.70	62200
2003-02-12	3.74	3.83	3.72	3.75	70500
2003-02-13	3.71	3.79	3.65	3.75	42100
2003-02-14	3.70	3.98	3.70	3.95	29600
2003-02-18	3.89	4.05	3.89	4.00	35500
2003-02-19	4.00	4.00	3.77	3.84	41900
2003-02-20	3.80	3.89	3.78	3.87	26100
2003-02-21	3.84	4.02	3.82	3.98	208900
2003-02-24	3.88	3.88	3.73	3.82	64600
2003-02-25	3.77	3.90	3.70	3.89	72900
2003-02-26	3.87	3.92	3.76	3.86	27700
2003-02-27	3.87	4.00	3.80	3.81	93900
2003-02-28	3.81	3.86	3.76	3.78	115400
2003-03-03	3.75	3.75	3.40	3.61	131700
2003-03-04	3.60	3.69	3.58	3.60	35700
2003-03-05	3.55	3.55	3.37	3.43	195300
2003-03-06	3.40	3.70	3.37	3.67	72500
2003-03-07	3.57	3.79	3.52	3.58	56900
2003-03-10	3.55	3.60	3.43	3.54	57500
2003-03-11	3.46	3.53	3.45	3.51	58200
2003-03-12	3.46	3.46	3.36	3.41	120700
2003-03-13	3.49	3.80	3.49	3.80	56900
2003-03-14	3.80	3.89	3.59	3.63	67200
2003-03-17	3.53	3.92	3.53	3.68	56400
2003-03-18	3.58	3.92	3.58	3.84	50300
2003-03-19	3.85	3.93	3.70	3.85	72400
2003-03-20	3.88	3.95	3.51	3.62	102100
2003-03-21	3.56	3.74	3.56	3.65	128000
2003-03-24	3.65	3.71	3.56	3.62	47500
2003-03-25	3.65	3.73	3.65	3.65	73900
2003-03-26	3.69	3.69	3.57	3.58	72100
2003-03-27	3.64	3.80	3.61	3.75	135200
2003-03-28	3.85	3.85	3.58	3.61	94600
2003-03-31	3.57	3.64	3.50	3.53	107100
2003-04-01	3.57	3.73	3.46	3.65	62200
2003-04-02	3.65	3.75	3.59	3.65	27900
2003-04-03	3.65	3.70	3.55	3.55	21600
2003-04-04	3.56	3.67	3.56	3.61	32300
2003-04-07	3.60	3.70	3.56	3.64	35100
2003-04-08	3.60	3.69	3.55	3.69	38000
2003-04-09	3.69	3.74	3.59	3.63	88600
2003-04-10	3.60	3.75	3.60	3.70	34000
2003-04-11	3.73	3.73	3.56	3.61	36300
2003-04-14	3.75	3.89	3.75	3.85	242400
2003-04-15	3.83	3.85	3.80	3.82	110200
2003-04-16	3.81	3.86	3.77	3.78	58800
2003-04-17	3.87	3.87	3.72	3.78	90000
2003-04-21	3.80	3.85	3.79	3.80	38000
2003-04-22	3.79	3.83	3.76	3.82	29500
2003-04-23	3.82	3.83	3.77	3.80	76200
2003-04-24	3.80	3.83	3.78	3.78	40200
2003-04-25	3.82	3.83	3.76	3.82	69900
2003-04-28	3.82	3.84	3.80	3.84	39300
2003-04-29	3.83	4.00	3.80	3.90	186100
2003-04-30	3.88	4.00	3.85	3.95	165400
2003-05-01	3.95	3.95	3.81	3.93	58700
2003-05-02	3.98	4.04	3.90	3.98	61700
2003-05-05	4.01	4.05	3.90	4.00	362900
2003-05-06	3.94	4.02	3.90	3.95	648700
2003-05-07	3.92	4.04	3.92	4.03	53400
2003-05-08	4.03	4.05	4.00	4.04	27700
2003-05-09	4.05	4.05	4.00	4.05	266000
2003-05-12	4.05	4.09	4.01	4.09	94900
2003-05-13	4.00	4.00	3.90	3.97	61000
2003-05-14	3.99	4.02	3.92	3.97	55100
2003-05-15	3.98	4.04	3.98	4.01	43100
2003-05-16	4.00	4.04	3.96	3.96	117600
2003-05-19	4.00	4.05	3.99	4.00	249000
2003-05-20	4.00	4.05	3.96	3.99	188300
2003-05-21	3.99	4.02	3.96	4.00	175400
2003-05-22	4.00	4.18	4.00	4.17	128100
2003-05-23	4.20	4.38	4.00	4.36	1009800
2003-05-27	4.31	4.44	4.25	4.33	87100
2003-05-28	4.23	4.34	4.23	4.23	180200
2003-05-29	4.23	4.37	4.23	4.25	69500
2003-05-30	4.29	4.55	4.29	4.54	181000
2003-06-02	4.60	4.73	4.45	4.58	126400
2003-06-03	4.60	4.69	4.45	4.55	80500
2003-06-04	4.58	4.63	4.43	4.59	35200
2003-06-05	4.52	4.62	4.41	4.58	44400
2003-06-06	4.62	4.63	4.46	4.46	47600
2003-06-09	4.50	4.53	4.40	4.43	170900
2003-06-10	4.49	4.50	4.20	4.40	58800
2003-06-11	4.50	4.50	4.09	4.19	187800
2003-06-12	4.25	4.40	4.21	4.32	33900
2003-06-13	4.39	4.40	4.21	4.37	29200
2003-06-16	4.32	4.60	4.32	4.59	128000
2003-06-17	4.60	4.65	4.46	4.58	124400
2003-06-18	4.53	4.72	4.53	4.60	140100
2003-06-19	4.70	4.77	4.64	4.69	103800
2003-06-20	4.73	4.79	4.58	4.72	193300
2003-06-23	4.72	4.72	4.57	4.63	61100
2003-06-24	4.63	4.69	4.49	4.50	312200
2003-06-25	4.50	4.64	4.40	4.56	102200
2003-06-26	4.61	4.65	4.59	4.65	101600
2003-06-27	4.65	4.65	4.50	4.55	81000
2003-06-30	4.60	4.69	4.25	4.25	228700
2003-07-01	4.30	4.60	4.30	4.58	204600
2003-07-02	4.61	4.69	4.50	4.67	154200
2003-07-03	4.58	4.60	4.50	4.51	37900
2003-07-07	4.58	4.65	4.53	4.60	130500
2003-07-08	4.68	4.99	4.65	4.99	186000
2003-07-09	5.00	5.00	4.85	4.98	192800
2003-07-10	4.99	5.25	4.95	5.21	293200
2003-07-11	5.20	5.20	5.14	5.18	108700
2003-07-14	5.18	5.20	5.04	5.20	140100
2003-07-15	5.20	5.20	5.08	5.19	179300
2003-07-16	5.14	5.20	5.10	5.19	180600
2003-07-17	5.19	5.20	5.05	5.10	94900
2003-07-18	5.11	5.20	5.05	5.16	69600
2003-07-21	5.23	5.24	5.06	5.18	260700
2003-07-22	5.20	5.20	5.08	5.17	107900
2003-07-23	5.01	5.13	4.97	5.05	237800
2003-07-24	5.10	5.35	4.98	4.99	203100
2003-07-25	5.04	5.21	5.04	5.17	374300
2003-07-28	5.27	5.43	5.25	5.35	330000
2003-07-29	5.40	5.50	5.21	5.50	218300
2003-07-30	5.60	5.82	5.31	5.32	583200
2003-07-31	5.49	5.56	4.90	4.95	525500
2003-08-01	5.10	5.30	4.95	5.17	177300
2003-08-04	5.27	5.27	5.05	5.10	249000
2003-08-05	5.08	5.25	5.00	5.09	129700
2003-08-06	5.13	5.15	5.05	5.06	256500
2003-08-07	5.04	5.15	5.03	5.10	369000
2003-08-08	5.15	5.16	5.05	5.13	94200
2003-08-11	5.16	5.27	5.11	5.25	60600
2003-08-12	5.25	5.32	5.22	5.26	148100
2003-08-13	5.30	5.38	5.25	5.31	59900
2003-08-14	5.37	5.75	5.31	5.75	206300
2003-08-15	5.70	5.70	5.50	5.64	67000
2003-08-18	5.74	5.84	5.52	5.83	265600
2003-08-19	5.80	6.10	5.80	5.90	999000
2003-08-20	5.98	6.13	5.91	5.99	400100
2003-08-21	6.15	6.40	5.99	6.33	399400
2003-08-22	6.34	6.39	6.10	6.15	240900
2003-08-25	6.11	6.15	5.92	6.03	210800
2003-08-26	6.00	6.30	5.96	6.28	464700
2003-08-27	6.27	6.50	6.27	6.50	519100
2003-08-28	6.50	6.50	6.29	6.40	274600
2003-08-29	6.35	6.40	6.25	6.33	176400
2003-09-02	6.26	6.37	6.25	6.33	200400
2003-09-03	6.27	6.40	6.25	6.35	477200
2003-09-04	6.34	6.48	6.26	6.48	215600
2003-09-05	6.48	6.48	6.29	6.37	153600
2003-09-08	6.35	6.49	6.34	6.45	87300
2003-09-09	6.41	6.49	6.36	6.47	222000
2003-09-10	6.40	6.45	6.16	6.30	157300
2003-09-11	6.35	6.44	6.25	6.34	78900
2003-09-12	6.18	6.40	6.17	6.34	181100
2003-09-15	6.35	6.40	6.07	6.39	140600
2003-09-16	6.40	6.89	6.40	6.81	512200
2003-09-17	6.75	6.95	6.65	6.80	282400
2003-09-18	6.85	7.24	6.80	7.15	619700
2003-09-19	7.19	7.32	7.05	7.24	382400
2003-09-22	7.19	7.24	7.01	7.24	312600
2003-09-23	7.24	7.45	7.10	7.35	327500
2003-09-24	7.40	7.42	7.20	7.32	209500
2003-09-25	7.35	7.35	6.63	7.08	339800
2003-09-26	7.00	7.15	6.90	7.00	111300
2003-09-29	7.00	7.10	6.71	7.06	188800
2003-09-30	7.05	7.17	6.95	7.08	175800
2003-10-01	7.09	7.21	7.04	7.18	161800
2003-10-02	7.08	7.24	7.08	7.24	141500
2003-10-03	7.25	7.55	7.24	7.50	211700
2003-10-06	7.50	7.50	7.42	7.45	151700
2003-10-07	7.35	7.50	7.35	7.50	115500
2003-10-08	7.45	7.52	7.43	7.50	122500
2003-10-09	7.55	7.95	7.54	7.66	301400
2003-10-10	7.65	7.85	7.65	7.74	151500
2003-10-13	7.84	7.95	7.66	7.75	331300
2003-10-14	7.85	7.85	7.69	7.70	378800
2003-10-15	7.70	7.75	7.35	7.53	347000
2003-10-16	7.47	7.50	7.40	7.44	165200
2003-10-17	7.40	7.41	7.15	7.20	341600
2003-10-20	7.30	7.75	7.30	7.59	239700
2003-10-21	7.60	7.70	7.46	7.70	177700
2003-10-22	7.61	7.65	7.35	7.40	118000
2003-10-23	7.30	7.49	7.26	7.35	75200
2003-10-24	7.30	7.45	7.26	7.35	91100
2003-10-27	7.45	7.75	7.45	7.65	154100
2003-10-28	7.74	7.75	7.57	7.67	173900
2003-10-29	7.73	7.80	7.62	7.72	160200
2003-10-30	7.90	8.10	7.80	7.93	312700
2003-10-31	7.98	8.06	7.88	7.92	145800
2003-11-03	7.97	8.06	7.89	7.98	233900
2003-11-04	7.99	8.05	7.93	8.00	159700
2003-11-05	8.00	8.10	7.90	7.97	178400
2003-11-06	8.00	8.07	7.94	8.07	93100
2003-11-07	8.10	8.20	8.00	8.05	87200
2003-11-10	8.00	8.09	7.95	7.97	88300
2003-11-11	8.07	8.07	7.75	7.89	169900
2003-11-12	7.79	8.18	7.75	8.17	152800
2003-11-13	8.16	8.25	8.05	8.19	134100
2003-11-14	8.24	8.24	7.95	7.95	103800
2003-11-17	7.85	8.19	7.77	8.08	161700
2003-11-18	8.00	8.10	7.70	7.70	118200
2003-11-19	7.72	8.10	7.72	8.05	137300
2003-11-20	8.02	8.14	8.01	8.10	113900
2003-11-21	8.20	8.21	7.85	7.88	128400
2003-11-24	7.90	8.25	7.90	8.24	218000
2003-11-25	8.14	8.35	8.07	8.33	173500
2003-11-26	8.34	8.40	8.20	8.35	88200
2003-11-28	8.38	8.43	8.30	8.40	33000
2003-12-01	8.49	8.74	8.41	8.57	141200
2003-12-02	8.64	9.02	8.56	8.97	252900
2003-12-03	8.98	9.25	8.55	8.58	252300
2003-12-04	8.22	8.25	7.75	7.97	542400
2003-12-05	8.00	8.25	7.81	8.13	412700
2003-12-08	8.20	8.54	8.20	8.44	195900
2003-12-09	8.54	8.74	8.51	8.54	253600
2003-12-10	8.60	8.64	8.45	8.57	92300
2003-12-11	8.47	8.87	8.41	8.80	282300
2003-12-12	8.89	9.10	8.80	9.04	302500
2003-12-15	9.10	9.36	8.90	9.01	418800
2003-12-16	9.05	9.35	8.94	9.35	267000
2003-12-17	9.35	9.36	8.92	9.00	274500
2003-12-18	9.00	9.18	8.98	9.16	287800
2003-12-19	9.16	9.16	8.94	9.10	139800
2003-12-22	9.20	9.75	9.10	9.58	468400
2003-12-23	9.58	9.98	9.48	9.85	330300
2003-12-24	9.80	9.99	9.70	9.70	89800
2003-12-26	9.70	9.94	9.70	9.93	32700
2003-12-29	9.95	9.98	9.79	9.89	154300
2003-12-30	9.90	10.15	9.90	10.00	329300
2003-12-31	9.85	10.00	9.54	9.63	272300
2004-01-02	9.73	9.90	9.62	9.77	106700
2004-01-05	9.77	9.95	9.77	9.89	212100
2004-01-06	9.90	10.15	9.84	10.14	296000
2004-01-07	10.00	10.12	9.85	9.90	155500
2004-01-08	9.91	9.95	9.79	9.87	428600
2004-01-09	9.89	10.10	9.76	9.85	306200
2004-01-12	9.81	10.04	9.78	9.98	218200
2004-01-13	9.98	10.15	9.95	10.15	192900
2004-01-14	10.23	10.30	10.18	10.20	226600
2004-01-15	10.20	10.59	10.20	10.59	502500
2004-01-16	10.50	10.68	10.45	10.68	390500
2004-01-20	10.90	11.00	10.73	10.99	476700
2004-01-21	11.05	11.05	10.40	10.79	227300
2004-01-22	10.69	10.74	10.45	10.53	254900
2004-01-23	10.45	10.78	10.38	10.77	170700
2004-01-26	10.75	10.89	10.41	10.88	169000
2004-01-27	10.88	10.95	10.62	10.70	226900
2004-01-28	10.70	10.76	10.10	10.20	230300
2004-01-29	10.35	10.54	9.50	10.09	485100
2004-01-30	10.10	10.10	9.71	10.00	172300
2004-02-02	10.00	10.22	9.79	9.98	236000
2004-02-03	10.08	10.13	9.88	9.94	105800
2004-02-04	9.75	9.85	8.99	9.22	380300
2004-02-05	9.20	9.46	8.75	9.15	371600
2004-02-06	9.15	9.80	9.07	9.62	369700
2004-02-09	9.62	9.71	9.42	9.48	122500
2004-02-10	9.50	9.70	9.41	9.50	172500
2004-02-11	9.70	10.10	9.70	10.09	285600
2004-02-12	10.09	10.09	9.45	9.57	206300
2004-02-13	9.50	9.65	9.20	9.23	172100
2004-02-17	9.30	9.35	9.04	9.27	183900
2004-02-18	9.27	9.47	9.15	9.30	109700
2004-02-19	9.48	9.82	9.48	9.53	210500
2004-02-20	9.52	9.52	9.26	9.38	120600
2004-02-23	9.35	9.44	8.85	8.91	239300
2004-02-24	8.84	9.15	8.84	9.01	189800
2004-02-25	9.01	9.26	8.99	9.09	159900
2004-02-26	9.19	9.30	8.75	9.01	180000
2004-02-27	9.01	9.37	9.01	9.31	300000
2004-03-01	9.30	9.59	9.12	9.59	274900
2004-03-02	9.50	9.70	9.50	9.62	121400
2004-03-03	9.62	9.67	9.02	9.19	182700
2004-03-04	9.29	9.88	9.26	9.82	234200
2004-03-05	9.72	9.88	9.53	9.64	100200
2004-03-08	9.64	9.75	9.29	9.36	83100
2004-03-09	9.26	9.57	9.22	9.35	130200
2004-03-10	9.25	9.58	9.07	9.12	134700
2004-03-11	8.80	9.46	8.80	9.18	196000
2004-03-12	9.10	9.48	9.05	9.45	81000
2004-03-15	9.05	9.25	9.00	9.00	178600
2004-03-16	9.00	9.25	9.00	9.17	185300
2004-03-17	9.25	9.60	9.25	9.60	226000
2004-03-18	9.40	9.40	9.13	9.20	109900
2004-03-19	9.20	9.20	9.01	9.10	166700
2004-03-22	9.05	9.16	8.95	8.99	182800
2004-03-23	9.07	9.29	9.07	9.15	105800
2004-03-24	9.16	9.16	9.00	9.00	172100
2004-03-25	9.03	9.45	9.03	9.28	168700
2004-03-26	9.33	9.55	9.25	9.45	121800
2004-03-29	9.40	9.68	9.40	9.68	140200
2004-03-30	9.58	9.80	9.53	9.77	160700
2004-03-31	9.86	9.86	9.54	9.71	134900
2004-04-01	9.65	9.83	9.65	9.82	90600
2004-04-02	9.83	9.95	9.75	9.78	191700
2004-04-05	9.79	9.94	9.78	9.90	122600
2004-04-06	9.81	9.90	9.75	9.78	169200
2004-04-07	9.65	9.76	9.51	9.67	146500
2004-04-08	9.75	10.00	9.75	9.83	107400
2004-04-12	9.30	9.71	9.30	9.64	152100
2004-04-13	9.48	9.64	9.42	9.52	230900
2004-04-14	9.45	9.94	9.36	9.80	263000
2004-04-15	9.75	9.81	9.70	9.73	215900
2004-04-16	9.81	9.81	9.55	9.70	78800
2004-04-19	9.70	9.75	9.56	9.74	47700
2004-04-20	9.74	9.74	9.50	9.51	89300
2004-04-21	9.51	9.60	9.31	9.59	93800
2004-04-22	9.60	9.85	9.54	9.73	65300
2004-04-23	9.70	9.74	9.41	9.70	255200
2004-04-26	9.74	9.79	9.50	9.69	98400
2004-04-27	9.71	9.82	9.65	9.82	115300
2004-04-28	9.78	9.81	9.59	9.75	119800
2004-04-29	9.75	9.79	9.36	9.45	181900
2004-04-30	9.45	9.66	9.37	9.44	160500
2004-05-03	9.25	9.56	9.25	9.52	246300
2004-05-04	9.52	9.85	9.50	9.78	164800
2004-05-05	9.75	9.86	9.51	9.52	119300
2004-05-06	9.43	9.43	9.06	9.37	115400
2004-05-07	9.25	9.40	9.04	9.04	94400
2004-05-10	9.00	9.03	8.75	8.77	231100
2004-05-11	8.77	8.77	8.40	8.76	219800
2004-05-12	8.66	9.05	8.48	9.05	153200
2004-05-13	8.95	9.00	8.83	8.92	106400
2004-05-14	8.87	9.05	8.76	8.78	238300
2004-05-17	8.67	8.91	8.65	8.84	87400
2004-05-18	8.77	8.90	8.77	8.88	37800
2004-05-19	9.02	9.28	8.79	8.81	139100
2004-05-20	8.91	9.12	8.85	8.95	128700
2004-05-21	8.94	9.20	8.94	9.16	59100
2004-05-24	9.21	9.33	9.03	9.13	52500
2004-05-25	9.21	9.35	8.95	9.26	116400
2004-05-26	9.22	9.40	9.10	9.39	57700
2004-05-27	9.37	9.39	8.87	9.03	136500
2004-05-28	9.03	9.20	8.90	8.90	73900
2004-06-01	8.87	9.08	8.87	9.01	82900
2004-06-02	9.05	9.09	8.95	9.00	101000
2004-06-03	8.98	8.98	8.85	8.86	90200
2004-06-04	8.95	8.98	8.86	8.89	57700
2004-06-07	8.97	9.01	8.90	8.99	114900
2004-06-08	9.02	9.02	8.82	8.95	56800
2004-06-09	9.02	9.02	8.60	8.63	100000
2004-06-10	8.71	8.82	8.55	8.74	174100
2004-06-14	8.74	8.78	8.17	8.21	219500
2004-06-15	8.23	8.57	8.23	8.48	145200
2004-06-16	8.50	8.80	8.43	8.49	110600
2004-06-17	8.51	8.66	8.26	8.66	99800
2004-06-18	8.73	8.85	8.68	8.85	247200
2004-06-21	8.82	9.01	8.78	9.00	242000
2004-06-22	8.92	8.95	8.52	8.85	133500
2004-06-23	8.80	9.00	8.65	8.95	102000
2004-06-24	8.90	9.14	8.69	8.69	215800
2004-06-25	8.79	10.10	8.75	10.10	511300
2004-06-28	10.00	10.00	9.55	9.82	285100
2004-06-29	9.77	10.05	9.00	9.26	1117500
2004-06-30	9.28	9.54	9.26	9.46	163500
2004-07-01	9.45	9.45	9.30	9.35	78100
2004-07-02	9.30	9.30	9.10	9.21	196700
2004-07-06	9.17	9.24	8.91	9.02	141300
2004-07-07	8.97	9.07	8.88	8.89	95700
2004-07-08	8.82	8.82	8.33	8.35	258600
2004-07-09	8.42	8.65	8.10	8.42	221200
2004-07-12	8.36	8.40	8.15	8.29	199300
2004-07-13	8.29	8.39	8.15	8.17	169300
2004-07-14	8.12	8.33	8.00	8.04	140900
2004-07-15	8.00	8.15	7.97	7.97	215200
2004-07-16	8.15	8.33	8.15	8.23	248200
2004-07-19	8.38	8.60	8.30	8.49	285200
2004-07-20	8.51	8.87	8.44	8.74	177900
2004-07-21	8.84	8.84	8.42	8.53	191900
2004-07-22	8.41	8.68	8.30	8.61	184800
2004-07-23	8.51	8.75	8.33	8.51	133000
2004-07-26	8.55	8.68	8.36	8.51	118400
2004-07-27	8.42	8.66	8.36	8.60	129400
2004-07-28	8.51	8.85	8.38	8.63	71700
2004-07-29	8.85	9.47	8.79	9.21	260800
2004-07-30	9.30	9.36	9.04	9.20	152400
2004-08-02	9.20	9.34	9.00	9.25	196600
2004-08-03	9.22	9.35	9.08	9.17	132600
2004-08-04	9.10	9.35	9.04	9.21	138400
2004-08-05	9.21	9.35	9.04	9.04	192000
2004-08-06	9.04	9.17	8.60	8.70	114200
2004-08-09	8.83	8.90	8.50	8.53	102900
2004-08-10	8.57	9.06	8.57	8.99	85200
2004-08-11	8.99	9.00	8.75	8.99	102300
2004-08-12	8.89	8.89	8.40	8.50	181200
2004-08-13	8.60	8.80	8.60	8.70	63000
2004-08-16	8.65	8.73	8.53	8.66	63600
2004-08-17	8.65	8.65	8.52	8.62	63500
2004-08-18	8.52	8.98	8.48	8.94	114000
2004-08-19	8.84	9.06	8.81	8.90	94100
2004-08-20	8.88	9.15	8.88	9.10	100300
2004-08-23	9.00	9.13	8.86	9.04	79100
2004-08-24	9.12	9.18	8.99	9.03	45300
2004-08-25	8.96	9.17	8.87	9.13	36900
2004-08-26	9.14	9.20	9.00	9.09	60700
2004-08-27	9.13	9.22	8.99	9.04	51000
2004-08-30	9.06	9.12	8.99	8.99	51600
2004-08-31	8.99	9.17	8.99	9.10	67900
2004-09-01	9.04	9.23	8.90	9.03	69600
2004-09-02	8.97	9.22	8.92	9.20	73800
2004-09-03	9.10	9.23	8.97	9.05	31200
2004-09-07	9.08	9.32	9.00	9.09	264100
2004-09-08	9.10	9.36	9.10	9.22	65400
2004-09-09	9.26	9.35	9.17	9.27	131700
2004-09-10	9.18	9.22	8.93	9.01	101800
2004-09-13	9.01	9.20	8.85	8.92	107000
2004-09-14	8.85	8.85	8.58	8.68	292600
2004-09-15	8.73	8.89	8.68	8.75	157400
2004-09-16	8.76	9.09	8.76	8.89	127700
2004-09-17	8.93	8.93	8.60	8.62	165300
2004-09-20	8.62	8.88	8.59	8.72	62900
2004-09-21	8.72	8.86	8.62	8.78	57900
2004-09-22	8.70	8.76	8.34	8.42	166900
2004-09-23	8.43	8.62	8.42	8.47	64400
2004-09-24	8.49	8.57	8.34	8.35	57800
2004-09-27	8.45	8.64	8.45	8.49	56500
2004-09-28	8.50	8.71	8.50	8.66	57200
2004-09-29	8.66	8.80	8.60	8.77	52700
2004-09-30	8.72	8.85	8.60	8.84	84400
2004-10-01	8.85	9.05	8.79	8.99	165600
2004-10-04	9.00	9.24	8.98	9.23	149800
2004-10-05	9.15	9.64	9.13	9.55	281600
2004-10-06	9.56	9.99	9.53	9.89	218000
2004-10-07	9.89	9.89	9.51	9.56	109700
2004-10-08	9.50	9.70	9.45	9.55	74600
2004-10-11	9.50	9.64	9.49	9.61	40400
2004-10-12	9.51	9.61	9.51	9.56	65800
2004-10-13	9.66	9.69	9.46	9.55	83100
2004-10-14	9.63	9.63	9.46	9.50	52200
2004-10-15	9.48	9.69	9.48	9.59	80900
2004-10-18	9.54	9.60	9.39	9.44	132400
2004-10-19	9.47	9.67	9.47	9.55	77400
2004-10-20	9.55	9.62	9.49	9.59	36300
2004-10-21	9.51	9.64	9.45	9.60	47400
2004-10-22	9.55	9.66	9.44	9.47	95800
2004-10-25	9.40	9.55	9.33	9.44	153000
2004-10-26	9.44	9.54	9.40	9.53	133800
2004-10-27	9.54	9.59	9.40	9.49	239400
2004-10-28	9.25	9.25	8.60	8.74	554300
2004-10-29	8.74	8.96	8.60	8.72	93900
2004-11-01	8.65	8.70	8.11	8.21	238200
2004-11-02	8.31	8.45	7.99	8.00	479900
2004-11-03	8.18	8.36	8.11	8.16	342600
2004-11-04	8.06	8.24	7.95	7.99	251500
2004-11-05	8.07	8.16	8.01	8.11	217300
2004-11-08	8.14	8.15	7.96	8.00	349200
2004-11-09	8.00	8.30	8.00	8.20	499900
2004-11-10	8.21	8.45	8.17	8.17	354400
2004-11-11	8.15	8.31	8.03	8.10	283100
2004-11-12	8.07	8.16	7.89	8.00	329400
2004-11-15	8.08	8.29	8.00	8.18	169100
2004-11-16	8.08	8.19	7.77	8.06	350300
2004-11-17	8.07	8.25	8.04	8.14	127200
2004-11-18	8.09	8.15	8.01	8.13	97800
2004-11-19	8.07	8.15	8.00	8.06	119400
2004-11-22	8.04	8.18	8.04	8.11	145100
2004-11-23	8.11	8.19	8.00	8.13	138900
2004-11-24	8.10	8.12	8.00	8.05	55400
2004-11-26	8.05	8.11	8.00	8.00	72000
2004-11-29	8.05	8.20	7.98	8.01	139000
2004-11-30	8.00	8.06	7.82	7.84	100800
2004-12-01	7.75	8.12	7.75	7.92	199100
2004-12-02	7.90	8.07	7.86	7.87	120600
2004-12-03	7.85	7.99	7.80	7.85	93400
2004-12-06	7.81	7.90	7.67	7.69	139900
2004-12-07	7.67	7.91	7.60	7.70	159400
2004-12-08	7.79	7.91	7.78	7.87	82500
2004-12-09	7.87	7.89	7.67	7.71	108300
2004-12-10	7.70	7.94	7.63	7.83	71500
2004-12-13	7.82	8.06	7.78	8.03	81000
2004-12-14	8.03	8.09	7.72	7.80	166700
2004-12-15	7.85	8.07	7.75	8.03	182400
2004-12-16	8.06	8.19	8.00	8.01	119500
2004-12-17	8.08	8.30	8.05	8.16	165100
2004-12-20	8.40	8.45	8.02	8.03	139500
2004-12-21	8.03	8.32	8.03	8.24	115800
2004-12-22	8.23	8.38	8.12	8.24	79400
2004-12-23	8.22	8.35	8.20	8.35	44000
2004-12-27	8.32	8.42	8.06	8.21	100300
2004-12-28	8.21	8.38	8.14	8.35	102100
2004-12-29	8.27	8.40	8.21	8.29	67800
2004-12-30	8.49	8.50	8.32	8.35	64500
2004-12-31	8.39	8.46	8.28	8.36	151900
2005-01-03	8.38	8.45	8.12	8.19	150300
2005-01-04	8.20	8.30	7.99	8.02	133200
2005-01-05	8.12	8.14	7.85	7.86	116600
2005-01-06	7.92	8.05	7.80	7.83	52800
2005-01-07	7.85	7.90	7.71	7.77	119000
2005-01-10	7.76	8.03	7.73	7.88	155900
2005-01-11	7.82	8.00	7.76	7.82	274100
2005-01-12	7.88	7.88	7.70	7.76	103000
2005-01-13	7.76	7.91	7.61	7.69	81600
2005-01-14	7.75	7.90	7.71	7.75	42700
2005-01-18	7.85	7.99	7.72	7.87	77700
2005-01-19	7.80	7.91	7.50	7.59	88400
2005-01-20	7.50	7.55	7.20	7.22	153200
2005-01-21	7.22	7.64	7.21	7.42	82600
2005-01-24	7.37	7.40	7.21	7.35	75000
2005-01-25	7.79	7.79	7.21	7.26	58000
2005-01-26	7.36	7.45	7.25	7.35	63200
2005-01-27	7.25	7.43	7.24	7.25	61000
2005-01-28	7.35	7.60	7.10	7.15	110300
2005-01-31	7.24	7.65	7.20	7.65	97500
2005-02-01	7.68	7.68	7.20	7.29	109700
2005-02-02	7.20	7.36	7.07	7.13	124900
2005-02-03	6.90	6.90	6.29	6.57	1081200
2005-02-04	6.57	6.65	6.49	6.62	403300
2005-02-07	6.57	6.70	6.50	6.61	78200
2005-02-08	6.65	6.74	6.50	6.74	114200
2005-02-09	6.84	6.90	6.61	6.64	343500
2005-02-10	6.65	6.70	6.46	6.62	999900
2005-02-11	6.62	6.67	6.50	6.58	160900
2005-02-14	6.55	7.18	6.55	7.14	341000
2005-02-15	7.18	7.20	7.05	7.15	279600
2005-02-16	7.15	7.15	7.01	7.09	580900
2005-02-17	7.09	7.25	7.03	7.19	109600
2005-02-18	7.20	7.40	7.19	7.28	189300
2005-02-22	7.26	7.26	7.03	7.05	213200
2005-02-23	7.02	7.10	7.00	7.00	86500
2005-02-24	7.00	7.15	6.97	7.15	83400
2005-02-25	7.18	7.18	7.10	7.14	154900
2005-02-28	7.11	7.14	7.04	7.04	141500
2005-03-01	7.14	7.24	7.10	7.16	88700
2005-03-02	7.14	7.27	7.02	7.02	201300
2005-03-03	7.12	7.15	7.02	7.08	169400
2005-03-04	7.08	7.17	7.06	7.17	176800
2005-03-07	7.17	7.17	6.95	6.99	194900
2005-03-08	6.97	7.05	6.93	6.93	88100
2005-03-09	6.90	7.00	6.65	6.77	222200
2005-03-10	6.76	7.15	6.76	6.98	212100
2005-03-11	6.97	7.06	6.95	7.04	257600
2005-03-14	7.00	7.15	7.00	7.15	228400
2005-03-15	7.11	7.20	7.11	7.16	402700
2005-03-16	7.17	7.20	7.02	7.02	230600
2005-03-17	7.01	7.20	6.99	7.13	137600
2005-03-18	7.23	7.23	7.04	7.11	193400
2005-03-21	7.10	7.46	7.10	7.46	128900
2005-03-22	7.40	7.47	7.15	7.28	131900
2005-03-23	7.25	7.45	7.24	7.29	160600
2005-03-24	7.26	7.43	7.26	7.30	96000
2005-03-28	7.40	7.46	7.31	7.44	96500
2005-03-29	7.43	7.60	7.41	7.51	161300
2005-03-30	7.51	7.68	7.50	7.54	131500
2005-03-31	7.50	7.61	7.35	7.61	193800
2005-04-01	7.65	7.65	7.45	7.45	149300
2005-04-04	7.41	7.61	7.36	7.58	150400
2005-04-05	7.58	7.90	7.53	7.60	86100
2005-04-06	7.59	7.80	7.57	7.63	104400
2005-04-07	7.60	7.80	7.50	7.68	42500
2005-04-08	7.68	7.80	7.50	7.50	63900
2005-04-11	7.50	7.59	7.49	7.50	66000
2005-04-12	7.49	7.65	7.45	7.52	91100
2005-04-13	7.52	7.58	7.45	7.50	95200
2005-04-14	7.50	7.54	7.43	7.50	276500
2005-04-15	7.51	7.51	7.10	7.20	103000
2005-04-18	7.07	7.13	6.90	6.96	130100
2005-04-19	6.80	7.07	6.80	7.00	164700
2005-04-20	7.00	7.00	6.85	6.91	206100
2005-04-21	6.95	7.10	6.93	7.05	149300
2005-04-22	7.05	7.25	6.86	6.93	172000
2005-04-25	7.03	7.38	6.98	7.18	81900
2005-04-26	7.24	7.35	6.91	6.97	100300
2005-04-27	6.97	7.30	6.87	7.15	102400
2005-04-28	6.25	6.26	5.25	5.90	1414100
2005-04-29	5.90	5.90	5.71	5.78	494000
2005-05-02	5.75	5.76	5.70	5.75	333900
2005-05-03	5.75	5.99	5.72	5.81	239400
2005-05-04	5.86	5.99	5.75	5.77	134700
2005-05-05	5.73	5.83	5.73	5.80	149200
2005-05-06	5.90	6.09	5.87	5.90	45600
2005-05-09	5.86	5.89	5.75	5.77	200400
2005-05-10	5.77	5.79	5.71	5.74	171700
2005-05-11	5.76	5.81	5.69	5.69	153400
2005-05-12	5.70	5.84	5.58	5.73	163800
2005-05-13	5.75	5.80	5.71	5.75	127000
2005-05-16	5.76	6.15	5.70	6.01	399100
2005-05-17	6.01	6.10	5.95	6.00	141200
2005-05-18	6.00	6.32	6.00	6.12	137400
2005-05-19	6.11	6.25	5.98	6.14	130800
2005-05-20	6.15	6.22	6.07	6.21	38100
2005-05-23	6.14	6.32	6.14	6.24	179800
2005-05-24	6.26	6.32	6.14	6.20	167800
2005-05-25	6.15	6.40	6.04	6.28	167800
2005-05-26	6.25	6.43	6.21	6.40	157600
2005-05-27	6.43	6.65	6.41	6.51	135500
2005-05-31	6.50	6.55	6.49	6.51	126900
2005-06-01	6.50	6.67	6.50	6.59	98500
2005-06-02	6.59	6.75	6.58	6.58	103500
2005-06-03	6.58	6.78	6.55	6.55	196200
2005-06-06	6.60	6.74	6.57	6.67	179700
2005-06-07	6.67	6.91	6.67	6.75	103000
2005-06-08	6.79	6.90	6.79	6.81	93300
2005-06-09	6.81	7.07	6.73	6.94	55100
2005-06-10	6.84	7.16	6.84	7.00	95500
2005-06-13	7.01	7.15	6.92	7.11	161500
2005-06-14	7.10	7.30	7.03	7.29	155900
2005-06-15	7.33	7.54	7.30	7.49	203200
2005-06-16	7.49	7.78	7.41	7.53	144300
2005-06-17	7.68	7.72	7.47	7.58	151900
2005-06-20	7.55	7.70	7.43	7.45	88200
2005-06-21	7.43	7.57	7.39	7.40	63800
2005-06-22	7.40	7.53	7.00	7.28	143000
2005-06-23	7.28	7.50	7.28	7.31	80200
2005-06-24	7.30	7.44	7.15	7.37	206100
2005-06-27	7.35	7.38	7.20	7.37	80400
2005-06-28	7.37	7.53	7.35	7.52	103600
2005-06-29	7.52	7.75	7.52	7.70	62000
2005-06-30	7.70	7.71	7.44	7.56	118600
2005-07-01	7.57	7.57	7.53	7.54	22400
2005-07-05	7.55	7.90	7.53	7.86	124600
2005-07-06	7.86	7.86	7.55	7.56	81200
2005-07-07	7.56	7.60	7.25	7.53	97000
2005-07-08	7.53	7.64	7.46	7.52	139200
2005-07-11	7.54	7.74	7.54	7.70	146900
2005-07-12	7.70	7.80	7.69	7.78	83800
2005-07-13	7.78	7.78	7.40	7.66	51500
2005-07-14	7.71	7.80	7.56	7.61	39600
2005-07-15	7.60	7.79	7.44	7.68	72500
2005-07-18	7.69	7.70	7.53	7.55	78500
2005-07-19	7.61	7.80	7.61	7.73	70700
2005-07-20	7.68	7.90	7.61	7.79	119400
2005-07-21	7.78	7.82	7.53	7.53	59500
2005-07-22	7.56	7.85	7.56	7.80	78100
2005-07-25	7.75	7.86	7.60	7.60	76900
2005-07-26	7.61	7.66	7.35	7.52	67800
2005-07-27	7.45	7.57	7.30	7.44	105300
2005-07-28	7.65	7.88	7.60	7.84	437300
2005-07-29	7.84	8.00	7.72	7.94	315200
2005-08-01	7.94	7.98	7.82	7.94	234900
2005-08-02	7.90	7.96	7.85	7.89	185400
2005-08-03	7.89	7.95	7.80	7.86	115100
2005-08-04	7.82	7.90	7.80	7.89	68800
2005-08-05	7.89	7.91	7.60	7.78	96400
2005-08-08	7.85	7.87	7.33	7.47	255900
2005-08-09	7.50	7.70	7.50	7.60	93800
2005-08-10	7.62	7.70	7.47	7.52	194800
2005-08-11	7.53	7.80	7.53	7.68	280200
2005-08-12	7.68	7.70	7.61	7.69	263700
2005-08-15	7.70	7.89	7.68	7.85	374700
2005-08-16	7.82	7.89	7.80	7.85	143800
2005-08-17	7.85	7.99	7.80	7.91	133200
2005-08-18	7.90	7.92	7.80	7.90	213400
2005-08-19	7.90	7.95	7.80	7.90	101000
2005-08-22	7.94	7.99	7.88	7.94	179400
2005-08-23	7.95	7.99	7.88	7.90	161100
2005-08-24	7.90	8.13	7.90	8.01	154800
2005-08-25	8.02	8.10	7.98	8.01	169600
2005-08-26	8.00	8.08	7.95	8.00	157700
2005-08-29	7.99	8.12	7.95	8.08	64800
2005-08-30	8.08	8.10	8.00	8.07	100600
2005-08-31	8.08	8.20	8.00	8.12	87900
2005-09-01	8.13	8.22	8.03	8.05	128500
2005-09-02	8.05	8.05	7.97	7.98	143100
2005-09-06	8.00	8.25	7.95	8.24	62000
2005-09-07	8.22	8.30	8.16	8.30	106700
2005-09-08	8.25	8.30	8.02	8.29	78000
2005-09-09	8.29	8.35	8.27	8.32	125600
2005-09-12	8.27	8.33	8.23	8.25	115600
2005-09-13	8.15	8.25	8.00	8.20	93300
2005-09-14	8.20	8.35	8.20	8.26	242000
2005-09-15	8.30	8.33	8.20	8.33	205100
2005-09-16	8.50	8.66	8.36	8.66	355600
2005-09-19	8.61	8.69	8.50	8.51	119400
2005-09-20	8.54	8.58	8.45	8.51	196700
2005-09-21	8.50	8.55	8.45	8.51	300800
2005-09-22	8.50	8.60	8.48	8.50	239800
2005-09-23	8.59	8.59	8.50	8.53	112800
2005-09-26	8.58	8.59	8.35	8.39	166200
2005-09-27	8.39	8.45	8.21	8.45	92100
2005-09-28	8.42	8.45	8.10	8.32	141300
2005-09-29	8.30	8.38	8.00	8.36	116200
2005-09-30	8.32	8.35	8.17	8.28	120000
2005-10-03	8.26	8.35	8.21	8.25	79900
2005-10-04	8.29	8.53	8.27	8.43	112000
2005-10-05	8.30	8.36	7.88	7.92	162700
2005-10-06	7.95	8.18	7.95	8.14	121100
2005-10-07	8.16	8.26	8.10	8.20	160200
2005-10-10	8.70	8.70	8.10	8.15	37100
2005-10-11	8.18	8.27	8.12	8.20	107100
2005-10-12	8.21	8.26	8.10	8.20	127600
2005-10-13	8.15	8.25	8.10	8.10	54900
2005-10-14	8.22	8.25	8.03	8.17	178500
2005-10-17	8.10	8.21	8.03	8.10	60800
2005-10-18	8.10	8.24	8.05	8.11	78500
2005-10-19	8.07	8.22	8.00	8.21	102900
2005-10-20	8.14	8.22	7.95	8.00	199000
2005-10-21	8.01	8.16	7.98	8.10	71600
2005-10-24	8.17	8.17	7.99	8.10	69000
2005-10-25	8.00	8.12	8.00	8.04	66200
2005-10-26	8.00	8.25	8.00	8.10	64200
2005-10-27	8.02	8.10	7.88	8.01	134100
2005-10-28	8.10	8.10	7.97	8.01	106900
2005-10-31	8.10	8.24	8.03	8.14	104400
2005-11-01	8.14	8.28	8.10	8.27	146200
2005-11-02	8.24	8.33	8.12	8.33	70600
2005-11-03	8.35	8.35	8.20	8.20	75900
2005-11-04	8.19	8.19	8.00	8.05	60800
2005-11-07	8.11	8.24	8.04	8.12	69800
2005-11-08	8.02	8.45	7.96	8.39	145500
2005-11-09	8.36	8.59	8.32	8.54	78500
2005-11-10	8.49	8.61	8.32	8.55	146300
2005-11-11	8.51	8.65	8.45	8.55	144400
2005-11-14	8.53	8.57	8.25	8.26	117700
2005-11-15	8.28	8.55	8.28	8.49	121500
2005-11-16	8.44	8.63	8.33	8.56	97700
2005-11-17	8.55	8.85	8.55	8.75	100500
2005-11-18	8.79	8.79	8.60	8.78	63100
2005-11-21	8.77	8.89	8.67	8.86	70300
2005-11-22	8.79	8.85	8.73	8.74	63900
2005-11-23	8.73	8.83	8.73	8.81	47300
2005-11-25	8.76	8.90	8.75	8.90	7800
2005-11-28	8.90	8.90	8.57	8.64	76500
2005-11-29	8.61	8.75	8.44	8.66	64400
2005-11-30	8.65	8.75	8.65	8.75	84900
2005-12-01	8.79	8.90	8.65	8.89	168800
2005-12-02	8.85	8.95	8.84	8.95	43900
2005-12-05	8.85	8.91	8.81	8.86	54800
2005-12-06	8.93	8.99	8.80	8.89	107800
2005-12-07	8.82	8.99	8.82	8.88	94800
2005-12-08	8.89	9.10	8.85	9.10	95600
2005-12-09	9.05	9.15	8.96	9.06	110800
2005-12-12	9.07	9.15	8.90	9.08	112300
2005-12-13	9.12	9.12	8.92	9.04	56200
2005-12-14	8.96	9.03	8.94	8.97	109600
2005-12-15	8.97	8.99	8.78	8.99	124700
2005-12-16	9.00	9.00	8.72	8.95	249900
2005-12-19	8.88	8.92	8.75	8.82	128700
2005-12-20	8.88	8.91	8.75	8.76	104700
2005-12-21	8.76	8.92	8.76	8.85	25300
2005-12-22	8.91	8.96	8.81	8.87	48000
2005-12-23	8.85	8.98	8.85	8.97	30500
2005-12-27	8.92	8.98	8.76	8.85	33400
2005-12-28	8.85	8.90	8.70	8.85	38600
2005-12-29	8.80	8.87	8.69	8.83	51300
2005-12-30	8.80	8.86	8.45	8.78	115400
2006-01-03	8.78	8.96	8.62	8.91	121900
2006-01-04	8.85	9.15	8.76	9.02	103100
2006-01-05	9.00	9.20	8.92	9.08	438000
2006-01-06	9.15	9.20	9.03	9.13	118600
2006-01-09	9.10	9.23	9.03	9.20	297900
2006-01-10	9.20	9.20	8.97	9.04	267500
2006-01-11	9.04	9.04	8.85	8.94	63900
2006-01-12	8.90	9.00	8.84	8.92	55100
2006-01-13	8.97	9.00	8.88	9.00	47700
2006-01-17	9.00	9.00	8.75	8.90	47700
2006-01-18	8.87	8.96	8.81	8.82	87000
2006-01-19	8.85	8.89	8.70	8.75	124400
2006-01-20	8.90	8.90	8.62	8.68	255600
2006-01-23	8.71	8.75	8.61	8.75	114100
2006-01-24	8.70	8.74	8.65	8.69	84900
2006-01-25	8.59	8.70	8.40	8.68	90000
2006-01-26	8.70	9.03	8.68	8.91	161500
2006-01-27	8.91	9.00	8.86	8.90	57400
2006-01-30	8.90	8.90	8.67	8.76	104900
2006-01-31	8.80	8.83	8.45	8.70	84800
2006-02-01	8.69	9.49	8.68	9.45	1757500
2006-02-02	9.35	9.66	9.31	9.54	272300
2006-02-03	9.50	9.60	9.40	9.50	123800
2006-02-06	9.57	9.57	9.38	9.46	84500
2006-02-07	9.50	9.55	9.43	9.47	102800
2006-02-08	9.45	9.80	9.45	9.60	143900
2006-02-09	9.68	9.73	9.53	9.59	113000
2006-02-10	9.52	9.67	9.51	9.65	62000
2006-02-13	9.66	9.75	9.56	9.70	113600
2006-02-14	9.73	9.74	9.56	9.71	120800
2006-02-15	9.69	9.75	9.59	9.69	98300
2006-02-16	9.72	9.73	9.60	9.70	133600
2006-02-17	8.75	9.79	8.75	9.70	115500
2006-02-21	9.72	9.72	9.49	9.60	138100
2006-02-22	9.65	9.70	9.56	9.61	272700
2006-02-23	9.57	9.95	9.52	9.93	223100
2006-02-24	9.83	10.00	9.70	10.00	122600
2006-02-27	9.90	10.00	9.87	9.97	155300
2006-02-28	9.99	10.00	9.78	9.91	134600
2006-03-01	9.90	10.00	9.90	9.96	93300
2006-03-02	9.90	9.99	9.78	9.90	165500
2006-03-03	9.90	9.98	9.80	9.93	199600
2006-03-06	9.90	9.96	9.85	9.96	110000
2006-03-07	9.92	9.95	9.88	9.90	115200
2006-03-08	9.91	9.98	9.87	9.92	118800
2006-03-09	9.94	9.97	9.90	9.90	82300
2006-03-10	9.89	9.96	9.86	9.95	60800
2006-03-13	9.95	9.97	9.90	9.94	81100
2006-03-14	9.94	10.00	9.90	9.99	152600
2006-03-15	9.99	10.15	9.92	10.14	146100
2006-03-16	10.19	10.23	10.10	10.23	158500
2006-03-17	10.25	10.41	10.15	10.26	321100
2006-03-20	10.31	10.36	10.15	10.23	203000
2006-03-21	10.95	11.00	10.75	10.87	1801900
2006-03-22	10.92	10.93	10.72	10.82	441900
2006-03-23	10.92	11.00	10.76	10.88	228300
2006-03-24	10.78	10.88	10.75	10.82	151800
2006-03-27	10.82	10.90	10.72	10.87	147100
2006-03-28	10.89	11.00	10.76	10.79	186000
2006-03-29	10.78	11.00	10.78	10.93	179100
2006-03-30	10.94	11.00	10.80	10.95	113400
2006-03-31	10.93	11.00	10.88	11.00	162100
2006-04-03	11.00	11.11	10.76	10.79	271600
2006-04-04	10.76	11.21	10.76	11.14	262600
2006-04-05	11.10	11.21	11.10	11.21	203800
2006-04-06	11.24	11.50	11.15	11.26	154100
2006-04-07	11.30	11.41	11.03	11.03	178000
2006-04-10	11.02	11.13	10.79	10.81	121500
2006-04-11	10.76	10.82	10.56	10.75	169100
2006-04-12	10.76	11.00	10.75	10.90	85600
2006-04-13	10.87	11.03	10.78	10.91	67700
2006-04-17	10.88	10.88	10.56	10.82	91100
2006-04-18	10.81	11.00	10.80	10.94	155000
2006-04-19	10.89	11.04	10.87	10.94	133300
2006-04-20	10.92	10.98	10.77	10.92	93300
2006-04-21	10.98	10.98	10.74	10.87	133700
2006-04-24	10.82	10.82	10.64	10.69	121900
2006-04-25	10.61	10.90	10.59	10.83	143300
2006-04-26	10.83	11.13	10.83	10.96	165500
2006-04-27	10.85	11.20	10.30	10.87	267100
2006-04-28	10.91	11.10	10.76	11.03	228800
2006-05-01	11.05	11.06	10.84	10.87	150100
2006-05-02	10.83	11.00	10.72	10.90	136800
2006-05-03	10.87	10.96	10.77	10.95	157700
2006-05-04	10.93	11.10	10.86	10.99	270900
2006-05-05	10.99	11.10	10.95	11.00	63300
2006-05-08	11.00	11.05	10.86	10.88	64000
2006-05-09	10.88	11.01	10.84	10.99	82900
2006-05-10	10.92	11.03	10.80	10.88	63300
2006-05-11	10.78	10.83	10.43	10.50	175900
2006-05-12	10.43	10.45	10.15	10.30	160300
2006-05-15	10.20	10.50	10.15	10.49	155400
2006-05-16	10.52	10.75	10.50	10.58	153400
2006-05-17	10.48	10.55	10.33	10.35	119600
2006-05-18	10.33	10.50	10.23	10.26	82600
2006-05-19	10.24	10.38	10.04	10.21	192700
2006-05-22	10.12	10.12	9.80	10.04	168000
2006-05-23	10.10	10.43	10.00	10.07	147600
2006-05-24	10.05	10.49	10.00	10.12	141600
2006-05-25	10.20	10.32	10.10	10.16	112500
2006-05-26	10.23	10.69	10.21	10.51	113300
2006-05-30	10.45	10.48	10.32	10.35	117500
2006-05-31	10.39	10.70	10.35	10.63	184300
2006-06-01	10.66	10.87	10.52	10.80	139000
2006-06-02	10.84	10.96	10.51	10.92	162000
2006-06-05	10.93	11.00	10.81	10.90	231900
2006-06-06	10.75	11.00	10.70	10.99	412400
2006-06-07	11.01	11.24	10.75	10.75	267300
2006-06-08	10.68	10.83	10.25	10.54	277700
2006-06-09	10.54	10.70	10.41	10.44	158500
2006-06-12	10.40	10.43	10.16	10.30	143400
2006-06-13	10.22	10.43	10.20	10.25	223900
2006-06-14	10.25	10.37	10.25	10.31	199900
2006-06-15	10.30	10.68	10.30	10.59	136700
2006-06-16	10.59	10.61	10.25	10.33	525500
2006-06-19	10.36	10.42	10.25	10.34	118600
2006-06-20	10.32	10.38	10.30	10.30	124600
2006-06-21	10.30	10.53	10.30	10.49	79800
2006-06-22	10.50	10.63	10.38	10.48	95100
2006-06-23	10.68	11.18	10.68	10.87	306700
2006-06-26	10.92	11.01	10.77	10.98	204600
2006-06-27	10.96	11.14	10.74	10.84	167700
2006-06-28	10.89	10.92	10.71	10.82	121700
2006-06-29	10.91	11.20	10.86	11.15	150000
2006-06-30	11.20	11.25	11.06	11.20	450200
2006-07-03	11.10	11.10	10.80	10.89	179100
2006-07-05	10.80	10.99	10.61	10.92	139500
2006-07-06	10.95	11.02	10.87	10.99	97800
2006-07-07	10.95	11.05	10.73	10.77	95000
2006-07-10	10.79	10.95	10.79	10.86	83100
2006-07-11	10.81	11.00	10.70	11.00	107600
2006-07-12	10.96	11.00	10.65	10.65	92800
2006-07-13	10.60	10.60	10.52	10.52	128100
2006-07-14	10.47	10.62	10.38	10.54	119100
2006-07-17	10.49	10.65	10.40	10.47	93000
2006-07-18	10.55	10.64	10.27	10.50	166300
2006-07-19	10.51	10.99	10.50	10.88	215300
2006-07-20	10.93	10.98	10.72	10.78	162500
2006-07-21	10.78	10.83	10.64	10.76	128600
2006-07-24	10.80	11.26	10.80	11.15	182900
2006-07-25	11.15	11.26	11.00	11.19	210500
2006-07-26	11.11	11.23	10.90	11.02	221400
2006-07-27	11.07	11.85	11.07	11.73	802600
2006-07-28	11.63	12.15	11.61	12.06	600500
2006-07-31	12.10	12.10	11.85	12.02	281100
2006-08-01	11.92	11.95	11.56	11.87	234100
2006-08-02	11.88	12.00	11.79	11.95	277700
2006-08-03	11.97	12.20	11.83	12.12	486200
2006-08-04	12.40	12.43	11.92	12.15	244600
2006-08-07	12.15	12.17	11.92	12.09	151100
2006-08-08	12.15	12.15	11.74	11.76	168600
2006-08-09	11.81	12.11	11.72	11.81	149800
2006-08-10	11.71	11.91	11.57	11.78	81300
2006-08-11	11.75	11.75	11.46	11.60	137100
2006-08-14	11.70	11.94	11.61	11.65	101700
2006-08-15	11.81	12.08	11.81	11.98	131500
2006-08-16	12.09	12.14	12.02	12.04	117000
2006-08-17	11.95	12.15	11.95	12.06	93500
2006-08-18	12.10	12.48	11.70	12.48	244000
2006-08-21	12.35	12.67	12.30	12.54	217300
2006-08-22	12.60	12.81	12.52	12.67	154700
2006-08-23	12.67	12.71	12.40	12.58	160300
2006-08-24	12.59	12.77	12.50	12.75	154100
2006-08-25	12.76	13.02	12.70	13.01	476100
2006-08-28	13.00	13.17	12.83	13.11	310400
2006-08-29	13.10	13.11	12.87	13.07	411500
2006-08-30	13.00	13.36	12.90	13.19	474800
2006-08-31	13.23	13.23	12.95	13.08	321300
2006-09-01	13.14	13.14	12.99	13.06	252100
2006-09-05	13.06	13.30	12.97	13.22	353400
2006-09-06	13.15	13.15	12.87	12.99	241400
2006-09-07	12.90	12.96	12.63	12.77	344600
2006-09-08	12.75	12.76	12.58	12.64	233500
2006-09-11	12.60	13.05	12.59	13.01	355400
2006-09-12	13.04	13.10	12.91	12.97	145800
2006-09-13	12.93	12.97	12.65	12.76	207700
2006-09-14	12.75	12.83	12.59	12.68	170800
2006-09-15	12.78	12.80	12.54	12.75	279100
2006-09-18	12.69	12.97	12.68	12.95	177900
2006-09-19	12.95	12.95	12.57	12.80	136000
2006-09-20	12.90	13.24	12.90	13.04	365300
2006-09-21	13.09	13.22	12.91	13.00	206400
2006-09-22	12.92	13.02	12.63	12.68	141900
2006-09-25	12.68	13.10	12.68	13.06	113800
2006-09-26	13.01	13.19	12.92	12.98	100600
2006-09-27	12.90	13.29	12.85	13.00	276900
2006-09-28	12.99	13.04	12.55	12.85	320700
2006-09-29	12.90	13.09	12.80	12.93	273200
2006-10-02	12.88	12.88	12.41	12.55	191600
2006-10-03	12.56	12.92	12.52	12.74	172200
2006-10-04	12.69	13.02	12.69	12.92	162200
2006-10-05	12.98	13.31	12.95	13.31	217300
2006-10-06	13.21	13.22	13.01	13.11	113500
2006-10-09	13.07	13.10	12.92	13.07	82500
2006-10-10	13.07	13.25	13.00	13.10	141700
2006-10-11	13.10	13.29	12.81	13.18	172000
2006-10-12	13.25	13.90	13.20	13.59	351400
2006-10-13	13.67	13.86	13.55	13.74	207500
2006-10-16	13.80	14.09	13.79	14.00	272100
2006-10-17	13.90	13.96	13.47	13.81	184900
2006-10-18	14.01	14.39	13.26	13.51	496200
2006-10-19	13.60	13.94	13.45	13.94	164000
2006-10-20	14.01	14.01	13.68	13.69	112700
2006-10-23	13.62	13.80	13.56	13.77	84900
2006-10-24	13.77	13.80	13.48	13.80	230500
2006-10-25	13.86	14.00	13.63	13.77	146800
2006-10-26	14.03	14.55	13.55	14.45	566200
2006-10-27	14.45	14.46	14.17	14.19	181100
2006-10-30	14.07	14.28	14.02	14.28	154100
2006-10-31	14.20	14.30	13.97	14.19	278900
2006-11-01	14.12	14.13	13.47	13.48	189000
2006-11-02	13.40	13.69	12.81	13.52	205100
2006-11-03	13.55	13.84	13.54	13.65	199800
2006-11-06	13.70	13.97	13.65	13.81	288300
2006-11-07	13.80	13.95	13.45	13.55	263400
2006-11-08	13.51	13.66	13.35	13.55	210700
2006-11-09	13.58	13.83	13.42	13.50	304100
2006-11-10	13.51	13.76	13.51	13.71	257500
2006-11-13	13.71	13.82	13.62	13.73	216600
2006-11-14	13.73	13.98	13.73	13.92	337400
2006-11-15	13.95	14.38	13.86	14.35	452200
2006-11-16	14.39	14.54	14.23	14.33	663100
2006-11-17	14.43	14.44	14.12	14.35	396700
2006-11-20	14.37	14.57	14.13	14.27	431100
2006-11-21	14.32	14.63	14.26	14.59	295200
2006-11-22	14.67	14.99	14.65	14.77	299900
2006-11-24	14.67	14.82	14.34	14.62	69500
2006-11-27	14.53	14.60	14.16	14.17	220800
2006-11-28	14.12	14.15	13.93	14.06	223200
2006-11-29	14.08	14.74	14.08	14.57	455800
2006-11-30	14.55	14.68	14.45	14.45	317900
2006-12-01	14.38	14.42	13.89	14.24	199000
2006-12-04	14.25	14.80	14.24	14.75	197700
2006-12-05	14.78	14.85	14.66	14.79	177400
2006-12-06	14.74	14.80	14.64	14.72	91300
2006-12-07	14.77	14.90	14.68	14.79	267800
2006-12-08	14.80	14.90	14.61	14.77	116800
2006-12-11	14.79	14.87	14.65	14.74	137900
2006-12-12	14.76	14.79	14.42	14.65	85100
2006-12-13	14.73	14.79	14.55	14.59	108100
2006-12-14	14.59	14.63	14.37	14.52	206100
2006-12-15	14.56	14.60	14.49	14.58	228400
2006-12-18	14.60	14.62	14.13	14.16	151000
2006-12-19	14.10	14.22	13.95	14.13	149400
2006-12-20	14.10	14.47	13.97	14.33	79500
2006-12-21	14.31	14.50	14.10	14.22	113100
2006-12-22	14.19	14.25	14.05	14.15	61500
2006-12-26	14.07	14.41	14.07	14.36	64300
2006-12-27	14.46	14.50	14.10	14.22	143000
2006-12-28	14.18	14.33	14.05	14.19	85200
2006-12-29	14.17	14.23	13.97	14.06	106800
2007-01-03	14.10	14.60	14.07	14.44	241600
2007-01-04	14.41	14.46	14.14	14.37	103700
2007-01-05	14.28	14.33	13.80	14.14	175100
2007-01-08	14.19	14.20	13.90	13.96	140000
2007-01-09	13.99	14.13	13.91	14.11	157400
2007-01-10	14.15	14.37	13.90	14.05	152200
2007-01-11	14.11	14.42	13.95	14.18	504100
2007-01-12	14.21	14.63	14.12	14.62	388300
2007-01-16	14.62	14.93	14.27	14.43	216200
2007-01-17	14.40	14.41	14.10	14.17	176600
2007-01-18	14.18	14.33	13.93	13.94	147500
2007-01-19	13.94	14.11	13.04	14.03	185200
2007-01-22	14.04	14.04	13.73	13.76	143000
2007-01-23	13.68	13.87	13.32	13.73	188500
2007-01-24	13.73	14.06	13.69	13.99	77600
2007-01-25	13.99	13.99	13.58	13.61	143000
2007-01-26	13.66	13.99	13.55	13.96	157200
2007-01-29	13.90	13.99	13.70	13.80	121400
2007-01-30	13.85	13.99	13.72	13.99	61500
2007-01-31	13.99	13.99	13.71	13.90	237900
2007-02-01	13.96	14.15	13.81	14.00	109600
2007-02-02	14.01	14.11	13.78	13.83	75200
2007-02-05	13.84	13.84	13.51	13.53	243800
2007-02-06	13.59	13.79	13.47	13.62	134200
2007-02-07	13.67	13.87	13.65	13.85	189700
2007-02-08	13.85	14.18	13.78	14.14	199600
2007-02-09	14.14	14.14	13.99	14.03	107600
2007-02-12	14.13	14.13	14.00	14.08	124700
2007-02-13	14.10	14.14	13.90	14.06	118119
2007-02-14	14.04	14.05	13.57	13.61	149800
2007-02-15	13.63	13.63	13.48	13.61	331900
2007-02-16	13.61	13.78	13.50	13.69	302500
2007-02-20	13.64	14.20	13.58	14.16	164800
2007-02-21	14.06	14.16	14.02	14.07	84800
2007-02-22	14.11	14.16	13.86	14.14	113800
2007-02-23	14.14	14.14	13.89	13.97	83200
2007-02-26	14.00	14.00	13.57	13.63	114620
2007-02-27	13.41	13.77	13.03	13.61	256200
2007-02-28	13.59	13.71	13.11	13.63	209000
2007-03-01	13.53	13.71	12.03	13.51	304310
2007-03-02	13.45	13.60	12.99	13.29	266800
2007-03-05	13.30	13.50	12.82	12.87	305500
2007-03-06	12.87	13.63	12.73	13.60	491000
2007-03-07	13.60	13.71	13.08	13.11	285200
2007-03-08	13.23	13.32	13.00	13.11	337500
2007-03-09	13.15	13.40	13.00	13.22	169500
2007-03-12	13.22	13.34	13.17	13.30	122300
2007-03-13	13.20	13.29	12.90	12.92	166800
2007-03-14	12.86	13.36	12.86	13.33	285500
2007-03-15	13.31	13.35	13.00	13.06	127500
2007-03-16	13.05	13.05	12.77	12.83	279600
2007-03-19	12.89	13.13	12.89	13.13	128800
2007-03-20	13.11	13.20	12.98	13.10	204700
2007-03-21	13.13	13.46	13.02	13.41	75100
2007-03-22	13.43	13.43	13.10	13.20	78300
2007-03-23	12.72	13.27	12.72	12.97	190100
2007-03-26	12.95	13.14	12.88	13.11	112000
2007-03-27	13.10	13.17	12.93	13.05	100700
2007-03-28	12.96	12.96	12.45	12.46	223800
2007-03-29	12.53	12.70	12.50	12.66	232500
2007-03-30	12.70	12.90	12.60	12.70	188300
2007-04-02	12.75	12.79	12.51	12.68	105100
2007-04-03	12.75	12.85	12.65	12.66	273800
2007-04-04	12.70	12.74	12.65	12.67	98100
2007-04-05	12.65	12.73	12.65	12.68	115500
2007-04-09	12.68	12.72	12.61	12.62	113900
2007-04-10	12.59	12.65	12.59	12.62	91300
2007-04-11	12.66	12.79	12.65	12.68	112400
2007-04-12	12.67	12.74	12.56	12.62	97400
2007-04-13	12.60	12.83	12.57	12.83	67300
2007-04-16	12.90	13.10	12.86	13.08	80200
2007-04-17	13.06	13.10	12.95	12.99	67400
2007-04-18	12.89	12.97	12.69	12.70	72500
2007-04-19	12.70	12.84	12.51	12.79	135800
2007-04-20	12.93	12.97	12.80	12.97	97500
2007-04-23	12.91	13.06	12.86	12.93	76500
2007-04-24	12.93	13.02	12.74	12.89	162800
2007-04-25	12.85	13.28	12.78	13.11	132300
2007-04-26	13.00	13.11	11.80	12.00	1497600
2007-04-27	12.00	12.04	11.90	11.90	467000
2007-04-30	12.00	12.05	11.91	11.95	338800
2007-05-01	11.97	11.99	11.72	11.79	366500
2007-05-02	11.78	12.00	11.70	11.92	289400
2007-05-03	11.90	12.03	11.75	12.01	198616
2007-05-04	12.05	12.05	11.85	12.00	150800
2007-05-07	11.98	12.04	11.90	11.92	288300
2007-05-08	11.95	12.14	11.90	12.10	275538
2007-05-09	12.04	12.14	11.97	12.14	329300
2007-05-10	12.10	12.10	11.91	11.95	220000
2007-05-11	12.00	12.22	11.87	11.93	153600
2007-05-14	11.90	11.97	11.84	11.90	210900
2007-05-15	11.88	12.04	11.76	11.80	347400
2007-05-16	11.80	11.97	11.80	11.92	229000
2007-05-17	11.88	12.05	11.87	11.93	231300
2007-05-18	11.94	12.13	11.83	11.99	231800
2007-05-21	11.99	12.33	11.97	12.21	92200
2007-05-22	12.14	12.17	11.95	12.14	108200
2007-05-23	12.17	12.23	11.98	12.01	117900
2007-05-24	12.10	12.29	11.99	12.00	217220
2007-05-25	12.04	12.12	12.00	12.00	133900
2007-05-29	12.02	12.28	11.98	12.26	267200
2007-05-30	12.17	12.19	12.00	12.15	161700
2007-05-31	12.18	12.18	12.01	12.13	314100
2007-06-01	12.15	12.25	12.08	12.11	1929600
2007-06-04	12.08	12.25	12.08	12.18	244000
2007-06-05	12.13	12.22	12.11	12.15	182600
2007-06-06	12.12	12.17	12.05	12.15	408500
2007-06-07	12.14	12.16	12.06	12.12	263100
2007-06-08	12.11	12.20	12.07	12.16	152800
2007-06-11	12.15	12.21	12.00	12.17	145900
2007-06-12	12.15	12.16	12.08	12.16	318200
2007-06-13	12.20	12.22	12.08	12.17	185600
2007-06-14	12.17	12.41	12.16	12.41	204700
2007-06-15	12.85	12.85	12.22	12.26	557200
2007-06-18	12.27	12.27	12.20	12.24	113800
2007-06-19	12.18	12.23	12.10	12.16	202400
2007-06-20	12.17	12.24	12.07	12.10	331800
2007-06-21	12.10	12.20	12.05	12.12	216300
2007-06-22	12.12	12.16	12.02	12.12	320200
2007-06-25	12.08	12.21	12.01	12.12	172100
2007-06-26	12.18	12.19	11.97	12.01	135100
2007-06-27	11.96	12.26	11.96	12.19	237700
2007-06-28	12.19	12.60	12.19	12.51	146100
2007-06-29	12.53	12.69	12.32	12.41	282500
2007-07-02	12.42	12.42	12.22	12.34	151300
2007-07-03	12.35	12.50	12.26	12.50	54500
2007-07-05	12.50	12.53	12.31	12.43	112600
2007-07-06	12.40	12.49	12.18	12.24	153200
2007-07-09	12.24	12.24	12.10	12.16	74600
2007-07-10	12.09	12.16	12.01	12.12	285100
2007-07-11	12.11	12.19	12.10	12.11	59200
2007-07-12	12.20	12.46	12.11	12.46	67200
2007-07-13	12.41	12.41	12.16	12.24	53200
2007-07-16	12.15	12.21	12.04	12.09	134900
2007-07-17	12.09	12.33	12.07	12.23	61200
2007-07-18	12.13	12.16	11.95	12.04	350200
2007-07-19	12.11	12.26	12.11	12.15	69900
2007-07-20	12.12	12.16	11.95	12.04	210300
2007-07-23	12.03	12.06	11.89	11.93	139200
2007-07-24	11.75	11.81	11.61	11.77	235200
2007-07-25	11.81	11.89	11.69	11.78	153800
2007-07-26	11.40	12.54	11.39	12.30	410400
2007-07-27	12.25	12.41	11.95	12.08	261500
2007-07-30	12.06	12.09	11.82	11.97	185500
2007-07-31	12.07	12.20	11.84	12.03	270600
2007-08-01	12.01	12.25	11.89	12.07	176600
2007-08-02	12.09	12.55	12.04	12.49	289300
2007-08-03	12.44	12.44	11.87	11.91	216300
2007-08-06	11.92	12.21	11.62	12.09	174200
2007-08-07	12.02	12.21	11.81	12.09	142000
2007-08-08	12.21	12.80	12.01	12.43	324542
2007-08-09	12.05	12.88	12.04	12.67	453700
2007-08-10	12.55	13.03	12.31	12.87	331000
2007-08-13	12.92	13.08	12.47	12.70	135800
2007-08-14	13.21	13.70	13.20	13.67	298200
2007-08-15	13.60	13.73	13.43	13.46	228600
2007-08-16	13.46	14.24	13.27	13.84	511300
2007-08-17	13.84	15.50	13.84	14.95	3950400
2007-08-20	14.96	14.96	14.13	14.42	805500
2007-08-21	14.44	14.75	14.09	14.25	221700
2007-08-22	14.33	14.62	14.16	14.60	223100
2007-08-23	14.69	14.88	14.32	14.79	227600
2007-08-24	14.78	14.79	14.57	14.77	187500
2007-08-27	14.67	14.92	14.43	14.68	208600
2007-08-28	14.60	14.68	14.29	14.33	217900
2007-08-29	14.43	14.53	14.25	14.50	169000
2007-08-30	14.35	14.76	14.26	14.48	170900
2007-08-31	14.65	15.00	14.57	14.83	344400
2007-09-04	14.80	14.98	14.67	14.75	335100
2007-09-05	14.63	14.85	14.50	14.75	269200
2007-09-06	14.77	15.00	14.50	14.60	337600
2007-09-07	14.52	14.77	14.29	14.35	278000
2007-09-10	14.40	15.00	14.40	14.95	326800
2007-09-11	15.00	15.33	14.75	15.00	327300
2007-09-12	14.92	15.06	14.81	14.99	302900
2007-09-13	15.05	15.31	14.82	15.27	320500
2007-09-14	15.10	15.38	15.08	15.28	232400
2007-09-17	15.29	15.37	15.19	15.32	1060400
2007-09-18	15.40	15.74	15.19	15.59	264400
2007-09-19	15.50	15.70	15.08	15.18	450300
2007-09-20	15.10	15.12	14.52	14.66	570600
2007-09-21	14.79	14.92	14.62	14.85	396300
2007-09-24	14.73	14.76	14.08	14.29	267100
2007-09-25	14.15	14.25	14.00	14.20	168500
2007-09-26	14.30	14.33	14.03	14.04	132600
2007-09-27	14.07	14.18	13.79	13.95	264300
2007-09-28	13.91	14.06	13.27	13.35	315500
2007-10-01	13.30	13.70	13.28	13.59	2952900
2007-10-02	13.66	14.01	13.63	13.92	236300
2007-10-03	13.81	13.91	13.58	13.70	98000
2007-10-04	13.65	13.78	13.51	13.75	128000
2007-10-05	13.90	14.48	13.79	14.37	230700
2007-10-08	14.39	14.47	14.30	14.32	211200
2007-10-09	14.33	14.44	14.30	14.41	132200
2007-10-10	14.36	14.46	14.22	14.40	137400
2007-10-11	14.44	14.59	14.16	14.24	184300
2007-10-12	14.17	14.61	14.11	14.45	110900
2007-10-15	14.43	14.49	14.08	14.44	181500
2007-10-16	14.43	14.59	14.31	14.52	208700
2007-10-17	14.68	14.68	14.20	14.26	138800
2007-10-18	14.27	14.42	14.09	14.35	86900
2007-10-19	14.33	14.33	13.79	13.79	187200
2007-10-22	13.59	14.26	13.44	14.23	124300
2007-10-23	14.40	14.52	13.83	14.15	252400
2007-10-24	14.00	14.23	13.75	14.15	162100
2007-10-25	13.65	14.34	13.35	14.21	310700
2007-10-26	14.44	15.90	14.36	15.80	557200
2007-10-29	15.79	15.79	15.38	15.53	301200
2007-10-30	15.50	15.82	15.37	15.58	158400
2007-10-31	15.65	16.20	15.56	16.12	317100
2007-11-01	15.90	16.10	15.39	15.47	296000
2007-11-02	15.64	15.73	15.29	15.58	161900
2007-11-05	15.21	16.18	15.21	16.07	248150
2007-11-06	15.91	16.20	15.67	16.16	146300
2007-11-07	15.76	15.90	15.36	15.41	159100
2007-11-08	15.50	15.67	15.25	15.50	202600
2007-11-09	15.32	15.58	14.81	15.31	183600
2007-11-12	15.26	15.90	15.16	15.40	145400
2007-11-13	15.51	16.00	15.29	15.92	121700
2007-11-14	15.94	15.97	15.33	15.40	162200
2007-11-15	15.30	15.70	15.16	15.28	151530
2007-11-16	15.31	15.85	15.04	15.85	236700
2007-11-19	15.71	15.71	15.17	15.38	125000
2007-11-20	15.35	15.99	15.29	15.99	212402
2007-11-21	15.87	15.95	15.33	15.40	167290
2007-11-23	15.46	15.99	15.38	15.82	58800
2007-11-26	16.02	16.02	15.19	15.27	156500
2007-11-27	15.22	15.65	15.04	15.31	136500
2007-11-28	15.31	15.99	15.31	15.86	162500
2007-11-29	15.52	15.52	14.24	15.10	362900
2007-11-30	15.38	15.38	14.86	15.06	233600
2007-12-03	14.85	15.28	14.85	15.25	152453
2007-12-04	15.15	15.49	14.82	15.30	152000
2007-12-05	15.60	15.86	15.33	15.68	177400
2007-12-06	15.68	15.97	15.56	15.59	170600
2007-12-07	15.66	15.81	15.42	15.62	114600
2007-12-10	15.62	15.69	15.47	15.52	143300
2007-12-11	15.60	15.70	14.91	14.91	147300
2007-12-12	15.30	15.45	14.97	15.18	139135
2007-12-13	14.97	15.39	14.97	15.24	103700
2007-12-14	14.92	15.32	14.85	14.93	127630
2007-12-17	14.81	15.08	14.68	14.68	110100
2007-12-18	14.89	14.98	14.45	14.94	182625
2007-12-19	14.86	15.16	14.40	14.46	285600
2007-12-20	14.62	14.75	13.82	14.12	567500
2007-12-21	14.31	14.49	13.69	13.69	794900
2007-12-24	13.69	14.06	13.66	13.80	248300
2007-12-26	13.75	14.08	13.75	13.83	293912
2007-12-27	13.88	14.14	13.45	13.45	289300
2007-12-28	13.56	13.99	13.18	13.24	349200
2007-12-31	13.16	13.51	12.81	12.89	462600
2008-01-02	12.84	13.02	12.30	12.47	689644
2008-01-03	12.47	12.87	12.47	12.50	348202
2008-01-04	12.36	12.97	12.29	12.35	299171
2008-01-07	12.41	12.83	12.35	12.70	436600
2008-01-08	12.71	13.06	12.71	12.96	476007
2008-01-09	12.88	12.99	12.56	12.87	261387
2008-01-10	12.75	13.27	12.59	13.13	240800
2008-01-11	13.03	13.03	12.78	12.81	174300
2008-01-14	13.13	13.28	12.81	13.25	212550
2008-01-15	13.24	13.41	13.18	13.25	173400
2008-01-16	13.24	13.76	13.14	13.40	177943
2008-01-17	13.47	13.58	13.18	13.26	184300
2008-01-18	13.08	13.33	13.04	13.27	386398
2008-01-22	12.74	13.42	12.33	13.41	587900
2008-01-23	13.10	13.89	13.05	13.86	390900
2008-01-24	13.93	13.93	13.20	13.80	229000
2008-01-25	13.99	14.58	13.99	14.34	258000
2008-01-28	14.33	14.33	13.81	13.96	177210
2008-01-29	14.02	14.10	13.83	13.95	145800
2008-01-30	13.78	14.06	13.47	13.49	248000
2008-01-31	13.22	13.85	13.22	13.45	255288
2008-02-01	13.57	14.00	13.38	13.98	198900
2008-02-04	13.98	14.30	13.75	14.02	311320
2008-02-05	14.00	14.07	13.55	13.85	284000
2008-02-06	13.94	14.04	13.63	13.68	150700
2008-02-07	13.58	14.02	13.40	14.02	205200
2008-02-08	14.01	14.09	13.76	13.92	163200
2008-02-11	13.97	13.98	13.65	13.71	173000
2008-02-12	13.75	14.00	13.70	13.89	219100
2008-02-13	14.05	14.31	14.05	14.31	191000
2008-02-14	14.36	14.36	13.93	13.93	148200
2008-02-15	13.92	13.92	13.61	13.79	102400
2008-02-19	13.99	14.26	13.92	13.99	102800
2008-02-20	13.93	14.30	13.92	14.11	114900
2008-02-21	14.23	14.47	13.60	13.73	165057
2008-02-22	13.72	13.78	13.25	13.45	164300
2008-02-25	13.45	13.65	13.23	13.63	123800
2008-02-26	13.52	14.11	13.45	13.86	94600
2008-02-27	13.85	13.98	13.51	13.85	89900
2008-02-28	13.60	14.24	13.52	14.06	172500
2008-02-29	13.94	14.02	13.85	13.85	246800
2008-03-03	13.90	14.01	13.78	14.00	458600
2008-03-04	13.88	14.70	13.88	14.44	383800
2008-03-05	14.53	14.60	14.34	14.43	161700
2008-03-06	14.40	14.55	13.88	13.93	165500
2008-03-07	13.76	14.10	13.73	13.93	102200
2008-03-10	13.95	14.00	13.63	13.65	99600
2008-03-11	14.05	14.24	13.87	14.04	194222
2008-03-12	14.02	14.26	14.02	14.04	134614
2008-03-13	13.86	14.28	13.86	14.04	1182053
2008-03-14	14.13	14.19	13.83	13.92	259200
2008-03-17	13.65	14.06	13.65	13.76	176500
2008-03-18	14.05	14.20	13.92	14.15	295200
2008-03-19	14.23	14.45	13.99	13.99	184600
2008-03-20	14.40	14.41	13.98	14.15	677700
2008-03-24	14.19	14.55	14.16	14.41	239200
2008-03-25	14.38	14.52	14.23	14.33	116600
2008-03-26	14.21	14.32	14.13	14.29	242000
2008-03-27	14.35	14.64	14.04	14.30	485900
2008-03-28	14.35	14.43	14.03	14.09	505100
2008-03-31	14.05	14.07	13.88	13.98	320867
2008-04-01	14.09	14.23	14.08	14.20	346100
2008-04-02	14.31	14.39	14.11	14.27	326000
2008-04-03	14.10	14.32	14.10	14.31	235800
2008-04-04	14.45	14.45	14.08	14.18	302500
2008-04-07	14.19	14.34	14.00	14.03	168700
2008-04-08	13.97	14.01	13.47	13.53	277250
2008-04-09	13.58	13.81	13.50	13.65	235498
2008-04-10	13.67	13.84	13.53	13.73	230800
2008-04-11	13.59	13.59	13.35	13.38	194580
2008-04-14	13.36	13.84	13.33	13.73	197954
2008-04-15	13.80	13.80	13.58	13.71	94213
2008-04-16	13.85	14.04	13.84	13.97	130927
2008-04-17	13.88	13.97	13.73	13.85	82824
2008-04-18	14.04	14.20	13.97	14.09	147517
2008-04-21	13.96	14.13	13.91	14.10	161491
2008-04-22	14.05	14.20	14.03	14.08	364668
2008-04-23	14.16	14.21	13.95	14.14	399872
2008-04-24	13.80	14.93	13.45	14.81	341493
2008-04-25	14.90	14.91	14.32	14.74	226813
2008-04-28	14.70	14.85	14.61	14.65	151422
2008-04-29	14.58	14.70	14.58	14.64	96681
2008-04-30	14.60	14.85	14.38	14.47	163470
2008-05-01	14.43	14.88	14.43	14.66	102289
2008-05-02	14.81	14.82	14.37	14.49	101335
2008-05-05	14.43	14.60	14.28	14.51	119197
2008-05-06	14.40	14.71	14.37	14.57	68115
2008-05-07	14.61	14.77	14.30	14.32	162116
2008-05-08	14.40	14.52	14.36	14.45	102864
2008-05-09	14.38	14.61	14.34	14.50	83882
2008-05-12	14.58	14.92	14.53	14.91	105926
2008-05-13	14.97	15.00	14.65	14.76	75760
2008-05-14	14.75	14.86	14.63	14.75	94427
2008-05-15	14.80	15.09	14.53	15.00	100044
2008-05-16	15.11	15.25	14.92	15.22	190675
2008-05-19	15.20	15.39	14.94	15.15	154763
2008-05-20	15.05	15.24	14.93	15.22	109032
2008-05-21	15.27	15.81	15.23	15.34	156222
2008-05-22	15.37	15.64	15.10	15.53	112446
2008-05-23	15.43	15.43	15.04	15.12	83172
2008-05-27	15.07	15.50	15.02	15.47	98433
2008-05-28	15.58	15.58	15.29	15.45	82870
2008-05-29	15.43	15.91	15.36	15.77	107936
2008-05-30	15.77	15.77	15.48	15.76	163560
2008-06-02	15.65	15.71	14.95	15.22	126295
2008-06-03	15.30	15.47	15.07	15.41	139186
2008-06-04	15.38	15.65	15.28	15.50	91931
2008-06-05	15.52	15.97	15.48	15.87	105260
2008-06-06	15.75	15.75	15.28	15.29	137939
2008-06-09	15.31	15.36	15.02	15.31	124759
2008-06-10	15.14	15.52	15.08	15.35	103181
2008-06-11	15.28	15.30	15.07	15.08	65745
2008-06-12	15.22	15.32	14.73	14.81	115530
2008-06-13	14.93	15.01	14.77	14.98	85540
2008-06-16	14.90	15.00	14.80	14.99	108985
2008-06-17	14.98	15.02	14.85	14.91	80155
2008-06-18	14.87	14.91	14.75	14.88	95266
2008-06-19	14.86	14.96	14.77	14.93	237654
2008-06-20	14.00	15.01	14.00	14.80	352002
2008-06-23	14.86	15.14	14.81	14.90	153471
2008-06-24	14.74	14.89	14.34	14.34	119799
2008-06-25	14.32	14.62	14.17	14.28	268297
2008-06-26	14.13	14.13	13.80	13.83	166461
2008-06-27	13.84	13.95	13.57	13.78	496507
2008-06-30	13.69	14.10	13.55	13.57	322245
2008-07-01	13.39	14.14	13.29	13.86	378377
2008-07-02	13.89	14.10	13.79	13.85	233486
2008-07-03	13.83	14.01	13.73	13.80	101403
2008-07-07	13.93	14.30	13.82	14.02	232497
2008-07-08	14.07	14.50	13.97	14.50	131082
2008-07-09	14.53	14.65	14.20	14.39	136051
2008-07-10	14.40	14.73	14.40	14.58	176788
2008-07-11	14.48	14.78	14.48	14.75	301097
2008-07-14	14.90	15.16	14.77	15.05	331207
2008-07-15	14.99	15.74	14.86	15.49	297715
2008-07-16	15.60	16.15	15.56	15.88	199094
2008-07-17	15.97	16.10	15.68	15.94	175379
2008-07-18	15.91	15.96	15.65	15.82	120304
2008-07-21	15.93	15.93	15.69	15.81	110156
2008-07-22	15.78	15.90	15.63	15.82	164630
2008-07-23	15.83	15.87	15.56	15.72	151978
2008-07-24	15.79	15.98	15.47	15.49	223735
2008-07-25	15.79	18.47	15.79	17.06	806493
2008-07-28	17.10	17.46	17.10	17.17	588399
2008-07-29	17.14	17.28	16.26	16.43	393761
2008-07-30	16.53	16.67	15.97	16.18	268110
2008-07-31	15.95	16.15	15.83	15.98	213897
2008-08-01	15.89	16.01	15.51	15.73	377769
2008-08-04	15.63	15.63	15.00	15.36	288872
2008-08-05	15.47	15.57	15.20	15.45	216713
2008-08-06	15.48	16.16	15.48	16.10	295854
2008-08-07	16.10	16.18	15.81	16.18	367783
2008-08-08	16.16	16.40	16.07	16.19	228568
2008-08-11	16.20	16.93	16.00	16.87	444962
2008-08-12	16.86	16.87	16.45	16.56	175241
2008-08-13	16.57	16.69	16.48	16.65	201776
2008-08-14	16.54	17.10	16.54	17.05	367576
2008-08-15	17.28	17.30	16.50	16.65	191793
2008-08-18	16.70	16.70	16.20	16.43	228603
2008-08-19	16.30	16.50	16.16	16.35	170488
2008-08-20	16.38	16.72	16.30	16.38	160103
2008-08-21	16.23	16.38	16.12	16.18	70435
2008-08-22	16.13	16.53	16.13	16.41	160617
2008-08-25	16.00	16.50	16.00	16.21	125581
2008-08-26	16.17	16.32	16.04	16.13	120555
2008-08-27	16.13	16.26	15.91	16.10	155075
2008-08-28	16.15	16.30	16.01	16.30	117130
2008-08-29	16.25	16.25	15.97	16.21	354919
2008-09-02	16.38	16.85	15.90	16.01	118085
2008-09-03	15.76	15.96	15.57	15.84	269914
2008-09-04	16.69	16.69	15.49	15.49	247083
2008-09-05	15.40	15.62	15.33	15.49	203474
2008-09-08	15.87	16.02	15.82	15.95	156781
2008-09-09	16.00	16.25	15.73	15.73	239363
2008-09-10	15.87	15.94	15.73	15.88	154016
2008-09-11	15.78	15.92	15.67	15.89	192668
2008-09-12	15.70	15.85	15.47	15.85	205725
2008-09-15	15.48	15.90	15.30	15.47	473586
2008-09-16	15.22	16.07	15.22	16.02	153277
2008-09-17	15.90	15.90	15.11	15.11	255771
2008-09-18	15.41	15.80	14.91	15.65	338028
2008-09-19	16.59	16.91	15.81	15.94	872341
2008-09-22	15.96	16.12	15.80	15.81	176432
2008-09-23	15.80	15.99	15.51	15.52	195068
2008-09-24	15.52	15.55	15.14	15.19	130808
2008-09-25	15.28	15.43	15.10	15.27	138852
2008-09-26	15.06	15.93	15.06	15.91	487638
2008-09-29	15.89	15.89	14.85	15.15	224652
2008-09-30	15.32	15.32	14.89	15.17	221782
2008-10-01	15.02	15.17	14.97	14.98	188846
2008-10-02	14.96	15.02	14.62	14.78	301191
2008-10-03	14.99	14.99	14.10	14.12	317845
2008-10-06	13.74	14.20	13.21	13.78	309399
2008-10-07	13.75	14.14	12.96	12.96	440712
2008-10-08	12.69	13.49	12.53	13.21	520599
2008-10-09	13.18	13.62	12.87	12.97	402877
2008-10-10	12.53	13.57	12.18	13.13	690568
2008-10-13	13.56	13.92	13.45	13.92	363000
2008-10-14	14.00	14.03	13.23	13.45	299594
2008-10-15	13.52	13.53	12.73	12.73	335507
2008-10-16	12.88	13.30	12.74	13.28	875104
2008-10-17	13.05	13.46	12.86	12.88	425718
2008-10-20	13.08	13.67	12.92	13.63	1043969
2008-10-21	13.39	13.69	13.23	13.24	166820
2008-10-22	13.10	13.10	12.32	12.61	153259
2008-10-23	12.64	12.75	12.00	12.60	171221
2008-10-24	11.51	11.71	10.78	11.60	882744
2008-10-27	12.45	12.62	9.79	11.29	897888
2008-10-28	11.57	12.39	11.48	12.38	654607
2008-10-29	12.48	13.30	12.20	12.88	403280
2008-10-30	12.97	13.37	12.97	13.20	231009
2008-10-31	13.02	13.86	12.88	13.59	444204
2008-11-03	13.59	14.07	13.54	14.04	295938
2008-11-04	14.09	14.25	13.84	14.23	190777
2008-11-05	14.10	14.10	13.66	13.66	194822
2008-11-06	13.51	13.87	13.14	13.15	275062
2008-11-07	13.42	13.64	13.09	13.63	284231
2008-11-10	13.88	14.08	13.46	13.60	181401
2008-11-11	13.50	13.75	13.41	13.41	311225
2008-11-12	13.18	13.40	12.85	12.87	531345
2008-11-13	12.89	13.37	12.40	13.37	678314
2008-11-14	13.07	13.31	12.60	12.60	285145
2008-11-17	12.58	12.84	12.46	12.52	209141
2008-11-18	12.61	12.66	11.72	12.14	415822
2008-11-19	12.15	12.23	11.41	11.41	290536
2008-11-20	11.30	11.45	10.88	11.01	554537
2008-11-21	11.22	12.21	10.50	12.15	566280
2008-11-24	12.44	12.97	12.14	12.72	394492
2008-11-25	12.96	12.96	11.84	12.07	394320
2008-11-26	11.86	12.70	11.81	12.67	322514
2008-11-28	12.55	12.68	12.32	12.63	91458
2008-12-01	12.36	12.62	11.54	11.54	282861
2008-12-02	11.41	12.22	11.41	12.22	226353
2008-12-03	11.94	12.67	11.90	12.57	375208
2008-12-04	12.39	12.96	12.39	12.81	507041
2008-12-05	12.63	13.34	12.46	13.33	336277
2008-12-08	13.57	14.00	13.41	13.92	271850
2008-12-09	13.71	14.27	13.47	13.93	388755
2008-12-10	13.99	14.47	13.85	13.89	299142
2008-12-11	13.81	13.85	12.81	12.91	523100
2008-12-12	12.71	13.06	12.57	12.71	430117
2008-12-15	12.88	12.88	11.95	12.14	511497
2008-12-16	12.29	12.72	12.14	12.60	419608
2008-12-17	12.50	12.57	12.19	12.26	337926
2008-12-18	12.20	12.29	11.82	11.98	562185
2008-12-19	12.21	12.48	12.05	12.14	496389
2008-12-22	12.15	12.29	11.55	11.64	382058
2008-12-23	11.89	11.97	10.98	11.22	406318
2008-12-24	11.25	11.35	11.09	11.31	74452
2008-12-26	11.37	11.37	11.13	11.35	115155
2008-12-29	11.41	11.41	11.03	11.38	300638
2008-12-30	11.48	11.55	11.37	11.53	318654
2008-12-31	11.57	12.16	11.55	11.98	259943
2009-01-02	12.11	12.11	11.89	11.99	185991
2009-01-05	12.00	12.00	11.51	11.62	317343
2009-01-06	11.71	11.76	11.56	11.68	215478
2009-01-07	11.50	11.67	11.35	11.51	231348
2009-01-08	11.52	11.60	11.37	11.57	274134
2009-01-09	11.52	11.92	11.35	11.64	540792
2009-01-12	11.61	11.82	11.57	11.76	366663
2009-01-13	11.72	12.26	11.67	12.03	561694
2009-01-14	11.84	11.95	11.60	11.79	206944
2009-01-15	11.77	12.00	11.52	11.90	252831
2009-01-16	12.00	12.23	11.91	12.17	229885
2009-01-20	11.96	12.04	11.75	11.91	336384
2009-01-21	11.94	12.48	11.92	12.48	259908
2009-01-22	12.16	12.37	12.00	12.17	172901
2009-01-23	11.89	12.38	11.83	12.18	291106
2009-01-26	12.16	12.72	12.13	12.67	202946
2009-01-27	12.67	12.88	12.56	12.76	201275
2009-01-28	12.92	13.06	12.76	12.97	140994
2009-01-29	12.74	13.06	12.67	12.92	255533
2009-01-30	13.05	13.13	12.50	12.59	261539
2009-02-02	12.46	12.82	12.40	12.74	226179
2009-02-03	12.78	12.85	12.52	12.81	173999
2009-02-04	12.80	13.10	12.60	12.68	179243
2009-02-05	12.62	13.16	12.59	13.08	264396
2009-02-06	13.01	13.39	12.92	13.28	133006
2009-02-09	13.19	13.50	12.92	13.07	224247
2009-02-10	13.04	13.26	12.75	12.80	418987
2009-02-11	12.83	13.03	12.77	12.89	237095
2009-02-12	12.74	13.13	12.59	13.09	224891
2009-02-13	13.14	13.34	13.06	13.23	277224
2009-02-17	12.87	13.06	12.73	12.90	406722
2009-02-18	12.98	13.02	12.46	12.62	362937
2009-02-19	12.88	13.04	12.74	13.01	273765
2009-02-20	12.75	12.89	12.41	12.69	438305
2009-02-23	12.74	12.88	12.38	12.40	390640
2009-02-24	12.61	13.27	12.61	13.05	387240
2009-02-25	12.98	13.32	12.54	13.07	370565
2009-02-26	13.24	14.10	13.24	13.64	947176
2009-02-27	13.49	13.96	13.42	13.61	434614
2009-03-02	13.32	13.68	13.22	13.28	456260
2009-03-03	13.42	13.45	13.12	13.14	395893
2009-03-04	13.32	13.58	13.07	13.09	500349
2009-03-05	12.92	13.02	12.69	12.76	404450
2009-03-06	12.86	12.90	12.48	12.66	332858
2009-03-09	12.56	12.78	12.17	12.19	458787
2009-03-10	12.45	12.59	12.29	12.47	385300
2009-03-11	12.59	12.61	12.38	12.49	362166
2009-03-12	12.45	12.72	12.33	12.71	565582
2009-03-13	12.75	12.75	12.59	12.66	296653
2009-03-16	12.79	12.79	12.21	12.24	323497
2009-03-17	12.23	12.42	11.90	12.41	420934
2009-03-18	12.35	13.20	12.30	12.92	559035
2009-03-19	13.03	13.10	12.86	12.93	220420
2009-03-20	12.91	13.14	12.52	12.57	294583
2009-03-23	12.87	13.22	12.76	13.22	303580
2009-03-24	13.06	13.31	12.98	13.05	284104
2009-03-25	13.12	13.47	13.06	13.46	337260
2009-03-26	13.59	14.15	13.50	14.14	377788
2009-03-27	14.01	14.15	13.88	13.92	318117
2009-03-30	13.65	13.96	13.38	13.92	268156
2009-03-31	14.06	14.79	13.90	14.63	1130595
2009-04-01	14.44	14.83	14.17	14.72	599197
2009-04-02	14.94	15.25	14.69	14.77	312515
2009-04-03	14.81	14.99	14.66	14.90	143046
2009-04-06	14.74	14.82	14.39	14.64	178524
2009-04-07	14.46	14.73	14.18	14.27	199834
2009-04-08	14.28	14.81	14.24	14.81	295063
2009-04-09	15.00	15.27	14.85	15.27	332221
2009-04-13	15.12	15.66	14.96	15.56	285855
2009-04-14	15.28	15.28	14.93	15.08	317666
2009-04-15	15.05	15.24	14.73	15.22	233145
2009-04-16	15.32	15.69	15.18	15.52	256091
2009-04-17	15.57	15.63	15.32	15.43	288344
2009-04-20	15.31	15.38	15.01	15.22	252172
2009-04-21	15.14	15.64	15.08	15.61	290759
2009-04-22	15.41	15.69	15.32	15.37	301795
2009-04-23	15.43	15.51	15.05	15.41	325432
2009-04-24	15.52	15.79	15.38	15.53	296565
2009-04-27	15.47	15.60	15.08	15.10	464756
2009-04-28	16.00	17.76	15.45	17.00	1760114
2009-04-29	17.35	17.37	16.93	17.05	616102
2009-04-30	17.16	17.16	16.50	16.50	556572
2009-05-01	16.56	16.65	16.32	16.45	407139
2009-05-04	16.63	17.53	16.48	16.80	517010
2009-05-05	16.75	16.84	16.36	16.62	356604
2009-05-06	16.76	16.84	16.13	16.42	243487
2009-05-07	16.55	16.62	15.57	15.70	362949
2009-05-08	15.90	16.14	15.60	15.78	223011
2009-05-11	15.60	16.00	15.53	15.83	240288
2009-05-12	16.21	16.21	15.91	16.14	412094
2009-05-13	15.93	16.03	15.60	15.62	324945
2009-05-14	15.64	16.00	15.50	15.69	216412
2009-05-15	15.89	16.42	15.57	16.32	353930
2009-05-18	16.47	16.88	16.42	16.88	393398
2009-05-19	16.90	17.05	16.66	16.85	326695
2009-05-20	17.02	17.18	16.62	16.65	234751
2009-05-21	16.68	16.71	16.15	16.40	198730
2009-05-22	16.53	16.83	16.34	16.40	135085
2009-05-26	16.46	17.02	16.46	17.00	370397
2009-05-27	17.05	17.13	16.76	16.84	262440
2009-05-28	16.88	17.02	16.50	16.74	226925
2009-05-29	16.74	16.84	16.58	16.80	203243
2009-06-01	16.81	17.17	16.67	16.87	327615
2009-06-02	16.55	17.03	16.50	16.91	313416
2009-06-03	16.86	17.06	16.76	17.06	183245
2009-06-04	17.14	17.15	16.73	17.04	174469
2009-06-05	17.06	17.18	16.87	16.94	135633
2009-06-08	16.86	17.00	16.67	16.82	118487
2009-06-09	16.85	16.93	16.55	16.55	194977
2009-06-10	17.12	17.12	16.05	16.37	440536
2009-06-11	16.30	16.77	16.29	16.61	243525
2009-06-12	16.46	16.94	16.39	16.93	164704
2009-06-15	16.66	16.75	16.10	16.33	286814
2009-06-16	16.32	16.48	15.89	15.89	190843
2009-06-17	15.95	16.41	15.95	16.27	149978
2009-06-18	16.21	16.50	16.10	16.15	178561
2009-06-19	16.31	16.44	16.05	16.08	218402
2009-06-22	16.03	16.03	15.42	15.42	253774
2009-06-23	15.48	15.67	15.19	15.22	179073
2009-06-24	15.30	15.47	15.08	15.18	280437
2009-06-25	15.20	15.58	15.04	15.58	171848
2009-06-26	15.53	15.59	15.32	15.37	579553
2009-06-29	15.29	15.66	15.29	15.57	187202
2009-06-30	15.54	15.77	15.54	15.62	215726
2009-07-01	15.76	15.76	15.48	15.50	299301
2009-07-02	15.33	15.49	15.04	15.13	428794
2009-07-06	15.17	15.42	15.13	15.39	302503
2009-07-07	15.35	15.42	15.18	15.21	212390
2009-07-08	15.32	15.60	15.23	15.55	346484
2009-07-09	15.51	15.72	15.49	15.55	151703
2009-07-10	15.39	15.65	15.36	15.56	154704
2009-07-13	15.49	15.74	15.16	15.68	125765
2009-07-14	15.71	15.87	15.33	15.49	148956
2009-07-15	15.55	16.06	15.55	16.02	200826
2009-07-16	15.90	16.23	15.90	16.21	113012
2009-07-17	16.26	16.33	16.01	16.27	117890
2009-07-20	16.63	16.98	16.26	16.57	238113
2009-07-21	16.77	16.92	16.56	16.83	160627
2009-07-22	16.80	17.33	16.71	17.20	256271
2009-07-23	17.20	17.37	17.10	17.13	193102
2009-07-24	16.96	17.15	16.90	17.13	69216
2009-07-27	17.05	17.13	16.66	16.79	163659
2009-07-28	16.81	16.92	16.48	16.80	112586
2009-07-29	16.66	17.04	16.59	16.94	302780
2009-07-30	17.03	17.34	15.71	16.02	737725
2009-07-31	15.93	15.99	15.35	15.40	904133
2009-08-03	15.46	15.60	15.09	15.42	289661
2009-08-04	15.32	15.64	15.30	15.55	241047
2009-08-05	15.68	15.69	15.30	15.32	501920
2009-08-06	15.42	15.47	15.14	15.21	232693
2009-08-07	15.27	15.44	15.19	15.26	218949
2009-08-10	15.30	15.40	15.16	15.32	205435
2009-08-11	15.37	15.37	14.51	14.63	333195
2009-08-12	14.75	15.62	14.75	15.45	381365
2009-08-13	15.60	15.68	15.20	15.58	178203
2009-08-14	15.52	15.69	15.27	15.68	226647
2009-08-17	15.38	15.64	15.33	15.63	252882
2009-08-18	15.63	15.68	15.26	15.28	256824
2009-08-19	14.98	15.54	14.96	15.52	179311
2009-08-20	15.56	15.78	15.50	15.75	180135
2009-08-21	15.76	16.00	15.69	15.94	154781
2009-08-24	15.94	16.11	15.84	15.91	132942
2009-08-25	15.90	15.96	15.64	15.67	172030
2009-08-26	15.61	15.67	15.42	15.49	147541
2009-08-27	15.41	15.62	15.21	15.59	136821
2009-08-28	15.66	15.70	15.15	15.18	121691
2009-08-31	15.10	15.27	14.99	15.23	200758
2009-09-01	15.10	15.57	15.01	15.48	200812
2009-09-02	15.41	15.56	15.03	15.08	176109
2009-09-03	15.26	15.46	14.84	15.45	134943
2009-09-04	15.42	15.94	15.32	15.78	139347
2009-09-08	15.85	15.93	15.61	15.82	80632
2009-09-09	15.82	16.06	15.75	15.94	82115
2009-09-10	15.91	16.02	15.82	15.97	60926
2009-09-11	15.94	15.94	15.77	15.84	99889
2009-09-14	15.89	15.95	15.76	15.79	78068
2009-09-15	15.79	15.98	15.73	15.91	99212
2009-09-16	15.94	16.23	15.77	16.23	85974
2009-09-17	16.24	16.40	16.09	16.40	121786
2009-09-18	16.22	16.61	16.22	16.50	288677
2009-09-21	16.40	16.67	16.37	16.55	105710
2009-09-22	16.61	16.97	16.46	16.89	241519
2009-09-23	16.86	17.00	16.75	16.76	1028857
2009-09-24	16.87	16.90	16.53	16.68	418060
2009-09-25	16.59	16.98	16.59	16.94	259615
2009-09-28	16.99	17.41	16.94	17.37	333930
2009-09-29	17.49	17.62	17.33	17.35	187276
2009-09-30	17.41	17.62	16.94	17.09	174259
2009-10-01	17.06	17.06	16.79	16.89	257669
2009-10-02	16.80	17.12	16.76	16.92	133931
2009-10-05	16.96	17.13	16.81	17.00	165530
2009-10-06	17.04	17.25	16.99	17.13	251188
2009-10-07	17.03	17.19	17.01	17.10	99124
2009-10-08	17.18	17.27	17.11	17.18	309869
2009-10-09	17.22	17.43	17.21	17.29	174989
2009-10-12	17.40	17.54	17.31	17.38	216820
2009-10-13	17.37	17.80	17.31	17.79	170149
2009-10-14	17.99	18.18	17.86	18.08	241261
2009-10-15	18.01	18.23	17.97	18.12	161210
2009-10-16	18.05	18.31	17.87	18.24	192701
2009-10-19	18.30	18.36	17.94	18.05	183426
2009-10-20	18.13	18.18	17.79	18.11	143231
2009-10-21	18.15	18.55	18.11	18.41	304523
2009-10-22	18.37	18.57	18.20	18.57	153272
2009-10-23	18.61	18.76	18.37	18.48	156971
2009-10-26	18.55	18.76	18.43	18.62	197647
2009-10-27	18.65	18.78	18.45	18.49	315828
2009-10-28	18.34	18.70	17.71	17.94	384128
2009-10-29	17.71	19.18	17.71	19.03	424283
2009-10-30	18.97	19.22	18.74	19.02	309588
2009-11-02	19.18	19.40	18.62	18.70	329003
2009-11-03	18.63	19.00	18.50	19.00	319188
2009-11-04	19.10	19.15	18.83	18.92	480804
2009-11-05	19.05	19.37	19.00	19.33	236937
2009-11-06	19.23	19.55	19.16	19.33	168273
2009-11-09	19.25	19.68	19.25	19.57	283329
2009-11-10	19.54	19.86	19.47	19.69	208275
2009-11-11	19.71	20.10	19.71	19.99	244478
2009-11-12	20.00	20.06	19.61	19.64	176350
2009-11-13	19.67	19.87	19.40	19.79	198395
2009-11-16	19.99	20.22	19.80	20.06	177005
2009-11-17	20.04	20.27	19.94	20.22	88040
2009-11-18	20.21	20.78	20.16	20.76	180812
2009-11-19	20.68	20.72	20.16	20.33	157712
2009-11-20	20.30	20.44	20.15	20.40	129603
2009-11-23	20.67	20.91	20.67	20.88	244498
2009-11-24	20.86	20.86	20.40	20.57	139402
2009-11-25	20.60	20.68	20.32	20.39	96278
2009-11-27	20.10	21.09	19.94	19.99	72909
2009-11-30	19.90	20.06	19.53	19.98	151811
2009-12-01	20.18	20.50	20.01	20.43	161542
2009-12-02	19.96	20.66	19.39	19.48	486484
2009-12-03	19.50	19.58	18.95	19.00	356987
2009-12-04	19.22	19.61	18.90	19.09	429603
2009-12-07	18.97	19.12	18.48	18.94	270688
2009-12-08	18.92	19.39	18.50	19.17	171799
2009-12-09	19.14	19.23	18.83	19.15	129404
2009-12-10	19.13	19.25	18.82	18.90	222206
2009-12-11	19.03	19.09	18.83	19.00	142599
2009-12-14	19.04	19.17	18.89	19.17	214921
2009-12-15	19.10	19.70	19.10	19.20	205560
2009-12-16	19.21	19.36	18.99	19.19	217607
2009-12-17	19.10	19.18	18.58	18.65	270133
2009-12-18	18.77	19.05	18.60	18.93	274615
2009-12-21	19.07	19.19	18.88	19.04	147189
2009-12-22	19.16	19.19	18.95	19.07	230536
2009-12-23	19.10	19.32	19.02	19.30	277856
2009-12-24	19.36	20.03	19.35	19.97	240598
2009-12-28	20.08	20.58	20.05	20.46	197471
2009-12-29	20.56	20.65	20.50	20.56	105092
2009-12-30	20.55	20.69	20.17	20.38	189665
2009-12-31	20.36	20.46	19.90	19.91	97989
2010-01-04	20.05	20.31	20.05	20.30	175283
2010-01-05	20.22	21.36	20.02	20.78	416652
2010-01-06	20.80	21.52	20.70	20.77	274563
2010-01-07	20.69	20.84	20.35	20.50	164086
2010-01-08	20.40	20.74	20.40	20.74	68937
2010-01-11	20.76	20.76	20.38	20.51	152347
2010-01-12	20.31	20.65	20.08	20.18	138169
2010-01-13	20.18	20.34	19.97	20.16	161377
2010-01-14	20.20	20.53	20.15	20.44	116868
2010-01-15	20.58	20.59	20.02	20.48	238111
2010-01-19	20.57	20.83	20.24	20.64	219849
2010-01-20	20.58	20.58	19.62	20.02	187608
2010-01-21	20.10	20.22	19.47	19.53	218484
2010-01-22	19.46	19.70	18.92	19.02	168645
2010-01-25	19.18	19.20	18.86	19.02	126277
2010-01-26	18.91	19.11	18.63	18.98	223392
2010-01-27	18.87	19.21	18.77	19.12	111384
2010-01-28	19.11	19.12	18.59	18.77	151660
2010-01-29	18.79	18.95	18.70	18.73	191297
2010-02-01	18.80	19.00	18.53	19.00	230399
2010-02-02	18.97	19.10	18.75	18.86	223592
2010-02-03	18.79	19.00	18.79	18.86	219234
2010-02-04	18.80	18.80	18.56	18.75	177554
2010-02-05	18.83	18.84	18.32	18.79	247288
2010-02-08	18.77	18.85	18.46	18.50	190749
2010-02-09	18.63	18.76	18.43	18.72	90007
2010-02-10	18.64	18.80	18.46	18.72	85511
2010-02-11	18.65	18.97	18.48	18.88	108013
2010-02-12	18.68	19.03	18.60	19.00	180462
2010-02-16	19.10	19.18	18.97	19.18	66480
2010-02-17	19.28	19.51	19.16	19.51	109067
2010-02-18	19.55	19.64	19.22	19.36	155839
2010-02-19	19.32	19.42	19.11	19.26	92523
2010-02-22	19.25	19.42	19.18	19.38	59502
2010-02-23	19.38	19.52	19.27	19.40	143981
2010-02-24	19.59	19.85	19.40	19.63	79970
2010-02-25	18.84	18.84	18.21	18.52	418829
2010-02-26	18.48	18.48	18.02	18.16	342721
2010-03-01	17.90	18.78	17.13	18.73	329053
2010-03-02	18.71	18.85	18.53	18.63	344158
2010-03-03	18.70	18.72	18.47	18.48	223131
2010-03-04	18.57	18.67	18.48	18.66	306836
2010-03-05	18.70	19.13	18.64	19.03	183197
2010-03-08	19.04	19.23	18.97	19.04	153728
2010-03-09	19.07	19.27	18.89	18.94	262463
2010-03-10	18.88	19.21	18.79	19.03	190061
2010-03-11	19.00	19.00	18.89	18.97	158241
2010-03-12	19.03	19.09	18.85	18.96	267278
2010-03-15	19.01	19.25	18.90	19.15	106163
2010-03-16	19.21	19.24	19.00	19.19	103621
2010-03-17	19.22	19.39	19.18	19.20	108180
2010-03-18	19.12	19.26	19.05	19.08	86666
2010-03-19	19.17	19.21	18.95	19.13	146135
2010-03-22	19.00	19.30	19.00	19.28	89816
2010-03-23	19.27	19.42	19.07	19.39	62830
2010-03-24	19.37	19.37	19.10	19.15	166490
2010-03-25	19.27	19.30	18.84	18.90	136818
2010-03-26	19.01	19.03	18.85	19.03	99088
2010-03-29	19.03	19.10	18.70	19.06	133552
2010-03-30	19.02	19.22	18.81	18.97	107029
2010-03-31	18.86	19.01	18.73	18.74	215262
2010-04-01	18.80	18.95	18.66	18.90	591646
2010-04-05	18.92	19.11	18.87	19.06	92028
2010-04-06	19.04	19.16	18.94	18.98	169767
2010-04-07	18.91	19.02	18.75	18.85	170864
2010-04-08	18.75	18.91	18.73	18.78	255076
2010-04-09	18.53	18.89	18.50	18.86	121145
2010-04-12	18.82	19.05	18.78	18.88	113681
2010-04-13	18.80	18.96	18.72	18.92	103419
2010-04-14	18.94	18.99	18.60	18.97	191589
2010-04-15	18.91	18.99	18.84	18.99	125506
2010-04-16	19.00	19.01	18.76	18.85	143767
2010-04-19	18.76	18.88	18.61	18.80	125980
2010-04-20	18.92	18.96	18.77	18.88	85622
2010-04-21	18.84	18.95	18.75	18.95	106129
2010-04-22	18.81	19.61	18.76	19.60	189144
2010-04-23	19.52	19.83	19.52	19.83	121382
2010-04-26	19.77	19.79	19.34	19.37	111433
2010-04-27	19.29	19.54	19.16	19.20	104759
2010-04-28	19.22	19.25	18.94	19.00	83273
2010-04-29	18.49	18.51	17.34	17.47	653614
2010-04-30	17.42	17.58	17.04	17.04	408697
2010-05-03	17.06	17.28	17.06	17.27	346317
2010-05-04	17.16	17.45	16.95	17.38	382159
2010-05-05	17.31	17.46	17.16	17.22	177296
2010-05-06	17.20	17.40	16.58	17.00	395210
2010-05-07	17.02	17.07	16.30	16.41	488664
2010-05-10	16.97	17.05	16.82	16.99	203592
2010-05-11	16.91	17.35	16.91	17.10	268761
2010-05-12	17.11	17.32	16.95	17.21	235692
2010-05-13	17.13	17.30	17.05	17.16	112689
2010-05-14	17.02	17.13	16.90	17.00	152706
2010-05-17	17.09	17.22	16.74	17.00	150003
2010-05-18	17.15	17.20	16.86	17.00	133574
2010-05-19	17.00	17.28	16.84	16.98	361855
2010-05-20	16.62	16.75	16.05	16.05	203128
2010-05-21	15.99	16.54	15.91	16.36	233832
2010-05-24	16.30	16.33	15.99	16.02	196906
2010-05-25	15.87	16.11	15.79	16.08	431384
2010-05-26	16.11	16.45	16.04	16.12	322970
2010-05-27	16.41	16.54	16.28	16.53	114254
2010-05-28	16.37	16.46	16.16	16.23	170310
2010-06-01	16.14	16.43	16.01	16.05	220633
2010-06-02	16.09	16.20	15.80	16.20	196950
2010-06-03	16.17	16.69	16.15	16.58	117351
2010-06-04	16.26	16.33	15.96	16.02	228361
2010-06-07	16.05	16.26	15.96	15.99	217318
2010-06-08	16.02	16.22	15.98	16.16	250771
2010-06-09	16.22	16.35	16.01	16.05	125221
2010-06-10	16.25	16.35	16.06	16.28	123040
2010-06-11	16.17	16.47	16.17	16.47	91834
2010-06-14	16.63	16.66	16.31	16.34	95054
2010-06-15	16.44	16.67	16.34	16.61	75054
2010-06-16	16.45	16.74	16.45	16.69	67009
2010-06-17	16.68	16.92	16.63	16.69	57329
2010-06-18	16.81	16.81	16.42	16.44	206392
2010-06-21	16.65	16.73	16.38	16.47	90863
2010-06-22	16.50	16.79	16.27	16.29	115094
2010-06-23	16.32	16.53	16.17	16.42	76122
2010-06-24	16.31	16.48	16.25	16.30	110230
2010-06-25	16.31	16.57	16.30	16.49	215046
2010-06-28	16.23	16.25	15.83	16.04	525932
2010-06-29	15.77	15.79	15.49	15.65	307794
2010-06-30	15.69	15.95	15.44	15.52	272617
2010-07-01	15.49	15.82	15.14	15.64	710404
2010-07-02	15.73	15.73	15.45	15.50	162347
2010-07-06	15.73	15.83	15.00	15.09	333801
2010-07-07	15.18	15.25	15.00	15.20	394651
2010-07-08	15.30	15.38	15.10	15.34	270553
2010-07-09	15.29	15.44	15.11	15.43	195089
2010-07-12	15.36	15.53	15.25	15.45	101143
2010-07-13	15.61	16.16	15.56	16.10	185858
2010-07-14	16.05	16.21	16.00	16.11	76639
2010-07-15	16.14	16.18	15.77	15.95	110000
2010-07-16	15.84	16.00	15.51	15.56	172763
2010-07-19	15.64	15.70	15.50	15.59	123266
2010-07-20	15.41	15.51	15.23	15.44	269372
2010-07-21	15.53	15.57	15.19	15.20	177331
2010-07-22	15.35	15.80	15.30	15.78	166821
2010-07-23	15.69	16.14	15.63	15.97	165355
2010-07-26	16.05	16.19	15.75	16.16	249516
2010-07-27	16.25	16.42	16.04	16.30	171387
2010-07-28	16.29	16.34	15.97	16.01	103509
2010-07-29	16.04	16.89	16.01	16.88	338812
2010-07-30	16.72	16.85	16.42	16.43	222396
2010-08-02	16.55	17.06	16.55	16.97	252495
2010-08-03	16.87	17.15	16.79	17.02	168771
2010-08-04	16.97	17.78	16.97	17.69	240847
2010-08-05	17.50	17.62	17.45	17.55	164605
2010-08-06	17.35	17.63	17.30	17.58	138914
2010-08-09	17.70	18.01	17.67	17.95	134662
2010-08-10	17.80	17.91	17.63	17.83	158080
2010-08-11	17.52	17.52	17.12	17.16	191194
2010-08-12	16.99	17.19	16.86	17.08	185391
2010-08-13	17.00	17.10	16.88	16.90	152086
2010-08-16	16.79	17.21	16.66	17.18	109930
2010-08-17	17.34	17.69	17.23	17.52	131175
2010-08-18	17.54	17.87	17.42	17.79	179189
2010-08-19	17.68	17.77	17.46	17.52	203260
2010-08-20	17.39	17.78	17.39	17.73	138285
2010-08-23	17.87	17.90	17.60	17.64	91297
2010-08-24	17.44	17.62	17.26	17.42	156189
2010-08-25	17.31	17.68	17.07	17.63	204800
2010-08-26	17.66	17.81	17.48	17.50	99132
2010-08-27	17.62	17.97	17.46	17.84	187336
2010-08-30	17.68	17.75	17.29	17.30	199557
2010-08-31	17.24	17.49	17.11	17.31	171914
2010-09-01	17.55	17.99	17.44	17.96	174932
2010-09-02	17.89	18.17	17.85	18.12	114749
2010-09-03	18.29	18.53	18.23	18.53	101050
2010-09-07	18.61	18.61	18.30	18.33	125490
2010-09-08	18.39	18.60	18.30	18.52	64361
2010-09-09	18.74	18.74	18.43	18.63	68850
2010-09-10	18.69	18.91	18.63	18.88	110074
2010-09-13	18.96	19.34	18.87	19.20	205919
2010-09-14	19.13	19.34	18.94	19.17	136425
2010-09-15	19.15	19.16	18.92	19.08	182792
2010-09-16	19.07	19.26	18.75	19.21	151748
2010-09-17	19.35	19.76	19.20	19.71	307937
2010-09-20	19.73	20.00	19.55	19.84	261220
2010-09-21	19.82	19.86	19.59	19.59	152842
2010-09-22	19.56	19.76	19.49	19.55	135204
2010-09-23	19.39	19.58	19.25	19.25	137216
2010-09-24	19.50	19.92	19.40	19.92	142672
2010-09-27	19.92	19.96	19.60	19.82	111583
2010-09-28	19.92	19.92	19.47	19.73	1183303
2010-09-29	19.75	20.28	19.67	20.22	244611
2010-09-30	20.41	20.46	19.89	20.16	241908
2010-10-01	20.33	20.50	20.06	20.45	140022
2010-10-04	20.33	20.61	19.96	20.09	116317
2010-10-05	20.32	20.56	20.17	20.54	151915
2010-10-06	20.45	20.63	20.21	20.41	163834
2010-10-07	20.55	20.58	20.32	20.46	80840
2010-10-08	20.45	20.58	20.19	20.46	137064
2010-10-11	20.41	20.54	20.29	20.32	60052
2010-10-12	20.25	20.30	20.03	20.24	79603
2010-10-13	20.33	20.62	20.21	20.49	182297
2010-10-14	20.41	20.80	20.41	20.66	112689
2010-10-15	20.75	20.76	20.45	20.60	142983
2010-10-18	20.63	20.97	20.51	20.96	108630
2010-10-19	20.77	21.09	20.67	21.00	274765
2010-10-20	21.00	21.28	20.95	21.07	279722
2010-10-21	21.21	21.35	21.06	21.27	349246
2010-10-22	21.38	21.92	21.30	21.89	494557
2010-10-25	22.00	22.18	21.90	22.02	217182
2010-10-26	21.81	22.19	21.81	21.87	155116
2010-10-27	21.69	21.95	21.61	21.87	194219
2010-10-28	19.49	20.37	19.49	20.12	633612
2010-10-29	20.01	20.65	19.78	20.41	255958
2010-11-01	20.41	20.68	19.97	20.15	213527
2010-11-02	20.27	20.71	20.27	20.58	161924
2010-11-03	20.50	20.61	20.17	20.40	122368
2010-11-04	20.61	20.80	20.38	20.71	247393
2010-11-05	20.77	20.77	20.36	20.66	111026
2010-11-08	20.62	20.81	20.58	20.75	89132
2010-11-09	20.81	20.86	20.44	20.55	124244
2010-11-10	20.61	20.68	20.46	20.51	295477
2010-11-11	20.16	20.43	19.85	20.41	283500
2010-11-12	20.20	20.61	20.17	20.25	135847
2010-11-15	20.32	20.75	20.13	20.47	111273
2010-11-16	20.31	20.43	19.99	20.04	200945
2010-11-17	20.01	20.13	19.95	20.07	89956
2010-11-18	20.24	20.57	20.08	20.18	209445
2010-11-19	20.05	20.63	20.00	20.50	182072
2010-11-22	20.39	20.98	20.16	20.91	131413
2010-11-23	20.69	20.81	20.49	20.70	61744
2010-11-24	20.85	21.16	20.83	20.98	106269
2010-11-26	20.85	20.93	20.73	20.73	74397
2010-11-29	20.57	20.78	20.29	20.74	106979
2010-11-30	20.55	20.65	20.31	20.41	271221
2010-12-01	20.58	20.68	20.37	20.46	318716
2010-12-02	20.49	20.93	20.45	20.91	114560
2010-12-03	20.79	21.17	20.79	21.10	102763
2010-12-06	21.10	21.32	21.09	21.27	118291
2010-12-07	21.50	21.77	21.45	21.50	203192
2010-12-08	21.54	21.66	21.43	21.47	247418
2010-12-09	21.55	21.56	21.34	21.48	134891
2010-12-10	21.53	21.58	21.28	21.53	153327
2010-12-13	21.58	21.58	21.31	21.31	159840
2010-12-14	21.40	21.46	21.12	21.30	112598
2010-12-15	21.23	21.50	21.09	21.11	191790
2010-12-16	21.10	21.44	20.97	21.35	123034
2010-12-17	21.36	21.52	21.12	21.52	388545
2010-12-20	21.50	21.59	21.33	21.34	220848
2010-12-21	21.36	21.41	21.29	21.37	84894
2010-12-22	21.35	21.35	21.26	21.29	71173
2010-12-23	21.24	21.39	21.18	21.28	56809
2010-12-27	21.25	21.43	21.15	21.35	61543
2010-12-28	21.35	21.47	21.19	21.35	97476
2010-12-29	21.43	21.47	21.14	21.25	54388
2010-12-30	21.18	21.39	21.12	21.20	59651
2010-12-31	21.20	21.21	20.75	20.76	124316
2011-01-03	20.94	21.02	20.62	20.72	235716
2011-01-04	20.70	20.79	20.28	20.46	242749
2011-01-05	20.42	20.60	20.28	20.44	222151
2011-01-06	20.38	20.45	20.19	20.35	203485
2011-01-07	20.35	20.44	19.99	20.36	216559
2011-01-10	20.27	20.53	20.21	20.45	266719
2011-01-11	20.52	20.84	20.48	20.61	130814
2011-01-12	20.75	20.93	20.59	20.80	115825
2011-01-13	20.76	20.86	20.68	20.80	89810
2011-01-14	20.81	21.27	20.66	21.22	233662
2011-01-18	21.14	21.17	20.75	20.93	135825
2011-01-19	20.92	21.01	20.58	20.60	90821
2011-01-20	20.50	20.57	20.26	20.28	249794
2011-01-21	20.33	20.54	20.14	20.33	169073
2011-01-24	20.33	20.52	20.21	20.34	138944
2011-01-25	20.23	20.46	20.20	20.42	100578
2011-01-26	20.45	21.02	20.34	20.89	239999
2011-01-27	20.92	21.17	20.86	21.08	243087
2011-01-28	21.10	21.26	20.68	20.69	182720
2011-01-31	20.75	20.90	20.53	20.75	96429
2011-02-01	20.86	21.45	20.86	21.23	198219
2011-02-02	21.15	21.48	21.06	21.36	160241
2011-02-03	21.39	21.46	21.01	21.32	46332
2011-02-04	21.33	21.33	21.04	21.25	53133
2011-02-07	21.23	21.55	21.20	21.40	115354
2011-02-08	21.35	21.44	21.18	21.44	31319
2011-02-09	21.34	21.46	20.98	21.04	63942
2011-02-10	20.88	21.01	20.80	20.99	90132
2011-02-11	20.89	21.20	20.78	21.20	51851
2011-02-14	21.14	21.37	21.06	21.23	60366
2011-02-15	21.14	21.24	21.06	21.11	95884
2011-02-16	21.19	21.28	21.15	21.25	33556
2011-02-17	21.23	21.38	21.12	21.26	155563
2011-02-18	21.26	21.33	21.06	21.25	75021
2011-02-22	21.07	21.32	20.96	21.11	126059
2011-02-23	21.25	21.25	20.69	20.72	187684
2011-02-24	20.99	22.57	20.75	22.01	590721
2011-02-25	22.30	22.38	21.29	21.97	324723
2011-02-28	22.15	22.15	21.89	22.12	412856
2011-03-01	22.16	22.52	21.92	22.20	243422
2011-03-02	21.58	22.43	21.55	22.17	181204
2011-03-03	22.36	22.91	22.36	22.85	153014
2011-03-04	22.90	23.06	22.68	23.03	264303
2011-03-07	23.00	23.07	22.63	22.68	200726
2011-03-08	22.63	23.09	22.46	22.97	161478
2011-03-09	22.91	23.28	22.63	23.06	96892
2011-03-10	22.49	22.71	22.29	22.35	163371
2011-03-11	22.26	22.69	21.99	22.53	103073
2011-03-14	22.22	22.68	22.22	22.50	132669
2011-03-15	22.01	22.50	22.00	22.30	111747
2011-03-16	22.19	22.41	21.95	22.13	166186
2011-03-17	22.45	22.45	22.06	22.07	113111
2011-03-18	22.24	22.48	22.11	22.46	201959
2011-03-21	22.63	23.04	22.63	22.97	68120
2011-03-22	22.95	23.04	22.86	22.98	51885
2011-03-23	22.90	23.16	22.82	23.15	213387
2011-03-24	23.25	23.45	23.19	23.37	112142
2011-03-25	23.37	23.73	23.37	23.59	200276
2011-03-28	23.64	23.70	23.47	23.55	133951
2011-03-29	23.53	23.77	23.47	23.55	122231
2011-03-30	23.66	23.73	23.52	23.65	107725
2011-03-31	23.65	23.75	23.53	23.71	151941
2011-04-01	23.87	24.16	23.76	24.04	180766
2011-04-04	24.04	24.41	24.04	24.38	123658
2011-04-05	24.30	24.40	24.14	24.21	80945
2011-04-06	24.33	24.50	24.15	24.33	67345
2011-04-07	24.31	24.51	24.08	24.12	66155
2011-04-08	24.17	24.39	23.85	23.92	77177
2011-04-11	23.88	23.97	23.62	23.73	61194
2011-04-12	23.66	23.70	23.26	23.26	49003
2011-04-13	23.42	23.48	23.09	23.34	112835
2011-04-14	23.28	23.71	23.28	23.65	154060
2011-04-15	23.60	24.04	23.42	23.85	307859
2011-04-18	23.50	23.58	23.25	23.45	59340
2011-04-19	23.54	23.62	23.13	23.29	79481
2011-04-20	23.55	23.84	23.55	23.77	145930
2011-04-21	23.91	23.96	23.62	23.82	139777
2011-04-25	23.75	23.91	23.66	23.70	130114
2011-04-26	23.73	23.96	23.72	23.85	188116
2011-04-27	23.83	24.17	23.83	24.15	99382
2011-04-28	24.04	24.59	23.98	24.55	117337
2011-04-29	24.20	24.96	24.12	24.79	132677
2011-05-02	24.83	25.19	24.59	24.63	155622
2011-05-03	24.57	24.63	24.22	24.45	154990
2011-05-04	24.50	24.57	24.25	24.27	104835
2011-05-05	24.17	24.65	24.06	24.16	112690
2011-05-06	24.32	24.48	23.90	23.99	135598
2011-05-09	23.96	24.37	23.85	24.23	85756
2011-05-10	24.37	24.72	24.31	24.70	82523
2011-05-11	24.63	24.76	24.36	24.47	74188
2011-05-12	24.33	24.99	24.20	24.90	61013
2011-05-13	24.87	24.98	24.63	24.66	127754
2011-05-16	24.51	24.65	24.12	24.13	134488
2011-05-17	23.98	24.30	23.91	24.20	80522
2011-05-18	24.25	24.50	24.16	24.43	103379
2011-05-19	24.61	24.82	24.45	24.75	204952
2011-05-20	24.70	24.91	24.53	24.72	126675
2011-05-23	24.32	24.52	24.00	24.01	192421
2011-05-24	23.99	24.20	23.93	24.09	191863
2011-05-25	24.06	24.57	24.03	24.41	97779
2011-05-26	24.29	24.58	24.29	24.54	126682
2011-05-27	24.59	24.69	24.54	24.60	61083
2011-05-31	24.78	25.42	24.78	25.41	319302
2011-06-01	25.33	25.44	25.23	25.32	353189
2011-06-02	25.00	25.48	24.98	25.41	243534
2011-06-03	25.06	25.17	24.86	25.02	275219
2011-06-06	25.02	25.12	24.74	24.78	223217
2011-06-07	24.97	25.00	24.66	24.70	168047
2011-06-08	24.61	24.65	24.29	24.46	361819
2011-06-09	24.56	24.56	24.33	24.46	429295
2011-06-10	24.31	24.48	23.95	24.17	410112
2011-06-13	24.22	24.54	24.11	24.15	273341
2011-06-14	24.30	24.63	24.27	24.50	165593
2011-06-15	24.29	24.44	23.98	24.08	263267
2011-06-16	24.08	24.47	23.86	24.04	213926
2011-06-17	24.07	24.29	23.97	24.15	347110
2011-06-20	24.15	24.60	24.15	24.60	120271
2011-06-21	24.78	25.46	24.65	25.42	160643
2011-06-22	25.25	25.64	25.25	25.59	176238
2011-06-23	25.31	26.33	25.08	26.25	256447
2011-06-24	26.28	26.46	26.01	26.15	397267
2011-06-27	26.20	26.72	26.14	26.70	143664
2011-06-28	26.75	27.03	26.62	27.01	155377
2011-06-29	27.07	27.07	26.68	26.91	152334
2011-06-30	27.03	27.14	26.75	26.78	158416
2011-07-01	26.83	27.11	26.67	27.04	206224
2011-07-05	27.00	27.24	26.92	27.20	205139
2011-07-06	27.10	27.30	27.02	27.13	314225
2011-07-07	27.37	27.56	27.20	27.36	192892
2011-07-08	27.07	27.24	26.81	27.01	339199
2011-07-11	26.74	26.95	26.59	26.66	113338
2011-07-12	26.58	26.83	26.45	26.58	107401
2011-07-13	26.70	27.10	26.62	26.78	95815
2011-07-14	26.85	26.97	26.32	26.35	175351
2011-07-15	26.41	26.52	26.00	26.44	210175
2011-07-18	26.40	26.52	26.06	26.27	112388
2011-07-19	26.52	27.02	26.52	27.00	157157
2011-07-20	26.85	27.14	26.43	26.55	84902
2011-07-21	26.63	26.79	26.40	26.55	122065
2011-07-22	26.56	26.74	26.45	26.46	102932
2011-07-25	26.24	26.35	25.85	25.97	96990
2011-07-26	25.99	25.99	25.70	25.78	54359
2011-07-27	25.64	25.64	25.03	25.38	201163
2011-07-28	25.83	25.83	24.81	25.46	180922
2011-07-29	25.12	25.94	24.78	25.49	218263
2011-08-01	25.85	26.38	25.58	26.32	244516
2011-08-02	26.11	26.64	25.50	25.55	280082
2011-08-03	25.58	25.99	24.89	25.78	181518
2011-08-04	25.49	25.77	24.71	24.71	213363
2011-08-05	25.00	25.98	24.21	25.17	361756
2011-08-08	24.57	25.21	23.16	23.17	343437
2011-08-09	23.74	24.34	22.15	24.18	466018
2011-08-10	24.47	24.47	22.96	23.04	372806
2011-08-11	23.20	23.98	23.10	23.63	380184
2011-08-12	23.82	24.41	23.49	24.28	264906
2011-08-15	24.48	24.97	24.41	24.97	135942
2011-08-16	24.71	24.88	24.21	24.66	202092
2011-08-17	24.81	25.41	24.75	25.05	199104
2011-08-18	24.19	24.19	23.04	23.15	372446
2011-08-19	22.75	23.51	22.57	22.62	248297
2011-08-22	23.13	23.26	22.50	22.91	179032
2011-08-23	23.00	23.65	23.00	23.50	371087
2011-08-24	23.35	24.37	23.35	23.60	328142
2011-08-25	23.78	23.90	23.16	23.21	273383
2011-08-26	23.09	23.65	22.65	23.50	405889
2011-08-29	23.75	24.20	23.75	24.19	332806
2011-08-30	24.12	25.08	24.07	24.85	356426
2011-08-31	25.03	25.50	24.96	25.23	264452
2011-09-01	25.19	25.65	25.12	25.38	462402
2011-09-02	24.84	25.28	24.34	24.34	296064
2011-09-06	23.55	23.79	23.27	23.69	365269
2011-09-07	24.06	24.37	23.86	24.34	254786
2011-09-08	24.23	24.82	24.18	24.33	270716
2011-09-09	24.18	24.73	23.96	24.21	334853
2011-09-12	23.90	24.59	23.70	24.58	254349
2011-09-13	24.76	24.93	24.52	24.76	230303
2011-09-14	24.99	25.39	24.56	25.10	176887
2011-09-15	25.27	25.45	24.90	25.39	123615
2011-09-16	25.55	25.55	25.18	25.50	253653
2011-09-19	25.01	25.52	24.85	25.23	103980
2011-09-20	25.37	25.61	25.07	25.09	187806
2011-09-21	25.14	25.52	24.45	24.50	130614
2011-09-22	23.87	24.30	23.56	23.86	317759
2011-09-23	23.84	24.21	23.50	24.15	294223
2011-09-26	24.35	24.80	24.03	24.77	175257
2011-09-27	25.25	25.78	25.25	25.58	207350
2011-09-28	25.55	25.78	25.14	25.16	162737
2011-09-29	25.60	25.82	25.39	25.81	252552
2011-09-30	25.45	25.93	25.23	25.28	193719
2011-10-03	25.16	25.62	24.31	24.31	283858
2011-10-04	24.07	26.36	24.00	26.24	335728
2011-10-05	26.27	27.33	26.06	26.75	318535
2011-10-06	26.84	26.99	26.44	26.61	269028
2011-10-07	26.70	26.70	25.92	26.08	246041
2011-10-10	26.50	26.76	26.23	26.75	268125
2011-10-11	26.63	27.37	26.52	27.27	170554
2011-10-12	27.49	27.91	27.34	27.70	453610
2011-10-13	27.72	27.88	27.60	27.77	411473
2011-10-14	28.10	28.34	27.55	28.33	256194
2011-10-17	28.10	28.30	27.80	27.93	183290
2011-10-18	28.02	28.95	27.60	28.71	227490
2011-10-19	28.58	28.99	27.96	28.09	140163
2011-10-20	28.10	28.15	27.37	27.96	136361
2011-10-21	28.32	28.59	28.07	28.59	140478
2011-10-24	28.64	29.42	28.50	29.12	209483
2011-10-25	28.82	29.12	28.31	28.35	155195
2011-10-26	28.73	28.73	27.79	28.48	240214
2011-10-27	29.51	32.80	29.33	31.98	813820
2011-10-28	32.05	32.94	32.05	32.21	485286
2011-10-31	31.31	32.00	30.99	31.57	328836
2011-11-01	30.37	31.44	30.37	31.01	340304
2011-11-02	31.28	31.86	31.10	31.84	195199
2011-11-03	32.00	32.93	31.37	32.65	397386
2011-11-04	32.39	32.53	31.71	31.85	218579
2011-11-07	31.83	31.99	30.93	31.53	231936
2011-11-08	31.82	32.06	31.29	32.00	218960
2011-11-09	31.25	31.87	30.75	30.83	415292
2011-11-10	31.23	31.96	30.85	31.07	154861
2011-11-11	31.93	32.66	31.93	32.51	174313
2011-11-14	32.51	32.76	32.28	32.38	245365
2011-11-15	32.12	32.58	31.77	32.44	283141
2011-11-16	32.14	32.41	31.42	31.56	174538
2011-11-17	31.52	31.99	30.99	31.24	143346
2011-11-18	31.25	31.51	30.87	31.19	125765
2011-11-21	30.73	30.97	30.38	30.40	125849
2011-11-22	30.50	30.74	29.92	30.26	131034
2011-11-23	29.92	30.20	29.11	29.17	135098
2011-11-25	29.10	29.37	28.74	28.75	99287
2011-11-28	29.71	30.33	29.69	30.00	183095
2011-11-29	30.04	30.27	29.73	29.97	162529
2011-11-30	30.97	32.10	30.67	32.05	330613
2011-12-01	31.88	32.06	31.02	31.05	181724
2011-12-02	31.52	31.67	30.78	30.83	131974
2011-12-05	31.26	31.59	30.95	31.18	286724
2011-12-06	31.20	31.36	30.86	31.26	159093
2011-12-07	31.13	31.13	30.42	30.87	102267
2011-12-08	30.66	30.82	30.10	30.47	158474
2011-12-09	30.62	32.27	30.52	32.02	339891
2011-12-12	31.64	31.64	30.75	31.12	153587
2011-12-13	31.30	31.67	30.49	30.52	172148
2011-12-14	30.33	30.46	29.47	29.52	175052
2011-12-15	29.95	29.99	29.42	29.72	113958
2011-12-16	29.93	30.32	29.41	29.76	378079
2011-12-19	30.09	30.37	29.19	29.24	192321
2011-12-20	29.84	30.65	29.84	30.63	210628
2011-12-21	30.47	30.55	28.99	29.89	226601
2011-12-22	30.05	30.36	29.88	30.03	133205
2011-12-23	30.13	30.36	29.89	30.36	68684
2011-12-27	30.18	30.80	30.04	30.61	107020
2011-12-28	30.62	30.62	29.90	29.92	71404
2011-12-29	30.11	30.72	30.11	30.48	93147
2011-12-30	30.39	30.59	30.10	30.11	121190
2012-01-03	30.87	31.41	30.22	30.34	178001
2012-01-04	30.29	30.48	29.67	30.36	261993
2012-01-05	30.21	31.50	30.09	31.09	245156
2012-01-06	31.05	32.38	30.67	31.81	438460
2012-01-09	31.89	32.08	31.11	31.56	186018
2012-01-10	32.01	32.01	31.65	31.86	132251
2012-01-11	31.84	32.59	31.84	32.45	235091
2012-01-12	32.52	33.13	32.52	33.05	159939
2012-01-13	32.89	33.45	32.84	33.40	260996
2012-01-17	33.67	34.00	33.43	33.73	275496
2012-01-18	33.84	33.84	33.54	33.80	120345
2012-01-19	33.85	34.75	33.79	34.61	212156
2012-01-20	34.63	34.83	34.50	34.66	156836
2012-01-23	34.70	35.11	34.22	34.38	244370
2012-01-24	34.22	34.59	34.06	34.44	212137
2012-01-25	34.44	34.82	34.17	34.81	238833
2012-01-26	35.09	35.40	34.88	35.38	199753
2012-01-27	35.19	35.40	35.03	35.30	166578
2012-01-30	35.00	35.27	34.83	35.12	138476
2012-01-31	35.37	35.54	35.00	35.13	115659
2012-02-01	35.19	35.90	35.19	35.80	212801
2012-02-02	35.99	36.21	35.55	36.01	169442
2012-02-03	36.33	36.79	35.98	36.70	271871
2012-02-06	36.60	36.85	36.48	36.61	148759
2012-02-07	36.50	36.69	36.29	36.38	156123
2012-02-08	36.35	37.39	36.23	37.24	171808
2012-02-09	37.33	38.00	37.24	37.85	169570
2012-02-10	37.39	37.39	36.64	36.68	126201
2012-02-13	37.01	37.35	36.81	37.23	100022
2012-02-14	37.15	37.18	36.81	36.94	133775
2012-02-15	37.17	37.17	36.27	36.36	132631
2012-02-16	36.47	36.81	36.40	36.59	168539
2012-02-17	36.71	37.05	36.41	36.61	77190
2012-02-21	36.59	36.90	36.31	36.57	88676
2012-02-22	36.53	36.95	35.00	36.58	88557
2012-02-23	36.99	39.03	36.11	38.99	321090
2012-02-24	39.43	39.43	38.44	38.69	227307
2012-02-27	37.22	39.16	37.22	38.88	299092
2012-02-28	39.00	39.17	38.10	38.25	236681
2012-02-29	38.22	38.71	37.72	37.77	204902
2012-03-01	37.98	38.33	37.79	37.94	163457
2012-03-02	37.95	38.12	36.93	37.26	135378
2012-03-05	37.17	37.61	37.11	37.53	164533
2012-03-06	37.17	37.52	37.05	37.29	120421
2012-03-07	37.40	37.61	37.20	37.32	130405
2012-03-08	37.59	37.61	37.13	37.28	134478
2012-03-09	37.25	37.93	37.25	37.92	147237
2012-03-12	37.89	38.26	37.60	37.82	41278
2012-03-13	38.16	38.21	37.35	37.69	191687
2012-03-14	37.71	37.79	37.10	37.38	265308
2012-03-15	37.47	37.69	37.10	37.68	74371
2012-03-16	37.70	38.18	37.38	37.38	120988
2012-03-19	37.39	38.11	37.04	37.73	88256
2012-03-20	37.41	37.65	36.97	37.35	76999
2012-03-21	37.46	37.97	37.46	37.70	197417
2012-03-22	37.40	37.74	37.22	37.63	76077
2012-03-23	37.54	37.90	37.30	37.86	65865
2012-03-26	38.10	38.97	38.01	38.80	111993
2012-03-27	38.92	39.03	38.43	38.48	117262
2012-03-28	38.39	38.82	38.19	38.70	160466
2012-03-29	38.40	38.85	38.19	38.67	93795
2012-03-30	39.00	39.00	38.41	38.41	105504
2012-04-02	38.43	39.15	38.06	39.14	95370
2012-04-03	39.21	39.92	39.21	39.59	169430
2012-04-04	39.33	39.50	38.70	39.22	155447
2012-04-05	38.99	39.61	38.94	39.56	112680
2012-04-09	39.00	39.06	38.50	38.58	78371
2012-04-10	38.55	38.63	38.19	38.55	200463
2012-04-11	38.92	38.92	38.22	38.68	129421
2012-04-12	38.80	39.40	38.67	39.03	136422
2012-04-13	38.82	39.16	38.53	38.53	95639
2012-04-16	38.60	39.06	38.04	38.81	64981
2012-04-17	39.06	40.00	39.06	39.59	99097
2012-04-18	39.29	39.46	38.79	38.99	105759
2012-04-19	38.80	39.49	38.61	39.36	130767
2012-04-20	39.85	40.32	39.69	40.26	169752
2012-04-23	39.74	40.16	38.95	39.49	121914
2012-04-24	39.38	39.80	39.12	39.57	152179
2012-04-25	39.88	40.87	39.75	40.81	122202
2012-04-26	40.56	41.61	38.87	40.61	311949
2012-04-27	40.59	41.20	40.40	41.06	404529
2012-04-30	40.70	40.90	39.75	39.95	257483
2012-05-01	39.85	40.26	39.46	39.48	289247
2012-05-02	39.26	40.16	38.83	39.90	248577
2012-05-03	39.96	39.96	38.86	38.99	254999
2012-05-04	38.67	38.68	37.97	38.15	173549
2012-05-07	37.99	38.00	37.45	37.76	119608
2012-05-08	37.44	37.62	36.82	37.43	133173
2012-05-09	37.10	37.74	36.83	37.51	109230
2012-05-10	37.71	37.95	36.97	37.44	75289
2012-05-11	37.10	37.64	37.08	37.29	64214
2012-05-14	36.89	37.07	36.49	36.65	81040
2012-05-15	36.75	37.39	36.69	37.06	103336
2012-05-16	37.13	37.53	36.90	36.97	74470
2012-05-17	37.24	37.73	37.00	37.03	219744
2012-05-18	36.98	37.32	36.64	36.73	155271
2012-05-21	36.79	37.40	36.00	37.19	169560
2012-05-22	37.24	37.43	36.79	36.99	107455
2012-05-23	36.63	37.35	36.56	37.15	143517
2012-05-24	37.23	37.42	36.73	37.14	116450
2012-05-25	37.21	37.39	36.92	37.20	93594
2012-05-29	37.55	37.76	36.82	37.47	130874
2012-05-30	37.09	37.50	36.94	37.12	188352
2012-05-31	37.05	37.33	36.57	37.30	218780
2012-06-01	36.65	37.45	36.65	37.09	394903
2012-06-04	37.11	38.11	37.11	37.71	210213
2012-06-05	37.55	37.98	37.49	37.69	130313
2012-06-06	37.82	38.38	37.69	38.36	316425
2012-06-07	38.67	38.83	38.06	38.11	149665
2012-06-08	37.93	38.78	37.61	38.73	115901
2012-06-11	38.94	39.00	37.76	37.81	140858
2012-06-12	37.88	39.22	37.87	39.10	140111
2012-06-13	39.12	39.32	38.54	38.72	119472
2012-06-14	38.72	39.04	38.50	38.97	104792
2012-06-15	38.97	39.44	38.97	39.36	287627
2012-06-18	39.05	39.74	38.85	39.37	90954
2012-06-19	39.41	40.77	39.41	40.72	138698
2012-06-20	40.61	40.99	40.38	40.50	59927
2012-06-21	40.35	40.65	39.16	39.22	111815
2012-06-22	39.35	40.44	39.34	39.95	285741
2012-06-25	39.40	39.59	39.08	39.09	66948
2012-06-26	39.05	39.18	38.50	38.93	125139
2012-06-27	38.87	39.16	38.68	38.96	106245
2012-06-28	38.72	38.86	37.97	38.82	96061
2012-06-29	39.46	40.45	39.46	40.35	207990
2012-07-02	40.57	41.06	40.13	40.85	156621
2012-07-03	40.86	41.73	40.86	41.55	110803
2012-07-05	41.48	41.85	41.18	41.70	183772
2012-07-06	41.43	41.43	40.64	40.76	127156
2012-07-09	40.76	40.93	40.43	40.79	140969
2012-07-10	41.13	41.29	40.62	40.78	155505
2012-07-11	40.92	41.00	40.45	40.64	110495
2012-07-12	40.29	41.04	40.10	40.74	87851
2012-07-13	40.80	41.58	40.75	41.44	78067
2012-07-16	41.31	41.62	40.91	41.07	109617
2012-07-17	41.21	41.33	40.63	40.90	88909
2012-07-18	40.87	42.00	40.58	41.58	114454
2012-07-19	41.85	42.21	41.32	41.35	66968
2012-07-20	40.97	41.06	40.49	40.59	84684
2012-07-23	40.01	40.16	39.41	39.89	77609
2012-07-24	40.04	40.04	39.07	39.15	147459
2012-07-25	38.94	40.04	38.91	39.69	164320
2012-07-26	39.06	40.11	36.99	37.75	438821
2012-07-27	38.13	40.04	37.75	39.85	189329
2012-07-30	39.99	39.99	39.09	39.41	233631
2012-07-31	39.16	39.50	38.89	39.02	242456
2012-08-01	39.20	39.31	37.90	38.00	179839
2012-08-02	37.98	38.45	37.90	38.24	198167
2012-08-03	38.70	39.25	38.64	39.19	118642
2012-08-06	39.16	39.59	39.16	39.40	149336
2012-08-07	39.52	39.70	39.35	39.50	157455
2012-08-08	39.25	39.82	39.19	39.63	131962
2012-08-09	39.54	40.24	39.31	39.84	211600
2012-08-10	39.87	39.87	39.42	39.51	116109
2012-08-13	39.35	39.58	39.13	39.35	109580
2012-08-14	39.45	39.59	38.94	39.02	164280
2012-08-15	38.83	39.54	38.83	39.17	116126
2012-08-16	39.20	40.16	38.96	40.11	490697
2012-08-17	40.04	40.55	40.04	40.35	146623
2012-08-20	40.21	40.21	39.77	39.98	70299
2012-08-21	40.00	40.28	39.73	40.13	115208
2012-08-22	39.96	40.42	39.89	40.22	121586
2012-08-23	40.12	40.31	39.71	40.14	102023
2012-08-24	39.96	40.41	39.57	40.29	82063
2012-08-27	40.40	40.73	40.01	40.57	186683
2012-08-28	40.57	40.69	40.04	40.67	114827
2012-08-29	40.82	40.93	40.55	40.66	131161
2012-08-30	40.47	40.52	40.05	40.18	62078
2012-08-31	40.55	40.55	39.96	40.26	102948
2012-09-04	39.93	40.89	39.86	40.80	126799
2012-09-05	40.49	41.00	40.49	40.73	256711
2012-09-06	41.00	42.10	40.95	41.86	144390
2012-09-07	41.97	41.97	41.51	41.55	143212
2012-09-10	40.90	41.41	40.54	41.22	117477
2012-09-11	41.14	41.43	40.66	41.42	185568
2012-09-12	41.52	41.62	41.19	41.35	70924
2012-09-13	41.34	41.88	41.30	41.50	162036
2012-09-14	41.62	41.70	41.22	41.51	173271
2012-09-17	41.39	41.66	41.19	41.55	105398
2012-09-18	41.57	41.96	41.45	41.87	145750
2012-09-19	41.94	41.97	41.69	41.90	114333
2012-09-20	41.73	42.08	41.56	41.87	133109
2012-09-21	42.40	42.65	42.35	42.45	322828
2012-09-24	42.40	42.92	42.13	42.35	130453
2012-09-25	42.60	43.06	42.32	42.35	175376
2012-09-26	42.33	42.56	41.91	42.31	135745
2012-09-27	43.00	44.12	42.95	43.85	258552
2012-09-28	43.63	44.41	43.47	44.02	165484
2012-10-01	44.19	44.44	43.79	44.36	189225
2012-10-02	44.66	45.00	44.47	44.75	222217
2012-10-03	44.78	45.28	44.46	44.53	118257
2012-10-04	44.66	44.94	44.35	44.91	126597
2012-10-05	45.00	45.21	44.26	44.43	358102
2012-10-08	44.24	44.97	44.24	44.56	84249
2012-10-09	44.55	44.69	43.69	43.71	61981
2012-10-10	43.80	43.80	43.56	43.72	129585
2012-10-11	44.04	44.05	43.28	43.48	60869
2012-10-12	43.60	43.75	43.25	43.47	102838
2012-10-15	43.64	44.37	43.61	44.05	113506
2012-10-16	44.13	44.42	43.72	44.08	110772
2012-10-17	44.02	44.02	42.87	43.09	167093
2012-10-18	43.09	43.33	42.76	42.95	92917
2012-10-19	42.63	43.00	42.06	42.29	104225
2012-10-22	42.26	42.50	42.19	42.30	63660
2012-10-23	42.00	43.02	41.95	42.74	86968
2012-10-24	43.01	43.47	42.75	43.47	108213
2012-10-25	44.34	49.00	44.08	47.74	738268
2012-10-26	47.90	48.75	47.42	48.44	227124
2012-10-31	47.60	47.91	47.17	47.81	250280
2012-11-01	48.02	49.21	47.00	48.90	231795
2012-11-02	49.24	49.24	47.73	47.73	111620
2012-11-05	47.72	48.42	47.55	48.29	112488
2012-11-06	48.56	49.60	48.27	49.00	159059
2012-11-07	48.50	48.99	47.59	47.79	103344
2012-11-08	47.79	48.12	46.71	46.93	164035
2012-11-09	46.73	47.75	46.64	46.82	100193
2012-11-12	46.92	47.94	46.71	47.71	62379
2012-11-13	47.34	47.90	46.84	47.52	88105
2012-11-14	47.53	47.69	46.11	46.16	99088
2012-11-15	46.03	46.28	45.56	46.08	94753
2012-11-16	45.92	46.32	45.58	46.02	252186
2012-11-19	46.55	47.15	46.04	47.14	124546
2012-11-20	46.92	47.00	45.62	46.20	129279
2012-11-21	46.30	46.91	46.30	46.87	40325
2012-11-23	46.94	47.43	46.71	47.25	55161
2012-11-26	47.26	47.43	46.96	47.35	138152
2012-11-27	47.18	47.33	46.71	46.71	447955
2012-11-28	46.30	47.03	46.15	47.01	203829
2012-11-29	47.35	48.32	46.91	47.27	132464
2012-11-30	47.42	47.49	46.67	46.92	180359
2012-12-03	47.05	47.20	46.38	47.07	230281
2012-12-04	47.03	47.14	46.11	46.75	118089
2012-12-05	46.80	47.33	46.17	46.47	92960
2012-12-06	46.41	46.68	46.16	46.34	98943
2012-12-07	46.65	46.65	45.89	46.32	96071
2012-12-10	46.38	46.82	46.13	46.82	218173
2012-12-11	47.10	47.14	46.49	46.92	226088
2012-12-12	47.00	47.41	46.78	47.26	168869
2012-12-13	47.18	47.44	46.76	46.94	114979
2012-12-14	46.72	47.34	46.72	47.20	144472
2012-12-17	47.27	47.80	47.03	47.75	170011
2012-12-18	47.73	48.56	47.34	48.52	164431
2012-12-19	48.59	48.70	47.77	48.60	134593
2012-12-20	48.49	49.00	48.05	48.51	105998
2012-12-21	48.09	48.49	47.84	48.07	311720
2012-12-24	47.79	48.45	47.54	48.21	50489
2012-12-26	48.24	48.50	47.58	47.65	88053
2012-12-27	47.77	48.06	47.29	47.84	89259
2012-12-28	47.47	48.99	47.47	47.84	99882
2012-12-31	47.90	48.49	47.55	48.44	126886
2013-01-02	49.40	50.14	49.10	50.00	154589
2013-01-03	49.97	50.10	48.86	49.06	97741
2013-01-04	49.27	50.02	49.02	50.01	105295
2013-01-07	49.67	50.35	49.61	49.85	103773
2013-01-08	49.70	50.09	49.51	49.64	91093
2013-01-09	49.85	50.74	49.55	50.62	105700
2013-01-10	50.71	51.18	50.35	51.14	148117
2013-01-11	50.97	51.79	50.56	51.72	199933
2013-01-14	51.74	52.44	51.30	51.99	285065
2013-01-15	51.60	52.00	51.41	51.82	78626
2013-01-16	51.69	52.00	51.56	51.91	116316
2013-01-17	52.23	52.29	51.66	51.74	109821
2013-01-18	51.61	51.84	50.53	51.77	153214
2013-01-22	51.77	52.16	51.60	52.07	149353
2013-01-23	51.96	53.31	51.96	53.08	441035
2013-01-24	52.92	53.81	52.79	53.18	267391
2013-01-25	53.23	54.43	53.23	54.42	211328
2013-01-28	54.59	54.70	53.79	53.96	158903
2013-01-29	53.84	54.00	53.38	53.69	100289
2013-01-30	53.68	54.11	53.54	53.88	107656
2013-01-31	53.76	54.18	53.51	54.05	262862
2013-02-01	54.29	54.50	53.61	53.90	173424
2013-02-04	53.74	54.04	53.00	53.12	95476
2013-02-05	53.22	54.00	53.22	53.75	180145
2013-02-06	53.64	54.25	53.31	54.22	181515
2013-02-07	54.72	55.96	54.62	54.86	316091
2013-02-08	54.99	55.50	54.54	54.80	174914
2013-02-11	54.05	54.74	53.93	54.45	193609
2013-02-12	54.14	54.79	53.93	54.32	129440
2013-02-13	54.21	55.25	54.21	55.23	306359
2013-02-14	55.07	55.45	54.83	55.07	163410
2013-02-15	54.92	55.80	54.81	55.39	182038
2013-02-19	55.66	55.75	55.26	55.70	186718
2013-02-20	55.75	56.24	55.49	55.50	170732
2013-02-21	55.57	56.19	54.94	55.02	327554
2013-02-22	55.41	56.32	55.31	56.32	186889
2013-02-25	56.50	56.73	55.63	55.68	182017
2013-02-26	55.78	56.43	55.74	56.03	107772
2013-02-27	56.10	56.93	55.85	56.53	82282
2013-02-28	56.62	57.36	56.23	56.40	209602
2013-03-01	56.10	57.74	55.99	57.55	113571
2013-03-04	57.36	58.20	57.36	58.12	112362
2013-03-05	58.34	59.02	58.23	58.57	131768
2013-03-06	58.85	59.12	57.98	58.34	115708
2013-03-07	58.39	59.02	58.15	59.02	98771
2013-03-08	59.47	59.86	58.80	59.84	117753
2013-03-11	59.49	59.67	58.27	58.62	164271
2013-03-12	58.35	58.84	58.00	58.54	121309
2013-03-13	58.56	58.70	58.15	58.42	203220
2013-03-14	58.47	58.77	58.22	58.39	145876
2013-03-15	58.54	58.85	58.21	58.30	268449
2013-03-18	57.65	58.87	57.55	58.49	94956
2013-03-19	58.56	59.11	58.10	58.41	151425
2013-03-20	58.66	59.01	57.87	58.19	120642
2013-03-21	57.71	58.33	57.65	57.95	130381
2013-03-22	58.36	58.89	57.96	58.55	148479
2013-03-25	58.86	59.79	58.74	59.42	121676
2013-03-26	59.74	59.95	59.50	59.95	101287
2013-03-27	59.71	60.37	59.31	60.37	99152
2013-03-28	60.45	61.60	60.06	61.26	152261
2013-04-01	61.18	61.33	59.50	60.16	190043
2013-04-02	60.46	61.05	60.11	60.38	105425
2013-04-03	60.45	60.69	59.59	59.75	131098
2013-04-04	59.56	59.89	59.36	59.87	140270
2013-04-05	58.84	59.22	58.65	58.89	133357
2013-04-08	59.07	59.65	58.66	59.52	82930
2013-04-09	59.55	59.75	58.07	58.16	219426
2013-04-10	58.20	60.10	58.20	60.01	131456
2013-04-11	59.99	60.11	59.56	59.64	124403
2013-04-12	59.41	59.75	58.56	59.46	104708
2013-04-15	59.11	59.51	57.16	57.26	122499
2013-04-16	57.50	59.04	57.34	58.97	125174
2013-04-17	58.48	58.67	57.00	57.33	126978
2013-04-18	57.54	58.32	57.21	57.49	161778
2013-04-19	57.49	59.19	57.14	58.50	172678
2013-04-22	58.78	58.78	57.23	58.16	86668
2013-04-23	58.48	59.25	58.27	59.06	125372
2013-04-24	58.86	59.24	58.46	58.87	117768
2013-04-25	59.52	63.25	59.52	62.63	304181
2013-04-26	62.75	62.75	61.84	62.05	231488
2013-04-29	62.07	63.91	62.07	63.79	125614
2013-04-30	63.38	63.49	62.85	63.24	168052
2013-05-01	62.85	63.59	62.45	62.46	247671
2013-05-02	62.72	63.76	62.59	63.58	200554
2013-05-03	64.05	65.27	63.83	64.01	302317
2013-05-06	64.22	64.30	63.19	63.71	108367
2013-05-07	63.72	65.44	63.72	65.39	184371
2013-05-08	65.39	65.67	64.96	65.43	198698
2013-05-09	65.53	65.53	64.70	64.95	174683
2013-05-10	65.00	65.66	64.59	65.00	129881
2013-05-13	64.60	65.27	64.49	64.94	74889
2013-05-14	65.00	65.87	64.91	65.83	287188
2013-05-15	65.54	67.25	65.47	67.17	250371
2013-05-16	67.21	68.34	67.06	68.03	200826
2013-05-17	68.50	68.63	67.81	68.63	184021
2013-05-20	68.63	68.77	67.44	67.65	128903
2013-05-21	67.51	67.71	66.93	67.56	114154
2013-05-22	67.44	67.86	66.13	66.83	136345
2013-05-23	66.39	67.49	66.39	66.85	98808
2013-05-24	66.45	67.38	66.10	67.19	91479
2013-05-28	68.00	68.50	67.57	68.12	148775
2013-05-29	67.75	67.83	66.59	67.69	163201
2013-05-30	67.76	70.26	67.75	69.91	372887
2013-05-31	69.56	70.31	68.83	69.01	323952
2013-06-03	68.98	69.79	68.27	69.62	282989
2013-06-04	69.79	70.49	69.18	70.15	227416
2013-06-05	70.14	70.47	68.76	69.06	315961
2013-06-06	69.11	69.60	68.50	69.35	175375
2013-06-07	69.78	69.95	69.27	69.72	210473
2013-06-10	70.10	70.10	69.10	69.29	129440
2013-06-11	68.65	69.23	68.24	68.42	112657
2013-06-12	68.86	68.86	67.42	67.60	153531
2013-06-13	67.33	67.96	66.65	67.82	167815
2013-06-14	67.93	68.21	67.27	68.17	148841
2013-06-17	68.63	70.19	68.44	69.89	123528
2013-06-18	70.00	70.49	69.80	70.04	118279
2013-06-19	70.08	70.32	69.22	69.28	93166
2013-06-20	68.50	69.12	67.89	68.02	93283
2013-06-21	68.29	68.52	67.25	68.14	146973
2013-06-24	67.32	68.23	66.89	67.69	97991
2013-06-25	68.21	68.21	67.37	67.92	171054
2013-06-26	68.47	69.13	68.20	68.29	120264
2013-06-27	68.65	69.23	68.48	69.11	225343
2013-06-28	69.01	69.77	68.49	68.55	213115
2013-07-01	69.30	70.19	68.60	69.96	191922
2013-07-02	70.16	70.88	69.65	69.97	100580
2013-07-03	69.51	70.56	69.31	70.41	91547
2013-07-05	71.07	71.34	70.42	71.10	199555
2013-07-08	71.41	72.15	71.39	72.02	218950
2013-07-09	72.44	72.59	71.95	72.25	223897
2013-07-10	72.03	72.91	72.00	72.79	96607
2013-07-11	73.55	75.42	73.45	75.39	124751
2013-07-12	75.17	76.12	74.90	75.78	133073
2013-07-15	75.70	76.09	74.79	75.20	191238
2013-07-16	75.04	75.04	74.31	74.78	110242
2013-07-17	74.94	75.40	74.61	75.32	62629
2013-07-18	75.51	76.40	75.48	76.36	79763
2013-07-19	76.29	77.29	75.95	77.08	88003
2013-07-22	77.45	78.32	77.09	77.79	120967
2013-07-23	78.21	78.59	76.79	76.80	129502
2013-07-24	76.93	77.32	76.37	76.55	150410
2013-07-25	75.00	78.92	69.30	78.74	498864
2013-07-26	78.55	78.99	76.69	77.51	138274
2013-07-29	77.19	77.51	75.09	75.16	172018
2013-07-30	75.18	75.60	74.74	75.01	179482
2013-07-31	75.25	75.55	74.59	74.62	116410
2013-08-01	75.21	75.81	74.98	75.64	242696
2013-08-02	75.92	75.92	75.26	75.68	212048
2013-08-05	75.63	76.00	75.09	75.80	151459
2013-08-06	75.63	75.63	74.25	75.16	173245
2013-08-07	74.81	75.24	74.34	74.68	172572
2013-08-08	75.11	78.86	74.90	75.46	143013
2013-08-09	75.46	75.62	74.97	75.27	118009
2013-08-12	74.70	75.80	74.70	75.79	88826
2013-08-13	75.75	75.79	74.89	75.26	151209
2013-08-14	75.13	75.40	75.08	75.17	105564
2013-08-15	74.26	74.29	73.21	73.25	111393
2013-08-16	72.85	74.12	72.31	73.23	112918
2013-08-19	73.12	73.79	72.74	72.76	98393
2013-08-20	72.88	74.30	72.88	74.18	52946
2013-08-21	73.84	75.18	73.84	74.41	83509
2013-08-22	74.72	75.50	74.72	75.39	55181
2013-08-23	75.39	75.50	74.95	75.31	67248
2013-08-26	75.28	75.95	74.55	75.21	112552
2013-08-27	74.11	74.91	73.14	73.33	94111
2013-08-28	73.32	74.18	72.30	73.62	113824
2013-08-29	73.44	74.63	73.44	74.56	83809
2013-08-30	74.40	74.78	73.62	73.89	68123
2013-09-03	74.70	76.00	74.70	75.99	142478
2013-09-04	76.11	77.03	75.91	77.00	130624
2013-09-05	77.20	78.08	76.83	77.80	130801
2013-09-06	77.80	77.80	75.82	77.13	100923
2013-09-09	77.44	78.93	76.95	78.63	192630
2013-09-10	79.20	80.03	78.76	79.97	113437
2013-09-11	79.95	80.84	79.42	80.46	271522
2013-09-12	80.69	81.93	79.86	79.87	114454
2013-09-13	80.18	80.45	79.19	79.50	98256
2013-09-16	80.19	81.15	79.88	80.04	178678
2013-09-17	79.88	80.44	79.60	80.30	288533
2013-09-18	80.11	81.56	80.00	81.51	126028
2013-09-19	81.91	84.65	81.15	84.49	147311
2013-09-20	84.98	85.45	84.15	85.10	447090
2013-09-23	85.10	86.92	84.78	86.69	241871
2013-09-24	86.50	88.68	86.12	87.87	271166
2013-09-25	87.72	88.32	87.25	87.25	193111
2013-09-26	87.41	88.30	87.41	87.79	154998
2013-09-27	87.35	87.79	87.08	87.42	106578
2013-09-30	86.77	87.71	85.97	87.47	166971
2013-10-01	87.67	89.40	87.56	89.40	191290
2013-10-02	88.45	88.88	88.03	88.47	108236
2013-10-03	88.48	88.48	86.60	87.23	106400
2013-10-04	87.02	88.82	87.00	88.39	54834
2013-10-07	87.42	88.80	87.08	87.10	67527
2013-10-08	87.33	87.43	84.42	84.68	141001
2013-10-09	84.82	84.94	83.25	84.14	101895
2013-10-10	85.20	87.07	85.20	86.57	130645
2013-10-11	86.13	89.51	86.13	89.28	117092
2013-10-14	89.07	90.71	88.62	90.60	96345
2013-10-15	90.11	90.38	88.92	89.22	107769
2013-10-16	89.68	90.64	89.68	90.32	73246
2013-10-17	90.02	91.95	89.75	91.95	142973
2013-10-18	92.94	94.12	92.40	93.55	131517
2013-10-21	93.41	94.29	92.35	92.68	88327
2013-10-22	93.35	94.04	92.39	92.78	115245
2013-10-23	92.45	92.54	90.77	91.83	183907
2013-10-24	93.00	104.08	92.89	100.88	566046
2013-10-25	101.52	103.22	98.38	99.18	267501
2013-10-28	99.55	100.43	97.99	99.04	167308
2013-10-29	99.03	99.50	97.01	98.86	167991
2013-10-30	98.94	99.35	97.16	97.35	117610
2013-10-31	97.42	98.14	96.26	96.71	215044
2013-11-01	96.52	96.63	94.16	94.51	235945
2013-11-04	94.89	98.24	94.35	98.02	188394
2013-11-05	97.24	97.69	96.06	96.53	125103
2013-11-06	97.20	97.60	95.13	95.82	124466
2013-11-07	95.99	96.42	92.21	92.32	155439
2013-11-08	92.23	97.45	92.23	95.26	189407
2013-11-11	94.99	95.61	93.42	95.22	150335
2013-11-12	95.14	96.40	94.75	96.12	230252
2013-11-13	95.19	97.90	95.00	97.79	194874
2013-11-14	97.55	97.99	96.89	97.74	115518
2013-11-15	97.60	98.25	96.53	98.02	149009
2013-11-18	98.12	98.60	96.91	97.71	220017
2013-11-19	98.05	101.69	97.19	99.51	231432
2013-11-20	99.97	100.26	99.02	99.51	156795
2013-11-21	99.95	101.80	99.49	101.16	221077
2013-11-22	102.14	102.76	101.21	102.02	192270
2013-11-25	102.06	102.45	100.83	101.37	56024
2013-11-26	101.60	102.50	99.97	102.00	118980
2013-11-27	102.00	103.40	101.63	102.75	97696
2013-11-29	103.43	104.32	102.55	102.61	42865
2013-12-02	102.41	102.41	100.54	101.04	87136
2013-12-03	100.63	102.79	100.63	101.80	149314
2013-12-04	101.08	102.54	98.96	100.20	148197
2013-12-05	100.00	101.94	99.66	100.94	84074
2013-12-06	102.02	102.38	100.06	101.72	97778
2013-12-09	102.11	102.89	100.33	100.45	99088
2013-12-10	100.50	100.69	99.53	99.84	140703
2013-12-11	100.28	100.73	98.62	99.50	126817
2013-12-12	99.80	101.09	99.60	99.88	175580
2013-12-13	100.38	101.35	99.94	100.43	184765
2013-12-16	100.63	102.71	100.53	102.20	159530
2013-12-17	102.55	102.55	100.75	101.95	114514
2013-12-18	101.88	103.67	100.79	103.65	99380
2013-12-19	103.65	103.94	101.40	101.52	101631
2013-12-20	101.71	104.67	101.04	104.62	310003
2013-12-23	105.00	105.40	102.91	103.82	186914
2013-12-24	104.24	104.98	103.76	104.38	55814
2013-12-26	104.50	105.74	103.99	104.15	186106
2013-12-27	104.86	105.25	103.40	104.12	85244
2013-12-30	103.84	104.03	101.60	101.95	216167
2013-12-31	101.87	102.97	101.61	102.13	138897
2014-01-02	102.09	102.44	99.78	101.29	129516
2014-01-03	101.28	102.37	100.95	102.29	87712
2014-01-06	102.81	103.41	101.13	101.73	99310
2014-01-07	101.82	103.94	101.82	102.39	100377
2014-01-08	102.34	103.07	99.82	101.48	338513
2014-01-09	101.55	103.20	101.00	102.05	137946
2014-01-10	102.33	102.80	101.44	102.65	144867
2014-01-13	102.30	103.41	99.83	100.55	160205
2014-01-14	100.76	104.03	100.76	104.02	151001
2014-01-15	104.52	107.99	104.52	107.61	265179
2014-01-16	103.60	107.75	103.60	106.07	152258
2014-01-17	105.67	106.01	104.15	104.69	109914
2014-01-21	105.85	106.06	103.96	104.14	125460
2014-01-22	103.64	105.91	103.40	105.32	135224
2014-01-23	104.75	104.96	103.55	104.86	108365
2014-01-24	103.87	104.13	101.66	102.26	99826
2014-01-27	103.67	107.04	103.27	103.80	261183
2014-01-28	104.00	106.11	103.56	106.07	215579
2014-01-29	104.90	107.00	103.82	104.19	161399
2014-01-30	105.08	107.50	104.55	106.04	158645
2014-01-31	103.57	106.37	103.57	105.45	125892
2014-02-03	105.46	106.31	100.73	102.24	207682
2014-02-04	102.90	103.75	101.13	101.89	185191
2014-02-05	101.65	103.07	99.51	102.55	214797
2014-02-06	96.56	97.49	87.22	93.11	1393233
2014-02-07	93.32	93.98	91.98	92.01	342525
2014-02-10	91.77	91.77	89.44	90.19	471323
2014-02-11	90.00	90.86	89.02	90.05	293264
2014-02-12	90.40	92.71	89.80	91.94	409539
2014-02-13	91.80	94.60	91.56	94.57	235284
2014-02-14	94.58	95.04	93.76	94.20	178749
2014-02-18	94.05	96.50	94.05	95.75	194269
2014-02-19	95.23	96.81	95.12	95.60	225964
2014-02-20	95.60	97.91	94.58	97.41	166936
2014-02-21	97.85	98.62	97.48	98.04	210601
2014-02-24	98.00	99.71	97.80	97.80	223774
2014-02-25	97.64	97.70	94.38	94.57	195948
2014-02-26	94.27	95.60	94.05	94.48	185423
2014-02-27	94.05	94.50	92.38	94.50	289391
2014-02-28	94.81	95.85	92.73	93.78	266416
2014-03-03	93.73	93.73	90.60	92.83	181309
2014-03-04	94.72	97.00	94.18	94.81	319439
2014-03-05	94.29	94.78	93.78	94.26	125764
2014-03-06	94.26	94.26	92.99	93.19	122931
2014-03-07	93.57	93.60	92.18	92.50	138334
2014-03-10	92.31	93.15	91.26	91.92	167947
2014-03-11	91.83	92.18	89.66	90.19	189428
2014-03-12	90.04	90.56	88.23	90.07	253290
2014-03-13	90.29	90.29	89.07	89.66	203813
2014-03-14	89.32	90.75	88.76	89.87	126751
2014-03-17	90.83	91.58	90.08	91.01	99081
2014-03-18	90.90	93.00	90.53	92.17	119099
2014-03-19	92.19	92.98	89.81	90.83	89853
2014-03-20	90.66	92.13	90.28	91.63	110557
2014-03-21	92.00	92.50	90.54	91.15	326146
2014-03-24	91.27	91.27	87.95	88.69	309105
2014-03-25	89.61	90.58	88.10	88.81	156781
2014-03-26	89.67	89.97	87.35	87.37	155762
2014-03-27	87.05	87.50	84.65	86.24	291079
2014-03-28	86.25	86.77	82.51	82.77	352529
2014-03-31	82.87	84.69	81.54	83.68	399172
2014-04-01	83.72	86.44	82.61	86.35	283630
2014-04-02	86.78	86.78	85.06	85.63	166389
2014-04-03	85.55	86.09	83.98	84.26	183840
2014-04-04	85.16	85.16	79.70	80.00	392378
2014-04-07	79.79	80.74	78.34	78.90	271867
2014-04-08	79.16	81.80	78.45	81.36	177653
2014-04-09	81.29	81.49	79.94	81.45	176929
2014-04-10	81.21	81.24	74.37	76.12	473880
2014-04-11	75.85	78.17	75.17	76.00	356555
2014-04-14	76.81	77.19	75.50	76.25	161098
2014-04-15	76.55	77.57	74.71	77.02	247073
2014-04-16	77.69	78.35	75.76	78.20	192507
2014-04-17	78.19	79.66	77.31	79.02	169094
2014-04-21	79.12	79.12	77.43	78.26	135624
2014-04-22	78.49	80.36	78.45	80.02	211109
2014-04-23	79.62	79.99	78.40	78.43	234728
2014-04-24	82.00	82.15	75.61	77.17	368064
2014-04-25	76.62	80.22	76.58	77.23	332525
2014-04-28	77.94	78.85	76.37	77.53	329079
2014-04-29	77.90	79.89	77.64	79.69	231889
2014-04-30	79.50	82.09	79.18	81.65	259747
2014-05-01	81.94	82.90	80.77	81.63	228457
2014-05-02	81.67	82.73	81.46	81.58	144476
2014-05-05	80.98	81.94	80.09	81.22	133872
2014-05-06	80.84	81.29	78.40	78.49	230887
2014-05-07	78.95	79.49	76.10	76.91	290364
2014-05-08	76.96	78.00	75.53	76.12	310524
2014-05-09	75.65	77.50	75.60	77.40	195836
2014-05-12	77.64	80.57	77.52	80.36	194399
2014-05-13	80.17	80.17	77.75	78.02	237171
2014-05-14	78.02	78.47	76.90	77.19	166521
2014-05-15	76.69	77.04	75.39	76.81	159304
2014-05-16	76.73	78.15	76.60	78.13	130728
2014-05-19	77.79	79.57	77.79	78.82	82310
2014-05-20	78.38	78.81	77.26	78.12	249047
2014-05-21	78.27	79.15	77.99	78.68	102216
2014-05-22	79.04	80.54	78.32	80.01	96013
2014-05-23	79.82	80.87	79.30	80.62	97498
2014-05-27	81.27	81.80	80.57	81.56	126406
2014-05-28	81.27	81.80	79.59	79.98	131826
2014-05-29	80.41	80.75	79.76	80.30	105872
2014-05-30	78.92	79.25	77.44	78.13	286274
2014-06-02	78.05	78.45	77.15	78.00	173733
2014-06-03	77.62	78.35	77.09	77.92	158251
2014-06-04	77.57	78.38	76.77	78.08	146183
2014-06-05	78.08	79.95	77.80	79.87	136965
2014-06-06	80.47	82.78	80.11	82.60	230527
2014-06-09	82.35	83.12	81.27	83.00	124833
2014-06-10	82.60	83.00	81.05	81.68	83224
2014-06-11	81.19	81.90	80.75	81.57	93164
2014-06-12	81.54	81.54	80.07	80.61	124236
2014-06-13	81.06	81.51	79.70	81.21	130123
2014-06-16	81.02	82.52	80.71	82.40	122783
2014-06-17	82.50	84.67	82.27	83.65	149212
2014-06-18	83.46	86.74	83.46	86.65	311835
2014-06-19	86.81	90.12	86.42	89.76	321270
2014-06-20	90.24	90.24	88.00	89.10	318969
2014-06-23	88.93	89.74	87.98	89.70	215710
2014-06-24	89.99	91.03	89.15	90.27	283687
2014-06-25	89.47	90.22	88.64	90.02	186442
2014-06-26	90.00	90.77	88.41	90.60	166582
2014-06-27	89.80	91.69	89.79	90.98	210414
2014-06-30	90.91	91.26	89.99	91.21	217060
2014-07-01	91.67	95.28	91.40	95.03	354187
2014-07-02	95.38	96.49	94.77	95.83	272110
2014-07-03	95.96	96.21	94.63	94.92	123914
2014-07-07	94.47	95.57	91.75	92.00	216510
2014-07-08	91.62	91.62	88.31	90.27	266326
2014-07-09	90.29	90.93	89.37	90.27	148795
2014-07-10	87.93	89.91	87.75	89.08	258598
2014-07-11	88.75	89.04	87.96	88.33	179126
2014-07-14	89.34	89.61	88.05	88.22	144363
2014-07-15	87.66	88.83	86.16	87.03	175508
2014-07-16	87.33	87.33	85.73	86.27	140496
2014-07-17	86.06	86.56	85.03	85.33	134747
2014-07-18	85.24	86.70	85.24	86.56	157541
2014-07-21	86.18	86.51	84.70	86.28	138050
2014-07-22	86.59	87.79	86.28	87.00	117316
2014-07-23	87.42	88.28	86.48	87.88	122756
2014-07-24	94.00	97.53	93.64	97.25	573369
2014-07-25	96.23	96.84	94.77	96.66	227925
2014-07-28	96.80	97.00	94.04	94.13	209380
2014-07-29	94.09	94.86	93.31	93.71	265315
2014-07-30	94.31	94.84	93.25	94.08	273966
2014-07-31	93.02	93.77	90.69	90.73	237472
2014-08-01	91.15	92.10	90.06	90.55	220527
2014-08-04	90.81	91.84	89.59	91.37	197205
2014-08-05	90.83	91.77	89.90	90.89	214743
2014-08-06	90.01	91.45	89.83	90.48	169657
2014-08-07	90.99	91.17	89.88	90.33	125067
2014-08-08	90.17	93.14	90.17	91.52	208252
2014-08-11	91.55	92.75	90.65	92.12	124413
2014-08-12	91.88	92.39	89.63	90.79	141473
2014-08-13	91.00	91.25	90.44	91.01	109676
2014-08-14	91.01	91.04	90.10	90.69	103064
2014-08-15	91.72	91.91	89.02	90.09	246194
2014-08-18	91.04	91.11	90.04	90.60	112623
2014-08-19	90.92	91.82	90.46	91.53	102128
2014-08-20	91.15	91.75	89.48	90.34	89918
2014-08-21	90.51	91.70	89.69	90.79	184883
2014-08-22	90.86	91.62	90.07	91.35	212309
2014-08-25	91.78	91.80	89.54	90.07	155841
2014-08-26	90.04	91.40	89.73	91.14	110350
2014-08-27	90.94	91.15	89.26	89.46	111397
2014-08-28	88.81	89.19	88.10	88.71	121742
2014-08-29	88.85	89.46	88.31	89.06	60768
2014-09-02	89.37	90.93	88.58	89.86	177719
2014-09-03	90.75	90.89	88.37	88.72	137801
2014-09-04	89.10	89.64	87.62	87.82	104517
2014-09-05	87.49	89.24	87.08	88.46	130720
2014-09-08	88.44	91.54	88.23	91.51	181988
2014-09-09	91.20	92.37	90.75	91.14	241340
2014-09-10	91.13	92.21	90.25	90.67	110264
2014-09-11	90.19	91.80	90.11	91.58	98122
2014-09-12	91.73	91.73	89.26	89.76	134527
2014-09-15	89.93	90.44	87.34	87.69	129263
2014-09-16	87.66	89.30	87.36	88.88	242773
2014-09-17	88.88	89.99	88.05	88.87	204229
2014-09-18	89.36	90.72	88.81	90.55	179870
2014-09-19	90.73	91.34	88.37	89.92	816389
2014-09-22	89.51	90.05	87.90	89.17	205887
2014-09-23	88.48	89.74	88.14	88.27	274632
2014-09-24	88.17	90.53	88.17	90.21	183433
2014-09-25	89.95	89.95	88.03	88.96	208977
2014-09-26	89.02	89.28	87.62	87.96	175919
2014-09-29	87.00	89.21	86.81	88.94	129120
2014-09-30	88.81	89.85	88.22	88.40	202587
2014-10-01	88.53	88.53	86.05	86.73	201576
2014-10-02	86.83	89.07	86.27	88.54	132545
2014-10-03	89.41	92.67	89.14	91.98	265979
2014-10-06	92.19	93.17	91.33	92.29	226106
2014-10-07	91.87	92.46	91.04	91.27	253112
2014-10-08	91.33	94.51	90.30	94.33	241040
2014-10-09	94.59	95.32	92.89	94.23	278344
2014-10-10	93.35	94.92	92.57	92.80	243833
2014-10-13	93.03	93.60	91.09	91.86	165669
2014-10-14	92.77	94.77	92.64	94.13	215559
2014-10-15	92.92	96.74	92.36	96.29	258530
2014-10-16	95.32	96.64	93.68	95.21	306565
2014-10-17	96.65	96.65	92.68	93.72	309401
2014-10-20	93.29	94.16	92.18	92.93	297622
2014-10-21	93.21	94.43	92.45	93.78	266667
2014-10-22	94.13	94.13	91.55	92.23	220443
2014-10-23	94.93	104.68	94.93	104.26	638713
2014-10-24	104.57	108.14	104.40	106.57	398860
2014-10-27	106.50	106.50	101.22	104.90	354474
2014-10-28	105.00	109.37	104.74	108.93	421072
2014-10-29	109.00	109.99	106.86	107.10	250931
2014-10-30	106.65	111.23	106.12	110.42	194761
2014-10-31	112.61	113.03	110.75	111.92	215509
2014-11-03	111.42	113.64	108.33	109.06	231612
2014-11-04	108.75	110.58	108.62	109.30	150774
2014-11-05	109.79	109.88	108.00	108.84	151400
2014-11-06	108.19	110.76	108.19	110.55	155404
2014-11-07	110.17	111.24	109.17	110.25	191222
2014-11-10	110.45	111.67	107.89	110.04	155177
2014-11-11	109.72	110.59	108.33	110.27	132406
2014-11-12	109.79	111.42	108.76	111.11	148304
2014-11-13	111.08	111.20	109.93	109.99	26974
2014-11-14	109.69	110.73	108.80	110.46	166339
2014-11-17	110.06	110.64	108.03	108.05	195955
2014-11-18	108.35	109.70	107.67	107.89	123750
2014-11-19	107.92	108.30	104.76	106.99	150419
2014-11-20	106.95	108.04	106.50	107.55	106790
2014-11-21	109.21	109.60	107.49	107.60	137726
2014-11-24	107.61	109.62	106.70	109.49	143275
2014-11-25	109.45	110.42	108.19	109.00	137406
2014-11-26	108.78	109.94	107.45	108.91	159281
2014-11-28	109.23	110.37	108.18	108.58	90109
2014-12-01	108.30	108.30	104.80	107.44	246387
2014-12-02	109.48	111.94	109.01	111.63	325187
2014-12-03	111.75	111.87	109.24	110.65	203233
2014-12-04	110.87	111.07	109.16	110.77	4741411
2014-12-05	110.77	113.58	110.22	113.47	287049
2014-12-08	113.19	114.95	109.49	110.43	295050
2014-12-09	108.96	113.98	108.09	113.87	212512
2014-12-10	113.66	113.98	112.41	112.58	307141
2014-12-11	113.20	114.95	111.71	112.22	187623
2014-12-12	110.70	114.55	110.08	113.05	275869
2014-12-15	113.54	113.54	108.72	108.81	303740
2014-12-16	108.04	110.73	107.40	107.48	259165
2014-12-17	107.94	110.91	106.55	110.71	212760
2014-12-18	112.14	112.53	110.70	111.85	194641
2014-12-19	111.64	113.55	110.10	110.17	388341
2014-12-22	110.00	112.64	110.00	112.26	172253
2014-12-23	112.64	114.47	111.29	111.44	143527
2014-12-24	111.47	113.60	111.47	112.27	71493
2014-12-26	112.76	115.37	112.76	114.09	128788
2014-12-29	114.30	115.25	112.64	113.55	123615
2014-12-30	113.02	114.17	109.99	111.29	184204
2014-12-31	111.81	112.66	109.37	109.44	135716
2015-01-02	110.04	111.08	106.77	107.85	216308
2015-01-05	106.75	108.50	105.28	105.97	270343
2015-01-06	106.46	107.43	103.53	104.91	239623
2015-01-07	105.53	106.15	103.37	106.03	220304
2015-01-08	107.31	110.38	106.55	109.20	264655
2015-01-09	109.06	109.91	106.59	107.49	155951
2015-01-12	107.29	109.21	106.55	107.69	166389
2015-01-13	108.91	112.49	107.47	108.75	182700
2015-01-14	107.37	109.72	107.13	108.69	109408
2015-01-15	109.28	109.28	104.07	104.17	227605
2015-01-16	103.52	108.76	103.52	108.44	133683
2015-01-20	108.60	110.23	106.73	108.54	173757
2015-01-21	108.13	109.58	106.17	106.90	145340
2015-01-22	107.78	109.63	104.94	109.51	136754
2015-01-23	109.51	112.29	109.10	111.17	131904
2015-01-26	111.16	111.75	108.72	111.19	167491
2015-01-27	109.70	111.00	107.69	110.10	121389
2015-01-28	110.69	111.05	108.09	108.82	135719
2015-01-29	108.79	110.68	106.92	110.50	112740
2015-01-30	109.39	109.70	105.82	106.08	162713
2015-02-02	106.26	108.97	103.18	108.46	269464
2015-02-03	108.59	110.36	107.37	109.92	245161
2015-02-04	109.07	110.62	108.76	110.03	175137
2015-02-05	110.75	115.99	110.10	114.03	340352
2015-02-06	114.37	116.48	113.48	114.90	186511
2015-02-09	113.39	114.89	111.07	114.29	250640
2015-02-10	115.00	115.00	109.82	114.57	268965
2015-02-11	114.20	114.44	112.11	112.61	133959
2015-02-12	113.79	115.07	113.27	114.92	173114
2015-02-13	115.03	116.50	113.46	116.28	155263
2015-02-17	115.95	116.57	114.64	115.34	125160
2015-02-18	114.81	116.56	114.42	115.76	161945
2015-02-19	115.02	117.53	114.52	116.43	129306
2015-02-20	116.64	118.54	115.51	118.07	150647
2015-02-23	117.54	117.73	115.58	117.66	202369
2015-02-24	117.86	118.30	117.12	118.14	156625
2015-02-25	118.26	119.95	117.17	119.40	142288
2015-02-26	119.00	120.09	118.65	119.97	112245
2015-02-27	119.29	120.53	118.70	119.37	226315
2015-03-02	119.73	121.00	118.76	120.75	186257
2015-03-03	120.12	120.27	117.18	119.29	183323
2015-03-04	118.61	118.61	116.30	116.41	179469
2015-03-05	116.69	116.78	115.46	116.38	156271
2015-03-06	115.33	116.64	113.83	114.31	165063
2015-03-09	114.11	115.57	113.59	114.84	163826
2015-03-10	113.91	115.80	113.48	114.79	139575
2015-03-11	115.13	116.83	114.78	116.71	185641
2015-03-12	117.17	119.20	116.89	119.02	193480
2015-03-13	119.03	120.00	118.19	119.51	175734
2015-03-16	119.85	121.90	119.46	121.65	124365
2015-03-17	120.85	122.48	120.85	122.12	153534
2015-03-18	122.00	123.53	120.99	122.49	185261
2015-03-19	122.29	124.16	121.96	123.47	122772
2015-03-20	124.48	125.84	123.51	125.29	441703
2015-03-23	124.86	125.00	123.70	123.78	167710
2015-03-24	123.78	125.03	122.94	124.18	104103
2015-03-25	124.24	124.24	118.52	118.54	132479
2015-03-26	118.35	118.70	116.62	117.96	228557
2015-03-27	117.79	119.54	116.81	119.28	156278
2015-03-30	120.11	123.20	120.11	122.68	130456
2015-03-31	121.67	122.99	119.60	120.53	148820
2015-04-01	120.24	121.33	118.88	121.21	187224
2015-04-02	121.00	122.42	119.95	122.16	173358
2015-04-06	121.72	123.53	121.71	123.18	121688
2015-04-07	123.19	124.69	122.51	122.84	126924
2015-04-08	122.47	124.97	121.86	124.39	314471
2015-04-09	124.07	125.34	123.41	125.22	141358
2015-04-10	126.01	126.01	124.95	125.50	168483
2015-04-13	125.40	127.09	125.40	125.80	152897
2015-04-14	124.00	124.63	122.50	124.06	294098
2015-04-15	124.51	125.65	124.04	124.87	252263
2015-04-16	124.48	125.44	123.66	124.63	137651
2015-04-17	122.77	123.88	121.06	121.86	126891
2015-04-20	122.80	125.99	121.65	125.50	201089
2015-04-21	126.00	127.68	125.21	127.24	236657
2015-04-22	126.83	128.10	126.18	127.60	219522
2015-04-23	132.00	132.00	121.95	130.30	427328
2015-04-24	130.74	133.18	128.72	132.12	290167
2015-04-27	132.10	133.54	129.00	129.62	364332
2015-04-28	130.00	130.16	126.50	127.09	324793
2015-04-29	126.03	127.04	124.66	125.51	222720
2015-04-30	124.32	125.20	121.83	121.95	242130
2015-05-01	123.07	123.88	122.14	122.79	213670
2015-05-04	122.83	124.71	122.45	123.74	242626
2015-05-05	123.01	123.01	119.69	121.14	221488
2015-05-06	120.88	120.88	119.03	120.51	186109
2015-05-07	120.13	122.65	120.13	121.18	122817
2015-05-08	122.57	123.75	120.38	120.93	173676
2015-05-11	121.00	121.89	120.35	120.45	158932
2015-05-12	120.00	122.00	118.37	121.11	129677
2015-05-13	121.48	123.54	121.32	122.38	162975
2015-05-14	122.63	124.51	121.80	124.01	128953
2015-05-15	124.06	124.10	122.33	123.14	85266
2015-05-18	122.87	124.95	121.81	124.72	248367
2015-05-19	124.92	125.00	122.05	124.47	172965
2015-05-20	124.57	125.27	123.80	124.42	81288
2015-05-21	124.82	125.00	123.09	124.79	178047
2015-05-22	124.75	125.19	123.66	124.48	103265
2015-05-26	124.24	124.70	121.41	121.75	264837
2015-05-27	121.36	124.95	120.88	124.90	206598
2015-05-28	124.81	125.56	123.63	125.12	113145
2015-05-29	124.59	124.59	121.41	121.48	218096
2015-06-01	122.26	122.26	119.51	121.05	162602
2015-06-02	120.15	122.31	119.62	120.58	140839
2015-06-03	121.19	123.37	120.42	122.01	173639
2015-06-04	121.03	121.87	119.02	119.36	134646
2015-06-05	118.97	121.54	118.23	121.30	174765
2015-06-08	121.10	122.05	120.14	120.41	132168
2015-06-09	120.41	120.64	118.13	120.02	107499
2015-06-10	120.90	121.86	119.90	120.59	168413
2015-06-11	120.58	121.01	120.05	120.72	172938
2015-06-12	120.08	122.26	119.90	120.76	123389
2015-06-15	119.18	120.76	118.05	120.34	98496
2015-06-16	119.84	123.77	119.84	123.13	148257
2015-06-17	123.58	125.33	123.24	124.35	189691
2015-06-18	124.65	127.66	124.51	127.45	209939
2015-06-19	128.43	129.05	127.47	128.50	364113
2015-06-22	129.41	130.49	128.68	129.69	270097
2015-06-23	129.69	130.06	128.81	130.03	196614
2015-06-24	129.49	129.97	128.57	128.83	147518
2015-06-25	129.17	129.60	128.34	129.27	115489
2015-06-26	129.68	129.90	128.24	129.34	284283
2015-06-29	128.20	129.31	127.79	127.90	286434
2015-06-30	128.79	129.55	128.00	129.38	189388
2015-07-01	130.43	131.14	129.54	129.94	229960
2015-07-02	130.57	130.63	129.01	130.35	175425
2015-07-06	128.81	131.39	128.13	130.47	188772
2015-07-07	130.89	133.59	130.08	133.48	278732
2015-07-08	132.50	134.12	131.34	134.00	204961
2015-07-09	139.09	139.09	134.83	137.70	236101
2015-07-10	138.74	139.62	137.36	138.42	211499
2015-07-13	139.55	140.28	138.52	139.29	126158
2015-07-14	140.13	141.83	140.00	141.34	141918
2015-07-15	141.53	141.87	139.81	140.12	189158
2015-07-16	141.18	143.91	140.34	143.47	145506
2015-07-17	143.63	144.24	141.63	142.86	138057
2015-07-20	143.11	144.06	142.26	142.45	138310
2015-07-21	142.71	143.53	140.93	143.01	204843
2015-07-22	142.20	143.14	138.61	139.39	363330
2015-07-23	143.74	145.74	134.52	139.01	439889
2015-07-24	138.44	139.99	135.93	136.21	172959
2015-07-27	134.66	135.63	132.48	134.14	384334
2015-07-28	134.46	136.50	132.41	136.25	279503
2015-07-29	136.24	138.56	134.31	138.01	238545
2015-07-30	137.87	141.38	136.22	140.22	238014
2015-07-31	140.51	140.63	139.05	139.54	211482
2015-08-03	140.04	140.04	138.44	139.69	115984
2015-08-04	139.81	140.67	138.45	139.94	110616
2015-08-05	141.12	143.54	140.83	141.41	141702
2015-08-06	142.18	142.46	137.36	138.25	163076
2015-08-07	137.16	139.26	137.02	139.05	104133
2015-08-10	140.05	142.06	138.63	140.86	178152
2015-08-11	139.75	141.65	139.00	139.63	140990
2015-08-12	138.57	139.93	135.91	139.39	133253
2015-08-13	139.82	141.98	139.31	140.29	155226
2015-08-14	139.67	141.99	139.10	141.96	190349
2015-08-17	142.06	143.00	140.50	142.11	243380
2015-08-18	142.24	143.05	141.22	142.10	218752
2015-08-19	141.86	142.85	140.10	141.13	141709
2015-08-20	140.17	140.52	137.80	138.05	217985
2015-08-21	137.24	139.55	135.41	136.51	383772
2015-08-24	130.89	135.00	127.25	129.52	433281
2015-08-25	132.71	136.37	132.17	132.57	282785
2015-08-26	135.59	138.02	132.45	137.31	272838
2015-08-27	138.31	139.12	135.75	138.26	294973
2015-08-28	137.75	139.66	137.06	138.88	139382
2015-08-31	138.46	139.67	137.63	138.04	193209
2015-09-01	135.81	137.61	133.84	134.06	164238
2015-09-02	135.47	136.76	133.24	136.76	177707
2015-09-03	135.95	139.55	135.95	137.45	142814
2015-09-04	136.00	137.60	135.38	136.53	100421
2015-09-08	138.82	141.93	138.02	141.66	107277
2015-09-09	142.56	142.99	140.23	140.68	155040
2015-09-10	140.72	144.91	140.34	144.41	263585
2015-09-11	143.94	145.65	143.01	145.53	96465
2015-09-14	146.41	147.38	145.01	145.66	117616
2015-09-15	146.34	147.97	145.50	147.78	173489
2015-09-16	147.75	149.56	146.80	149.37	191076
2015-09-17	149.73	152.91	148.39	151.49	204315
2015-09-18	149.80	151.82	148.41	148.82	324283
2015-09-21	150.03	151.43	147.75	149.41	135930
2015-09-22	148.04	148.99	146.63	148.17	175974
2015-09-23	149.30	152.16	148.67	151.64	180805
2015-09-24	150.82	152.42	148.77	149.98	411612
2015-09-25	151.09	152.90	149.44	150.97	303810
2015-09-28	150.68	151.27	144.02	144.91	297803
2015-09-29	144.50	147.21	143.17	147.06	297128
2015-09-30	148.00	150.67	145.91	149.31	372502
2015-10-01	150.40	166.00	150.00	164.39	752661
2015-10-02	163.78	170.11	161.23	168.01	476056
2015-10-05	168.01	170.54	166.25	168.82	398576
2015-10-06	169.18	169.49	165.00	166.29	323992
2015-10-07	167.61	167.61	157.91	164.71	431522
2015-10-08	164.11	165.79	160.98	162.90	246589
2015-10-09	163.37	166.60	162.88	166.58	179886
2015-10-12	165.94	167.70	164.51	166.00	129989
2015-10-13	165.44	168.90	164.97	166.86	189341
2015-10-14	166.46	168.31	165.28	165.47	132589
2015-10-15	165.87	170.78	165.61	170.39	177484
2015-10-16	171.29	173.16	169.96	171.16	156614
2015-10-19	170.90	172.11	168.21	171.33	221293
2015-10-20	170.83	171.46	164.11	168.87	269118
2015-10-21	169.51	170.15	166.01	167.12	182382
2015-10-22	171.22	179.31	169.23	173.42	299302
2015-10-23	175.11	177.89	171.12	173.19	242956
2015-10-26	173.24	173.49	171.02	172.06	215461
2015-10-27	171.75	173.28	169.18	171.56	284305
2015-10-28	172.00	176.80	170.62	176.72	326323
2015-10-29	175.32	177.76	169.70	170.11	237202
2015-10-30	170.65	173.32	169.45	170.36	190076
2015-11-02	171.36	172.90	170.22	172.22	137146
2015-11-03	171.40	173.75	170.62	172.21	164050
2015-11-04	172.77	173.83	170.21	171.91	203637
2015-11-05	171.71	172.00	169.42	169.85	156969
2015-11-06	170.08	171.57	167.38	171.57	232321
2015-11-09	170.61	171.10	167.87	170.57	128874
2015-11-10	170.50	172.26	169.48	172.12	154357
2015-11-11	172.59	176.63	171.56	174.65	154833
2015-11-12	172.52	175.39	172.28	173.15	174505
2015-11-13	172.13	172.70	167.82	168.50	172517
2015-11-16	168.04	170.00	167.35	169.84	170930
2015-11-17	170.01	172.42	168.79	171.29	199685
2015-11-18	171.74	172.88	168.93	172.71	216447
2015-11-19	172.94	175.81	171.65	172.36	166724
2015-11-20	173.05	175.40	171.39	174.20	246509
2015-11-23	174.17	174.17	171.28	171.86	223663
2015-11-24	171.00	175.08	170.62	174.81	221501
2015-11-25	174.61	175.17	171.87	173.45	178842
2015-11-27	173.20	174.92	172.34	174.92	251731
2015-11-30	175.42	178.84	174.52	178.44	305358
2015-12-01	179.37	180.72	174.74	176.80	254044
2015-12-02	177.15	179.70	175.22	178.71	196032
2015-12-03	178.96	181.27	174.28	175.37	293610
2015-12-04	176.14	180.79	175.75	179.65	190398
2015-12-07	179.23	179.76	174.82	176.32	248196
2015-12-08	174.96	179.23	172.98	179.00	188952
2015-12-09	178.26	178.30	173.08	173.37	213342
2015-12-10	173.32	175.55	172.79	174.07	148450
2015-12-11	171.85	175.32	171.60	174.24	252717
2015-12-14	173.98	175.16	173.25	174.70	238531
2015-12-15	175.02	176.05	173.44	175.28	256373
2015-12-16	176.59	178.56	174.67	178.07	172346
2015-12-17	178.07	178.34	176.00	177.82	218949
2015-12-18	177.70	179.42	176.00	176.74	468307
2015-12-21	178.60	179.79	175.03	177.05	260072
2015-12-22	177.51	178.61	175.71	178.14	155617
2015-12-23	178.96	180.41	176.52	177.21	189400
2015-12-24	176.72	179.44	175.81	178.56	89697
2015-12-28	177.76	180.73	176.26	180.52	119760
2015-12-29	181.35	184.01	179.93	180.61	186124
2015-12-30	181.02	181.23	178.05	178.23	168854
2015-12-31	177.84	178.72	174.26	174.32	234336
2016-01-04	172.50	172.50	165.93	167.03	399558
2016-01-05	167.06	169.12	165.07	168.61	293399
2016-01-06	166.52	168.72	165.53	166.41	258841
2016-01-07	164.56	165.99	161.88	163.79	292279
2016-01-08	163.79	166.02	160.48	160.63	252367
2016-01-11	161.11	161.64	158.56	160.57	206142
2016-01-12	162.02	164.03	161.31	163.91	275728
2016-01-13	164.35	164.82	157.11	157.50	195250
2016-01-14	157.84	162.79	155.96	161.82	394345
2016-01-15	157.87	160.16	156.47	158.85	234861
2016-01-19	160.17	160.17	155.33	157.10	169147
2016-01-20	155.40	159.83	152.66	157.18	299828
2016-01-21	157.24	160.09	155.84	157.47	300364
2016-01-22	160.07	164.37	159.53	162.70	544900
2016-01-25	162.24	163.81	157.80	158.18	158452
2016-01-26	158.59	159.21	156.28	158.41	175969
2016-01-27	157.41	158.94	155.89	156.73	228726
2016-01-28	157.78	157.78	152.10	152.99	229056
2016-01-29	153.83	157.23	153.35	157.06	320005
2016-02-01	156.07	159.55	155.69	158.26	177111
2016-02-02	156.93	159.24	153.20	153.57	326183
2016-02-03	154.99	160.02	150.27	156.04	453033
2016-02-04	155.34	155.53	151.27	152.70	197563
2016-02-05	151.44	152.63	132.28	138.30	967314
2016-02-08	135.06	135.50	130.36	132.48	437350
2016-02-09	128.24	134.61	125.86	131.67	654084
2016-02-10	133.85	138.76	131.66	136.07	329408
2016-02-11	134.72	137.60	134.72	136.76	364497
2016-02-12	138.00	138.64	135.86	137.33	253865
2016-02-16	142.26	142.72	138.16	141.82	257810
2016-02-17	144.70	148.00	144.05	146.74	353876
2016-02-18	133.00	134.00	121.50	124.19	1931567
2016-02-19	123.05	124.29	120.22	121.59	959733
2016-02-22	121.25	122.63	120.16	120.91	657051
2016-02-23	120.00	121.19	119.42	119.50	507106
2016-02-24	118.50	122.08	118.16	121.67	551009
2016-02-25	121.68	123.87	121.64	122.81	555889
2016-02-26	122.98	124.25	120.50	121.37	406886
2016-02-29	121.25	122.19	120.00	120.32	435383
2016-03-01	121.10	125.58	120.61	125.14	392274
2016-03-02	125.26	126.22	123.66	123.97	383310
2016-03-03	123.63	125.16	122.96	125.03	310991
2016-03-04	124.99	125.35	122.70	123.54	371825
2016-03-07	122.76	124.03	120.94	122.50	280083
2016-03-08	121.95	122.47	120.49	120.76	248225
2016-03-09	121.13	121.73	119.57	120.67	300999
2016-03-10	120.84	121.90	118.46	119.64	274814
2016-03-11	120.76	123.71	120.25	123.24	310438
2016-03-14	123.10	125.80	122.25	125.51	334052
2016-03-15	124.45	126.20	123.40	124.15	318827
2016-03-16	124.14	126.24	124.14	125.57	254842
2016-03-17	124.97	125.70	123.01	123.92	233690
2016-03-18	124.62	128.72	123.57	128.35	648128
2016-03-21	127.88	128.73	124.84	125.01	209218
2016-03-22	124.57	125.99	124.11	124.22	266764
2016-03-23	123.91	124.09	121.24	121.45	362451
2016-03-24	121.12	122.09	120.50	121.69	273412
2016-03-28	121.69	124.23	120.33	123.49	227550
2016-03-29	122.83	130.19	122.83	130.16	384841
2016-03-30	130.60	131.29	128.66	130.73	410556
2016-03-31	130.51	130.64	128.41	128.61	418752
2016-04-01	126.82	132.98	126.70	132.83	459671
2016-04-04	133.36	138.69	132.41	135.77	616089
2016-04-05	134.58	136.09	132.00	133.61	336859
2016-04-06	133.38	137.17	132.70	137.00	417510
2016-04-07	135.85	136.16	133.73	134.12	422767
2016-04-08	135.11	135.13	131.06	133.25	312246
2016-04-11	133.63	136.13	131.99	132.09	261127
2016-04-12	132.02	133.94	131.30	132.80	264726
2016-04-13	133.48	136.72	132.76	136.40	362356
2016-04-14	136.14	139.71	135.00	137.17	293552
2016-04-15	136.72	139.49	136.19	138.40	342585
2016-04-18	138.34	142.74	136.96	142.66	463963
2016-04-19	143.40	143.94	141.77	142.38	450692
2016-04-20	143.14	143.14	138.56	140.10	355996
2016-04-21	140.51	142.26	139.39	141.52	244495
2016-04-22	140.89	143.14	138.80	139.37	287267
2016-04-25	140.21	142.25	139.23	139.66	277643
2016-04-26	140.08	141.47	139.39	140.88	220188
2016-04-27	140.29	142.17	138.61	141.79	342321
2016-04-28	144.00	147.07	140.50	143.24	761469
2016-04-29	143.25	146.63	142.58	146.41	616143
2016-05-02	146.73	147.87	143.25	146.15	541466
2016-05-03	145.01	145.44	142.51	144.68	389251
2016-05-04	143.09	143.68	141.57	143.01	230109
2016-05-05	143.15	144.34	142.34	142.73	233115
2016-05-06	141.44	143.04	139.21	142.39	226270
2016-05-09	142.29	144.91	142.29	143.62	203903
2016-05-10	143.92	147.70	143.58	147.58	257822
2016-05-11	146.92	148.51	146.27	146.92	224512
2016-05-12	147.87	148.91	146.39	148.17	296282
2016-05-13	148.56	151.76	148.07	149.33	320259
2016-05-16	150.00	151.91	149.18	150.25	277322
2016-05-17	149.56	149.59	143.19	143.34	437850
2016-05-18	142.56	146.09	141.99	145.20	431594
2016-05-19	144.43	146.20	142.44	144.34	180902
2016-05-20	145.30	147.79	145.30	147.02	201435
2016-05-23	146.58	148.68	146.48	147.40	231883
2016-05-24	147.97	152.33	147.97	152.07	322331
2016-05-25	152.63	152.63	149.06	149.67	298830
2016-05-26	149.24	150.77	147.94	149.99	170189
2016-05-27	149.59	151.73	149.59	151.70	194087
2016-05-31	151.50	153.95	150.18	153.29	302334
2016-06-01	152.39	155.48	152.33	154.85	341616
2016-06-02	154.85	156.98	153.14	156.98	275534
2016-06-03	157.02	158.26	154.72	158.09	272041
2016-06-06	158.35	159.66	157.03	159.27	292752
2016-06-07	159.36	159.83	158.34	159.79	200703
2016-06-08	159.98	160.59	157.76	160.48	220779
2016-06-09	159.59	160.55	158.54	160.22	175136
2016-06-10	158.24	159.48	156.48	157.14	286853
2016-06-13	155.37	156.89	154.80	155.12	314823
2016-06-14	153.86	156.36	153.55	155.91	208870
2016-06-15	155.41	157.01	154.25	154.79	187985
2016-06-16	153.46	154.73	151.86	154.55	270046
2016-06-17	154.92	154.92	149.60	150.53	449532
2016-06-20	153.26	155.83	151.98	153.88	353297
2016-06-21	153.95	155.03	152.90	154.34	311715
2016-06-22	154.72	155.98	153.64	153.86	279367
2016-06-23	155.74	157.56	154.10	157.46	362278
2016-06-24	152.00	155.46	150.25	153.56	2987747
2016-06-27	152.63	158.22	152.28	156.89	679890
2016-06-28	158.02	161.26	157.32	159.97	379673
2016-06-29	162.15	165.70	161.07	165.14	334894
2016-06-30	166.00	168.19	165.29	166.71	678648
2016-07-01	166.55	168.34	164.73	164.80	303438
2016-07-05	164.13	165.70	163.33	165.18	265689
2016-07-06	164.19	168.01	164.02	167.89	399350
2016-07-07	167.84	169.13	166.88	168.25	209377
2016-07-08	169.70	170.89	168.50	169.12	324692
2016-07-11	170.01	171.41	167.71	167.87	307801
2016-07-12	169.05	169.05	166.33	167.97	419854
2016-07-13	168.49	170.01	166.31	166.94	450530
2016-07-14	168.20	169.29	166.54	167.08	183300
2016-07-15	167.46	167.46	164.78	164.97	276673
2016-07-18	164.97	166.01	163.83	165.62	276876
2016-07-19	164.96	166.20	164.31	165.44	202206
2016-07-20	166.69	167.88	166.00	166.94	178302
2016-07-21	166.49	167.56	163.99	164.66	157789
2016-07-22	165.00	167.92	164.04	167.73	158268
2016-07-25	167.72	167.72	164.29	164.80	370941
2016-07-26	165.49	167.01	164.47	166.92	231191
2016-07-27	167.41	167.41	164.77	165.50	247047
2016-07-28	168.90	168.90	160.06	166.01	334292
2016-07-29	166.09	166.77	162.03	163.02	346417
2016-08-01	162.93	164.01	161.19	163.91	302197
2016-08-02	163.11	163.72	159.24	161.74	259762
2016-08-03	161.08	161.43	159.84	160.56	186492
2016-08-04	160.17	162.79	159.93	160.97	155983
2016-08-05	161.23	162.30	160.31	161.14	171693
2016-08-08	161.13	161.21	159.58	159.95	215018
2016-08-09	159.89	162.85	159.57	162.17	254160
2016-08-10	162.20	163.15	161.69	162.71	193379
2016-08-11	163.14	164.83	163.12	163.36	160115
2016-08-12	163.33	164.10	162.10	163.85	105115
2016-08-15	164.11	164.31	163.31	163.45	128637
2016-08-16	162.99	164.43	162.31	163.37	171210
2016-08-17	163.22	163.89	161.56	162.17	183818
2016-08-18	162.31	163.47	161.92	162.46	135998
2016-08-19	162.28	164.49	161.25	164.35	182319
2016-08-22	163.62	164.99	163.35	164.35	182815
2016-08-23	164.99	165.96	164.34	165.64	153481
2016-08-24	165.61	166.00	164.29	165.14	151601
2016-08-25	164.96	166.55	164.00	166.29	113893
2016-08-26	166.16	166.91	164.68	165.90	133893
2016-08-29	166.25	167.59	165.54	166.53	123036
2016-08-30	166.53	167.46	165.78	167.18	120018
2016-08-31	166.56	167.31	163.91	163.95	180360
2016-09-01	163.54	167.58	162.99	166.55	235883
2016-09-02	167.53	169.84	167.23	168.86	160319
2016-09-06	168.43	169.31	167.27	168.03	141442
2016-09-07	168.70	169.58	168.10	168.98	185203
2016-09-08	168.31	170.49	167.77	169.79	248487
2016-09-09	169.00	170.04	167.97	167.97	240680
2016-09-12	167.10	169.69	166.08	169.52	211432
2016-09-13	169.50	169.89	168.01	169.03	178621
2016-09-14	169.38	169.79	168.40	169.43	141640
2016-09-15	169.48	174.18	167.98	172.00	408022
2016-09-16	171.53	172.40	170.46	170.93	329210
2016-09-19	171.91	172.65	170.15	170.98	167327
2016-09-20	171.30	172.36	170.71	171.02	166969
2016-09-21	172.11	173.21	171.18	173.14	195046
2016-09-22	173.50	175.77	173.50	175.47	304540
2016-09-23	175.11	175.11	172.68	172.89	150635
2016-09-26	172.62	172.62	169.74	170.60	313073
2016-09-27	170.13	171.53	168.05	171.33	208205
2016-09-28	171.45	171.87	170.57	171.19	188739
2016-09-29	170.64	171.14	169.18	169.79	169355
2016-09-30	170.02	171.93	168.02	171.23	222755
2016-10-03	170.96	171.89	169.40	170.52	205030
2016-10-04	171.17	171.17	169.16	170.51	187962
2016-10-05	171.19	172.00	169.56	170.84	205622
2016-10-06	171.12	171.32	169.86	171.15	189732
2016-10-07	170.85	171.00	169.07	169.73	241634
2016-10-10	170.72	172.24	170.17	170.31	177106
2016-10-11	169.83	170.23	166.93	169.50	261498
2016-10-12	169.35	170.37	168.61	170.20	183527
2016-10-13	168.75	170.54	166.70	169.77	134149
2016-10-14	170.26	171.89	169.33	169.38	93549
2016-10-17	169.57	170.58	167.35	167.61	131395
2016-10-18	169.25	169.50	167.99	168.22	127330
2016-10-19	167.73	168.43	165.50	165.54	170177
2016-10-20	165.04	165.46	162.19	162.39	261399
2016-10-21	162.67	164.60	161.65	163.85	141985
2016-10-24	165.64	167.04	164.24	166.27	100904
2016-10-25	166.76	167.11	164.94	165.56	216540
2016-10-26	165.41	166.97	164.61	166.23	191088
2016-10-27	166.99	169.17	158.18	161.05	424961
2016-10-28	160.13	164.13	160.13	162.71	249390
2016-10-31	163.08	163.96	159.96	160.40	249448
2016-11-01	161.06	161.54	158.75	160.48	225152
2016-11-02	159.92	160.62	157.59	157.80	201078
2016-11-03	157.38	161.43	156.42	160.07	268372
2016-11-04	160.00	160.41	154.50	154.74	343672
2016-11-07	156.53	158.30	155.87	156.40	230543
2016-11-08	156.41	156.98	153.97	154.35	241398
2016-11-09	152.31	156.97	151.57	155.57	579444
2016-11-10	156.44	156.72	150.10	150.16	349883
2016-11-11	149.17	150.96	147.21	150.21	388892
2016-11-14	149.53	150.38	147.22	147.34	296102
2016-11-15	148.33	150.86	148.26	148.79	217173
2016-11-16	148.80	152.42	148.80	152.34	226033
2016-11-17	152.68	155.12	152.22	155.02	287066
2016-11-18	155.00	156.18	154.23	155.53	266672
2016-11-21	155.55	157.44	153.64	154.15	253360
2016-11-22	154.60	155.55	152.24	152.31	189983
2016-11-23	151.76	153.11	151.33	152.94	211476
2016-11-25	153.11	153.87	152.77	153.72	98278
2016-11-28	153.03	154.15	152.36	153.08	235638
2016-11-29	152.66	153.75	152.17	152.44	277619
2016-11-30	152.80	152.80	148.75	148.90	205997
2016-12-01	148.89	149.41	141.83	143.42	501654
2016-12-02	141.81	143.45	140.36	142.69	553578
2016-12-05	143.00	146.36	143.00	144.88	366730
2016-12-06	145.62	146.51	144.14	146.19	285575
2016-12-07	146.60	148.42	145.70	147.73	214350
2016-12-08	147.32	148.60	145.03	145.54	279929
2016-12-09	146.21	146.46	143.69	143.72	344247
2016-12-12	142.81	145.44	142.04	145.27	560613
2016-12-13	146.56	149.01	144.27	148.80	571720
2016-12-14	149.37	149.46	148.20	148.95	579922
2016-12-15	146.87	148.66	140.89	143.00	1064953
2016-12-16	142.31	143.03	139.61	141.13	650974
2016-12-19	141.87	143.67	141.01	143.62	444745
2016-12-20	144.39	149.11	144.30	147.75	544177
2016-12-21	146.99	147.66	145.09	145.26	310818
2016-12-22	144.60	144.60	142.88	144.08	191304
2016-12-23	143.42	145.33	142.84	143.55	146279
2016-12-27	143.15	144.52	142.21	144.06	216905
2016-12-28	143.72	144.46	143.05	143.16	246839
2016-12-29	142.65	144.09	142.40	143.38	275708
2016-12-30	144.20	144.20	142.40	142.77	347721
2017-01-03	143.80	144.82	142.75	144.77	228446
2017-01-04	145.00	147.54	144.88	146.61	255607
2017-01-05	146.60	148.87	145.38	148.02	298906
2017-01-06	148.03	149.73	147.18	147.79	209667
2017-01-09	147.63	149.61	147.15	149.32	228270
2017-01-10	149.93	152.37	149.09	150.11	239275
2017-01-11	150.51	153.81	150.18	151.91	194342
2017-01-12	152.15	152.52	150.00	152.13	191729
2017-01-13	152.89	153.92	150.23	151.35	300831
2017-01-17	151.10	151.67	150.20	151.21	236070
2017-01-18	151.19	151.84	150.34	150.98	203032
2017-01-19	150.51	151.32	148.85	149.15	240080
2017-01-20	150.07	150.40	148.49	148.82	136044
2017-01-23	148.68	149.91	147.22	147.33	188434
2017-01-24	148.05	149.36	146.98	147.48	219749
2017-01-25	147.92	148.76	147.68	148.17	210728
2017-01-26	148.81	148.89	146.16	147.63	131256
2017-01-27	147.06	149.34	147.06	149.27	144684
2017-01-30	148.88	148.88	146.00	147.48	200988
2017-01-31	145.93	146.37	144.19	146.02	256395
2017-02-01	146.72	146.75	145.07	146.32	256207
2017-02-02	145.39	147.50	143.49	145.00	269384
2017-02-03	145.73	146.69	144.97	145.55	341552
2017-02-06	144.88	146.82	143.38	146.78	352588
2017-02-07	146.60	147.88	146.52	147.17	195014
2017-02-08	146.82	147.30	145.42	145.99	276885
2017-02-09	147.30	166.86	147.30	160.66	1107222
2017-02-10	160.31	161.24	155.96	157.74	367877
2017-02-13	157.98	157.98	155.61	155.82	187497
2017-02-14	155.25	155.82	154.14	155.58	217379
2017-02-15	155.57	156.94	154.67	155.65	311268
2017-02-16	155.66	156.71	153.60	153.74	261924
2017-02-17	154.29	155.42	153.01	154.05	244248
2017-02-21	154.31	156.72	154.31	156.48	236779
2017-02-22	155.70	156.78	154.75	155.14	140459
2017-02-23	155.34	155.70	153.98	154.35	226807
2017-02-24	154.04	156.65	153.82	156.48	254704
2017-02-27	155.48	156.32	154.81	155.63	185842
2017-02-28	154.91	154.91	151.59	151.65	368667
2017-03-01	152.64	153.14	151.48	152.85	413816
2017-03-02	152.86	152.93	151.37	152.23	161325
2017-03-03	152.09	153.27	151.38	152.87	229213
2017-03-06	151.77	152.92	151.53	152.38	138602
2017-03-07	152.75	154.37	151.89	153.33	176982
2017-03-08	153.68	154.68	153.44	153.82	312450
2017-03-09	154.30	155.00	152.74	154.34	242041
2017-03-10	154.81	156.47	154.25	155.60	176569
2017-03-13	155.52	156.59	155.01	156.49	270890
2017-03-14	156.29	156.29	154.27	155.27	158987
2017-03-15	156.33	158.00	154.70	157.11	338143
2017-03-16	157.80	157.80	155.58	156.37	149903
2017-03-17	157.13	157.13	155.82	156.35	242024
2017-03-20	156.32	157.93	155.50	156.25	139636
2017-03-21	156.27	156.74	154.34	154.51	162795
2017-03-22	154.46	155.50	153.90	155.06	138271
2017-03-23	154.87	155.50	153.71	154.21	262390
2017-03-24	154.69	154.95	153.52	154.48	116696
2017-03-27	153.14	154.40	152.00	154.13	201550
2017-03-28	153.99	155.21	153.25	154.58	171173
2017-03-29	154.68	155.19	153.58	154.99	132601
2017-03-30	154.21	155.49	153.05	153.59	115377
2017-03-31	153.60	155.19	153.36	154.56	112981
2017-04-03	154.22	156.26	153.38	153.53	216517
2017-04-04	153.12	154.76	152.00	152.58	229809
2017-04-05	153.46	154.12	152.09	152.58	211970
2017-04-06	152.75	154.95	152.15	154.84	115333
2017-04-07	154.23	155.91	153.42	153.81	134523
2017-04-10	153.94	154.32	152.79	153.62	101734
2017-04-11	153.56	154.99	152.76	154.78	133808
2017-04-12	154.92	156.31	153.80	154.30	150805
2017-04-13	154.30	155.51	153.69	154.28	126242
2017-04-17	155.01	155.63	154.39	155.39	138075
2017-04-18	155.37	156.81	154.61	156.58	113169
2017-04-19	156.42	158.84	156.31	158.48	140070
2017-04-20	159.02	159.02	157.21	158.07	149125
2017-04-21	158.16	159.93	157.60	158.56	141162
2017-04-24	160.00	162.32	158.91	160.47	138376
2017-04-25	160.92	162.46	159.50	161.83	178075
2017-04-26	162.25	162.35	159.63	162.05	234567
2017-04-27	163.17	168.95	163.17	166.92	346441
2017-04-28	166.01	166.93	162.16	163.59	273543
2017-05-01	163.23	164.39	162.52	163.77	203260
2017-05-02	163.80	166.36	163.34	166.01	241186
2017-05-03	166.08	166.53	164.82	165.94	164912
2017-05-04	166.00	167.49	165.40	166.43	138653
2017-05-05	166.63	167.16	164.00	166.21	203130
2017-05-08	165.59	166.41	164.46	165.68	198122
2017-05-09	166.32	166.61	164.45	165.68	298251
2017-05-10	164.97	167.32	164.32	167.14	143931
2017-05-11	167.50	167.50	165.15	167.02	121920
2017-05-12	166.81	167.83	165.55	167.22	115599
2017-05-15	167.80	169.41	167.71	168.93	131681
2017-05-16	169.23	169.23	166.24	168.87	169723
2017-05-17	166.83	168.82	166.03	166.41	187047
2017-05-18	166.29	167.66	165.16	166.18	97927
2017-05-19	167.21	169.79	165.68	169.17	156281
2017-05-22	169.58	170.59	168.78	169.07	160543
2017-05-23	170.17	170.63	168.38	169.79	110482
2017-05-24	169.79	171.19	168.66	171.01	149892
2017-05-25	172.25	173.39	170.01	171.38	119294
2017-05-26	171.00	171.41	170.32	170.50	120905
2017-05-30	170.67	170.84	169.55	170.76	119049
2017-05-31	171.54	171.82	169.95	170.88	211873
2017-06-01	170.88	171.48	169.26	171.44	176617
2017-06-02	171.89	173.98	170.84	173.28	168346
2017-06-05	173.29	174.64	172.91	174.00	141251
2017-06-06	173.17	174.30	171.51	171.52	98816
2017-06-07	171.69	172.21	169.76	170.95	108747
2017-06-08	170.67	171.51	168.85	171.02	104969
2017-06-09	171.64	171.94	164.47	166.17	276490
2017-06-12	165.08	168.02	160.12	167.78	195282
2017-06-13	168.34	170.64	167.75	169.90	194735
2017-06-14	170.94	172.17	167.33	169.14	150325
2017-06-15	168.24	169.66	165.40	169.40	133269
2017-06-16	168.96	171.72	167.27	169.83	355465
2017-06-19	169.91	172.54	168.90	171.12	191599
2017-06-20	170.65	172.30	167.59	170.22	129230
2017-06-21	170.07	173.23	169.54	171.64	120479
2017-06-22	170.90	174.75	170.80	174.00	254586
2017-06-23	174.75	177.60	172.98	176.94	306775
2017-06-26	177.50	177.81	175.06	175.24	131650
2017-06-27	175.43	176.63	174.42	175.03	229279
2017-06-28	175.62	178.09	174.77	177.15	153278
2017-06-29	176.66	177.28	174.69	176.83	233174
2017-06-30	176.84	177.94	175.65	175.67	251572
2017-07-03	175.63	175.68	169.43	169.83	125968
2017-07-05	170.59	172.01	169.22	171.24	180601
2017-07-06	169.74	172.20	169.24	170.04	180995
2017-07-07	170.59	172.45	170.25	172.35	119738
2017-07-10	172.33	173.14	171.26	171.36	111102
2017-07-11	171.82	172.59	170.60	171.19	175647
2017-07-12	172.22	175.82	172.11	175.20	156671
2017-07-13	175.53	175.53	172.70	174.22	140253
2017-07-14	174.21	176.39	174.06	175.79	154786
2017-07-17	176.09	178.69	175.52	176.12	143879
2017-07-18	175.87	176.98	174.32	176.06	130725
2017-07-19	176.52	178.25	176.08	177.52	129727
2017-07-20	177.58	179.44	176.64	177.56	104759
2017-07-21	176.88	178.25	176.17	177.34	94847
2017-07-24	177.00	180.28	177.00	180.06	144840
2017-07-25	180.51	182.31	179.80	181.01	247412
2017-07-26	181.28	182.49	179.51	181.33	226602
2017-07-27	175.89	180.81	165.14	169.90	627254
2017-07-28	169.19	171.20	168.53	169.96	270753
2017-07-31	170.26	173.52	168.69	171.81	332152
2017-08-01	172.49	173.52	171.05	172.29	263642
2017-08-02	172.04	172.04	168.15	170.27	374607
2017-08-03	170.90	171.04	168.58	169.65	136932
2017-08-04	169.91	171.09	169.07	170.53	97691
2017-08-07	170.22	172.41	169.42	169.78	140563
2017-08-08	168.78	169.88	167.27	167.49	106305
2017-08-09	166.73	169.54	166.63	169.46	112708
2017-08-10	168.57	169.00	167.36	167.74	136011
2017-08-11	167.04	170.90	166.90	169.53	187122
2017-08-14	171.04	175.20	170.54	173.29	169290
2017-08-15	173.50	174.75	170.25	170.46	180878
2017-08-16	170.93	172.93	169.29	172.32	185964
2017-08-17	172.06	172.35	169.82	169.96	220940
2017-08-18	169.28	170.88	168.43	169.76	96916
2017-08-21	169.65	170.34	168.40	170.13	76272
2017-08-22	170.61	171.97	170.16	171.62	91576
2017-08-23	170.58	172.12	169.51	170.99	101734
2017-08-24	171.64	171.82	169.05	169.97	101123
2017-08-25	170.85	171.54	169.24	170.27	156428
2017-08-28	170.52	170.69	168.69	169.04	114274
2017-08-29	169.00	169.70	167.88	169.05	162645
2017-08-30	168.89	170.69	168.76	170.20	132468
2017-08-31	170.34	173.41	170.25	172.80	191607
2017-09-01	173.00	173.00	171.22	171.51	100786
2017-09-05	171.20	171.53	169.34	170.56	136227
2017-09-06	171.15	171.79	169.00	170.10	136669
2017-09-07	170.75	171.25	169.25	169.87	118150
2017-09-08	169.63	170.74	169.23	169.71	125482
2017-09-11	170.66	172.95	170.01	171.15	173770
2017-09-12	171.21	171.89	169.52	171.75	124012
2017-09-13	171.45	171.82	169.35	169.58	129400
2017-09-14	168.91	169.80	167.80	169.01	140070
2017-09-15	168.45	170.10	167.50	169.83	430784
2017-09-18	169.84	171.36	169.21	170.12	140427
2017-09-19	170.38	171.46	169.02	170.50	142593
2017-09-20	169.92	170.46	168.83	170.41	177953
2017-09-21	170.37	170.70	168.62	170.61	131863
2017-09-22	171.23	173.62	171.21	173.40	159059
2017-09-25	173.40	173.40	170.58	171.97	156046
2017-09-26	172.91	173.13	169.18	169.62	174055
2017-09-27	170.54	172.75	169.30	172.26	231913
2017-09-28	171.58	173.65	170.81	173.38	139454
2017-09-29	173.00	174.63	172.92	174.32	246951
2017-10-02	174.85	176.97	173.74	175.39	210722
2017-10-03	175.24	176.35	174.72	175.06	193303
2017-10-04	175.00	175.47	173.77	175.31	161827
2017-10-05	175.54	176.53	174.86	176.50	126918
2017-10-06	175.96	177.88	174.96	177.46	107459
2017-10-09	177.83	178.40	177.25	178.25	1570863
2017-10-10	178.70	178.70	176.10	176.65	161184
2017-10-11	177.16	177.61	176.41	177.53	162804
2017-10-12	177.47	180.94	177.38	178.94	158542
2017-10-13	179.37	180.57	178.22	179.51	105689
2017-10-16	179.69	180.03	178.67	179.58	166726
2017-10-17	171.50	175.92	169.50	175.62	187673
2017-10-18	175.76	176.85	175.14	176.16	136238
2017-10-19	176.05	176.24	175.01	176.24	143070
2017-10-20	176.94	179.71	176.01	177.33	211168
2017-10-23	178.30	178.61	177.36	177.78	174699
2017-10-24	177.43	177.59	176.49	177.20	110130
2017-10-25	176.90	177.49	170.28	170.51	459024
2017-10-26	177.68	183.98	176.28	181.86	519735
2017-10-27	180.43	182.05	179.19	180.33	305225
2017-10-30	179.31	179.95	175.86	176.48	260559
2017-10-31	176.49	177.83	173.89	177.29	150646
2017-11-01	177.31	177.31	173.92	175.72	173556
2017-11-02	175.61	176.46	173.92	174.64	173322
2017-11-03	174.69	176.11	172.94	175.92	158949
2017-11-06	175.54	175.99	173.54	174.56	168019
2017-11-07	175.10	175.99	172.18	172.66	165682
2017-11-08	172.20	173.56	172.13	172.68	122458
2017-11-09	170.66	171.42	168.12	169.82	212241
2017-11-10	168.83	170.77	168.53	170.67	115858
2017-11-13	170.00	170.93	168.48	170.89	151003
2017-11-14	170.24	172.38	170.03	171.91	80992
2017-11-15	171.37	171.50	170.04	170.32	98579
2017-11-16	171.08	174.52	171.08	173.74	167759
2017-11-17	173.65	176.49	172.96	176.14	202870
2017-11-20	175.97	177.63	174.69	175.10	185564
2017-11-21	175.22	177.98	175.22	177.90	188750
2017-11-22	177.89	178.61	176.51	176.63	110869
2017-11-24	177.25	178.40	176.47	176.87	51002
2017-11-27	176.78	178.73	176.00	176.26	134401
2017-11-28	176.44	180.64	175.88	180.09	204029
2017-11-29	180.22	180.22	177.74	179.87	238191
2017-11-30	180.25	183.42	179.30	182.92	272615
2017-12-01	182.30	182.89	181.01	181.79	350740
2017-12-04	183.78	184.38	180.84	183.71	470670
2017-12-05	184.02	188.22	182.88	183.70	522752
2017-12-06	182.80	185.61	181.79	181.96	218243
2017-12-07	181.60	184.95	181.60	184.11	160287
2017-12-08	184.80	185.71	183.26	183.65	201923
2017-12-11	183.43	184.38	182.28	182.89	178231
2017-12-12	183.05	183.43	180.89	181.50	219419
2017-12-13	181.01	182.61	180.77	181.28	141450
2017-12-14	181.70	181.70	180.04	180.22	168266
2017-12-15	180.52	182.30	179.02	181.09	442091
2017-12-18	182.34	182.99	181.49	181.86	184169
2017-12-19	181.89	181.89	178.77	180.29	236507
2017-12-20	180.30	180.73	178.66	179.11	142300
2017-12-21	179.67	179.97	178.06	178.33	117640
2017-12-22	178.62	178.62	177.03	177.36	109924
2017-12-26	177.09	178.30	176.36	177.81	134404
2017-12-27	177.89	178.70	177.01	177.10	97515
2017-12-28	177.40	177.58	176.45	177.43	59074
2017-12-29	177.50	178.73	176.54	177.05	84112
2018-01-02	177.83	179.01	176.93	178.69	183438
2018-01-03	179.00	180.28	178.81	180.19	132624
2018-01-04	180.82	185.05	180.82	183.95	165105
2018-01-05	184.58	185.34	183.86	184.39	113745
2018-01-08	184.05	185.52	182.92	185.19	209362
2018-01-09	185.51	187.24	184.79	186.86	120004
2018-01-10	186.09	186.39	183.59	186.11	180628
2018-01-11	186.07	188.08	185.23	187.89	137747
2018-01-12	187.61	188.65	186.90	187.95	84971
2018-01-16	189.71	190.98	188.93	189.63	173989
2018-01-17	190.42	192.39	189.10	191.28	115936
2018-01-18	191.19	192.65	190.65	191.82	109556
2018-01-19	192.00	194.66	192.00	194.10	107275
2018-01-22	194.08	198.14	193.85	197.68	224246
2018-01-23	197.26	199.35	193.99	199.07	242295
2018-01-24	199.60	200.89	197.96	198.59	195626
2018-01-25	199.26	199.65	197.64	198.76	122827
2018-01-26	199.28	202.20	198.56	202.05	111582
2018-01-29	201.61	202.78	201.07	201.95	145890
2018-01-30	200.80	202.85	199.12	201.01	293846
2018-01-31	201.72	204.62	201.05	201.51	219879
2018-02-01	200.47	201.46	199.17	200.00	218175
2018-02-02	199.82	199.82	196.33	196.53	105450
2018-02-05	194.61	197.07	189.86	189.94	167255
2018-02-06	186.52	190.91	183.30	189.75	155983
2018-02-07	189.05	193.13	189.05	190.53	134001
2018-02-08	192.50	193.15	187.36	187.41	236640
2018-02-09	188.76	193.00	185.00	193.00	697371
2018-02-12	194.19	194.86	189.07	191.97	241491
2018-02-13	191.36	194.27	190.60	193.64	142391
2018-02-14	192.14	198.41	191.46	198.41	234502
2018-02-15	199.60	206.87	198.05	205.87	270240
2018-02-16	205.97	208.26	204.04	205.81	177814
2018-02-20	205.76	208.67	203.73	207.52	271786
2018-02-21	207.52	208.60	204.23	205.14	491509
2018-02-22	207.03	208.00	200.21	201.72	376447
2018-02-23	204.23	206.62	203.45	206.47	226755
2018-02-26	203.32	205.92	201.72	205.66	216758
2018-02-27	205.87	205.87	201.98	203.31	220124
2018-02-28	204.33	206.00	202.88	203.11	192428
2018-03-01	203.00	203.82	199.21	203.56	285640
2018-03-02	202.22	207.35	201.10	207.09	234118
2018-03-05	206.37	210.67	205.75	210.03	230371
2018-03-06	210.97	212.05	207.66	211.88	340935
2018-03-07	211.11	213.22	209.78	211.35	275202
2018-03-08	211.92	213.38	210.09	211.11	199548
2018-03-09	212.26	213.15	210.88	212.20	323129
2018-03-12	209.00	209.53	206.81	208.60	320218
2018-03-13	209.42	209.93	205.33	209.48	271720
2018-03-14	210.46	211.64	208.13	209.25	336823
2018-03-15	209.44	210.00	206.59	209.04	158783
2018-03-16	209.54	211.09	208.18	208.68	352184
2018-03-19	208.37	208.49	205.25	208.04	223925
2018-03-20	207.85	212.50	206.65	212.40	204907
2018-03-21	211.73	214.33	211.04	212.48	202633
2018-03-22	211.26	212.23	209.15	210.05	151287
2018-03-23	209.74	211.14	207.17	207.37	194360
2018-03-26	210.53	212.98	207.55	210.31	202374
2018-03-27	211.80	213.75	207.65	209.08	357923
2018-03-28	208.53	208.84	204.57	206.27	285911
2018-03-29	207.02	211.85	206.17	210.96	140688
2018-04-02	210.57	212.00	203.18	204.33	293443
2018-04-03	205.80	206.67	202.25	206.23	253196
2018-04-04	203.29	209.76	201.91	209.04	344468
2018-04-05	209.83	211.06	207.68	208.80	262016
2018-04-06	207.81	209.56	205.34	206.66	132450
2018-04-09	207.81	211.56	207.46	209.09	155618
2018-04-10	211.26	213.55	209.63	212.76	173310
2018-04-11	210.93	215.37	210.93	214.42	136985
2018-04-12	215.00	216.75	210.24	214.64	140367
2018-04-13	215.22	215.45	213.00	214.21	125681
2018-04-16	216.00	219.12	214.59	218.90	337275
2018-04-17	219.98	224.00	219.30	224.00	384310
2018-04-18	224.06	226.76	222.14	225.59	314377
2018-04-19	225.89	226.59	224.28	226.00	473255
2018-04-20	226.20	227.10	224.85	226.53	220541
2018-04-23	227.33	227.59	225.25	227.50	462847
2018-04-24	228.97	230.82	222.05	223.05	220938
2018-04-25	222.75	222.75	218.55	220.86	232021
2018-04-26	221.89	222.97	221.55	221.81	205978
2018-04-27	222.84	223.92	220.73	221.89	240513
2018-04-30	223.26	227.50	218.64	218.92	360435
2018-05-01	219.52	220.02	217.48	220.02	247981
2018-05-02	220.03	222.84	218.95	219.18	264392
2018-05-03	216.98	220.69	214.26	219.56	220345
2018-05-04	218.09	223.21	217.26	222.14	109304
2018-05-07	221.94	224.49	221.00	222.14	283018
2018-05-08	221.62	224.02	220.59	223.88	216893
2018-05-09	224.96	227.90	223.90	227.52	165941
2018-05-10	228.48	229.72	227.14	229.50	205746
2018-05-11	229.00	232.12	227.01	231.01	174485
2018-05-14	231.68	232.48	228.73	229.07	272768
2018-05-15	227.50	228.85	224.27	226.63	245256
2018-05-16	226.30	228.82	225.58	226.92	170189
2018-05-17	226.97	227.88	225.57	227.23	127991
2018-05-18	227.62	228.95	226.38	227.75	299076
2018-05-21	228.50	229.53	224.38	225.72	165284
2018-05-22	225.95	226.73	223.66	224.12	121034
2018-05-23	222.97	226.39	222.97	226.39	176937
2018-05-24	226.28	229.23	225.12	228.21	95206
2018-05-25	227.50	230.16	225.95	227.99	95102
2018-05-29	226.45	228.65	226.03	227.19	179925
2018-05-30	228.19	231.89	228.19	230.94	218722
2018-05-31	230.91	232.14	229.89	231.62	179546
2018-06-01	232.17	232.65	230.95	231.68	137507
2018-06-04	232.13	236.03	231.61	234.97	225941
2018-06-05	235.57	237.80	235.38	235.72	184331
2018-06-06	236.91	236.91	232.62	235.71	168464
2018-06-07	235.50	236.43	225.85	228.07	269359
2018-06-08	228.07	231.86	227.53	231.70	214936
2018-06-11	231.98	233.05	231.73	232.18	147856
2018-06-12	232.44	236.74	231.07	236.27	180596
2018-06-13	236.27	237.23	234.37	235.74	158100
2018-06-14	236.56	237.49	235.55	237.00	189203
2018-06-15	236.10	237.32	234.61	236.67	402238
2018-06-18	235.11	237.90	235.11	237.88	192463
2018-06-19	236.21	238.57	232.46	238.16	160347
2018-06-20	238.03	240.35	238.03	239.16	133547
2018-06-21	239.18	239.98	234.18	234.54	121212
2018-06-22	235.95	235.95	230.10	230.34	309360
2018-06-25	230.65	230.65	222.69	224.56	256350
2018-06-26	225.56	227.90	222.07	222.83	333705
2018-06-27	223.30	225.39	217.67	217.93	205052
2018-06-28	217.67	221.30	217.45	220.68	330128
2018-06-29	222.21	223.24	219.95	222.10	258448
2018-07-02	220.49	226.87	219.59	226.28	196214
2018-07-03	227.05	227.93	225.29	225.76	107336
2018-07-05	226.00	226.34	223.24	224.78	283681
2018-07-06	225.13	227.59	225.13	227.37	182597
2018-07-09	228.10	231.62	227.11	231.41	127545
2018-07-10	232.12	233.71	230.03	231.05	101153
2018-07-11	229.73	232.98	229.43	231.30	104630
2018-07-12	233.70	237.37	233.38	236.89	108500
2018-07-13	237.22	237.74	235.04	235.84	94395
2018-07-16	236.11	237.26	234.85	236.14	69816
2018-07-17	235.29	238.12	234.50	237.49	85664
2018-07-18	237.52	238.28	236.45	237.74	108508
2018-07-19	238.63	239.15	237.72	238.44	108826
2018-07-20	239.25	240.90	237.97	238.45	137644
2018-07-23	237.54	240.98	236.35	240.73	95908
2018-07-24	241.54	242.70	234.76	236.92	126360
2018-07-25	237.61	239.64	236.48	238.34	137761
2018-07-26	237.76	238.42	235.00	237.84	150158
2018-07-27	243.53	248.25	229.30	231.41	281577
2018-07-30	230.04	232.36	221.36	224.17	266702
2018-07-31	226.14	229.00	220.53	224.99	160359
2018-08-01	225.79	228.23	224.31	226.78	148872
2018-08-02	225.95	229.82	225.95	228.05	135149
2018-08-03	228.39	228.60	224.80	226.69	113752
2018-08-06	226.89	231.63	226.10	231.53	90232
2018-08-07	232.48	234.06	231.03	233.53	90578
2018-08-08	233.13	235.05	232.31	234.18	76161
2018-08-09	234.33	236.98	233.10	233.49	81164
2018-08-10	232.54	234.31	232.46	233.30	83435
2018-08-13	233.46	234.70	230.87	231.39	101069
2018-08-14	232.40	235.12	230.60	234.22	96454
2018-08-15	233.54	234.32	229.42	232.09	135257
2018-08-16	233.39	235.56	233.09	234.40	120740
2018-08-17	234.07	235.04	233.11	234.51	144825
2018-08-20	235.04	235.67	232.64	234.79	81324
2018-08-21	235.23	239.61	235.23	236.36	118563
2018-08-22	236.57	239.20	235.33	237.10	75155
2018-08-23	237.17	239.75	236.69	237.27	123464
2018-08-24	238.37	242.59	238.37	242.15	136374
2018-08-27	243.49	244.12	241.47	242.38	108961
2018-08-28	243.68	243.92	242.02	243.35	142418
2018-08-29	243.75	245.41	243.36	245.24	150847
2018-08-30	245.17	247.57	243.36	245.43	101499
2018-08-31	245.05	248.40	243.01	246.95	134853
2018-09-04	247.15	251.73	246.28	250.80	159140
2018-09-05	249.72	249.72	242.68	246.19	145222
2018-09-06	245.93	249.05	245.19	248.33	203552
2018-09-07	247.27	249.00	245.06	246.09	171863
2018-09-10	248.38	248.45	246.88	247.44	169839
2018-09-11	246.47	252.47	246.47	249.93	150589
2018-09-12	250.00	251.40	246.84	250.29	222397
2018-09-13	251.50	252.18	246.53	247.93	183048
2018-09-14	248.33	250.44	248.07	249.27	200941
2018-09-17	248.57	248.57	239.64	240.17	234244
2018-09-18	240.64	243.82	240.30	242.73	277611
2018-09-19	242.38	242.38	237.45	239.70	166696
2018-09-20	241.21	242.46	239.65	242.10	214296
2018-09-21	242.30	243.45	239.81	241.35	725859
2018-09-24	240.86	246.07	238.38	245.86	155759
2018-09-25	245.73	248.44	243.97	244.17	205238
2018-09-26	244.86	246.55	242.95	244.21	144653
2018-09-27	244.80	247.97	244.31	244.43	161721
2018-09-28	244.23	246.64	243.26	245.06	176145
2018-10-01	246.62	246.62	239.03	239.80	107928
2018-10-02	240.36	242.98	234.76	236.00	152870
2018-10-03	236.96	238.20	235.13	237.23	86300
2018-10-04	237.02	237.29	228.30	229.76	149994
2018-10-05	229.92	232.00	224.27	225.36	260336
2018-10-08	224.45	224.45	216.11	219.97	186662
2018-10-09	219.07	221.19	217.00	219.82	233392
2018-10-10	218.66	218.66	211.21	212.81	346414
2018-10-11	211.38	215.28	209.00	210.80	264995
2018-10-12	215.13	216.91	210.13	213.64	226509
2018-10-15	213.57	216.02	210.55	213.90	171834
2018-10-16	216.97	224.22	215.50	223.74	274330
2018-10-17	222.79	222.79	218.96	220.38	130032
2018-10-18	219.09	220.07	214.04	215.72	108790
2018-10-19	216.85	218.14	211.10	212.53	155641
2018-10-22	213.87	215.00	211.04	211.12	334683
2018-10-23	207.72	214.25	205.91	213.28	186841
2018-10-24	212.55	213.28	206.00	206.10	246658
2018-10-25	208.50	211.89	206.75	210.56	207154
2018-10-26	205.87	211.15	205.41	206.21	163710
2018-10-29	209.60	212.46	202.17	205.44	202292
2018-10-30	205.13	211.15	203.33	208.21	195850
2018-10-31	211.06	215.93	210.72	211.66	257591
2018-11-01	209.56	211.67	191.91	195.00	734660
2018-11-02	196.00	198.56	194.07	194.90	408054
2018-11-05	194.39	195.65	187.86	188.00	1011221
2018-11-06	187.28	189.92	187.00	187.30	970261
2018-11-07	189.54	191.17	187.45	187.50	1370889
2018-11-08	187.85	190.01	184.58	187.75	909539
2018-11-09	186.44	191.19	186.09	188.48	383916
2018-11-12	187.46	189.05	184.67	187.02	400206
2018-11-13	187.96	190.04	185.76	187.27	357174
2018-11-14	188.50	190.45	186.53	187.08	520170
2018-11-15	186.30	190.54	186.30	190.18	337514
2018-11-16	188.98	190.35	187.89	188.69	243414
2018-11-19	188.31	189.33	180.63	181.00	265982
2018-11-20	177.81	184.79	176.55	182.40	304489
2018-11-21	184.12	185.92	182.77	184.91	197680
2018-11-23	183.11	186.79	183.11	186.18	99947
2018-11-26	188.53	189.20	186.91	189.11	191414
2018-11-27	188.53	188.91	187.03	187.79	291296
2018-11-28	189.14	191.39	187.54	190.67	299111
2018-11-29	189.35	192.61	188.85	191.07	355220
2018-11-30	191.69	193.94	190.47	192.76	255196
2018-12-03	195.20	196.70	192.16	193.44	240453
2018-12-04	192.07	193.74	187.24	187.33	224009
2018-12-06	183.55	186.24	181.74	185.51	339184
2018-12-07	185.86	188.38	181.11	182.28	288699
2018-12-10	182.00	188.18	182.00	187.06	314025
2018-12-11	189.12	190.34	183.11	184.08	171411
2018-12-12	186.56	188.76	185.15	187.16	239969
2018-12-13	187.59	188.06	185.01	186.35	131903
2018-12-14	184.29	187.22	184.29	186.28	307223
2018-12-17	185.83	186.42	180.50	180.92	326050
2018-12-18	182.77	184.35	180.80	183.15	289152
2018-12-19	182.71	187.03	180.78	182.69	253747
2018-12-20	182.10	183.50	176.49	180.14	357090
2018-12-21	180.71	182.71	176.86	177.18	445630
2018-12-24	176.01	178.00	173.26	173.85	168725
2018-12-26	175.00	181.14	173.70	181.12	179544
2018-12-27	178.34	182.88	177.35	182.88	230057
2018-12-28	183.11	185.02	180.38	181.51	218719
2018-12-31	182.82	186.06	181.49	185.82	311635
2019-01-02	183.42	186.94	181.23	182.24	306470
2019-01-03	181.10	181.35	176.27	176.63	230658
2019-01-04	178.84	182.52	178.06	180.16	455297
2019-01-07	180.69	184.87	177.85	182.84	174190
2019-01-08	184.55	186.47	183.26	185.11	251654
2019-01-09	185.58	186.36	183.68	185.44	205015
2019-01-10	184.19	185.95	183.08	185.46	211363
2019-01-11	184.79	185.47	182.91	183.96	180380
2019-01-14	182.85	184.05	181.27	182.65	165217
2019-01-15	182.67	185.70	181.22	184.72	207951
2019-01-16	185.25	185.95	183.67	185.10	176175
2019-01-17	184.88	186.75	184.20	184.89	361990
2019-01-18	186.54	190.83	184.77	189.45	248245
2019-01-22	188.42	189.22	183.14	184.21	250399
2019-01-23	183.94	186.37	183.69	185.95	180503
2019-01-24	185.65	188.15	185.54	187.84	171430
2019-01-25	189.84	191.48	189.37	189.76	256889
2019-01-28	188.81	191.41	188.55	190.64	150814
2019-01-29	190.62	190.62	187.65	188.26	153796
2019-01-30	189.00	190.00	187.64	189.46	134761
2019-01-31	188.98	192.48	188.82	189.19	231892
2019-02-01	190.10	197.30	190.01	196.67	318687
2019-02-04	197.08	200.77	195.83	200.59	523899
2019-02-05	201.75	205.90	201.55	205.68	346603
2019-02-06	206.20	206.40	202.23	204.27	198715
2019-02-07	202.30	205.22	200.71	203.91	250415
2019-02-08	203.14	208.83	203.14	208.20	238356
2019-02-11	208.93	210.75	206.85	207.53	295350
2019-02-12	209.11	209.78	206.57	209.64	266602
2019-02-13	209.66	214.00	209.66	213.29	455761
2019-02-14	212.52	216.87	212.46	215.75	494524
2019-02-15	216.56	217.89	214.58	216.04	411108
2019-02-19	215.40	216.99	214.15	215.84	212447
2019-02-20	215.40	215.52	211.55	213.19	299964
2019-02-21	208.87	211.21	201.20	208.70	756700
2019-02-22	206.48	209.21	205.91	207.55	478862
2019-02-25	208.57	209.00	205.38	205.50	354000
2019-02-26	204.61	206.04	203.53	204.38	366963
2019-02-27	204.00	206.78	203.81	206.04	303424
2019-02-28	205.42	207.20	204.73	204.79	388809
2019-03-01	206.91	207.32	203.39	206.28	267592
2019-03-04	206.61	206.68	199.70	201.53	366373
2019-03-05	201.95	203.04	200.59	200.59	230833
2019-03-06	200.28	201.60	198.55	199.41	207974
2019-03-07	200.02	202.03	198.48	199.91	186411
2019-03-08	197.86	199.79	197.10	199.19	323622
2019-03-11	199.50	202.46	198.53	202.03	328392
2019-03-12	201.97	202.77	200.26	201.37	337435
2019-03-13	201.65	203.61	200.48	201.64	513641
2019-03-14	201.55	202.14	199.32	201.62	508657
2019-03-15	201.66	203.38	201.35	202.39	553886
2019-03-18	202.17	204.64	201.20	203.70	273343
2019-03-19	204.39	205.48	202.93	204.57	162280
2019-03-20	203.76	205.69	202.37	203.51	156664
2019-03-21	203.06	208.43	203.05	207.73	183397
2019-03-22	206.64	207.07	198.95	199.07	608098
2019-03-25	199.07	199.33	196.88	198.09	204474
2019-03-26	199.94	201.28	198.21	199.25	405616
2019-03-27	199.55	200.68	197.77	199.85	274819
2019-03-28	201.18	204.71	200.62	204.47	246679
2019-03-29	205.06	206.03	203.61	204.40	209857
2019-04-01	205.98	207.46	203.77	206.87	164221
2019-04-02	207.00	207.60	205.19	207.24	229202
2019-04-03	208.70	208.96	207.39	208.70	201037
2019-04-04	209.12	209.52	205.63	207.73	206059
2019-04-05	208.23	210.33	207.81	209.44	142056
2019-04-08	209.15	210.11	206.25	210.11	117952
2019-04-09	210.41	212.47	209.51	211.49	143067
2019-04-10	212.05	214.54	212.05	213.07	211896
2019-04-11	213.34	215.59	212.07	213.63	138446
2019-04-12	214.74	218.32	212.72	217.00	311490
2019-04-15	217.01	217.76	215.52	217.76	116370
2019-04-16	218.50	220.32	217.86	219.43	192534
2019-04-17	220.01	221.70	218.65	218.97	335047
2019-04-18	219.74	219.74	215.48	218.48	199035
2019-04-22	217.45	220.21	217.41	219.69	215710
2019-04-23	220.27	223.61	219.70	223.55	217365
2019-04-24	224.67	226.47	222.57	222.89	250529
2019-04-25	223.33	224.81	221.22	224.06	189639
2019-04-26	224.07	226.42	222.63	225.91	182729
2019-04-29	227.12	228.77	225.57	228.49	288274
2019-04-30	228.10	232.27	227.11	231.91	343902
2019-05-01	232.36	233.15	224.62	225.91	367230
2019-05-02	220.00	221.17	207.53	216.03	636483
2019-05-03	216.54	220.00	215.53	218.29	270341
2019-05-06	215.00	222.67	213.91	222.22	430240
2019-05-07	220.00	220.64	215.75	217.28	185152
2019-05-08	217.13	220.14	216.01	217.31	170689
2019-05-09	215.33	216.93	210.37	215.70	224997
2019-05-10	215.00	219.96	212.08	218.23	223834
2019-05-13	213.60	214.37	209.87	210.59	173570
2019-05-14	211.12	215.30	210.11	211.18	208622
2019-05-15	209.46	214.08	209.46	213.17	111421
2019-05-16	214.47	218.00	212.90	217.00	161584
2019-05-17	215.20	217.13	212.71	213.71	139945
2019-05-20	210.44	213.70	209.89	212.88	154079
2019-05-21	214.53	217.26	213.04	217.13	228308
2019-05-22	216.11	220.80	215.99	220.10	217253
2019-05-23	217.25	217.25	212.15	213.38	144742
2019-05-24	214.00	216.67	214.00	215.45	119865
2019-05-28	216.13	220.71	215.76	217.21	254531
2019-05-29	216.07	217.19	212.50	212.99	162765
2019-05-30	213.85	215.15	212.33	213.23	92383
2019-05-31	210.70	215.87	210.70	213.35	160761
2019-06-03	212.73	212.73	205.90	208.03	195007
2019-06-04	209.96	212.46	208.69	211.50	201362
2019-06-05	212.49	216.45	211.05	215.74	179490
2019-06-06	215.19	218.70	213.24	218.43	125716
2019-06-07	219.00	220.83	216.80	219.91	155894
2019-06-10	220.32	222.79	218.64	220.09	127021
2019-06-11	221.75	221.75	218.66	219.50	121719
2019-06-12	219.05	222.84	216.69	222.47	187359
2019-06-13	222.79	224.00	218.02	219.39	228332
2019-06-14	219.51	219.81	217.55	219.19	100908
2019-06-17	217.52	221.55	217.01	219.29	79107
2019-06-18	221.11	223.91	219.60	221.06	79000
2019-06-19	221.29	225.70	220.35	224.89	120352
2019-06-20	227.29	228.47	221.11	222.05	228775
2019-06-21	220.78	225.48	220.20	223.80	237261
2019-06-24	223.78	225.12	217.65	218.23	179279
2019-06-25	217.95	219.34	212.78	213.25	153343
2019-06-26	214.38	215.85	210.80	211.54	191292
2019-06-27	212.80	216.18	212.46	213.16	172677
2019-06-28	213.63	217.38	213.63	216.02	351521
2019-07-01	220.19	220.56	217.19	220.51	110318
2019-07-02	220.51	221.51	218.00	220.05	86947
2019-07-03	220.89	222.23	219.95	221.06	47635
2019-07-05	220.33	222.02	218.58	221.99	86082
2019-07-08	221.57	221.61	217.40	218.89	144257
2019-07-09	217.24	222.74	217.24	222.53	223431
2019-07-10	223.97	227.18	223.46	225.20	117321
2019-07-11	225.48	226.70	223.93	226.53	92389
2019-07-12	227.13	227.75	225.60	227.27	104116
2019-07-15	226.50	227.16	223.40	225.13	198848
2019-07-16	224.78	226.61	221.37	222.86	138339
2019-07-17	222.77	224.73	221.01	224.51	161008
2019-07-18	224.37	225.58	222.49	224.42	142254
2019-07-19	225.54	226.30	220.87	221.02	159060
2019-07-22	221.85	222.39	219.83	220.54	108395
2019-07-23	221.59	221.96	218.00	219.47	142155
2019-07-24	219.10	223.88	219.10	223.72	144291
2019-07-25	223.70	229.12	220.99	228.76	142175
2019-07-26	229.13	233.87	229.13	232.58	146216
2019-07-29	233.00	233.35	228.54	232.48	163028
2019-07-30	230.62	234.39	230.62	233.26	125303
2019-07-31	233.24	238.90	232.89	233.35	339568
2019-08-01	234.42	250.45	234.40	246.84	791789
2019-08-02	248.00	249.91	243.51	248.75	625708
2019-08-05	238.80	245.56	238.57	241.25	350983
2019-08-06	243.67	246.74	240.17	246.39	351940
2019-08-07	244.95	251.29	244.17	250.28	359797
2019-08-08	252.00	257.51	250.60	255.77	353823
2019-08-09	253.97	256.68	253.97	255.54	200849
2019-08-12	254.97	254.97	250.26	251.75	126539
2019-08-13	251.56	256.86	249.30	254.85	156013
2019-08-14	251.28	252.87	248.61	251.23	157807
2019-08-15	251.80	254.73	250.31	253.12	199334
2019-08-16	254.45	258.52	253.05	254.30	272793
2019-08-19	257.18	257.57	254.79	256.00	163924
2019-08-20	255.00	256.46	250.40	254.86	241838
2019-08-21	257.00	258.94	256.78	257.85	142729
2019-08-22	259.00	259.64	256.08	258.59	134442
2019-08-23	257.94	260.04	252.70	253.42	235094
2019-08-26	255.79	257.37	253.37	257.26	169259
2019-08-27	257.33	258.05	250.67	254.63	263460
2019-08-28	253.61	256.40	250.64	254.50	172319
2019-08-29	256.63	258.95	255.07	256.05	174649
2019-08-30	257.05	257.30	252.80	256.54	181991
2019-09-03	255.40	257.59	254.28	256.01	217155
2019-09-04	259.00	259.78	254.05	256.59	219847
2019-09-05	258.00	259.70	254.24	259.17	165843
2019-09-06	259.20	261.70	257.59	257.78	211577
2019-09-09	258.96	259.95	251.86	253.72	254021
2019-09-10	252.49	252.62	248.03	250.54	220150
2019-09-11	250.62	253.83	249.44	252.50	191061
2019-09-12	254.61	259.45	254.35	258.39	212478
2019-09-13	258.02	258.37	253.65	256.70	217373
2019-09-16	255.20	258.97	255.20	257.65	165224
2019-09-17	257.77	260.97	256.88	259.69	206191
2019-09-18	259.23	261.39	257.62	260.66	226353
2019-09-19	261.50	262.99	258.83	259.30	209028
2019-09-20	261.24	262.44	256.67	258.32	350279
2019-09-23	258.85	260.46	257.04	259.96	257125
2019-09-24	260.60	263.88	255.79	256.66	287174
2019-09-25	256.66	263.49	255.37	262.96	254595
2019-09-26	263.22	264.52	260.81	263.19	132662
2019-09-27	265.00	265.00	255.67	256.26	262847
2019-09-30	256.20	263.28	256.17	262.50	388638
2019-10-01	263.93	265.44	260.94	262.01	166442
2019-10-02	260.60	261.86	255.89	257.86	200062
2019-10-03	257.86	262.99	255.45	262.07	430113
2019-10-04	262.45	265.56	260.17	262.29	231365
2019-10-07	261.39	261.66	259.25	260.10	256353
2019-10-08	259.36	263.71	255.10	260.48	258869
2019-10-09	261.90	266.58	261.17	265.31	293982
2019-10-10	264.22	265.72	261.86	264.34	203964
2019-10-11	266.34	270.60	266.02	268.24	173167
2019-10-14	268.29	270.51	267.36	268.38	162484
2019-10-15	268.38	271.87	268.00	269.69	188355
2019-10-16	269.42	269.42	261.66	263.29	311413
2019-10-17	264.23	268.78	263.36	268.03	208096
2019-10-18	268.03	268.03	258.96	263.23	187105
2019-10-21	265.15	265.81	263.18	263.28	120262
2019-10-22	262.81	265.79	259.65	260.14	106291
2019-10-23	259.09	264.32	257.69	258.08	220857
2019-10-24	260.74	265.47	258.59	262.80	197059
2019-10-25	261.13	264.57	259.02	260.93	218374
2019-10-28	262.23	263.66	260.39	262.32	168568
2019-10-29	262.13	266.12	261.43	264.38	165563
2019-10-30	264.54	269.42	262.88	269.14	285689
2019-10-31	245.00	274.89	245.00	268.52	681341
2019-11-01	269.41	275.00	267.77	271.97	231958
2019-11-04	272.75	272.75	269.28	269.83	244679
2019-11-05	269.67	272.08	268.67	271.84	223709
2019-11-06	272.28	276.44	269.84	276.06	187262
2019-11-07	277.38	277.66	273.24	274.15	208462
2019-11-08	274.20	278.89	271.86	277.72	283060
2019-11-11	276.29	281.21	275.01	279.62	194047
2019-11-12	280.00	284.33	277.84	278.38	303549
2019-11-13	277.19	281.03	275.87	279.89	205185
2019-11-14	279.61	282.66	278.62	282.28	198334
2019-11-15	283.75	286.74	282.00	284.83	335015
2019-11-18	284.30	288.50	283.81	285.00	299083
2019-11-19	284.99	288.24	284.28	286.93	247188
2019-11-20	285.99	290.28	284.23	287.78	410785
2019-11-21	288.74	290.61	285.21	286.90	239863
2019-11-22	289.05	289.79	285.73	287.11	230090
2019-11-25	288.57	291.42	287.95	289.33	480003
2019-11-26	289.44	293.24	289.20	292.45	2599748
2019-11-27	293.53	293.84	289.16	291.09	466054
2019-11-29	290.35	293.24	288.62	290.17	175591
2019-12-02	289.33	290.00	283.35	289.28	506433
2019-12-03	287.59	289.98	284.66	289.14	323592
2019-12-04	290.00	290.64	285.85	287.72	349266
2019-12-05	286.03	286.31	282.64	285.87	282528
2019-12-06	286.64	288.57	285.18	286.27	248277
2019-12-09	286.27	287.24	284.84	285.35	195140
2019-12-10	284.99	285.57	280.81	280.87	184558
2019-12-11	280.77	280.83	277.70	279.42	269560
2019-12-12	278.89	280.78	277.19	280.73	319787
2019-12-13	280.78	284.71	280.03	284.70	237116
2019-12-16	285.82	290.60	285.03	289.95	309746
2019-12-17	289.14	292.16	286.70	291.85	279463
2019-12-18	291.60	295.00	291.40	294.50	291408
2019-12-19	295.36	296.43	293.43	296.43	370819
2019-12-20	297.73	299.85	297.21	299.78	490173
2019-12-23	300.22	301.39	296.59	297.41	260716
2019-12-24	297.91	298.59	296.22	298.39	97025
2019-12-26	299.14	300.58	298.27	300.44	170546
2019-12-27	300.00	300.74	298.80	300.57	201772
2019-12-30	300.16	300.90	294.78	298.36	300541
2019-12-31	297.74	300.26	296.08	300.02	385072
2020-01-02	301.89	306.40	301.30	306.24	343871
2020-01-03	302.32	308.42	302.32	306.67	165047
2020-01-06	304.00	310.43	302.63	310.21	228613
2020-01-07	320.46	320.46	306.16	311.27	219957
2020-01-08	311.71	314.82	310.99	310.99	214140
2020-01-09	313.21	313.50	310.65	311.39	334617
2020-01-10	313.07	313.07	309.59	310.23	253223
2020-01-13	307.72	311.78	307.72	309.62	169618
2020-01-14	309.54	311.01	307.54	308.57	178060
2020-01-15	308.90	312.51	308.90	311.31	240253
2020-01-16	313.04	315.01	311.43	312.19	259094
2020-01-17	313.48	313.48	308.73	309.03	310648
2020-01-21	308.46	312.60	306.94	310.84	207408
2020-01-22	312.60	314.42	311.23	311.48	273061
2020-01-23	311.54	313.86	310.84	311.75	198006
2020-01-24	313.69	315.26	308.81	309.90	163034
2020-01-27	304.91	310.46	304.05	308.70	191371
2020-01-28	310.15	317.26	308.74	313.69	186424
2020-01-29	315.02	317.70	314.07	316.23	135364
2020-01-30	315.50	321.53	315.34	321.43	218890
2020-01-31	321.02	324.39	320.19	323.68	363828
2020-02-03	325.68	330.24	324.73	329.27	397537
2020-02-04	332.20	338.41	331.40	337.44	246339
2020-02-05	336.30	336.30	326.58	330.24	216727
2020-02-06	330.47	333.92	328.45	333.01	121033
2020-02-07	332.74	334.16	329.23	329.74	193844
2020-02-10	329.32	333.86	327.98	332.19	292144
2020-02-11	333.50	338.18	331.11	335.29	188039
2020-02-12	336.43	338.62	332.47	338.43	245649
2020-02-13	335.06	340.51	329.36	334.17	302432
2020-02-14	333.20	340.80	333.20	338.25	349107
2020-02-18	324.31	334.59	324.31	332.92	374402
2020-02-19	335.00	336.97	330.97	331.59	602402
2020-02-20	331.31	335.26	326.34	334.16	236663
2020-02-21	333.94	334.94	329.00	330.15	347135
2020-02-24	321.05	328.75	318.46	326.44	252321
2020-02-25	329.16	329.72	320.22	322.03	263964
2020-02-26	322.60	329.05	321.49	324.32	191530
2020-02-27	319.33	326.77	315.40	315.65	279734
2020-02-28	309.28	314.03	302.38	313.35	572513
2020-03-02	314.45	332.65	313.00	331.66	567235
2020-03-03	332.44	334.36	319.11	323.97	385324
2020-03-04	331.00	337.31	324.32	336.57	300665
2020-03-05	330.91	331.75	320.76	323.44	197683
2020-03-06	316.84	322.87	311.90	321.65	209042
2020-03-09	304.64	312.39	292.21	301.98	393469
2020-03-10	309.85	310.47	289.75	299.14	419705
2020-03-11	293.60	297.49	283.45	288.42	349882
2020-03-12	272.07	282.33	264.45	274.71	517308
2020-03-13	286.25	288.86	270.69	287.13	475627
2020-03-16	256.75	279.99	254.51	264.83	394518
2020-03-17	269.98	287.33	265.92	286.32	319275
2020-03-18	264.56	279.27	247.22	265.86	446683
2020-03-19	266.37	272.82	257.75	264.15	232987
2020-03-20	265.27	272.38	257.83	260.76	433471
2020-03-23	261.44	272.28	257.80	265.66	410253
2020-03-24	274.60	279.96	268.66	270.98	294255
2020-03-25	271.92	274.56	258.01	262.14	468450
2020-03-26	263.60	289.08	263.60	289.08	299673
2020-03-27	283.38	288.29	277.65	282.83	208198
2020-03-30	286.66	301.26	285.66	300.81	331387
2020-03-31	296.37	308.31	294.77	296.56	523710
2020-04-01	292.11	299.23	286.92	291.58	279666
2020-04-02	288.69	290.99	276.95	280.34	373409
2020-04-03	277.43	285.39	275.38	284.82	254866
2020-04-06	287.34	300.18	285.26	299.85	330302
2020-04-07	304.88	309.88	291.16	294.03	360884
2020-04-08	297.65	309.84	292.89	308.93	283981
2020-04-09	310.56	316.06	307.21	311.99	292220
2020-04-13	308.72	312.93	304.51	306.03	161706
2020-04-14	312.93	327.62	310.92	327.13	355158
2020-04-15	323.62	327.63	318.02	323.45	264475
2020-04-16	326.69	330.36	323.44	326.50	420393
2020-04-17	331.49	331.68	320.70	326.72	304751
2020-04-20	325.80	336.02	322.29	328.05	207475
2020-04-21	322.69	322.69	311.62	312.90	221862
2020-04-22	319.69	322.88	315.03	318.22	324709
2020-04-23	318.29	324.56	316.50	319.36	329086
2020-04-24	321.75	321.75	312.51	314.71	494480
2020-04-27	316.23	323.17	314.33	320.94	216567
2020-04-28	325.81	326.00	311.43	312.01	234359
2020-04-29	315.52	323.47	311.01	320.99	312482
2020-04-30	317.36	324.82	305.30	320.69	470210
2020-05-01	318.00	318.00	311.57	314.78	326302
2020-05-04	314.26	316.78	308.92	314.74	276401
2020-05-05	313.72	325.35	313.72	322.56	217354
2020-05-06	325.07	328.21	321.09	326.36	223996
2020-05-07	330.08	334.65	327.58	332.59	293514
2020-05-08	337.43	337.73	329.57	330.23	210141
2020-05-11	328.67	337.66	328.67	335.61	523815
2020-05-12	337.04	339.00	331.23	331.90	201340
2020-05-13	330.76	335.37	326.16	331.74	233191
2020-05-14	329.33	334.50	326.36	334.04	220167
2020-05-15	332.98	354.93	332.50	354.75	538985
2020-05-18	356.13	366.27	351.76	352.08	340350
2020-05-19	353.22	357.38	352.56	352.85	298906
2020-05-20	356.76	368.98	356.13	361.63	363561
2020-05-21	359.18	360.30	350.48	354.43	350808
2020-05-22	355.35	361.14	353.26	360.05	231422
2020-05-26	363.97	364.79	350.91	352.78	322019
2020-05-27	350.92	365.23	343.00	365.00	529438
2020-05-28	365.66	379.56	365.66	370.45	526941
2020-05-29	372.35	379.93	369.35	375.31	1698980
2020-06-01	373.34	379.50	372.72	375.85	392151
2020-06-02	379.00	382.66	368.55	382.66	319289
2020-06-03	381.62	382.92	374.19	378.15	287757
2020-06-04	375.31	378.88	368.26	371.58	293855
2020-06-05	367.58	372.93	355.19	358.43	521028
2020-06-08	354.99	359.64	353.09	358.17	281564
2020-06-09	360.87	360.87	354.74	355.61	265410
2020-06-10	359.32	366.81	357.87	363.83	304553
2020-06-11	360.25	363.14	351.74	351.90	228497
2020-06-12	360.00	364.26	337.85	342.71	486482
2020-06-15	337.04	342.72	332.42	341.08	629146
2020-06-16	350.00	355.16	341.54	342.80	393288
2020-06-17	344.37	347.48	337.15	339.05	709107
2020-06-18	341.22	351.03	337.00	342.55	687729
2020-06-19	344.42	349.36	330.38	333.21	7591029
2020-06-22	333.56	342.87	332.67	338.30	609118
2020-06-23	339.71	340.89	332.93	334.47	603187
2020-06-24	333.66	340.38	328.02	338.47	516624
2020-06-25	338.48	341.53	332.88	340.32	360723
2020-06-26	340.32	345.22	335.88	340.79	800814
2020-06-29	339.95	341.82	332.38	339.86	317120
2020-06-30	339.11	348.13	337.84	346.88	337340
2020-07-01	347.92	351.39	345.48	350.32	322895
2020-07-02	351.49	357.34	350.39	355.22	350822
2020-07-06	359.74	360.12	350.40	352.47	362545
2020-07-07	352.47	356.68	347.79	352.52	320975
2020-07-08	354.70	358.99	353.18	355.04	296307
2020-07-09	358.60	363.01	354.67	361.29	281093
2020-07-10	361.45	362.07	354.24	359.73	241423
2020-07-13	361.28	361.84	343.04	344.97	392751
2020-07-14	342.60	349.67	341.33	347.57	333150
2020-07-15	351.35	354.64	346.92	351.22	195302
2020-07-16	351.35	352.85	346.86	351.32	161038
2020-07-17	353.67	356.04	348.80	355.80	132993
2020-07-20	358.39	371.74	358.39	370.40	249588
2020-07-21	372.41	372.41	365.80	369.00	161363
2020-07-22	370.17	370.55	363.30	367.86	171067
2020-07-23	367.47	374.98	362.32	363.46	198519
2020-07-24	361.18	361.18	352.56	357.19	266435
2020-07-27	360.67	361.90	356.18	359.09	168864
2020-07-28	352.91	356.16	346.21	347.26	252879
2020-07-29	347.66	352.18	345.02	350.77	392903
2020-07-30	345.85	355.41	339.30	350.04	361323
2020-07-31	354.12	357.25	346.89	357.25	265068
2020-08-03	358.00	366.72	352.13	363.97	270612
2020-08-04	363.14	366.14	358.39	365.94	218913
2020-08-05	366.13	371.05	364.64	365.59	208060
2020-08-06	366.28	368.93	362.71	364.11	217981
2020-08-07	363.23	364.30	351.50	356.88	208481
2020-08-10	356.78	356.78	335.99	336.37	416359
2020-08-11	335.42	336.52	325.13	326.94	498203
2020-08-12	328.11	334.81	328.11	328.76	266875
2020-08-13	329.70	339.48	329.70	338.30	278254
2020-08-14	340.03	342.87	334.74	335.57	192139
2020-08-17	337.20	341.98	336.86	340.81	187126
2020-08-18	342.19	344.52	338.93	340.04	216326
2020-08-19	341.74	343.90	336.87	338.18	177997
2020-08-20	337.79	343.50	336.40	339.50	202088
2020-08-21	341.05	344.40	338.30	339.91	725058
2020-08-24	343.58	344.84	334.59	340.02	266099
2020-08-25	340.00	343.67	338.84	342.23	188539
2020-08-26	342.68	346.90	342.28	343.83	216952
2020-08-27	346.43	346.43	338.32	340.38	206661
2020-08-28	341.24	343.48	331.98	337.63	271271
2020-08-31	339.58	346.33	337.14	345.31	346889
2020-09-01	345.69	349.95	340.67	347.62	262665
2020-09-02	350.00	351.88	342.06	349.78	232186
2020-09-03	344.15	348.81	335.42	340.33	426048
2020-09-04	336.44	338.78	322.00	329.81	276369
2020-09-08	322.56	329.80	320.66	325.41	301286
2020-09-09	332.04	333.00	327.33	329.63	269154
2020-09-10	332.95	334.64	325.01	326.40	238165
2020-09-11	328.80	331.21	319.58	325.33	252024
2020-09-14	329.25	334.72	326.98	330.05	193687
2020-09-15	331.81	337.74	329.71	336.13	304586
2020-09-16	337.12	339.27	330.75	331.08	191395
2020-09-17	326.41	333.68	324.09	333.68	281082
2020-09-18	334.24	338.19	328.87	332.51	757780
2020-09-21	330.17	333.63	324.67	328.96	229078
2020-09-22	338.80	344.42	330.75	344.03	404396
2020-09-23	341.84	344.23	337.38	338.80	248218
2020-09-24	337.11	341.57	331.14	334.24	185255
2020-09-25	334.41	345.94	332.20	345.46	197576
2020-09-28	346.29	350.79	340.84	346.69	246288
2020-09-29	347.80	348.79	345.65	346.52	173218
2020-09-30	348.37	352.50	344.60	348.56	345402
2020-10-01	352.57	358.44	349.34	357.26	209912
2020-10-02	352.37	354.44	346.45	350.72	195402
2020-10-05	351.76	357.53	349.23	357.17	176369
2020-10-06	355.31	369.78	355.19	363.94	210801
2020-10-07	366.23	376.03	362.73	375.76	229753
2020-10-08	378.42	379.28	373.01	378.43	142255
2020-10-09	380.00	390.20	378.04	389.28	319998
2020-10-12	392.93	395.97	388.29	394.75	212551
2020-10-13	394.98	399.26	391.06	393.01	199761
2020-10-14	395.05	396.27	389.58	393.51	137542
2020-10-15	388.58	397.95	387.45	396.70	147318
2020-10-16	399.57	402.03	396.95	398.52	104218
2020-10-19	400.00	404.23	392.93	394.14	178367
2020-10-20	396.26	400.90	392.63	396.25	140423
2020-10-21	397.98	401.36	393.99	396.88	156616
2020-10-22	396.63	400.66	389.96	399.01	327340
2020-10-23	399.98	404.77	396.60	404.40	128815
2020-10-26	403.35	404.95	395.47	398.94	196901
2020-10-27	400.92	403.66	396.09	397.06	147254
2020-10-28	393.52	393.52	384.03	386.31	211332
2020-10-29	385.12	391.48	384.54	388.67	147004
2020-10-30	385.99	387.37	377.41	384.38	209060
2020-11-02	385.32	395.01	383.11	387.44	311727
2020-11-03	390.23	397.30	390.23	395.26	188250
2020-11-04	403.72	411.92	397.29	405.98	280110
2020-11-05	415.00	428.85	408.57	409.90	591883
2020-11-06	408.85	417.43	408.85	414.45	405279
2020-11-09	416.75	429.91	409.27	420.42	378971
2020-11-10	415.69	420.42	404.92	414.94	269779
2020-11-11	419.11	426.53	418.49	422.91	217227
2020-11-12	425.00	426.92	411.14	414.18	187269
2020-11-13	417.54	418.30	411.12	416.15	124453
2020-11-16	412.28	417.29	410.99	414.12	118581
2020-11-17	413.06	415.81	410.20	413.67	152250
2020-11-18	413.18	413.57	406.97	408.94	153035
2020-11-19	408.11	416.31	405.20	414.38	113570
2020-11-20	414.00	417.56	411.07	414.47	251172
2020-11-23	415.99	418.22	411.97	413.52	120383
2020-11-24	413.52	413.96	409.22	410.85	146261
2020-11-25	413.39	415.83	409.72	414.89	145079
2020-11-27	419.15	426.31	416.16	426.11	78532
2020-11-30	424.66	428.18	421.17	427.60	249347
2020-12-01	427.00	435.26	422.52	432.12	393917
2020-12-02	428.29	429.68	414.37	418.17	242353
2020-12-03	417.23	423.74	416.56	417.53	145444
2020-12-04	416.92	425.14	415.96	420.44	142736
2020-12-07	422.82	436.88	422.82	436.75	323703
2020-12-08	434.76	447.68	434.76	447.44	257169
2020-12-09	444.46	447.22	438.56	444.70	480703
2020-12-10	442.60	450.47	438.00	449.59	207383
2020-12-11	448.22	452.76	444.45	450.80	284399
2020-12-14	450.62	451.83	443.93	446.49	261821
2020-12-15	448.24	452.39	446.23	452.34	230304
2020-12-16	452.34	462.45	450.00	461.86	410584
2020-12-17	464.74	466.21	451.30	455.28	406742
2020-12-18	455.28	457.21	444.67	448.81	696113
2020-12-21	442.99	446.77	431.14	433.99	532049
2020-12-22	435.51	439.19	433.50	438.52	352213
2020-12-23	440.72	440.79	432.30	432.99	193258
2020-12-24	431.72	434.87	430.64	434.26	369154
2020-12-28	439.74	439.88	429.03	431.93	145078
2020-12-29	434.64	434.84	426.40	429.37	106018
2020-12-30	432.40	434.29	428.42	428.93	302868
2020-12-31	428.42	437.21	427.62	436.52	284543
2021-01-04	438.77	447.24	425.01	431.61	338393
2021-01-05	431.30	434.25	426.45	432.24	190278
2021-01-06	425.27	438.29	424.33	433.73	403243
2021-01-07	435.48	442.31	435.48	437.67	205002
2021-01-08	443.29	443.97	432.20	436.39	225227
2021-01-11	433.41	434.90	428.93	429.65	170587
2021-01-12	432.00	432.13	423.82	424.67	173199
2021-01-13	426.35	429.41	420.27	421.99	218706
2021-01-14	424.44	427.39	418.68	419.22	189030
2021-01-15	419.93	425.88	417.18	422.32	149477
2021-01-19	426.08	428.08	421.50	423.61	178441
2021-01-20	426.65	430.66	426.65	430.18	137689
2021-01-21	431.34	432.90	426.54	426.71	98566
2021-01-22	427.15	431.78	419.50	424.40	173004
2021-01-25	427.11	430.48	421.10	429.00	414536
2021-01-26	429.36	430.10	424.32	428.42	504615
2021-01-27	422.54	432.27	417.41	431.42	305190
2021-01-28	432.75	436.53	425.68	430.00	322208
2021-01-29	427.74	434.48	422.50	422.79	255711
2021-02-01	426.99	430.50	416.63	426.78	416255
2021-02-02	428.00	431.09	424.52	429.66	325212
2021-02-03	432.04	432.98	424.61	427.56	131297
2021-02-04	428.15	430.33	423.82	424.90	198814
2021-02-05	426.46	428.52	418.20	422.12	295253
2021-02-08	425.70	428.11	421.83	427.42	262289
2021-02-09	429.98	429.98	421.36	423.12	256785
2021-02-10	433.50	456.03	430.65	450.62	524948
2021-02-11	451.45	466.43	444.13	466.05	253262
2021-02-12	465.08	475.43	463.02	474.79	213753
2021-02-16	471.78	474.82	465.13	471.73	206357
2021-02-17	471.00	471.23	460.04	469.04	160359
2021-02-18	466.24	472.63	463.82	470.99	198516
2021-02-19	474.51	479.62	472.90	473.88	181781
2021-02-22	468.57	470.76	458.20	459.62	162357
2021-02-23	455.82	465.00	447.99	462.12	265009
2021-02-24	461.18	475.11	456.88	473.19	210207
2021-02-25	469.95	474.30	459.13	461.31	281522
2021-02-26	462.92	469.60	458.36	463.42	360573
2021-03-01	466.08	479.79	465.42	477.05	233794
2021-03-02	475.52	475.64	463.99	464.45	129615
2021-03-03	461.97	461.97	438.62	439.20	203575
2021-03-04	428.00	428.00	372.80	379.56	2193694
2021-03-05	431.03	432.99	398.24	401.06	1277862
2021-03-08	398.54	407.95	390.78	398.28	427732
2021-03-09	406.97	411.33	402.52	403.35	430838
2021-03-10	405.59	406.72	398.67	400.82	232464
2021-03-11	410.67	414.42	406.29	411.87	418551
2021-03-12	410.00	412.12	400.37	411.82	322430
2021-03-15	411.14	426.11	411.14	425.02	303579
2021-03-16	425.51	431.46	423.57	424.72	190601
2021-03-17	424.13	426.92	416.41	423.37	208914
2021-03-18	418.27	424.77	416.55	417.98	221017
2021-03-19	418.25	423.84	412.89	420.04	548448
2021-03-22	416.82	425.67	416.66	420.70	162321
2021-03-23	422.14	423.73	418.76	420.61	201136
2021-03-24	421.46	421.46	409.21	411.33	172609
2021-03-25	412.56	413.32	404.04	411.72	196237
2021-03-26	410.77	420.05	409.43	419.48	252624
2021-03-29	419.53	423.13	413.70	417.87	183557
2021-03-30	414.70	416.97	407.91	414.21	162156
2021-03-31	417.06	428.82	415.13	424.53	266474
2021-04-01	430.00	435.17	426.75	431.82	246955
2021-04-05	433.40	438.05	431.87	437.15	161557
2021-04-06	435.39	439.72	429.79	435.26	244852
2021-04-07	435.05	435.97	431.12	432.07	126187
2021-04-08	435.87	440.89	435.66	437.01	252454
2021-04-09	437.40	443.58	432.35	442.67	126902
2021-04-12	438.71	442.76	433.67	437.11	151069
2021-04-13	438.54	445.18	437.18	444.66	158764
2021-04-14	444.25	453.63	441.02	443.26	190710
2021-04-15	447.57	450.49	443.62	449.43	113812
2021-04-16	448.83	450.14	445.51	448.20	146862
2021-04-19	447.44	449.00	445.29	445.96	185989
2021-04-20	446.78	449.27	442.89	446.14	117915
2021-04-21	445.36	452.33	443.45	451.99	144445
2021-04-22	451.62	456.95	448.19	451.35	137419
2021-04-23	454.01	456.00	450.54	451.50	165931
2021-04-26	450.84	456.27	445.16	454.88	260553
2021-04-27	456.47	456.80	445.73	447.14	259988
2021-04-28	447.33	447.33	439.56	440.80	212085
2021-04-29	444.95	444.95	422.10	426.59	379058
2021-04-30	426.08	430.47	422.75	424.86	275881
2021-05-03	427.19	433.50	426.40	428.65	273580
2021-05-04	425.54	427.73	413.28	415.03	230531
2021-05-05	417.06	413.08	400.44	400.98	363527
2021-05-06	398.39	405.85	395.71	403.02	230454
2021-05-07	406.12	410.27	398.36	399.87	194121
2021-05-10	397.62	400.23	392.07	392.22	300917
2021-05-11	386.75	401.38	386.49	394.02	208676
2021-05-12	388.77	393.65	385.00	388.00	323202
2021-05-13	392.08	395.56	384.38	387.29	266667
2021-05-14	390.35	401.93	386.98	398.95	318458
2021-05-17	394.87	395.99	389.98	391.74	111760
2021-05-18	392.33	400.71	391.64	396.59	357031
2021-05-19	392.68	397.36	390.54	395.70	166449
2021-05-20	396.48	405.78	396.00	403.52	222928
2021-05-21	407.84	408.70	400.81	401.88	532623
2021-05-24	406.12	406.12	402.98	403.83	174727
2021-05-25	403.84	405.60	401.84	404.12	223091
2021-05-26	402.99	408.95	402.23	405.07	305109
2021-05-27	403.89	408.56	399.84	408.06	368200
2021-05-28	411.47	411.47	403.15	403.16	217064
2021-06-01	402.75	406.21	400.48	402.00	154132
2021-06-02	401.73	406.16	400.21	400.99	231614
2021-06-03	401.16	401.16	394.61	395.29	306787
2021-06-04	398.01	404.91	398.01	403.22	245029
2021-06-07	405.47	411.00	403.52	407.55	317982
2021-06-08	411.48	416.27	411.03	413.17	186052
2021-06-09	414.88	420.91	414.71	416.31	213591
2021-06-10	412.42	426.21	412.42	424.52	200520
2021-06-11	425.00	431.55	424.91	430.79	251171
2021-06-14	432.35	438.24	431.43	437.05	280385
2021-06-15	435.82	439.39	427.87	428.75	197985
2021-06-16	432.48	436.02	425.53	430.98	224981
2021-06-17	428.13	445.49	428.13	443.26	361802
2021-06-18	443.70	451.28	438.71	440.21	774573
2021-06-21	439.02	447.62	435.11	446.25	284876
2021-06-22	446.25	448.29	443.13	445.35	161054
2021-06-23	445.42	445.94	441.88	443.45	163079
2021-06-24	445.93	448.30	443.54	446.05	206540
2021-06-25	446.47	453.67	444.97	453.30	334896
2021-06-28	455.00	455.49	449.68	453.06	124924
2021-06-29	453.05	456.88	450.81	455.73	148485
2021-06-30	455.00	457.30	451.61	452.37	247635
2021-07-01	451.35	459.93	451.35	459.14	145217
2021-07-02	462.26	465.20	460.43	464.43	102492
2021-07-06	465.24	473.42	464.09	471.46	185836
2021-07-07	472.00	475.66	467.35	473.90	160208
2021-07-08	469.50	475.76	466.80	474.18	201792
2021-07-09	473.96	481.00	472.75	478.84	134783
2021-07-12	481.27	481.27	473.21	477.26	210270
2021-07-13	476.61	485.56	475.86	476.90	150382
2021-07-14	479.00	480.00	467.19	473.54	196091
2021-07-15	473.60	477.02	470.85	475.50	83935
2021-07-16	476.99	478.39	472.78	473.43	157957
2021-07-19	469.52	482.72	469.52	481.94	209661
2021-07-20	483.84	489.79	481.94	487.29	154561
2021-07-21	486.21	489.70	483.04	485.68	232512
2021-07-22	487.27	494.36	486.19	493.81	111098
2021-07-23	496.88	498.78	490.56	497.85	146363
2021-07-26	495.60	497.13	491.45	494.39	147567
2021-07-27	493.26	493.71	485.09	492.75	132831
2021-07-28	493.04	498.75	491.18	495.67	170201
2021-07-29	497.00	498.98	482.07	491.37	228507
2021-07-30	490.65	496.36	488.52	492.64	134008
2021-08-02	492.17	496.84	487.04	491.74	199381
2021-08-03	491.54	492.97	485.80	490.84	227510
2021-08-04	488.14	492.51	486.22	489.22	146036
2021-08-05	489.33	494.92	489.33	493.99	143988
2021-08-06	492.92	494.59	487.13	494.01	272376
2021-08-09	495.00	495.00	487.08	488.22	197878
2021-08-10	490.54	490.92	475.45	477.35	180578
2021-08-11	478.29	479.37	471.15	476.07	237608
2021-08-12	476.45	482.59	473.49	477.05	161008
2021-08-13	476.61	477.97	474.67	477.78	99829
2021-08-16	477.33	478.50	472.82	476.47	155234
2021-08-17	474.58	478.48	470.98	472.24	213246
2021-08-18	471.33	473.52	465.05	465.34	168039
2021-08-19	464.33	472.73	464.33	470.46	88134
2021-08-20	470.15	475.53	468.28	472.68	99282
2021-08-23	474.04	478.03	473.46	474.48	100409
2021-08-24	474.74	476.77	471.21	471.56	84216
2021-08-25	473.09	477.23	470.47	475.81	159380
2021-08-26	475.81	477.30	469.53	474.63	141924
2021-08-27	475.05	481.15	473.65	476.17	101585
2021-08-30	476.71	480.48	476.21	477.28	85662
2021-08-31	482.83	486.66	479.43	485.70	218840
2021-09-01	486.04	491.10	485.04	487.38	175846
2021-09-02	488.54	488.54	483.37	486.46	135312
2021-09-03	486.88	491.34	486.64	488.10	98158
2021-09-07	486.53	486.53	480.09	483.77	94597
2021-09-08	484.23	488.59	482.12	482.81	93691
2021-09-09	483.61	485.69	477.09	477.49	59471
2021-09-10	480.25	483.49	471.30	471.68	103803
2021-09-13	474.68	474.68	463.65	465.79	201472
2021-09-14	466.32	471.73	466.32	467.97	102038
2021-09-15	468.36	469.44	465.51	466.41	119403
2021-09-16	465.53	469.48	462.60	467.76	100658
2021-09-17	465.76	470.40	464.95	467.56	331473
2021-09-20	463.32	466.90	455.99	460.08	141940
2021-09-21	463.57	465.81	459.56	462.06	130499
2021-09-22	463.03	468.29	460.96	467.91	88797
2021-09-23	471.07	483.74	469.45	482.43	233500
2021-09-24	480.37	484.99	479.51	482.51	106269
2021-09-27	479.47	479.47	467.33	468.26	163522
2021-09-28	464.60	464.60	450.20	453.10	161519
2021-09-29	456.76	460.62	453.97	454.98	112777
2021-09-30	455.56	462.90	455.56	458.65	246789
2021-10-01	460.67	466.57	460.48	464.33	114683
2021-10-04	460.89	461.32	452.26	456.01	288073
2021-10-05	456.84	461.78	456.84	459.01	130800
2021-10-06	454.40	464.49	454.19	464.43	100595
2021-10-07	469.18	474.44	468.41	470.69	84477
2021-10-08	471.05	477.39	468.00	475.91	106279
2021-10-11	474.50	479.62	473.09	475.81	91154
2021-10-12	477.35	483.78	476.88	479.12	73345
2021-10-13	480.78	487.60	479.54	486.99	112147
2021-10-14	490.49	499.96	490.49	499.41	128013
2021-10-15	500.00	504.88	497.98	503.58	140157
2021-10-18	503.29	509.98	501.16	505.35	136796
2021-10-19	507.96	508.84	504.53	506.07	146710
2021-10-20	507.45	513.49	504.38	511.90	79590
2021-10-21	516.49	518.85	510.69	516.70	175376
2021-10-22	517.11	528.95	517.10	527.79	129730
2021-10-25	528.43	534.82	525.86	532.41	169611
2021-10-26	533.00	535.33	528.75	529.79	149760
2021-10-27	531.92	532.89	522.26	525.36	152676
2021-10-28	532.39	543.87	528.62	536.86	246371
2021-10-29	537.79	546.98	534.41	543.22	232641
2021-11-01	543.00	544.14	536.18	541.07	201283
2021-11-02	543.88	543.88	538.04	541.89	235487
2021-11-03	541.14	545.50	536.31	544.90	163997
2021-11-04	545.29	549.08	538.37	539.64	210743
2021-11-05	541.53	544.33	530.62	533.10	177941
2021-11-08	534.45	542.40	529.82	541.76	149569
2021-11-09	541.76	544.30	537.31	541.77	115966
2021-11-10	540.86	544.18	532.59	534.13	104499
2021-11-11	537.66	544.45	534.75	543.86	176104
2021-11-12	544.00	551.22	541.61	550.19	123284
2021-11-15	550.89	553.51	547.70	551.28	117343
2021-11-16	551.04	553.98	548.15	552.14	160005
2021-11-17	553.82	557.55	540.84	542.04	97486
2021-11-18	542.23	546.09	538.55	540.99	95236
2021-11-19	547.28	549.47	542.25	547.88	153925
2021-11-22	548.34	549.99	538.21	539.99	151459
2021-11-23	539.15	547.51	514.23	517.72	216638
2021-11-24	514.46	521.09	511.46	514.53	159762
2021-11-26	508.37	518.85	500.50	501.43	86786
2021-11-29	509.05	522.99	508.00	521.28	182391
2021-11-30	524.50	533.11	517.20	518.98	436631
2021-12-01	521.63	523.98	501.50	501.87	205982
2021-12-02	504.56	520.24	500.46	518.15	163441
2021-12-03	518.15	518.15	494.00	501.55	148957
2021-12-06	501.49	509.80	495.00	507.73	109504
2021-12-07	516.80	525.75	516.39	524.06	192730
2021-12-08	523.57	530.89	517.23	529.97	179293
2021-12-09	529.22	530.49	512.69	513.22	169236
2021-12-10	516.94	523.52	509.80	515.08	158579
2021-12-13	516.49	517.53	509.87	515.01	193301
2021-12-14	510.42	513.46	500.88	505.82	176719
2021-12-15	508.00	520.00	501.51	519.64	195353
2021-12-16	521.00	523.63	499.22	503.41	151039
2021-12-17	501.63	509.67	495.23	501.67	437012
2021-12-20	496.66	500.59	492.78	500.04	139084
2021-12-21	501.69	519.52	499.79	519.36	132919
2021-12-22	519.06	526.33	516.55	525.78	129931
2021-12-23	525.27	528.99	522.02	523.11	85961
2021-12-27	527.94	532.73	526.52	532.60	72315
2021-12-28	533.39	535.67	528.13	531.19	87927
2021-12-29	532.50	536.15	529.98	534.63	104764
2021-12-30	536.06	542.24	534.77	538.12	117025
2021-12-31	537.39	544.05	535.44	537.95	182984
2022-01-03	536.41	538.96	519.85	523.85	173797
2022-01-04	525.44	529.27	511.67	520.48	167135
2022-01-05	518.49	518.49	492.57	492.59	214381
2022-01-06	489.68	499.65	485.01	493.60	160384
2022-01-07	492.96	499.21	481.14	483.59	195345
2022-01-10	474.88	486.47	472.21	486.41	242078
2022-01-11	486.47	505.50	484.68	505.00	283547
2022-01-12	505.34	508.76	501.90	504.11	176527
2022-01-13	504.76	509.96	480.26	480.42	134748
2022-01-14	478.10	487.68	472.00	480.52	210204
2022-01-18	471.12	474.47	464.66	465.94	149402
2022-01-19	468.97	473.73	461.96	466.74	208751
2022-01-20	471.06	479.00	458.19	458.68	157872
2022-01-21	459.98	466.67	452.91	454.53	267499
2022-01-24	447.41	467.45	437.21	466.82	303330
2022-01-25	456.07	456.55	441.07	446.14	247357
2022-01-26	452.10	456.64	434.05	437.23	201694
2022-01-27	441.81	449.28	430.66	433.20	172946
2022-01-28	436.62	450.81	428.68	450.52	162298
2022-01-31	450.17	474.28	450.17	473.80	194609
2022-02-01	473.75	479.98	469.45	475.35	169007
2022-02-02	475.30	480.92	466.57	470.71	173711
2022-02-03	463.01	465.18	455.00	461.39	195961
2022-02-04	459.62	478.00	454.30	470.75	231088
2022-02-07	471.34	479.47	470.75	471.75	155020
2022-02-08	468.46	474.76	467.19	472.04	247146
2022-02-09	482.56	491.22	480.44	491.07	142860
2022-02-10	480.01	492.59	478.77	483.21	170871
2022-02-11	480.89	485.12	462.63	467.67	242752
2022-02-14	467.44	474.81	460.42	467.28	225444
2022-02-15	474.31	479.77	470.26	477.13	202608
2022-02-16	474.36	474.36	462.13	469.74	178630
2022-02-17	444.51	453.37	428.00	428.62	451862
2022-02-18	426.05	426.76	409.85	411.28	362186
2022-02-22	407.60	414.55	403.71	408.33	301202
2022-02-23	409.13	411.39	397.12	397.39	225897
2022-02-24	385.95	427.68	385.00	425.29	332842
2022-02-25	423.19	430.71	416.56	429.92	156656
2022-02-28	426.88	434.83	420.99	428.26	249829
2022-03-01	428.51	428.88	419.59	422.33	192764
2022-03-02	426.39	431.01	418.22	427.41	151542
2022-03-03	431.80	439.32	418.31	420.47	158442
2022-03-04	420.67	424.39	411.65	416.68	140715
2022-03-07	421.10	422.08	408.19	408.23	277787
2022-03-08	405.64	413.46	399.44	404.14	210803
2022-03-09	413.01	422.32	413.01	418.65	146836
2022-03-10	410.77	413.19	404.41	408.13	140225
2022-03-11	412.17	412.17	397.74	398.31	256447
2022-03-14	398.64	406.64	389.46	391.52	218925
2022-03-15	395.79	404.91	393.94	403.33	195670
2022-03-16	409.38	418.72	398.77	415.07	224335
2022-03-17	411.99	423.89	411.99	423.79	158689
2022-03-18	423.44	437.23	420.34	435.99	418373
2022-03-21	432.28	436.69	424.94	435.56	176302
2022-03-22	438.99	446.03	434.24	441.33	136512
2022-03-23	434.07	437.35	426.97	428.02	103844
2022-03-24	430.60	436.83	422.92	436.60	123058
2022-03-25	437.97	437.97	424.55	429.52	111118
2022-03-28	431.21	438.85	430.17	438.30	119818
2022-03-29	444.79	453.03	441.71	451.63	154386
2022-03-30	445.98	447.89	441.53	444.00	116457
2022-03-31	445.45	451.96	443.56	444.89	314843
2022-04-01	443.44	446.39	439.42	443.94	183371
2022-04-04	445.12	450.51	443.69	444.26	164001
2022-04-05	443.86	450.96	437.02	438.75	169499
2022-04-06	432.10	433.94	425.68	430.34	175490
2022-04-07	428.06	440.07	427.91	437.88	211820
2022-04-08	437.36	437.36	425.09	425.76	102198
2022-04-11	422.08	424.88	413.23	414.16	229882
2022-04-12	418.28	426.78	411.23	412.23	110923
2022-04-13	410.95	420.89	409.86	418.34	143704
2022-04-14	419.36	419.36	404.61	404.83	133782
2022-04-18	406.08	408.38	394.68	397.10	185006
2022-04-19	397.83	411.33	397.32	410.79	149872
2022-04-20	413.88	414.93	405.58	406.55	210093
2022-04-21	411.43	417.08	394.09	396.85	163449
2022-04-22	395.68	396.70	385.00	385.40	239679
2022-04-25	382.16	396.83	381.41	396.45	442966
2022-04-26	393.99	393.99	374.97	375.04	245754
2022-04-27	375.20	384.06	368.72	370.50	290275
2022-04-28	383.25	404.76	383.25	403.66	457346
2022-04-29	400.28	408.45	393.86	394.71	447705
2022-05-02	396.11	398.84	385.53	394.61	361723
2022-05-03	393.12	396.03	385.86	387.30	261110
2022-05-04	386.34	394.37	373.58	393.49	251170
2022-05-05	389.04	392.24	370.89	380.21	329887
2022-05-06	378.61	378.61	362.45	363.91	283019
2022-05-09	355.53	358.11	348.23	354.20	356937
2022-05-10	354.55	364.36	342.10	354.66	376208
2022-05-11	350.64	359.50	339.16	340.48	381899
2022-05-12	335.85	351.81	333.40	345.20	309829
2022-05-13	350.79	363.83	348.38	358.36	315866
2022-05-16	352.33	356.02	342.68	345.42	205735
2022-05-17	351.32	354.39	340.62	347.07	360746
2022-05-18	341.43	343.04	327.97	331.13	346293
2022-05-19	331.28	349.70	331.00	340.29	392882
2022-05-20	345.86	348.80	331.48	341.73	326296
2022-05-23	344.61	344.61	334.11	343.37	252090
2022-05-24	340.00	340.00	330.12	333.88	249319
2022-05-25	333.72	345.85	331.89	342.21	288827
2022-05-26	345.78	353.71	339.80	351.39	299170
2022-05-27	355.34	364.26	354.34	362.48	376662
2022-05-31	360.88	361.78	352.25	355.82	1738058
2022-06-01	361.19	364.40	342.75	345.87	345809
2022-06-02	344.53	361.52	344.47	361.09	219470
2022-06-03	354.53	358.66	350.70	356.85	202946
2022-06-06	360.55	363.67	354.11	356.42	146536
2022-06-07	357.67	364.80	355.56	363.58	173214
2022-06-08	361.34	366.56	358.34	363.45	193217
2022-06-09	361.68	364.04	351.59	351.61	161756
2022-06-10	345.69	345.69	337.40	337.52	224271
2022-06-13	325.24	326.09	314.72	315.92	374424
2022-06-14	316.09	317.69	308.37	310.58	292524
2022-06-15	315.96	323.35	311.34	318.27	253341
2022-06-16	309.88	312.28	300.85	303.39	291094
2022-06-17	303.64	315.46	303.64	310.70	545691
2022-06-21	313.16	319.60	311.44	311.83	207876
2022-06-22	307.44	319.22	307.44	315.11	196880
2022-06-23	318.52	328.32	315.72	327.26	212540
2022-06-24	330.85	345.76	329.54	345.33	360383
2022-06-27	345.24	345.24	337.86	341.70	194463
2022-06-28	341.60	344.60	333.92	334.20	203839
2022-06-29	334.77	337.48	328.78	335.33	192114
2022-06-30	333.00	334.47	325.65	332.48	231870
2022-07-01	331.26	337.18	329.54	333.88	188310
2022-07-05	328.84	341.53	327.09	340.13	174796
2022-07-06	341.93	343.22	332.96	338.67	273347
2022-07-07	337.40	348.05	337.40	347.13	141795
2022-07-08	342.38	348.55	340.45	346.49	121411
2022-07-11	343.05	343.41	338.14	340.83	92645
2022-07-12	340.45	343.73	322.62	324.19	184016
2022-07-13	316.90	321.35	313.35	320.83	196126
2022-07-14	319.13	329.42	314.15	328.45	282297
2022-07-15	333.82	339.51	331.48	339.12	241323
2022-07-18	341.13	346.80	339.32	340.18	315930
2022-07-19	344.20	354.05	342.36	353.80	251832
2022-07-20	357.03	369.22	356.50	365.96	311872
2022-07-21	364.93	371.03	362.77	370.97	194558
2022-07-22	371.95	375.00	363.65	367.31	159451
2022-07-25	366.44	366.44	361.99	365.51	177305
2022-07-26	364.37	364.37	356.01	358.87	218595
2022-07-27	364.04	374.97	363.28	374.34	239833
2022-07-28	367.85	399.91	366.12	398.35	370742
2022-07-29	398.16	402.65	393.99	399.00	282860
2022-08-01	393.36	402.90	391.50	401.28	235621
2022-08-02	395.66	404.89	395.13	401.27	200599
2022-08-03	404.74	412.27	403.16	411.74	191854
2022-08-04	412.78	415.65	408.55	415.19	148479
2022-08-05	409.83	420.90	409.83	418.92	201406
2022-08-08	421.43	425.81	413.17	414.07	129540
2022-08-09	412.24	412.24	405.00	406.47	180447
2022-08-10	418.22	420.14	413.37	415.56	179951
2022-08-11	421.14	421.14	406.71	407.22	221295
2022-08-12	410.42	412.38	404.48	409.34	223682
2022-08-15	410.24	415.71	407.97	415.43	150120
2022-08-16	411.84	414.22	408.69	410.85	158321
2022-08-17	404.74	406.63	401.09	404.45	253299
2022-08-18	405.57	407.11	401.57	405.81	310122
2022-08-19	402.87	402.87	394.80	397.30	197860
2022-08-22	391.24	391.92	388.00	389.85	140482
2022-08-23	390.90	391.81	385.81	387.28	158280
2022-08-24	390.06	390.40	387.33	387.33	123906
2022-08-25	390.07	395.28	386.89	394.75	149026
2022-08-26	394.74	394.74	378.13	378.26	158674
2022-08-29	373.10	379.36	372.94	375.96	123915
2022-08-30	379.87	380.97	371.14	373.90	131893
2022-08-31	379.00	379.00	371.30	371.51	217489
2022-09-01	367.55	368.21	358.09	366.99	235596
2022-09-02	372.45	373.31	361.86	363.67	117757
2022-09-06	363.67	367.25	360.61	363.59	123559
2022-09-07	364.71	374.87	361.91	373.71	161168
2022-09-08	370.50	381.21	370.07	380.24	168597
2022-09-09	382.48	386.84	381.55	385.19	150554
2022-09-12	388.39	390.40	383.84	386.86	149952
2022-09-13	373.70	374.25	363.79	364.56	180691
2022-09-14	364.67	370.32	364.09	368.54	179186
2022-09-15	364.63	370.01	362.22	362.76	180976
2022-09-16	360.24	361.70	354.91	360.98	335484
2022-09-19	357.80	362.33	357.34	362.20	213771
2022-09-20	359.97	359.97	352.53	353.86	125825
2022-09-21	356.82	363.91	351.27	351.30	122144
2022-09-22	350.00	350.48	340.92	342.49	163936
2022-09-23	339.61	341.41	336.89	341.12	156017
2022-09-26	342.05	347.53	340.13	342.75	195980
2022-09-27	347.68	348.37	338.42	341.75	151623
2022-09-28	344.20	349.10	340.82	347.08	160760
2022-09-29	343.42	347.97	340.90	347.70	164033
2022-09-30	346.40	353.05	346.16	347.50	321275
2022-10-03	349.00	352.82	342.49	349.20	220697
2022-10-04	355.46	363.00	355.46	362.89	211895
2022-10-05	357.67	369.15	357.67	367.27	172376
2022-10-06	367.20	371.44	365.87	366.00	174126
2022-10-07	359.78	363.49	351.43	352.95	197207
2022-10-10	354.44	354.44	343.54	343.54	243606
2022-10-11	342.37	342.37	326.93	329.76	214584
2022-10-12	329.46	331.59	326.25	328.15	178474
2022-10-13	319.66	327.31	312.86	324.75	518906
2022-10-14	328.57	330.37	315.26	315.83	213578
2022-10-17	324.18	326.64	323.07	326.25	402216
2022-10-18	336.04	339.98	334.87	339.39	255473
2022-10-19	336.92	339.33	333.13	336.37	154477
2022-10-20	339.29	342.34	331.58	334.56	199241
2022-10-21	333.31	336.44	328.79	335.95	227880
2022-10-24	338.57	340.19	332.24	337.98	255022
2022-10-25	340.91	346.06	340.91	346.06	318630
2022-10-26	343.12	352.00	341.28	343.42	257810
2022-10-27	346.68	354.00	332.17	333.53	509295
2022-10-28	332.10	332.58	326.75	330.50	489962
2022-10-31	329.65	331.78	322.92	323.33	495587
2022-11-01	328.15	328.15	311.44	314.24	517646
2022-11-02	313.39	313.39	296.45	296.56	418417
2022-11-03	293.53	296.01	289.07	292.63	340193
2022-11-04	295.98	295.98	281.32	287.93	393243
2022-11-07	289.69	291.48	281.11	289.47	416853
2022-11-08	291.61	297.24	286.90	296.14	610183
2022-11-09	294.06	295.99	289.69	292.02	514061
2022-11-10	307.87	312.41	306.91	309.71	404147
2022-11-11	310.89	326.50	308.97	324.61	471966
2022-11-14	321.92	324.31	317.26	320.35	294662
2022-11-15	327.82	338.44	327.82	337.20	377266
2022-11-16	334.37	338.62	333.28	335.64	357918
2022-11-17	330.56	330.56	318.88	320.55	352041
2022-11-18	326.42	326.94	312.06	313.45	407012
2022-11-21	312.34	322.49	310.34	321.82	257072
2022-11-22	323.08	327.02	319.65	326.93	308497
2022-11-23	326.88	333.94	324.10	333.04	205235
2022-11-25	332.18	333.93	327.93	330.88	130054
2022-11-28	329.96	332.17	325.27	326.73	244684
2022-11-29	325.55	325.71	320.60	324.15	256993
2022-11-30	324.17	345.24	324.17	342.74	851036
2022-12-01	341.34	353.13	341.34	352.23	238868
2022-12-02	346.02	346.73	338.53	342.22	254407
2022-12-05	339.50	340.03	320.19	323.51	366682
2022-12-06	324.39	324.39	311.18	314.07	349521
2022-12-07	314.17	316.06	308.18	308.83	346366
2022-12-08	311.02	320.14	307.47	318.44	230266
2022-12-09	317.60	325.01	317.60	323.08	285982
2022-12-12	324.00	330.21	322.22	325.21	238439
2022-12-13	339.68	350.82	331.71	334.91	313426
2022-12-14	333.97	343.83	331.61	334.61	189492
2022-12-15	328.20	330.75	318.59	322.82	284030
2022-12-16	320.11	323.83	319.31	320.30	535721
2022-12-19	319.33	323.59	315.93	320.05	277546
2022-12-20	317.52	322.65	317.40	319.25	232211
2022-12-21	319.50	329.83	317.40	329.62	308921
2022-12-22	324.85	326.23	313.94	321.83	234018
2022-12-23	320.53	322.80	316.40	320.12	117400
2022-12-27	318.76	322.27	314.11	320.85	212842
2022-12-28	319.68	323.19	314.90	314.91	142105
2022-12-29	318.49	327.78	317.88	325.47	124633
2022-12-30	320.27	323.81	319.22	322.41	161584
2023-01-03	327.32	331.44	317.93	319.33	314622
2023-01-04	322.62	324.84	315.89	320.68	217760
2023-01-05	316.86	317.01	305.95	306.52	285315
2023-01-06	309.65	312.57	301.74	310.91	208206
2023-01-09	315.20	327.25	313.41	318.99	327338
2023-01-10	318.20	322.23	312.00	313.07	242967
2023-01-11	315.38	318.09	310.15	318.09	378314
2023-01-12	320.28	321.41	310.70	316.56	295559
2023-01-13	312.26	317.32	309.94	316.76	278746
2023-01-17	317.39	319.77	313.34	319.12	280254
2023-01-18	321.25	323.77	304.57	305.13	293950
2023-01-19	302.98	307.47	301.69	305.34	305854
2023-01-20	306.44	316.39	304.67	316.00	192153
2023-01-23	316.00	325.52	316.00	324.90	202019
2023-01-24	325.75	327.32	317.53	319.00	157178
2023-01-25	312.84	319.51	305.20	318.15	168717
2023-01-26	323.46	324.43	317.90	320.88	180615
2023-01-27	319.42	327.92	319.21	327.47	188918
2023-01-30	323.25	327.04	317.29	317.35	234927
2023-01-31	317.81	322.79	315.58	322.77	164752
2023-02-01	322.41	337.45	318.87	336.46	312602
2023-02-02	342.21	347.49	340.44	345.29	371882
2023-02-03	335.64	341.05	331.27	332.57	310007
2023-02-06	327.91	331.52	325.96	327.50	372155
2023-02-07	326.65	338.70	325.65	336.28	220815
2023-02-08	335.23	337.60	323.76	326.09	287918
2023-02-09	331.27	334.75	326.28	327.03	305974
2023-02-10	322.23	324.58	320.16	322.54	178269
2023-02-13	324.79	327.03	322.49	325.92	261590
2023-02-14	323.24	330.88	321.02	326.19	320135
2023-02-15	324.52	332.79	323.54	332.77	409146
2023-02-16	324.04	344.53	314.64	339.09	726569
2023-02-17	336.22	344.72	333.07	343.60	630298
2023-02-21	339.92	343.15	332.58	333.26	443564
2023-02-22	335.69	337.40	330.60	334.59	305337
2023-02-23	335.33	341.84	333.97	339.60	327232
2023-02-24	332.85	333.55	326.41	327.05	380816
2023-02-27	330.14	333.65	323.67	324.64	241213
2023-02-28	322.72	326.30	319.84	321.25	363574
2023-03-01	319.75	323.56	318.24	320.10	242004
2023-03-02	319.93	323.74	318.05	321.15	249735
2023-03-03	323.11	330.31	323.11	330.23	229154
2023-03-06	331.38	333.37	320.06	320.24	278788
2023-03-07	320.17	322.69	317.03	318.26	340445
2023-03-08	317.80	326.72	316.80	326.70	275645
2023-03-09	327.76	329.74	318.21	318.34	207634
2023-03-10	317.04	317.04	307.18	309.80	272992
2023-03-13	307.16	327.78	305.06	322.06	486805
2023-03-14	326.75	329.36	321.21	325.07	343551
2023-03-15	322.19	331.29	320.33	328.11	366894
2023-03-16	327.82	333.88	326.00	331.42	268178
2023-03-17	330.86	334.29	325.73	326.61	547028
2023-03-20	326.66	330.14	323.94	327.10	220592
2023-03-21	327.49	330.71	325.00	329.57	200435
2023-03-22	328.47	330.28	320.34	320.71	148331
2023-03-23	322.60	326.84	319.18	322.55	237669
2023-03-24	323.41	329.81	319.63	329.48	179093
2023-03-27	330.00	333.77	329.63	332.25	262622
2023-03-28	332.22	332.82	327.25	330.99	139522
2023-03-29	334.86	341.45	333.09	341.05	218007
2023-03-30	344.08	345.91	341.99	344.10	175481
2023-03-31	345.93	356.54	345.93	354.64	392720
2023-04-03	351.27	355.19	349.15	354.01	289937
2023-04-04	355.84	359.45	353.51	359.22	231889
2023-04-05	359.00	359.00	346.45	347.72	202100
2023-04-06	344.82	352.91	342.59	352.80	170948
2023-04-10	348.49	351.98	345.30	351.95	138738
2023-04-11	353.08	358.43	349.89	357.48	263900
2023-04-12	360.51	365.99	358.45	359.01	352336
2023-04-13	359.80	365.67	359.80	363.46	193298
2023-04-14	360.97	366.01	358.06	364.37	175366
2023-04-17	364.88	365.93	361.16	362.60	189747
2023-04-18	371.66	377.95	371.15	375.00	339530
2023-04-19	371.81	378.52	371.80	377.97	196389
2023-04-20	375.00	375.88	371.82	375.06	234856
2023-04-21	377.20	379.20	373.30	373.39	248311
2023-04-24	373.02	376.27	369.32	372.03	205651
2023-04-25	370.31	370.31	364.00	364.01	228302
2023-04-26	366.35	372.44	364.99	367.08	280589
2023-04-27	367.62	389.73	367.62	386.20	423416
2023-04-28	381.56	382.34	372.66	379.03	299081
2023-05-01	376.92	383.19	376.66	381.82	287697
2023-05-02	381.99	385.60	377.14	379.16	242078
2023-05-03	380.86	387.96	378.76	382.31	304994
2023-05-04	382.33	386.37	377.86	385.59	236302
2023-05-05	386.28	390.25	385.71	389.74	249954
2023-05-08	387.26	389.60	383.95	387.28	164414
2023-05-09	385.73	389.59	385.73	387.84	218491
2023-05-10	391.97	394.26	387.75	394.01	213430
2023-05-11	393.93	393.93	387.33	388.62	249706
2023-05-12	388.31	390.99	385.82	390.68	145394
2023-05-15	389.76	394.07	387.30	393.73	184573
2023-05-16	390.79	392.44	386.19	386.87	254768
2023-05-17	387.87	395.30	385.76	395.13	351254
2023-05-18	395.00	401.51	393.99	399.77	294868
2023-05-19	399.77	400.00	392.48	394.04	224569
2023-05-22	392.96	401.13	392.48	397.97	270189
2023-05-23	397.06	398.52	389.71	390.11	293173
2023-05-24	386.20	388.90	382.92	385.09	188669
2023-05-25	390.18	390.39	384.00	387.28	216269
2023-05-26	389.73	395.81	389.73	393.60	180578
2023-05-30	396.26	397.97	391.79	397.25	202151
2023-05-31	394.76	399.85	390.07	396.96	380569
2023-06-01	391.72	401.37	390.86	398.98	211429
2023-06-02	400.00	401.88	394.58	397.69	262850
2023-06-05	395.39	399.12	394.23	397.69	213612
2023-06-06	398.18	398.18	389.57	394.08	225245
2023-06-07	393.00	395.39	387.19	388.32	267411
2023-06-08	386.75	390.72	385.01	389.47	182630
2023-06-09	391.00	394.57	385.41	388.67	140180
2023-06-12	391.88	394.55	390.13	393.52	203917
2023-06-13	395.80	395.80	387.97	389.87	244541
2023-06-14	388.42	393.17	386.18	392.10	311146
2023-06-15	390.07	398.09	387.00	394.60	295814
2023-06-16	398.99	399.74	390.76	393.80	777600
2023-06-20	391.59	394.55	387.71	391.66	241766
2023-06-21	392.19	394.32	388.73	392.19	256422
2023-06-22	392.18	399.29	391.32	399.25	275075
2023-06-23	397.19	402.96	396.79	396.93	417269
2023-06-26	397.25	405.58	396.15	402.05	489842
2023-06-27	404.47	412.75	404.47	407.74	275367
2023-06-28	407.93	413.43	407.36	408.89	210427
2023-06-29	409.85	413.10	408.37	411.73	217188
2023-06-30	415.43	418.91	412.16	416.47	203276
2023-07-03	414.99	416.18	410.13	412.31	91334
2023-07-05	409.82	413.23	409.07	412.32	137973
2023-07-06	408.21	411.87	404.30	410.48	137637
2023-07-07	410.38	412.25	406.45	406.48	192532
2023-07-10	407.50	413.28	407.50	413.12	159104
2023-07-11	414.10	416.26	409.73	412.96	162396
2023-07-12	418.22	419.07	411.34	417.33	258499
2023-07-13	419.47	423.36	417.96	420.65	157869
2023-07-14	419.40	420.39	410.46	410.98	223038
2023-07-17	412.63	422.91	412.63	421.75	259863
2023-07-18	419.12	422.45	415.18	422.13	136334
2023-07-19	423.01	426.83	415.59	417.64	219544
2023-07-20	414.81	416.18	402.90	404.14	261502
2023-07-21	407.05	407.05	401.35	403.33	278202
2023-07-24	402.76	403.54	397.18	402.70	173544
2023-07-25	403.93	409.05	403.78	408.08	157556
2023-07-26	406.98	410.79	403.28	408.42	213174
2023-07-27	411.95	414.56	382.75	383.39	555603
2023-07-28	389.01	395.35	385.74	390.67	276249
2023-07-31	391.11	397.26	390.27	396.63	209699
2023-08-01	396.93	400.60	391.70	398.28	213756
2023-08-02	392.45	394.35	384.92	388.13	203173
2023-08-03	385.53	388.41	378.67	382.61	222263
2023-08-04	385.00	386.31	380.30	381.92	133187
2023-08-07	382.20	384.07	380.11	383.08	261626
2023-08-08	380.00	380.00	371.11	377.59	276621
2023-08-09	377.68	379.78	373.01	378.66	248796
2023-08-10	382.30	389.15	381.98	388.47	166300
2023-08-11	387.14	389.38	385.00	387.56	126645
2023-08-14	385.13	390.96	385.13	387.79	124819
2023-08-15	386.61	388.29	379.36	380.25	177551
2023-08-16	379.55	381.76	377.04	377.09	123453
2023-08-17	378.18	378.18	372.78	373.60	125223
2023-08-18	370.28	374.07	370.01	372.17	197920
2023-08-21	372.45	375.46	371.55	375.05	137984
2023-08-22	375.76	376.91	373.20	375.60	132666
2023-08-23	377.53	383.05	375.27	380.32	93844
2023-08-24	383.69	383.69	375.11	375.12	110664
2023-08-25	376.67	381.05	374.92	378.79	120474
2023-08-28	380.44	385.37	380.28	384.25	93891
2023-08-29	382.45	391.74	379.54	391.59	168489
2023-08-30	392.01	398.88	392.01	397.96	143305
2023-08-31	399.07	401.99	396.52	398.43	170392
2023-09-01	401.00	401.00	393.79	396.66	195403
2023-09-05	396.27	396.66	392.00	392.13	160814
2023-09-06	390.60	394.04	390.27	390.64	158528
2023-09-07	389.05	393.46	387.72	390.91	187498
2023-09-08	390.18	393.55	389.41	392.17	140057
2023-09-11	393.64	394.37	386.47	387.67	273888
2023-09-12	384.35	388.05	380.94	382.31	151847
2023-09-13	381.21	382.25	376.58	378.61	148912
2023-09-14	379.22	382.35	376.25	381.42	140390
2023-09-15	381.55	381.55	374.32	375.38	439416
2023-09-18	375.63	390.56	375.63	390.16	332711
2023-09-19	388.39	393.34	388.01	392.65	201610
2023-09-20	392.87	395.41	391.63	392.53	162836
2023-09-21	389.80	391.71	384.16	384.27	254713
2023-09-22	386.41	391.06	385.28	388.58	237679
2023-09-25	385.86	390.04	383.36	389.04	214937
2023-09-26	386.37	388.86	378.42	380.84	366519
2023-09-27	381.37	386.79	381.22	385.31	241849
2023-09-28	383.59	389.95	380.93	389.58	232716
2023-09-29	391.63	397.29	385.80	386.14	233894
2023-10-02	386.19	386.75	380.19	382.36	233002
2023-10-03	380.29	385.93	378.74	380.84	201603
2023-10-04	383.48	385.51	379.32	384.58	214749
2023-10-05	383.56	385.31	378.74	381.80	120492
2023-10-06	379.63	390.46	378.00	388.24	203766
2023-10-09	385.78	393.08	385.01	392.95	129799
2023-10-10	392.65	395.48	390.56	392.00	155821
2023-10-11	392.84	394.73	389.24	392.42	168218
2023-10-12	394.16	394.16	385.89	387.06	152728
2023-10-13	386.24	386.24	374.68	375.16	239610
2023-10-16	377.55	387.49	376.85	383.98	270081
2023-10-17	382.51	388.13	382.35	387.57	215601
2023-10-18	386.43	386.79	379.24	379.40	166465
2023-10-19	382.28	383.09	375.43	377.00	184363
2023-10-20	377.90	377.90	365.14	367.71	179625
2023-10-23	365.48	370.02	362.99	366.78	183856
2023-10-24	368.24	374.86	367.22	374.16	221175
2023-10-25	372.42	373.80	365.18	366.64	225342
2023-10-26	368.20	370.44	361.16	365.28	285585
2023-10-27	365.97	367.86	361.89	363.60	208991
2023-10-30	367.27	370.17	363.78	367.77	178971
2023-10-31	368.40	376.36	366.13	372.90	404680
2023-11-01	373.38	375.04	362.50	370.70	356844
2023-11-02	387.48	420.41	378.56	405.75	586131
2023-11-03	408.26	421.15	403.85	416.25	342182
2023-11-06	410.00	413.64	408.13	412.72	227577
2023-11-07	415.70	415.88	410.47	411.62	238511
2023-11-08	413.69	416.14	410.38	415.69	167841
2023-11-09	415.92	418.75	411.72	413.28	151482
2023-11-10	414.18	420.00	411.57	418.70	186039
2023-11-13	418.43	418.71	414.91	416.38	202515
2023-11-14	422.84	424.33	419.13	419.55	328183
2023-11-15	421.58	423.36	416.64	417.67	347225
2023-11-16	417.97	421.05	416.44	417.68	307426
2023-11-17	420.92	421.66	410.03	411.34	345822
2023-11-20	411.14	414.04	410.07	411.99	271303
2023-11-21	410.19	413.76	408.91	411.04	204417
2023-11-22	414.04	415.18	411.51	411.87	133614
2023-11-24	412.08	413.41	409.23	410.12	52421
2023-11-27	408.87	413.71	407.39	411.27	151486
2023-11-28	410.22	411.79	406.63	407.15	140090
2023-11-29	412.44	417.01	405.69	407.31	208565
2023-11-30	407.59	408.97	401.41	408.84	301900
2023-12-01	408.50	413.89	405.98	413.73	190747
2023-12-04	409.93	413.76	408.58	412.94	177955
2023-12-05	409.71	411.02	407.27	410.87	211148
2023-12-06	413.07	415.00	403.93	404.25	198882
2023-12-07	404.33	407.74	399.68	402.14	151577
2023-12-08	400.79	404.71	400.59	403.07	160875
2023-12-11	403.04	409.38	403.04	403.91	180656
2023-12-12	404.13	407.73	402.00	407.69	177845
2023-12-13	408.54	413.13	407.96	412.46	226837
2023-12-14	411.55	415.32	406.31	410.20	306917
2023-12-15	409.35	411.05	405.42	410.42	630435
2023-12-18	411.15	419.06	410.84	418.47	296417
2023-12-19	419.06	420.02	412.10	414.59	217082
2023-12-20	412.89	416.44	408.27	409.03	162305
2023-12-21	411.45	412.88	408.87	412.49	138551
2023-12-22	415.17	416.30	411.20	415.00	204548
2023-12-26	415.07	418.44	414.27	416.41	128465
2023-12-27	416.98	416.98	413.04	415.60	126107
2023-12-28	415.10	419.37	414.31	418.29	122494
2023-12-29	418.70	420.98	416.01	418.12	142652
2024-01-02	414.76	414.76	400.48	408.20	288692
2024-01-03	406.68	411.15	405.16	406.90	221056
2024-01-04	406.79	409.63	400.80	401.39	161669
2024-01-05	401.06	405.20	398.63	400.82	243024
2024-01-08	404.39	414.43	402.48	414.42	243317
2024-01-09	410.68	415.80	410.68	412.67	102516
2024-01-10	413.58	418.65	412.68	418.40	163606
2024-01-11	421.27	425.94	419.18	425.27	177226
2024-01-12	426.97	430.42	425.77	429.00	171006
2024-01-16	427.00	429.40	416.41	417.21	179836
2024-01-17	416.54	419.89	411.38	419.54	129962
2024-01-18	421.66	424.23	419.50	424.16	155777
2024-01-19	426.22	430.63	424.29	430.33	125676
2024-01-22	434.34	440.99	434.02	440.12	196472
2024-01-23	440.64	445.87	438.17	444.00	193176
2024-01-24	447.97	451.71	439.11	439.29	251981
2024-01-25	441.60	441.60	428.42	429.25	230061
2024-01-26	429.53	432.59	428.32	430.62	153521
2024-01-29	432.09	436.41	430.21	436.41	148108
2024-01-30	434.27	437.00	431.93	432.06	136110
2024-01-31	430.68	432.00	421.57	422.75	146679
2024-02-01	422.59	431.13	421.15	429.68	134879
2024-02-02	428.64	433.92	427.33	430.86	201566
2024-02-05	428.43	429.65	421.79	427.39	117222
2024-02-06	429.98	431.38	425.59	430.52	128345
2024-02-07	433.92	437.81	430.69	435.88	133872
2024-02-08	434.88	437.90	434.51	435.15	142784
2024-02-09	437.31	442.40	433.11	440.99	165678
2024-02-12	440.29	441.40	434.45	434.85	194607
2024-02-13	423.21	436.49	423.21	431.70	246330
2024-02-14	435.77	441.03	432.23	440.13	229833
2024-02-15	423.15	454.74	421.29	441.11	378661
2024-02-16	443.07	443.22	437.44	440.98	202349
2024-02-20	438.00	440.70	432.85	435.38	184492
2024-02-21	434.47	434.47	425.92	432.71	239584
2024-02-22	439.83	443.70	434.00	436.60	298540
2024-02-23	439.49	441.00	434.30	437.48	141171
2024-02-26	439.46	444.77	437.81	441.19	284566
2024-02-27	441.21	443.93	434.93	436.39	144299
2024-02-28	434.88	440.15	434.80	438.71	131005
2024-02-29	440.13	440.72	434.54	437.14	348977
2024-03-01	436.03	441.76	433.60	440.90	180137
2024-03-04	439.00	440.85	436.24	438.14	178146
2024-03-05	434.23	437.78	413.54	417.18	296873
2024-03-06	422.35	425.26	417.51	419.86	208517
2024-03-07	424.19	424.98	419.96	422.07	165446
2024-03-08	422.34	425.49	417.83	420.48	204702
2024-03-11	418.10	429.05	418.10	428.82	299704
2024-03-12	426.76	431.45	423.11	427.96	206635
2024-03-13	429.35	429.84	419.13	421.15	291168
2024-03-14	420.34	423.53	414.43	418.28	160470
2024-03-15	412.11	417.44	411.21	416.31	492593
2024-03-18	418.33	421.10	415.42	416.33	140973
2024-03-19	415.56	425.41	415.56	424.40	190826
2024-03-20	425.58	425.58	416.94	420.62	162742
2024-03-21	422.10	423.48	419.79	421.08	176210
2024-03-22	421.97	421.97	413.06	419.29	259800
2024-03-25	417.82	421.50	415.62	420.25	174643
2024-03-26	420.00	421.06	417.09	418.09	184523
2024-03-27	422.28	422.28	417.02	420.60	263361
2024-03-28	422.12	425.43	419.40	425.01	203222
2024-04-01	425.27	425.53	415.29	416.69	144825
2024-04-02	412.56	416.69	408.91	413.87	184557
2024-04-03	412.50	415.53	410.54	415.04	210169
2024-04-04	418.62	424.31	414.65	414.77	234393
2024-04-05	415.28	419.88	413.97	415.18	210306
2024-04-08	416.25	419.88	414.62	418.20	180240
2024-04-09	420.52	423.58	417.12	423.20	286040
2024-04-10	417.79	420.53	409.30	411.85	306701
2024-04-11	412.10	415.46	407.09	412.86	142764
2024-04-12	408.39	413.58	407.50	413.36	293890
2024-04-15	414.71	415.29	399.75	400.68	178620
2024-04-16	400.87	402.36	398.36	399.22	178381
2024-04-17	399.68	404.26	397.80	402.84	261993
2024-04-18	403.85	405.47	399.77	402.95	221711
2024-04-19	404.60	404.60	400.54	403.35	285356
2024-04-22	407.36	413.29	403.65	411.41	238198
2024-04-23	412.70	419.85	412.70	418.44	200218
2024-04-24	419.41	421.55	415.24	419.00	308374
2024-04-25	445.72	464.81	435.03	458.07	503041
2024-04-26	459.00	465.78	456.19	460.74	286608
2024-04-29	458.31	465.22	455.24	465.20	325787
2024-04-30	463.91	466.10	461.40	461.55	322975
2024-05-01	460.64	464.20	455.07	458.53	266556
2024-05-02	459.71	465.22	452.57	464.46	195318
2024-05-03	470.00	471.53	464.15	469.00	176465
2024-05-06	472.08	477.86	471.31	476.02	198618
2024-05-07	476.40	483.83	474.01	481.38	280929
2024-05-08	481.17	485.41	477.16	481.02	195985
2024-05-09	481.69	483.86	475.61	481.84	176293
2024-05-10	482.95	488.71	480.42	484.76	197162
2024-05-13	486.73	487.28	479.61	481.10	131957
2024-05-14	482.22	487.11	477.99	484.85	224000
2024-05-15	487.23	492.57	483.94	489.14	211934
2024-05-16	488.99	490.86	485.32	487.97	188877
2024-05-17	489.94	489.94	485.86	489.14	110509
2024-05-20	490.00	495.00	488.15	493.92	129885
2024-05-21	494.78	498.66	492.75	495.98	152696
2024-05-22	497.26	500.49	495.64	497.51	147744
2024-05-23	499.55	499.55	487.90	491.13	207029
2024-05-24	491.30	494.84	486.89	492.05	92009
2024-05-28	490.71	492.49	476.11	479.13	311026
2024-05-29	476.16	481.02	475.37	475.40	185998
2024-05-30	473.07	480.90	470.00	477.38	220316
2024-05-31	477.08	480.36	468.35	480.36	299343
2024-06-03	480.28	480.28	468.01	474.19	161616
2024-06-04	473.12	480.56	467.89	479.10	167495
2024-06-05	480.60	484.27	478.52	483.83	133431
2024-06-06	486.35	490.26	480.78	481.42	133229
2024-06-07	481.50	484.24	480.22	481.84	148839
2024-06-10	480.90	483.14	476.86	477.02	204176
2024-06-11	476.00	483.35	476.00	481.97	275032
2024-06-12	486.63	490.06	477.93	478.58	344874
2024-06-13	477.59	480.16	471.05	474.49	224192
2024-06-14	472.57	475.05	470.41	471.79	170008
2024-06-17	465.98	468.19	458.50	467.27	385492
2024-06-18	465.68	473.23	463.84	472.90	234747
2024-06-20	474.16	479.22	469.66	479.04	259613
2024-06-21	479.96	489.64	476.42	489.14	1027445
2024-06-24	488.51	495.24	486.41	491.57	265680
2024-06-25	492.95	494.60	485.17	488.24	194662
2024-06-26	486.02	491.26	484.05	488.63	149770
2024-06-27	488.63	497.43	485.00	493.81	257755
2024-06-28	498.93	506.07	497.12	502.78	665137
2024-07-01	502.79	502.79	495.21	499.52	258679
2024-07-02	501.98	519.44	501.98	509.00	192760
2024-07-03	507.28	514.38	504.95	508.56	111288
2024-07-05	509.03	513.46	506.95	513.42	178005
2024-07-08	513.00	514.43	507.31	511.48	144439
2024-07-09	512.75	512.75	504.91	508.86	149922
2024-07-10	509.37	512.16	503.54	511.88	173270
2024-07-11	515.00	521.14	509.19	514.31	197753
2024-07-12	515.46	525.56	514.50	523.08	265327
2024-07-15	525.00	527.71	520.18	520.91	186680
2024-07-16	521.65	528.95	517.90	528.92	154148
2024-07-17	526.90	531.57	525.82	528.03	259968
2024-07-18	528.64	533.81	525.40	525.91	211337
2024-07-19	528.88	528.88	520.71	524.33	153624
2024-07-22	526.65	531.07	524.50	529.09	184846
2024-07-23	529.19	533.46	526.26	526.37	200611
2024-07-24	525.45	525.57	515.79	515.80	294349
2024-07-25	528.06	572.80	526.79	564.34	622653
2024-07-26	570.91	593.50	569.25	590.65	584307
2024-07-29	584.35	588.04	575.37	576.99	487121
2024-07-30	579.68	580.60	568.56	574.55	300571
2024-07-31	574.79	574.79	565.01	568.11	342449
2024-08-01	566.64	572.23	560.15	569.71	236128
2024-08-02	563.50	575.86	557.16	575.81	271472
2024-08-05	560.57	575.76	555.34	569.01	297162
2024-08-06	566.17	579.56	566.17	570.63	212111
2024-08-07	569.21	578.94	565.21	568.48	223996
2024-08-08	571.27	580.41	567.74	579.52	186088
2024-08-09	577.96	578.34	572.22	575.23	132439
2024-08-12	575.99	580.34	570.84	579.76	200915
2024-08-13	581.42	581.88	576.56	579.28	158002
2024-08-14	578.32	584.89	577.84	581.18	130396
2024-08-15	581.59	582.30	578.24	582.01	175512
2024-08-16	580.54	584.24	578.83	584.17	177595
2024-08-19	584.00	585.75	579.04	579.58	165248
2024-08-20	580.88	584.58	575.91	576.63	199164
2024-08-21	576.34	581.24	576.34	581.19	180474
2024-08-22	581.14	581.37	570.89	572.68	145516
2024-08-23	576.14	576.32	567.02	571.73	203128
2024-08-26	571.92	575.27	570.80	571.68	208483
2024-08-27	571.75	581.86	571.75	578.59	141298
2024-08-28	577.93	581.88	577.09	581.05	111626
2024-08-29	583.16	592.45	583.16	587.63	176618
2024-08-30	589.90	592.23	583.07	587.87	294709
2024-09-03	587.12	587.77	574.76	578.72	180741
2024-09-04	576.50	587.14	576.50	586.66	188300
2024-09-05	581.93	586.42	579.74	583.86	138228
2024-09-06	586.84	590.00	579.84	581.16	215837
2024-09-09	586.97	590.80	583.57	588.99	316379
2024-09-10	592.08	598.93	586.10	595.46	216757
2024-09-11	592.93	592.93	578.75	586.41	170875
2024-09-12	587.00	590.31	569.66	583.17	183746
2024-09-13	583.18	584.67	579.43	581.96	140010
2024-09-16	584.56	590.49	582.04	585.73	230587
2024-09-17	586.19	591.18	576.07	579.39	248767
2024-09-18	577.79	583.01	570.63	579.49	275360
2024-09-19	586.11	586.11	576.32	580.25	369581
2024-09-20	576.89	579.69	570.17	577.80	1471127
2024-09-23	580.39	585.03	573.23	583.74	285236
2024-09-24	582.56	585.61	578.87	585.15	179906
2024-09-25	586.36	588.81	579.04	580.04	171545
2024-09-26	583.53	585.73	577.02	579.07	158564
2024-09-27	578.02	582.04	574.74	577.52	141733
2024-09-30	577.17	584.41	575.95	583.72	188152
2024-10-01	582.66	584.61	576.44	578.64	192322
2024-10-02	578.12	584.45	573.55	584.11	125966
2024-10-03	585.00	585.00	579.81	581.55	93959
2024-10-04	584.87	584.87	577.85	579.45	172365
2024-10-07	583.22	586.20	578.76	581.57	235887
2024-10-08	586.49	596.00	584.48	593.90	301569
2024-10-09	594.65	597.98	587.60	591.56	223881
2024-10-10	590.47	590.47	582.63	586.47	206933
2024-10-11	588.82	597.42	588.82	594.41	222595
2024-10-14	596.02	601.51	594.70	599.69	183404
2024-10-15	602.45	606.93	600.05	601.05	253113
2024-10-16	594.83	595.06	585.01	589.97	184612
2024-10-17	589.00	589.70	586.64	588.23	187645
2024-10-18	588.57	590.51	585.00	588.43	179731
2024-10-21	588.00	590.48	583.69	586.77	267635
2024-10-22	587.00	588.29	584.05	585.86	205048
2024-10-23	585.00	589.52	582.04	582.22	304772
2024-10-24	593.86	631.43	587.13	611.67	597972
2024-10-25	613.50	617.17	604.71	605.86	238251
2024-10-28	608.51	609.78	604.60	605.39	195230
2024-10-29	605.00	616.81	605.00	613.48	317397
2024-10-30	613.53	616.62	609.21	614.80	233421
2024-10-31	612.88	616.26	603.56	605.59	250771
2024-11-01	605.63	610.35	602.26	602.75	238961
2024-11-04	604.61	605.11	596.54	600.61	150037
2024-11-05	600.75	607.00	597.05	606.35	191652
2024-11-06	621.66	625.00	595.31	603.20	356395
2024-11-07	604.23	619.76	604.23	615.35	271076
2024-11-08	617.00	627.52	611.33	623.22	307195
2024-11-11	624.87	629.96	612.91	613.23	307381
2024-11-12	613.35	620.04	609.34	619.12	234661
2024-11-13	621.40	628.00	614.22	616.87	243869
2024-11-14	619.12	624.18	612.55	614.28	281830
2024-11-15	611.67	611.67	595.50	597.10	252742
2024-11-18	597.10	603.53	596.04	601.19	225405
2024-11-19	599.12	603.77	597.60	599.68	269380
2024-11-20	599.68	602.33	596.04	601.14	236621
2024-11-21	605.57	605.72	596.77	597.21	322682
2024-11-22	602.08	610.75	602.08	609.09	270390
2024-11-25	612.18	625.86	609.98	624.19	1187783
2024-11-26	624.40	635.40	618.55	635.19	249490
2024-11-27	636.77	637.53	629.39	630.44	262569
2024-11-29	632.01	635.65	626.63	629.17	140419
2024-12-02	625.46	626.28	617.12	625.58	294998
2024-12-03	623.27	624.45	616.04	622.85	184854
2024-12-04	624.99	636.56	621.32	635.69	188212
2024-12-05	635.43	638.56	626.18	630.73	245765
2024-12-06	630.99	637.71	620.76	623.15	197165
2024-12-09	623.76	623.76	612.92	621.77	278199
2024-12-10	618.87	623.47	613.31	617.44	293980
2024-12-11	618.64	635.48	618.64	625.02	364929
2024-12-12	626.00	632.73	625.11	628.24	192672
2024-12-13	627.17	628.58	608.04	611.65	199972
2024-12-16	611.00	617.79	610.33	614.36	215380
2024-12-17	613.51	614.19	607.28	607.94	304989
2024-12-18	609.10	609.18	587.04	591.18	371837
2024-12-19	593.95	598.01	587.03	593.60	280066
2024-12-20	594.62	607.83	592.13	605.42	516531
2024-12-23	600.50	603.10	589.36	594.40	218801
2024-12-24	593.51	599.26	592.56	599.26	58881
2024-12-26	594.38	598.20	592.66	592.84	83561
2024-12-27	590.00	593.36	583.17	587.10	130698
2024-12-30	582.00	582.39	574.92	579.04	121014
2024-12-31	579.31	580.47	573.59	576.64	140468
2025-01-02	581.69	583.77	573.82	574.67	184553
2025-01-03	574.84	585.25	574.84	584.17	168832
2025-01-06	582.06	582.06	568.49	575.84	215076
2025-01-07	574.41	577.85	560.97	563.54	350573
2025-01-08	564.00	575.49	564.00	575.22	205589
2025-01-10	569.46	570.75	559.29	559.70	229564
2025-01-13	558.37	565.16	558.37	562.01	211088
2025-01-14	564.52	571.50	561.35	570.27	156081
2025-01-15	577.51	580.59	569.31	571.88	186898
2025-01-16	573.93	583.18	572.70	575.43	197614
2025-01-17	578.66	581.16	568.59	569.33	308096
2025-01-21	573.05	586.52	572.97	584.55	235565
2025-01-22	586.51	590.36	581.55	586.03	177331
2025-01-23	586.43	593.70	582.40	593.47	214004
2025-01-24	591.40	594.97	590.21	591.93	155287
2025-01-27	588.50	608.45	583.61	607.38	313537
2025-01-28	605.04	626.08	600.76	619.85	304091
2025-01-29	614.97	616.17	605.92	607.41	235481
2025-01-30	605.48	613.63	594.07	598.89	260044
2025-01-31	598.72	606.15	593.90	601.64	272429
2025-02-03	596.54	607.32	587.49	603.01	187354
2025-02-04	606.08	614.40	604.57	608.08	198481
2025-02-05	611.12	616.80	606.58	616.00	204403
2025-02-06	613.47	616.62	611.52	615.85	181234
2025-02-07	614.10	619.03	602.56	606.24	224317
2025-02-10	609.83	614.97	601.42	611.83	200239
2025-02-11	609.45	612.01	602.95	609.47	187896
2025-02-12	600.00	614.50	600.00	610.27	398683
2025-02-13	620.92	661.31	618.75	646.74	632974
2025-02-14	648.91	650.98	636.74	641.70	314107
2025-02-18	641.67	641.67	631.03	639.99	355684
2025-02-19	639.23	647.11	631.59	644.68	172059
2025-02-20	640.61	641.77	626.11	630.09	249181
2025-02-21	628.12	629.01	613.57	615.21	297446
2025-02-24	615.82	616.54	609.59	613.57	244690
2025-02-25	612.50	621.76	609.25	615.83	185452
2025-02-26	616.90	624.75	613.31	616.47	178796
2025-02-27	615.87	617.08	603.80	605.41	228288
2025-02-28	606.79	611.01	601.02	608.43	325548
2025-03-03	612.16	619.24	603.61	606.39	313036
2025-03-04	605.27	621.92	597.23	617.30	396855
2025-03-05	612.42	626.56	612.42	625.14	251177
2025-03-06	617.28	622.34	604.71	606.94	331269
2025-03-07	601.23	612.62	567.32	588.01	431860
2025-03-10	581.78	583.24	563.35	571.26	321363
2025-03-11	572.49	573.01	562.83	565.22	399423
2025-03-12	571.59	580.70	565.04	568.70	244915

Explore More About TYL

Coins representing dividend payouts and trends

TYL Dividend History

Discover Tyler Technologies 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

TYL Stock Split History

Discover Tyler Technologies 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

TYL Historical Prices

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

Web Analytics