UHS Historical Prices

Summary

Key Stock Metrics

153.99

(April 21, 2025)

52-Week Low

243.25

(September 24, 2024)

52-Week High

243.25

(September 24, 2024)

All-Time High

177.43

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-15	1.91	1.91	1.91	1.91	18400
1993-09-16	1.91	1.91	1.89	1.89	33600
1993-09-17	1.89	1.91	1.86	1.91	71200
1993-09-20	1.91	1.98	1.91	1.97	199200
1993-09-21	1.94	1.97	1.94	1.94	44800
1993-09-22	1.94	1.98	1.94	1.95	90400
1993-09-23	1.97	2.06	1.97	2.00	662400
1993-09-24	2.02	2.03	2.00	2.03	425600
1993-09-27	2.05	2.05	2.03	2.03	44000
1993-09-28	2.03	2.06	2.02	2.05	92800
1993-09-29	2.06	2.09	2.06	2.06	138400
1993-09-30	2.08	2.08	2.05	2.05	24800
1993-10-01	2.05	2.09	2.05	2.08	96000
1993-10-04	2.11	2.23	2.11	2.23	376000
1993-10-05	2.27	2.31	2.20	2.25	494400
1993-10-06	2.25	2.27	2.25	2.25	313600
1993-10-07	2.25	2.38	2.25	2.30	813600
1993-10-08	2.30	2.31	2.30	2.30	104800
1993-10-11	2.30	2.30	2.30	2.30	52000
1993-10-12	2.30	2.31	2.28	2.30	405600
1993-10-13	2.31	2.33	2.30	2.31	73600
1993-10-14	2.31	2.33	2.31	2.31	41600
1993-10-15	2.33	2.44	2.31	2.41	391200
1993-10-18	2.41	2.41	2.33	2.33	121600
1993-10-19	2.33	2.33	2.31	2.31	113600
1993-10-20	2.28	2.41	2.22	2.31	473600
1993-10-21	2.34	2.34	2.27	2.30	233600
1993-10-22	2.31	2.34	2.28	2.31	565600
1993-10-25	2.30	2.41	2.28	2.34	234400
1993-10-26	2.41	2.42	2.38	2.38	436000
1993-10-27	2.36	2.41	2.31	2.38	770400
1993-10-28	2.34	2.42	2.34	2.42	86400
1993-10-29	2.42	2.66	2.39	2.58	546400
1993-11-01	2.58	2.58	2.52	2.53	480800
1993-11-02	2.56	2.56	2.48	2.50	403200
1993-11-03	2.48	2.55	2.48	2.52	209600
1993-11-04	2.53	2.53	2.41	2.41	48800
1993-11-05	2.38	2.38	2.25	2.36	518400
1993-11-08	2.39	2.45	2.38	2.41	112000
1993-11-09	2.42	2.45	2.41	2.42	72000
1993-11-10	2.39	2.42	2.39	2.42	35200
1993-11-11	2.42	2.42	2.42	2.42	7200
1993-11-12	2.39	2.47	2.39	2.45	148800
1993-11-15	2.47	2.47	2.45	2.45	152000
1993-11-16	2.47	2.50	2.47	2.50	53600
1993-11-17	2.50	2.50	2.48	2.48	76000
1993-11-18	2.48	2.48	2.38	2.39	100000
1993-11-19	2.41	2.47	2.41	2.45	515200
1993-11-22	2.45	2.52	2.44	2.48	264000
1993-11-23	2.47	2.48	2.47	2.48	20000
1993-11-24	2.48	2.50	2.45	2.47	3236800
1993-11-26	2.47	2.50	2.47	2.50	41600
1993-11-29	2.53	2.53	2.47	2.47	460000
1993-11-30	2.48	2.48	2.44	2.44	111200
1993-12-01	2.44	2.48	2.44	2.47	308800
1993-12-02	2.48	2.50	2.47	2.47	216000
1993-12-03	2.48	2.50	2.47	2.48	201600
1993-12-06	2.48	2.48	2.38	2.48	204000
1993-12-07	2.45	2.47	2.42	2.42	189600
1993-12-08	2.39	2.42	2.36	2.42	202400
1993-12-09	2.42	2.48	2.42	2.48	132000
1993-12-10	2.47	2.47	2.44	2.47	67200
1993-12-13	2.45	2.47	2.45	2.45	70400
1993-12-14	2.47	2.48	2.44	2.47	688000
1993-12-15	2.44	2.44	2.39	2.41	22400
1993-12-16	2.39	2.41	2.39	2.39	17600
1993-12-17	2.42	2.44	2.41	2.41	26400
1993-12-20	2.39	2.44	2.36	2.39	132800
1993-12-21	2.39	2.39	2.39	2.39	195200
1993-12-22	2.39	2.45	2.39	2.45	88800
1993-12-23	2.44	2.44	2.41	2.41	76000
1993-12-27	2.45	2.50	2.45	2.50	203200
1993-12-28	2.47	2.50	2.45	2.48	112800
1993-12-29	2.50	2.50	2.50	2.50	328800
1993-12-30	2.50	2.50	2.44	2.44	94400
1993-12-31	2.45	2.56	2.41	2.53	292800
1994-01-03	2.55	2.55	2.45	2.45	144000
1994-01-04	2.47	2.47	2.41	2.44	63200
1994-01-05	2.47	2.47	2.44	2.44	3200
1994-01-06	2.41	2.41	2.41	2.41	15200
1994-01-07	2.39	2.48	2.39	2.45	203200
1994-01-10	2.44	2.52	2.44	2.52	292000
1994-01-11	2.52	2.52	2.52	2.52	278400
1994-01-12	2.52	2.52	2.48	2.50	4000
1994-01-13	2.47	2.52	2.45	2.52	72000
1994-01-14	2.50	2.52	2.48	2.48	8000
1994-01-17	2.47	2.48	2.42	2.42	70400
1994-01-18	2.44	2.45	2.44	2.45	144800
1994-01-19	2.44	2.48	2.44	2.48	301600
1994-01-20	2.48	2.58	2.48	2.58	606400
1994-01-21	2.63	2.64	2.59	2.63	1039200
1994-01-24	2.61	2.64	2.61	2.63	1636000
1994-01-25	2.64	2.67	2.64	2.67	600000
1994-01-26	2.64	2.69	2.63	2.69	236800
1994-01-27	2.69	2.70	2.67	2.70	204800
1994-01-28	2.72	2.73	2.70	2.72	637600
1994-01-31	2.73	2.84	2.72	2.75	836800
1994-02-01	2.78	2.81	2.78	2.81	420800
1994-02-02	2.81	2.83	2.70	2.72	231200
1994-02-03	2.73	2.78	2.69	2.78	313600
1994-02-04	2.77	2.81	2.72	2.75	672800
1994-02-07	2.72	2.73	2.67	2.70	208000
1994-02-08	2.69	2.69	2.63	2.66	128000
1994-02-09	2.53	2.63	2.53	2.59	377600
1994-02-10	2.59	2.70	2.59	2.70	423200
1994-02-11	2.73	2.81	2.69	2.75	199200
1994-02-14	2.72	2.83	2.72	2.81	176800
1994-02-15	2.89	3.02	2.86	2.86	342400
1994-02-16	2.88	2.98	2.88	2.94	216800
1994-02-17	2.91	2.91	2.88	2.88	132800
1994-02-18	2.91	2.95	2.89	2.89	140800
1994-02-22	2.86	2.86	2.77	2.77	128000
1994-02-23	2.80	2.92	2.80	2.89	274400
1994-02-24	2.88	2.89	2.86	2.88	134400
1994-02-25	2.89	2.92	2.89	2.92	180000
1994-02-28	2.95	3.16	2.95	3.11	1232800
1994-03-01	3.14	3.16	3.03	3.06	408000
1994-03-02	3.02	3.02	2.92	2.97	164800
1994-03-03	2.94	2.98	2.89	2.94	134400
1994-03-04	2.94	3.05	2.94	3.05	226400
1994-03-07	3.11	3.23	3.11	3.19	868800
1994-03-08	3.22	3.27	3.19	3.27	841600
1994-03-09	3.27	3.27	3.23	3.23	918400
1994-03-10	3.25	3.30	3.25	3.28	1140800
1994-03-11	3.28	3.28	3.23	3.25	169600
1994-03-14	3.27	3.27	3.25	3.27	142400
1994-03-15	3.25	3.28	3.25	3.25	359200
1994-03-16	3.27	3.27	3.25	3.27	196800
1994-03-17	3.25	3.31	3.20	3.28	1333600
1994-03-18	3.28	3.36	3.28	3.33	484800
1994-03-21	3.30	3.31	3.23	3.23	344800
1994-03-22	3.23	3.25	3.19	3.19	137600
1994-03-23	3.16	3.19	3.09	3.17	1339200
1994-03-24	3.17	3.19	3.14	3.17	72800
1994-03-25	3.16	3.17	3.09	3.09	93600
1994-03-28	3.13	3.16	3.00	3.03	360800
1994-03-29	3.00	3.02	2.94	2.97	392800
1994-03-30	2.94	3.00	2.92	3.00	255200
1994-03-31	2.97	2.97	2.88	2.94	828000
1994-04-04	2.91	2.95	2.91	2.92	92000
1994-04-05	2.94	3.00	2.92	2.98	119200
1994-04-06	3.02	3.02	2.98	2.98	188800
1994-04-07	3.00	3.00	2.97	2.97	382400
1994-04-08	2.97	2.97	2.92	2.97	365600
1994-04-11	2.94	3.02	2.91	3.00	1178400
1994-04-12	3.00	3.00	2.97	2.97	118400
1994-04-13	2.97	3.00	2.95	2.97	281600
1994-04-14	2.94	2.98	2.92	2.98	283200
1994-04-15	2.98	2.98	2.94	2.94	13600
1994-04-18	2.91	2.91	2.88	2.88	100800
1994-04-19	2.86	2.86	2.73	2.81	822400
1994-04-20	2.84	2.91	2.84	2.84	172800
1994-04-21	2.83	2.84	2.83	2.84	15200
1994-04-22	2.86	2.94	2.86	2.91	168800
1994-04-25	2.94	2.98	2.91	2.91	186400
1994-04-26	2.84	2.97	2.84	2.95	131200
1994-04-28	2.98	3.02	2.94	2.98	125600
1994-04-29	2.98	3.13	2.98	2.98	324000
1994-05-02	3.00	3.13	2.98	3.13	440000
1994-05-03	3.14	3.31	3.14	3.22	157600
1994-05-04	3.25	3.50	3.25	3.28	547200
1994-05-05	3.27	3.30	3.23	3.25	120800
1994-05-06	3.22	3.23	3.17	3.23	161600
1994-05-09	3.23	3.23	3.23	3.23	30400
1994-05-10	3.22	3.22	3.20	3.20	64800
1994-05-11	3.22	3.25	3.22	3.23	324800
1994-05-12	3.27	3.28	3.23	3.28	70400
1994-05-13	3.27	3.30	3.27	3.28	24800
1994-05-16	3.30	3.30	3.25	3.27	192000
1994-05-17	3.28	3.28	3.20	3.20	496800
1994-05-18	3.19	3.20	3.19	3.19	207200
1994-05-19	3.22	3.22	3.20	3.20	9600
1994-05-20	3.23	3.33	3.23	3.25	535200
1994-05-23	3.25	3.25	3.19	3.19	32800
1994-05-24	3.22	3.22	3.19	3.19	65600
1994-05-25	3.20	3.20	3.14	3.17	47200
1994-05-26	3.16	3.16	3.13	3.13	22400
1994-05-27	3.16	3.20	3.14	3.19	43200
1994-05-31	3.28	3.36	3.25	3.25	167200
1994-06-01	3.25	3.27	3.25	3.25	297600
1994-06-02	3.25	3.25	3.25	3.25	616800
1994-06-03	3.22	3.23	3.22	3.23	13600
1994-06-06	3.27	3.27	3.23	3.23	261600
1994-06-07	3.25	3.25	3.14	3.23	140800
1994-06-08	3.22	3.25	3.22	3.22	159200
1994-06-09	3.28	3.28	3.22	3.22	58400
1994-06-10	3.23	3.23	3.20	3.20	6400
1994-06-13	3.20	3.28	3.20	3.23	308000
1994-06-14	3.25	3.25	3.23	3.24	192800
1994-06-15	3.25	3.30	3.25	3.30	348800
1994-06-16	3.28	3.31	3.28	3.31	140000
1994-06-17	3.33	3.36	3.33	3.36	104800
1994-06-20	3.34	3.34	3.28	3.28	180000
1994-06-21	3.27	3.33	3.25	3.31	340800
1994-06-22	3.30	3.33	3.25	3.31	358400
1994-06-23	3.28	3.30	3.28	3.28	246400
1994-06-24	3.28	3.31	3.27	3.30	225600
1994-06-27	3.28	3.28	3.25	3.25	344800
1994-06-28	3.25	3.25	3.16	3.20	1431200
1994-06-29	3.20	3.33	3.20	3.33	760800
1994-06-30	3.31	3.31	3.23	3.27	1841600
1994-07-01	3.25	3.27	3.25	3.25	158400
1994-07-05	3.25	3.28	3.22	3.25	160800
1994-07-06	3.25	3.25	3.20	3.23	54400
1994-07-07	3.23	3.31	3.23	3.28	117600
1994-07-08	3.39	3.53	3.38	3.42	547200
1994-07-11	3.44	3.55	3.44	3.52	308000
1994-07-12	3.53	3.53	3.42	3.44	147200
1994-07-13	3.47	3.58	3.47	3.53	224000
1994-07-14	3.55	3.55	3.50	3.53	852000
1994-07-15	3.58	3.66	3.58	3.58	239200
1994-07-18	3.59	3.67	3.59	3.63	590400
1994-07-19	3.66	3.69	3.58	3.59	378400
1994-07-20	3.63	3.63	3.56	3.58	152000
1994-07-21	3.58	3.61	3.55	3.58	253600
1994-07-22	3.56	3.56	3.44	3.44	403200
1994-07-25	3.47	3.48	3.45	3.48	84000
1994-07-26	3.48	3.50	3.42	3.47	81600
1994-07-27	3.44	3.47	3.44	3.47	182400
1994-07-28	3.47	3.47	3.44	3.45	54400
1994-07-29	3.45	3.47	3.44	3.47	164800
1994-08-01	3.47	3.47	3.38	3.38	824000
1994-08-02	3.41	3.44	3.41	3.44	250400
1994-08-03	3.44	3.50	3.44	3.47	156800
1994-08-04	3.47	3.47	3.41	3.41	112000
1994-08-05	3.44	3.44	3.39	3.41	56800
1994-08-08	3.39	3.42	3.39	3.39	137600
1994-08-09	3.39	3.45	3.39	3.45	1640000
1994-08-10	3.41	3.45	3.41	3.45	166400
1994-08-11	3.45	3.45	3.41	3.42	65600
1994-08-12	3.41	3.55	3.41	3.53	350400
1994-08-15	3.53	3.70	3.53	3.64	177600
1994-08-16	3.61	3.66	3.59	3.61	51200
1994-08-17	3.61	3.61	3.53	3.55	231200
1994-08-18	3.55	3.63	3.48	3.63	631200
1994-08-19	3.59	3.64	3.59	3.63	152800
1994-08-22	3.63	3.63	3.58	3.61	40000
1994-08-23	3.61	3.61	3.56	3.61	72000
1994-08-24	3.61	3.63	3.55	3.59	229600
1994-08-25	3.59	3.63	3.58	3.61	172800
1994-08-26	3.63	3.66	3.61	3.64	80000
1994-08-29	3.64	3.64	3.63	3.64	283200
1994-08-30	3.64	3.64	3.63	3.64	137600
1994-08-31	3.63	3.63	3.59	3.61	84800
1994-09-01	3.63	3.66	3.61	3.66	44800
1994-09-02	3.63	3.64	3.63	3.64	66400
1994-09-06	3.66	3.66	3.64	3.64	51200
1994-09-07	3.64	3.67	3.64	3.66	58400
1994-09-08	3.67	3.69	3.66	3.69	92000
1994-09-09	3.67	3.69	3.63	3.63	284000
1994-09-12	3.63	3.63	3.58	3.59	88800
1994-09-13	3.63	3.64	3.61	3.63	120800
1994-09-14	3.63	3.63	3.55	3.59	161600
1994-09-15	3.59	3.63	3.59	3.63	65600
1994-09-16	3.63	3.63	3.59	3.61	63200
1994-09-19	3.61	3.61	3.58	3.59	55200
1994-09-20	3.59	3.61	3.56	3.58	129600
1994-09-21	3.56	3.56	3.53	3.53	29600
1994-09-22	3.50	3.53	3.47	3.50	120000
1994-09-23	3.50	3.50	3.28	3.44	344000
1994-09-26	3.44	3.44	3.34	3.41	236800
1994-09-27	3.41	3.41	3.34	3.39	91200
1994-09-28	3.42	3.53	3.42	3.52	117600
1994-09-29	3.53	3.55	3.50	3.50	99200
1994-09-30	3.53	3.56	3.50	3.53	347200
1994-10-03	3.50	3.53	3.45	3.50	85600
1994-10-04	3.52	3.53	3.47	3.52	222400
1994-10-05	3.48	3.52	3.45	3.48	113600
1994-10-06	3.47	3.47	3.45	3.47	213600
1994-10-07	3.47	3.47	3.42	3.42	52000
1994-10-10	3.41	3.41	3.41	3.41	284000
1994-10-11	3.39	3.39	3.33	3.33	80000
1994-10-12	3.33	3.47	3.31	3.47	312800
1994-10-13	3.47	3.47	3.44	3.47	81600
1994-10-14	3.47	3.47	3.45	3.47	40800
1994-10-17	3.47	3.47	3.42	3.45	11200
1994-10-18	3.45	3.45	3.41	3.41	219200
1994-10-19	3.38	3.39	3.38	3.38	203200
1994-10-20	3.38	3.39	3.30	3.30	724800
1994-10-21	3.27	3.33	3.19	3.22	3166400
1994-10-24	3.19	3.20	3.06	3.13	1799200
1994-10-25	3.11	3.11	3.06	3.09	522400
1994-10-26	3.11	3.23	3.08	3.23	177600
1994-10-27	3.25	3.31	3.25	3.31	164800
1994-10-28	3.30	3.33	3.30	3.33	28800
1994-10-31	3.30	3.33	3.25	3.33	57600
1994-11-01	3.31	3.34	3.25	3.31	890400
1994-11-02	3.31	3.34	3.31	3.31	89600
1994-11-03	3.31	3.36	3.31	3.34	68800
1994-11-04	3.33	3.34	3.33	3.33	899200
1994-11-07	3.33	3.33	3.31	3.31	47200
1994-11-08	3.34	3.34	3.31	3.33	22400
1994-11-09	3.33	3.38	3.33	3.34	44800
1994-11-10	3.34	3.38	3.23	3.25	198400
1994-11-11	3.25	3.25	3.19	3.22	72000
1994-11-14	3.19	3.19	3.16	3.19	671200
1994-11-15	3.17	3.36	3.17	3.33	1205600
1994-11-16	3.34	3.34	3.30	3.31	991200
1994-11-17	3.30	3.31	3.28	3.30	73600
1994-11-18	3.27	3.33	3.25	3.27	65600
1994-11-21	3.25	3.25	3.11	3.17	139200
1994-11-22	3.17	3.17	3.14	3.14	52000
1994-11-23	3.14	3.16	3.13	3.13	44000
1994-11-25	3.16	3.16	3.14	3.14	20000
1994-11-28	3.13	3.16	3.09	3.09	34400
1994-11-29	3.09	3.11	3.06	3.11	89600
1994-11-30	3.11	3.13	3.06	3.13	45600
1994-12-01	3.11	3.11	3.06	3.06	96000
1994-12-02	3.03	3.05	2.98	3.00	578400
1994-12-05	3.00	3.02	3.00	3.02	119200
1994-12-06	3.00	3.02	2.98	3.00	45600
1994-12-07	3.00	3.00	2.81	2.84	132800
1994-12-08	2.83	2.83	2.70	2.72	105600
1994-12-09	2.72	2.72	2.66	2.70	492000
1994-12-12	2.70	2.77	2.69	2.77	361600
1994-12-13	2.77	2.77	2.66	2.67	436000
1994-12-14	2.70	2.75	2.67	2.75	160000
1994-12-15	2.81	2.84	2.77	2.81	575200
1994-12-16	2.81	2.83	2.78	2.83	732800
1994-12-19	2.84	2.91	2.84	2.88	203200
1994-12-20	2.88	2.91	2.88	2.88	448000
1994-12-21	2.88	2.88	2.83	2.86	271200
1994-12-22	2.84	2.84	2.80	2.80	158400
1994-12-23	2.80	2.80	2.75	2.78	390400
1994-12-27	2.80	2.88	2.80	2.86	543200
1994-12-28	2.86	2.95	2.84	2.95	336000
1994-12-29	2.95	2.97	2.94	2.97	140800
1994-12-30	2.94	3.06	2.94	3.06	340000
1995-01-03	3.05	3.05	3.00	3.00	292000
1995-01-04	3.00	3.03	2.97	2.97	158400
1995-01-05	2.95	2.97	2.94	2.95	75200
1995-01-06	2.95	2.95	2.94	2.95	45600
1995-01-09	2.95	2.97	2.88	2.88	1608000
1995-01-10	2.88	2.94	2.88	2.94	676800
1995-01-11	2.97	2.97	2.94	2.94	124000
1995-01-12	2.94	2.95	2.91	2.94	82400
1995-01-13	2.97	2.98	2.94	2.97	136000
1995-01-16	2.94	2.97	2.89	2.97	68000
1995-01-17	2.98	2.98	2.89	2.95	193600
1995-01-18	2.94	2.94	2.88	2.89	119200
1995-01-19	2.88	2.89	2.88	2.89	392800
1995-01-20	2.88	2.88	2.81	2.88	567200
1995-01-23	2.83	2.84	2.83	2.84	316800
1995-01-24	2.84	2.92	2.83	2.92	327200
1995-01-25	2.91	2.92	2.91	2.92	28000
1995-01-26	2.89	2.89	2.88	2.89	289600
1995-01-27	2.89	2.91	2.88	2.88	124000
1995-01-30	2.88	2.92	2.88	2.92	109600
1995-01-31	2.92	2.94	2.91	2.94	92000
1995-02-01	2.94	3.06	2.94	3.02	232800
1995-02-02	3.05	3.14	3.05	3.09	687200
1995-02-03	3.11	3.16	3.06	3.16	149600
1995-02-06	3.19	3.19	3.14	3.17	110400
1995-02-07	3.16	3.17	3.11	3.13	88000
1995-02-08	3.13	3.13	3.13	3.13	54400
1995-02-09	3.11	3.11	3.09	3.11	239200
1995-02-10	3.09	3.11	3.09	3.09	276800
1995-02-13	3.06	3.09	3.05	3.05	130400
1995-02-14	3.06	3.08	3.05	3.06	968000
1995-02-15	3.09	3.14	3.06	3.14	181600
1995-02-16	3.17	3.31	3.17	3.25	557600
1995-02-17	3.22	3.27	3.19	3.20	718400
1995-02-21	3.22	3.23	3.19	3.19	80800
1995-02-22	3.16	3.16	3.08	3.13	71200
1995-02-23	3.09	3.09	3.06	3.09	192800
1995-02-24	3.06	3.13	3.06	3.13	116000
1995-02-27	3.09	3.14	3.08	3.09	73600
1995-02-28	3.06	3.13	3.06	3.13	76800
1995-03-01	3.13	3.13	3.08	3.08	30400
1995-03-02	3.08	3.13	3.08	3.11	88000
1995-03-03	3.13	3.13	3.09	3.09	66400
1995-03-06	3.06	3.09	3.03	3.09	206400
1995-03-07	3.09	3.15	3.09	3.13	379200
1995-03-08	3.11	3.14	3.11	3.14	289600
1995-03-09	3.13	3.16	3.13	3.14	81600
1995-03-10	3.13	3.16	3.13	3.16	116800
1995-03-13	3.16	3.16	3.14	3.16	139200
1995-03-14	3.16	3.17	3.16	3.17	38400
1995-03-15	3.17	3.17	3.11	3.13	105600
1995-03-16	3.13	3.13	3.13	3.13	90400
1995-03-17	3.13	3.16	3.13	3.16	450400
1995-03-20	3.19	3.19	3.16	3.19	324800
1995-03-21	3.17	3.19	3.16	3.17	96000
1995-03-22	3.17	3.19	3.14	3.14	280000
1995-03-23	3.13	3.16	3.13	3.16	97600
1995-03-24	3.16	3.16	3.13	3.14	285600
1995-03-27	3.17	3.17	3.11	3.14	633600
1995-03-28	3.13	3.14	3.09	3.13	412000
1995-03-29	3.11	3.14	3.11	3.13	985600
1995-03-30	3.14	3.22	3.14	3.22	60000
1995-03-31	3.25	3.25	3.14	3.16	296000
1995-04-03	3.16	3.16	3.13	3.16	1015200
1995-04-04	3.17	3.17	3.11	3.11	289600
1995-04-05	3.14	3.16	3.11	3.16	542400
1995-04-06	3.16	3.16	3.14	3.16	527200
1995-04-07	3.16	3.17	3.14	3.17	701600
1995-04-10	3.16	3.25	3.16	3.20	125600
1995-04-11	3.20	3.22	3.19	3.22	101600
1995-04-12	3.19	3.20	3.16	3.16	288800
1995-04-13	3.16	3.19	3.14	3.19	738400
1995-04-17	3.17	3.22	3.17	3.22	208000
1995-04-18	3.20	3.22	3.19	3.22	20800
1995-04-19	3.22	3.22	3.14	3.19	116000
1995-04-20	3.16	3.36	3.16	3.31	341600
1995-04-21	3.28	3.30	3.25	3.30	332800
1995-04-24	3.30	3.33	3.27	3.27	92000
1995-04-25	3.27	3.36	3.27	3.36	315200
1995-04-26	3.36	3.36	3.34	3.34	60800
1995-04-27	3.34	3.34	3.31	3.33	110400
1995-04-28	3.33	3.33	3.28	3.30	140800
1995-05-01	3.28	3.30	3.27	3.27	148000
1995-05-02	3.28	3.28	3.27	3.27	32800
1995-05-03	3.27	3.28	3.25	3.25	381600
1995-05-04	3.25	3.31	3.23	3.25	104000
1995-05-05	3.25	3.28	3.25	3.27	51200
1995-05-08	3.27	3.28	3.25	3.27	148000
1995-05-09	3.28	3.31	3.28	3.28	230400
1995-05-10	3.28	3.36	3.28	3.36	96800
1995-05-11	3.36	3.38	3.36	3.38	26400
1995-05-12	3.50	3.50	3.45	3.45	476800
1995-05-15	3.48	3.55	3.48	3.55	604800
1995-05-16	3.53	3.56	3.52	3.55	226400
1995-05-17	3.58	3.61	3.55	3.56	1357600
1995-05-18	3.56	3.59	3.56	3.58	643200
1995-05-19	3.58	3.58	3.53	3.56	428800
1995-05-22	3.56	3.58	3.52	3.52	150400
1995-05-23	3.50	3.52	3.39	3.44	337600
1995-05-24	3.44	3.47	3.44	3.45	153600
1995-05-25	3.47	3.47	3.45	3.45	86400
1995-05-26	3.45	3.55	3.45	3.52	140000
1995-05-30	3.48	3.48	3.44	3.44	234400
1995-05-31	3.44	3.45	3.42	3.45	204800
1995-06-01	3.48	3.50	3.44	3.45	173600
1995-06-02	3.44	3.45	3.44	3.44	98400
1995-06-05	3.45	3.48	3.45	3.48	78400
1995-06-06	3.48	3.53	3.48	3.50	373600
1995-06-07	3.50	3.52	3.50	3.52	44000
1995-06-08	3.53	3.55	3.53	3.55	28000
1995-06-09	3.56	3.56	3.55	3.56	21600
1995-06-12	3.56	3.66	3.56	3.66	121600
1995-06-13	3.67	3.69	3.64	3.67	141600
1995-06-14	3.67	3.72	3.64	3.69	111200
1995-06-15	3.69	3.72	3.69	3.70	160000
1995-06-16	3.69	3.69	3.64	3.66	121600
1995-06-19	3.67	3.69	3.66	3.66	134400
1995-06-20	3.66	3.67	3.64	3.64	72800
1995-06-21	3.64	3.66	3.64	3.66	45600
1995-06-22	3.66	3.69	3.66	3.69	80800
1995-06-23	3.69	3.69	3.66	3.66	76000
1995-06-26	3.66	3.67	3.66	3.66	314400
1995-06-27	3.66	3.67	3.63	3.63	408000
1995-06-28	3.64	3.64	3.59	3.59	272000
1995-06-29	3.59	3.61	3.56	3.59	204000
1995-06-30	3.61	3.63	3.59	3.63	103200
1995-07-03	3.63	3.63	3.59	3.59	76000
1995-07-05	3.59	3.64	3.59	3.63	360800
1995-07-06	3.63	3.63	3.61	3.61	144800
1995-07-07	3.61	3.61	3.56	3.56	161600
1995-07-10	3.56	3.59	3.56	3.59	162400
1995-07-11	3.58	3.58	3.50	3.50	218400
1995-07-12	3.50	3.63	3.50	3.63	628800
1995-07-13	3.61	3.66	3.61	3.64	462400
1995-07-14	3.63	3.64	3.61	3.64	436800
1995-07-17	3.64	3.80	3.63	3.78	284800
1995-07-18	3.78	3.84	3.77	3.83	133600
1995-07-19	3.84	3.84	3.78	3.80	200800
1995-07-20	3.80	3.84	3.80	3.83	291200
1995-07-21	3.83	3.83	3.75	3.75	265600
1995-07-24	3.77	3.84	3.77	3.81	182400
1995-07-25	3.84	3.91	3.84	3.91	84000
1995-07-26	3.89	4.00	3.89	3.98	244800
1995-07-27	3.98	3.98	3.95	3.95	148800
1995-07-28	3.95	3.95	3.92	3.92	274400
1995-07-31	3.92	4.02	3.92	3.97	58400
1995-08-01	3.97	4.03	3.97	4.03	68800
1995-08-02	4.06	4.13	4.06	4.11	417600
1995-08-03	4.11	4.17	4.11	4.17	50400
1995-08-04	4.19	4.20	4.14	4.14	166400
1995-08-07	4.16	4.16	4.13	4.13	451200
1995-08-08	4.13	4.13	4.08	4.08	34400
1995-08-09	4.09	4.11	4.06	4.06	25600
1995-08-10	4.08	4.08	4.05	4.08	78400
1995-08-11	4.11	4.16	4.09	4.16	64800
1995-08-14	4.17	4.25	4.16	4.16	150400
1995-08-15	4.16	4.16	4.05	4.08	197600
1995-08-16	4.08	4.16	4.08	4.13	48800
1995-08-17	4.14	4.23	4.14	4.23	549600
1995-08-18	4.22	4.28	4.22	4.25	2331200
1995-08-21	4.27	4.34	4.25	4.34	170400
1995-08-22	4.33	4.38	4.30	4.30	49600
1995-08-23	4.31	4.31	4.27	4.28	192800
1995-08-24	4.28	4.30	4.23	4.25	116000
1995-08-25	4.25	4.28	4.25	4.27	12800
1995-08-28	4.27	4.27	4.25	4.25	130400
1995-08-29	4.25	4.25	4.25	4.25	40800
1995-08-30	4.27	4.28	4.27	4.28	463200
1995-08-31	4.30	4.31	4.30	4.30	116800
1995-09-01	4.28	4.36	4.27	4.27	149600
1995-09-05	4.27	4.30	4.27	4.28	12000
1995-09-06	4.30	4.33	4.30	4.33	16000
1995-09-07	4.33	4.44	4.33	4.41	981600
1995-09-08	4.39	4.39	4.34	4.36	28000
1995-09-11	4.34	4.36	4.33	4.33	49600
1995-09-12	4.34	4.36	4.33	4.36	298400
1995-09-13	4.36	4.36	4.34	4.34	36800
1995-09-14	4.34	4.39	4.34	4.38	32800
1995-09-15	4.38	4.39	4.36	4.36	168000
1995-09-18	4.34	4.36	4.33	4.36	107200
1995-09-19	4.34	4.34	4.30	4.31	247200
1995-09-20	4.38	4.44	4.38	4.42	452800
1995-09-21	4.42	4.48	4.42	4.42	531200
1995-09-22	4.41	4.41	4.34	4.34	256000
1995-09-25	4.31	4.31	4.30	4.30	78400
1995-09-26	4.30	4.30	4.28	4.28	392000
1995-09-27	4.28	4.28	4.27	4.28	153600
1995-09-28	4.27	4.30	4.25	4.28	89600
1995-09-29	4.28	4.28	4.27	4.28	296000
1995-10-02	4.27	4.28	4.22	4.28	278400
1995-10-03	4.25	4.25	4.16	4.19	268800
1995-10-04	4.19	4.19	4.16	4.16	32000
1995-10-05	4.14	4.16	4.13	4.16	130400
1995-10-06	4.16	4.16	4.06	4.13	302400
1995-10-09	4.13	4.13	4.11	4.11	89600
1995-10-10	4.08	4.08	4.03	4.03	164800
1995-10-11	4.05	4.09	4.05	4.09	75200
1995-10-12	4.06	4.09	4.05	4.09	79200
1995-10-13	4.13	4.17	4.13	4.14	179200
1995-10-16	4.13	4.20	4.13	4.19	100000
1995-10-17	4.22	4.36	4.22	4.27	242400
1995-10-18	4.25	4.31	4.25	4.31	55200
1995-10-19	4.28	4.28	4.25	4.27	92800
1995-10-20	4.33	4.41	4.33	4.39	176000
1995-10-23	4.38	4.47	4.38	4.47	32800
1995-10-24	4.45	4.66	4.45	4.63	658400
1995-10-25	4.63	4.67	4.53	4.56	458400
1995-10-26	4.56	4.59	4.53	4.53	320000
1995-10-27	4.50	4.53	4.48	4.53	105600
1995-10-30	4.53	4.53	4.53	4.53	40000
1995-10-31	4.56	4.69	4.56	4.69	202400
1995-11-01	4.70	4.86	4.69	4.86	73600
1995-11-02	4.86	4.88	4.80	4.81	303200
1995-11-03	4.80	4.94	4.80	4.94	127200
1995-11-06	4.95	4.98	4.92	4.98	144000
1995-11-07	4.97	5.00	4.94	5.00	654400
1995-11-08	5.00	5.11	5.00	5.09	1080000
1995-11-09	5.09	5.19	5.09	5.13	523200
1995-11-10	5.16	5.16	5.14	5.14	509600
1995-11-13	5.14	5.25	5.13	5.25	273600
1995-11-14	5.25	5.33	5.25	5.33	698400
1995-11-15	5.38	5.47	5.36	5.38	589600
1995-11-16	5.36	5.39	5.34	5.34	1385600
1995-11-17	5.36	5.36	5.31	5.33	176000
1995-11-20	5.33	5.33	5.28	5.28	112000
1995-11-21	5.30	5.30	5.20	5.20	72800
1995-11-22	5.22	5.28	5.19	5.28	194400
1995-11-24	5.28	5.28	5.23	5.25	96800
1995-11-27	5.25	5.25	5.20	5.20	48800
1995-11-28	5.22	5.23	5.22	5.22	53600
1995-11-29	5.22	5.22	5.20	5.20	19200
1995-11-30	5.20	5.20	5.16	5.16	239200
1995-12-01	5.17	5.17	5.09	5.09	139200
1995-12-04	5.06	5.06	5.03	5.03	129600
1995-12-05	5.05	5.05	4.95	5.00	101600
1995-12-06	5.00	5.17	5.00	5.17	1091200
1995-12-07	5.17	5.19	5.14	5.16	104000
1995-12-08	5.16	5.25	5.16	5.25	59200
1995-12-11	5.27	5.27	5.27	5.27	111200
1995-12-12	5.28	5.38	5.28	5.38	144800
1995-12-13	5.38	5.38	5.33	5.34	66400
1995-12-14	5.33	5.33	5.25	5.28	146400
1995-12-15	5.31	5.31	5.28	5.30	72000
1995-12-18	5.30	5.33	5.30	5.33	135200
1995-12-19	5.33	5.36	5.28	5.30	124800
1995-12-20	5.28	5.28	5.25	5.27	76000
1995-12-21	5.27	5.28	5.25	5.25	149600
1995-12-22	5.25	5.25	5.23	5.25	394400
1995-12-26	5.23	5.25	5.23	5.25	106400
1995-12-27	5.25	5.42	5.25	5.42	223200
1995-12-28	5.42	5.55	5.42	5.52	193600
1995-12-29	5.52	5.56	5.52	5.55	222400
1996-01-02	5.50	5.58	5.50	5.58	339200
1996-01-03	5.59	5.59	5.55	5.55	80000
1996-01-04	5.53	5.58	5.53	5.56	181600
1996-01-05	5.56	5.56	5.52	5.53	88800
1996-01-08	5.53	5.53	5.48	5.48	56000
1996-01-09	5.50	5.50	5.48	5.48	244000
1996-01-10	5.48	5.48	5.45	5.45	113600
1996-01-11	5.48	5.52	5.44	5.47	52800
1996-01-12	5.45	5.48	5.44	5.44	497600
1996-01-15	5.45	5.45	5.41	5.42	76800
1996-01-16	5.44	5.48	5.42	5.47	76800
1996-01-17	5.47	5.70	5.47	5.61	241600
1996-01-18	5.61	5.69	5.55	5.66	91200
1996-01-19	5.69	5.69	5.66	5.67	72000
1996-01-22	5.67	5.77	5.67	5.75	120000
1996-01-23	5.77	5.77	5.72	5.72	337600
1996-01-24	5.73	5.73	5.73	5.73	129600
1996-01-25	5.75	5.78	5.69	5.77	145600
1996-01-26	5.77	5.84	5.73	5.84	116000
1996-01-29	5.84	5.94	5.84	5.94	137600
1996-01-30	6.00	6.19	6.00	6.14	201600
1996-01-31	6.14	6.38	6.14	6.23	225600
1996-02-01	6.27	6.39	6.27	6.39	188000
1996-02-02	6.38	6.44	6.38	6.39	366400
1996-02-05	6.39	6.41	6.38	6.38	1517600
1996-02-06	6.33	6.33	6.25	6.28	164800
1996-02-07	6.27	6.33	6.27	6.30	248800
1996-02-08	6.33	6.33	6.27	6.33	99200
1996-02-09	6.33	6.33	6.19	6.20	106400
1996-02-12	6.25	6.36	6.25	6.36	247200
1996-02-13	6.34	6.63	6.34	6.55	393600
1996-02-14	6.56	6.77	6.53	6.72	1348000
1996-02-15	6.70	6.78	6.70	6.72	607200
1996-02-16	6.72	6.73	6.61	6.63	306400
1996-02-20	6.59	6.59	6.48	6.50	77600
1996-02-21	6.52	6.52	6.47	6.48	70400
1996-02-22	6.50	6.58	6.50	6.56	195200
1996-02-23	6.59	6.59	6.48	6.48	208000
1996-02-26	6.50	6.50	6.38	6.38	570400
1996-02-27	6.41	6.44	6.38	6.38	728000
1996-02-28	6.36	6.41	6.36	6.36	317600
1996-02-29	6.34	6.39	6.34	6.39	251200
1996-03-01	6.39	6.41	6.33	6.34	178400
1996-03-04	6.34	6.34	6.25	6.25	255200
1996-03-05	6.25	6.33	6.25	6.33	180000
1996-03-06	6.31	6.31	6.28	6.28	38400
1996-03-07	6.28	6.28	6.23	6.27	289600
1996-03-08	6.23	6.23	6.13	6.16	222400
1996-03-11	6.13	6.19	6.06	6.19	168800
1996-03-12	6.22	6.30	6.20	6.27	224800
1996-03-13	6.25	6.28	6.25	6.28	339200
1996-03-14	6.28	6.33	6.25	6.28	2208800
1996-03-15	6.25	6.30	6.25	6.25	330400
1996-03-18	6.28	6.34	6.28	6.30	465600
1996-03-19	6.30	6.33	6.20	6.22	814400
1996-03-20	6.20	6.25	6.20	6.25	598400
1996-03-21	6.28	6.38	6.27	6.34	964000
1996-03-22	6.34	6.38	6.28	6.34	185600
1996-03-25	6.34	6.53	6.34	6.53	192000
1996-03-26	6.52	6.52	6.45	6.45	45600
1996-03-27	6.44	6.44	6.38	6.38	33600
1996-03-28	6.36	6.56	6.36	6.50	910400
1996-03-29	6.53	6.66	6.53	6.64	162400
1996-04-01	6.66	6.69	6.66	6.67	216000
1996-04-02	6.70	6.70	6.61	6.63	118400
1996-04-03	6.64	6.73	6.64	6.72	116000
1996-04-04	6.70	6.72	6.58	6.58	186400
1996-04-08	6.55	6.58	6.53	6.56	512000
1996-04-09	6.56	6.59	6.53	6.55	306400
1996-04-10	6.55	6.55	6.53	6.53	12000
1996-04-11	6.53	6.56	6.48	6.48	321600
1996-04-12	6.48	6.50	6.44	6.44	47200
1996-04-15	6.45	6.53	6.45	6.50	208000
1996-04-16	6.50	6.58	6.50	6.55	310400
1996-04-17	6.55	6.72	6.55	6.72	167200
1996-04-18	6.78	6.92	6.78	6.92	791200
1996-04-19	6.91	7.06	6.91	7.00	661600
1996-04-22	7.00	7.17	7.00	7.17	285600
1996-04-23	7.17	7.17	6.97	6.98	418400
1996-04-24	7.00	7.00	6.97	6.98	41600
1996-04-25	6.95	6.98	6.95	6.97	50400
1996-04-26	7.06	7.25	7.06	7.13	317600
1996-04-29	7.08	7.08	7.00	7.00	279200
1996-04-30	7.02	7.03	6.91	6.94	268000
1996-05-01	6.91	6.92	6.86	6.91	2212000
1996-05-02	6.92	6.92	6.81	6.91	240800
1996-05-03	6.88	6.97	6.86	6.95	182400
1996-05-06	6.92	6.97	6.91	6.91	497600
1996-05-07	6.91	7.00	6.91	6.92	358400
1996-05-08	6.88	6.97	6.86	6.95	496800
1996-05-09	6.94	6.94	6.89	6.89	351200
1996-05-10	6.92	6.92	6.84	6.89	476800
1996-05-13	6.91	6.91	6.84	6.89	376000
1996-05-14	6.91	7.05	6.91	7.05	212000
1996-05-15	7.05	7.05	7.02	7.03	156000
1996-05-16	7.03	7.08	7.00	7.05	162400
1996-05-17	7.06	7.06	6.98	7.05	344800
1996-05-20	7.00	7.03	6.97	7.03	280800
1996-05-21	7.09	7.16	6.97	7.00	536000
1996-05-22	6.94	6.94	6.88	6.94	196000
1996-05-23	6.91	6.91	6.66	6.72	186000
1996-05-24	6.72	6.72	6.53	6.59	362800
1996-05-28	6.56	6.56	6.19	6.25	685600
1996-05-29	6.25	6.25	5.81	6.09	514400
1996-05-30	6.13	6.16	6.06	6.09	378400
1996-05-31	6.13	6.53	6.13	6.50	1018400
1996-06-03	6.47	6.56	6.44	6.56	554000
1996-06-04	6.53	6.78	6.53	6.78	535600
1996-06-05	6.78	6.97	6.78	6.94	419600
1996-06-06	6.94	6.97	6.84	6.84	144800
1996-06-07	6.66	6.78	6.50	6.75	812800
1996-06-10	6.78	6.84	6.75	6.81	128800
1996-06-11	6.84	7.00	6.84	7.00	73200
1996-06-12	7.00	7.31	6.97	7.28	459200
1996-06-13	7.38	7.53	7.38	7.53	318800
1996-06-14	7.50	7.69	7.50	7.53	206400
1996-06-17	7.53	7.53	6.97	7.00	247200
1996-06-18	7.06	7.19	7.03	7.13	159600
1996-06-19	7.13	7.13	6.81	6.81	123200
1996-06-20	6.84	6.84	6.47	6.56	538400
1996-06-21	6.44	6.47	6.25	6.38	7158800
1996-06-24	6.44	6.47	6.38	6.41	773200
1996-06-25	6.41	6.47	6.41	6.44	529600
1996-06-26	6.47	6.50	6.38	6.38	554800
1996-06-27	6.41	6.50	6.38	6.50	302400
1996-06-28	6.50	6.53	6.44	6.53	586800
1996-07-01	6.53	6.53	6.44	6.44	212000
1996-07-02	6.47	6.50	6.44	6.47	238800
1996-07-03	6.44	6.47	6.41	6.44	245600
1996-07-05	6.41	6.44	6.31	6.31	383200
1996-07-08	6.31	6.34	6.25	6.25	520800
1996-07-09	6.25	6.34	6.19	6.25	358400
1996-07-10	6.25	6.28	6.19	6.28	344800
1996-07-11	6.25	6.25	5.75	6.06	646800
1996-07-12	6.00	6.19	6.00	6.03	2518000
1996-07-15	6.03	6.03	5.81	5.84	2414400
1996-07-16	5.78	5.91	5.53	5.69	1031600
1996-07-17	5.72	5.88	5.72	5.81	222800
1996-07-18	5.69	5.78	5.69	5.75	387200
1996-07-19	5.84	5.84	5.75	5.81	526000
1996-07-22	5.78	5.97	5.63	5.88	296400
1996-07-23	5.84	6.09	5.84	6.03	252000
1996-07-24	5.97	6.06	5.94	6.00	172800
1996-07-25	6.00	6.16	6.00	6.13	305200
1996-07-26	6.13	6.25	6.13	6.16	156400
1996-07-29	6.16	6.34	6.16	6.34	374000
1996-07-30	6.34	6.34	6.19	6.28	346800
1996-07-31	6.28	6.41	6.28	6.41	241600
1996-08-01	6.44	6.44	6.38	6.41	153600
1996-08-02	6.38	6.50	6.34	6.41	219200
1996-08-05	6.44	6.47	6.38	6.44	239200
1996-08-06	6.44	6.47	6.41	6.41	172800
1996-08-07	6.47	6.59	6.47	6.59	270800
1996-08-08	6.59	6.59	6.38	6.38	246000
1996-08-09	6.41	6.56	6.28	6.44	284400
1996-08-12	6.41	6.56	6.34	6.56	96800
1996-08-13	6.50	6.53	6.34	6.41	137200
1996-08-14	6.44	6.50	6.41	6.44	67200
1996-08-15	6.44	6.50	6.34	6.50	146400
1996-08-16	6.47	6.56	6.47	6.53	75600
1996-08-19	6.50	6.56	6.41	6.41	267200
1996-08-20	6.41	6.50	6.41	6.44	218400
1996-08-21	6.44	6.47	6.38	6.38	83200
1996-08-22	6.41	6.41	6.25	6.25	542000
1996-08-23	6.28	6.75	6.28	6.75	508400
1996-08-26	6.72	6.78	6.66	6.75	732400
1996-08-27	6.78	6.78	6.56	6.63	245200
1996-08-28	6.63	6.63	6.44	6.44	250800
1996-08-29	6.47	6.47	6.38	6.38	224400
1996-08-30	6.41	6.41	6.31	6.38	266800
1996-09-03	6.31	6.47	6.22	6.34	158800
1996-09-04	6.50	6.72	6.47	6.69	498000
1996-09-05	6.63	6.66	6.56	6.56	240000
1996-09-06	6.56	6.69	6.56	6.56	258400
1996-09-09	6.53	6.56	6.50	6.50	153600
1996-09-10	6.50	6.56	6.50	6.53	252800
1996-09-11	6.50	6.56	6.50	6.50	66800
1996-09-12	6.59	6.75	6.56	6.66	264800
1996-09-13	6.63	6.69	6.63	6.63	95600
1996-09-16	6.63	6.63	6.38	6.63	440400
1996-09-17	6.53	6.53	6.38	6.44	270800
1996-09-18	6.47	6.47	6.34	6.38	173600
1996-09-19	6.41	6.72	6.38	6.69	140000
1996-09-20	6.66	6.66	6.38	6.59	738400
1996-09-23	6.63	6.69	6.50	6.56	141600
1996-09-24	6.53	6.56	6.47	6.47	97600
1996-09-25	6.47	6.59	6.47	6.53	146800
1996-09-26	6.53	6.59	6.53	6.59	214000
1996-09-27	6.59	6.72	6.59	6.69	193200
1996-09-30	6.69	6.88	6.69	6.81	170800
1996-10-01	6.78	6.78	6.66	6.75	136400
1996-10-02	6.81	6.88	6.75	6.78	123200
1996-10-03	6.75	6.88	6.69	6.81	457200
1996-10-04	6.88	6.91	6.84	6.91	72000
1996-10-07	6.91	7.00	6.84	6.94	328400
1996-10-08	6.94	6.94	6.75	6.75	52800
1996-10-09	6.72	6.75	6.66	6.66	642400
1996-10-10	6.66	6.72	6.63	6.66	269200
1996-10-11	6.66	6.66	6.56	6.56	158000
1996-10-14	6.56	6.59	6.53	6.53	180000
1996-10-15	6.56	6.56	6.47	6.50	198400
1996-10-16	6.53	6.56	6.38	6.41	152400
1996-10-17	6.47	6.69	6.44	6.66	338400
1996-10-18	6.63	6.69	6.63	6.69	146000
1996-10-21	6.72	6.72	6.59	6.63	136000
1996-10-22	6.59	6.59	6.53	6.53	13600
1996-10-23	6.50	6.53	6.47	6.50	82000
1996-10-24	6.44	6.47	6.38	6.38	132400
1996-10-25	6.38	6.53	6.38	6.53	39600
1996-10-28	6.56	6.59	6.44	6.44	173600
1996-10-29	6.44	6.44	6.34	6.38	74400
1996-10-30	6.41	6.50	6.28	6.28	111200
1996-10-31	6.28	6.31	6.19	6.25	254400
1996-11-01	6.28	6.28	6.25	6.25	78800
1996-11-04	6.28	6.28	6.19	6.19	56400
1996-11-05	6.16	6.16	6.09	6.13	142800
1996-11-06	6.13	6.31	6.13	6.31	456800
1996-11-07	6.31	6.50	6.19	6.25	408800
1996-11-08	6.28	6.31	6.25	6.28	166000
1996-11-11	6.25	6.31	6.13	6.28	195600
1996-11-12	6.28	6.28	6.16	6.25	100000
1996-11-13	6.28	6.31	6.22	6.31	237600
1996-11-14	6.31	6.31	6.13	6.22	482800
1996-11-15	6.19	6.25	6.03	6.16	506400
1996-11-18	6.19	6.38	6.19	6.38	382400
1996-11-19	6.41	6.41	6.25	6.28	630400
1996-11-20	6.22	6.41	6.22	6.38	193200
1996-11-21	6.38	6.41	6.28	6.28	273600
1996-11-22	6.31	6.47	6.31	6.44	140800
1996-11-25	6.44	6.59	6.44	6.56	1006400
1996-11-26	6.63	6.88	6.63	6.88	278400
1996-11-27	6.88	6.94	6.88	6.94	197200
1996-11-29	6.94	7.06	6.94	7.06	91200
1996-12-02	7.00	7.00	6.94	7.00	407200
1996-12-03	7.00	7.13	7.00	7.06	316400
1996-12-04	7.06	7.16	7.00	7.16	228800
1996-12-05	7.16	7.19	7.13	7.13	115200
1996-12-06	7.06	7.06	6.94	6.94	153200
1996-12-09	6.97	7.03	6.94	7.03	91600
1996-12-10	7.03	7.06	6.94	7.06	282800
1996-12-11	7.03	7.19	7.03	7.13	298000
1996-12-12	7.06	7.06	6.97	6.97	397600
1996-12-13	7.03	7.25	7.03	7.19	312800
1996-12-16	7.19	7.38	7.19	7.28	197200
1996-12-17	7.28	7.38	7.28	7.31	410800
1996-12-18	7.38	7.41	7.28	7.31	176800
1996-12-19	7.34	7.38	7.22	7.22	154400
1996-12-20	7.22	7.22	7.03	7.22	402800
1996-12-23	7.22	7.22	7.06	7.06	100800
1996-12-24	7.06	7.06	7.00	7.06	328400
1996-12-26	7.06	7.09	7.06	7.09	116800
1996-12-27	7.09	7.09	6.91	6.97	258000
1996-12-30	6.94	7.00	6.88	6.94	217200
1996-12-31	6.94	7.16	6.94	7.16	124800
1997-01-02	7.06	7.09	6.97	6.97	165600
1997-01-03	7.00	7.09	6.97	7.03	344000
1997-01-06	7.03	7.03	6.94	6.97	108000
1997-01-07	6.97	7.06	6.94	7.06	271600
1997-01-08	7.03	7.25	7.03	7.13	142000
1997-01-09	7.13	7.47	7.13	7.44	254400
1997-01-10	7.34	7.81	7.34	7.78	361200
1997-01-13	7.91	8.00	7.84	8.00	332000
1997-01-14	8.00	8.03	7.88	7.88	232400
1997-01-15	7.88	7.88	7.63	7.63	326800
1997-01-16	7.63	7.66	7.34	7.38	756800
1997-01-17	7.34	7.41	7.34	7.38	270800
1997-01-20	7.38	7.44	7.38	7.41	127200
1997-01-21	7.44	7.44	7.28	7.44	381200
1997-01-22	7.41	7.41	7.38	7.38	157200
1997-01-23	7.34	7.41	7.31	7.34	293600
1997-01-24	7.31	7.41	7.31	7.38	245600
1997-01-27	7.31	7.31	7.16	7.19	304800
1997-01-28	7.22	7.22	7.13	7.13	597200
1997-01-29	7.16	7.17	7.09	7.09	269200
1997-01-30	7.13	7.25	7.13	7.25	151600
1997-01-31	7.25	7.28	7.22	7.25	144800
1997-02-03	7.28	7.56	7.28	7.53	438400
1997-02-04	7.59	7.59	7.44	7.56	919600
1997-02-05	7.56	7.63	7.50	7.56	184800
1997-02-06	7.56	7.59	7.53	7.56	126800
1997-02-07	7.63	7.69	7.59	7.66	145200
1997-02-10	7.63	7.78	7.63	7.78	84000
1997-02-11	7.84	8.06	7.84	7.94	319600
1997-02-12	7.91	8.19	7.91	8.19	362800
1997-02-13	8.19	8.63	8.19	8.63	652400
1997-02-14	8.59	8.61	8.28	8.28	309600
1997-02-18	8.31	8.31	8.16	8.16	134000
1997-02-19	8.16	8.31	8.16	8.28	180800
1997-02-20	8.31	8.38	8.25	8.31	197600
1997-02-21	8.25	8.50	8.22	8.50	210800
1997-02-24	8.50	8.50	8.44	8.47	150800
1997-02-25	8.53	8.53	8.50	8.53	118400
1997-02-26	8.50	8.53	8.47	8.50	185200
1997-02-27	8.47	8.63	8.47	8.63	254000
1997-02-28	8.59	8.63	8.50	8.53	138000
1997-03-03	8.53	8.53	8.47	8.50	570400
1997-03-04	8.50	8.59	8.47	8.53	180400
1997-03-05	8.53	8.53	8.38	8.38	267200
1997-03-06	8.44	8.47	8.25	8.28	227200
1997-03-07	8.28	8.28	8.19	8.28	359200
1997-03-10	8.28	8.38	8.25	8.38	459200
1997-03-11	8.38	8.63	8.34	8.63	384800
1997-03-12	8.59	8.59	8.41	8.50	103200
1997-03-13	8.47	8.50	8.38	8.38	228000
1997-03-14	8.31	8.50	8.31	8.38	92800
1997-03-17	8.34	8.44	8.25	8.44	158400
1997-03-18	8.41	8.44	8.38	8.41	471600
1997-03-19	8.41	8.41	8.25	8.25	154800
1997-03-20	8.22	8.25	8.09	8.16	232800
1997-03-21	8.16	8.16	8.13	8.13	678400
1997-03-24	8.13	8.31	8.13	8.31	371600
1997-03-25	8.28	8.44	8.28	8.41	447200
1997-03-26	8.50	8.66	8.47	8.66	360400
1997-03-27	8.66	8.78	8.50	8.50	324800
1997-03-31	8.53	8.53	8.22	8.22	394400
1997-04-01	8.22	8.38	8.16	8.38	456800
1997-04-02	8.31	8.31	8.06	8.13	269600
1997-04-03	8.13	8.13	7.88	7.91	236400
1997-04-04	7.91	8.28	7.91	8.28	178400
1997-04-07	8.34	8.41	8.28	8.28	415200
1997-04-08	8.31	8.50	8.28	8.47	222000
1997-04-09	8.50	8.56	8.47	8.53	186800
1997-04-10	8.53	8.69	8.53	8.66	124000
1997-04-11	8.66	8.66	8.44	8.44	842800
1997-04-14	8.44	8.44	8.31	8.41	441600
1997-04-15	8.47	8.47	8.41	8.47	489200
1997-04-16	8.44	8.50	8.38	8.50	54400
1997-04-17	8.63	9.28	8.63	9.13	754000
1997-04-18	9.09	9.22	9.09	9.19	323600
1997-04-21	9.16	9.38	9.16	9.28	226400
1997-04-22	9.31	9.53	9.25	9.50	310000
1997-04-23	9.44	9.44	9.31	9.38	132800
1997-04-24	9.34	9.63	9.34	9.63	457600
1997-04-25	9.59	9.63	9.53	9.59	1120800
1997-04-28	9.56	9.59	9.44	9.47	393200
1997-04-29	9.50	9.53	9.34	9.34	298400
1997-04-30	9.38	9.53	9.38	9.47	320400
1997-05-01	9.44	9.56	9.31	9.53	258400
1997-05-02	9.53	9.72	9.53	9.72	196800
1997-05-05	9.81	9.81	9.66	9.75	680000
1997-05-06	9.72	9.81	9.72	9.75	398000
1997-05-07	9.69	9.69	9.59	9.66	134000
1997-05-08	9.66	9.72	9.59	9.63	239200
1997-05-09	9.66	9.66	9.59	9.63	385200
1997-05-12	9.59	9.63	9.59	9.63	107600
1997-05-13	9.66	9.84	9.59	9.66	450000
1997-05-14	9.66	9.75	9.56	9.66	192400
1997-05-15	9.59	9.63	9.50	9.56	114000
1997-05-16	9.56	9.59	9.50	9.59	120800
1997-05-19	9.69	9.78	9.53	9.59	305200
1997-05-20	9.59	9.78	9.59	9.75	96800
1997-05-21	9.78	9.84	9.53	9.53	400800
1997-05-22	9.50	9.88	9.50	9.88	457600
1997-05-23	9.84	9.97	9.84	9.94	175200
1997-05-27	9.97	9.97	9.81	9.81	220400
1997-05-28	9.81	9.97	9.81	9.94	162400
1997-05-29	9.97	10.06	9.97	10.06	269600
1997-05-30	10.03	10.19	10.00	10.13	719200
1997-06-02	10.06	10.13	10.03	10.06	105600
1997-06-03	10.06	10.09	9.97	10.00	516400
1997-06-04	10.03	10.13	10.03	10.13	195200
1997-06-05	9.88	10.06	9.81	9.88	391600
1997-06-06	9.88	9.88	9.78	9.81	177600
1997-06-09	9.81	9.88	9.75	9.81	449200
1997-06-10	9.81	9.88	9.78	9.81	306000
1997-06-11	9.81	9.88	9.78	9.81	122000
1997-06-12	9.81	9.91	9.81	9.88	477600
1997-06-13	9.84	9.88	9.66	9.69	594400
1997-06-16	9.69	9.81	9.53	9.81	940800
1997-06-17	9.78	9.84	9.72	9.75	275200
1997-06-18	9.75	9.78	9.66	9.66	380000
1997-06-19	9.66	9.75	9.66	9.75	138000
1997-06-20	9.63	9.84	9.63	9.75	590000
1997-06-23	9.75	9.84	9.72	9.75	222000
1997-06-24	9.69	9.75	9.53	9.58	531200
1997-06-25	9.58	9.61	9.31	9.41	400800
1997-06-26	9.44	9.50	9.34	9.38	674800
1997-06-27	9.44	9.59	9.44	9.58	474400
1997-06-30	9.61	9.64	9.56	9.63	551600
1997-07-01	9.64	10.08	9.64	9.91	849200
1997-07-02	9.91	9.97	9.83	9.97	723200
1997-07-03	9.94	9.98	9.89	9.89	248000
1997-07-07	9.91	10.00	9.89	9.98	278000
1997-07-08	9.96	9.98	9.96	9.98	481600
1997-07-09	9.95	10.00	9.75	9.77	159600
1997-07-10	9.77	9.88	9.75	9.84	122800
1997-07-11	9.97	10.00	9.94	9.95	462000
1997-07-14	9.94	9.97	9.88	9.95	288400
1997-07-15	9.95	10.11	9.95	10.08	202800
1997-07-16	10.09	10.13	9.98	10.02	368800
1997-07-17	10.03	10.03	9.94	9.95	317200
1997-07-18	10.00	10.38	10.00	10.38	883200
1997-07-21	10.36	10.38	10.00	10.02	591200
1997-07-22	10.03	10.09	9.91	9.97	107200
1997-07-23	10.00	10.13	10.00	10.13	220400
1997-07-24	10.13	10.13	9.94	9.94	222400
1997-07-25	9.92	10.09	9.86	10.03	1535200
1997-07-28	10.03	10.13	10.02	10.13	192800
1997-07-29	10.09	10.30	10.09	10.30	358000
1997-07-30	10.31	10.38	10.25	10.31	188400
1997-07-31	10.31	10.39	10.05	10.16	815600
1997-08-01	10.13	10.13	9.84	10.03	313200
1997-08-04	10.00	10.08	9.94	10.06	114400
1997-08-05	10.09	10.19	10.09	10.19	140400
1997-08-06	10.19	10.31	10.19	10.31	62000
1997-08-07	10.28	10.38	10.28	10.31	300800
1997-08-08	10.31	10.31	10.17	10.28	131200
1997-08-11	10.28	10.31	10.27	10.31	160400
1997-08-12	10.34	10.47	10.34	10.44	662000
1997-08-13	10.47	10.50	10.36	10.38	918400
1997-08-14	10.42	10.44	10.31	10.38	382800
1997-08-15	10.41	10.44	10.39	10.41	33200
1997-08-18	10.50	10.50	10.27	10.28	118400
1997-08-19	10.28	10.50	10.28	10.44	216400
1997-08-20	10.42	10.72	10.42	10.69	72800
1997-08-21	10.75	11.00	10.75	10.88	454000
1997-08-22	10.84	10.84	10.75	10.83	142400
1997-08-25	10.88	11.17	10.77	11.17	442000
1997-08-26	11.17	11.25	11.17	11.19	143200
1997-08-27	11.14	11.14	10.88	10.98	146000
1997-08-28	11.03	11.06	10.88	10.97	224800
1997-08-29	11.00	11.02	10.95	10.95	188000
1997-09-02	10.95	11.36	10.95	11.22	271600
1997-09-03	11.19	11.33	11.19	11.33	392800
1997-09-04	11.36	11.38	11.31	11.33	30400
1997-09-05	11.33	11.33	11.16	11.16	208800
1997-09-08	11.13	11.28	11.13	11.28	268400
1997-09-09	11.28	11.34	11.13	11.31	300400
1997-09-10	11.31	11.59	11.30	11.59	358800
1997-09-11	11.59	11.59	11.48	11.48	107200
1997-09-12	11.48	11.48	11.34	11.39	172000
1997-09-15	11.39	11.61	11.39	11.53	150400
1997-09-16	11.53	11.77	11.53	11.77	154000
1997-09-17	11.66	11.67	11.50	11.55	285600
1997-09-18	11.55	11.56	11.48	11.50	201600
1997-09-19	11.48	11.53	11.44	11.50	138000
1997-09-22	11.44	11.48	11.25	11.25	250000
1997-09-23	11.30	11.31	11.00	11.06	262000
1997-09-24	11.06	11.06	10.91	10.92	313200
1997-09-25	10.92	10.97	10.84	10.97	173600
1997-09-26	10.88	10.88	10.83	10.84	187600
1997-09-29	10.84	10.86	10.69	10.73	186800
1997-09-30	10.73	10.88	10.70	10.81	744800
1997-10-01	10.81	10.84	10.80	10.84	329200
1997-10-02	10.86	10.86	10.69	10.72	80800
1997-10-03	10.69	10.77	10.56	10.64	247200
1997-10-06	10.64	10.69	10.63	10.66	176000
1997-10-07	10.59	10.63	10.56	10.61	336400
1997-10-08	10.61	10.69	10.61	10.66	396000
1997-10-09	10.66	10.67	10.44	10.52	290400
1997-10-10	10.50	10.52	10.47	10.47	258400
1997-10-13	10.47	10.50	10.47	10.50	242000
1997-10-14	10.50	10.55	10.47	10.50	387600
1997-10-15	10.52	10.52	10.31	10.31	681200
1997-10-16	10.33	10.44	10.27	10.27	156000
1997-10-17	10.27	10.34	10.16	10.17	414000
1997-10-20	10.23	10.48	10.23	10.45	195200
1997-10-21	10.66	10.94	10.66	10.92	540400
1997-10-22	10.97	11.09	10.95	11.05	325600
1997-10-23	11.02	11.02	10.72	10.83	238000
1997-10-24	10.81	10.97	10.81	10.97	48400
1997-10-27	10.95	11.00	10.88	10.88	799600
1997-10-28	10.75	10.75	10.63	10.69	549600
1997-10-29	10.69	11.02	10.69	11.02	266000
1997-10-30	10.95	11.13	10.91	10.91	572400
1997-10-31	10.95	11.09	10.95	11.02	293600
1997-11-03	11.14	11.19	10.97	11.19	151200
1997-11-04	11.19	11.41	11.19	11.38	433200
1997-11-05	11.34	11.59	11.25	11.56	130400
1997-11-06	11.52	11.59	11.52	11.55	199200
1997-11-07	11.55	11.55	11.41	11.50	156000
1997-11-10	11.55	11.72	11.55	11.70	122800
1997-11-11	11.69	11.77	11.69	11.77	128800
1997-11-12	11.72	11.78	11.20	11.28	290000
1997-11-13	11.31	11.36	11.27	11.27	283200
1997-11-14	11.28	11.28	10.72	10.78	628000
1997-11-17	10.78	11.14	10.78	11.13	352400
1997-11-18	11.16	11.19	11.00	11.14	248800
1997-11-19	11.13	11.13	10.97	11.02	173200
1997-11-20	11.05	11.34	11.05	11.33	166800
1997-11-21	11.33	11.34	11.19	11.25	84800
1997-11-24	11.16	11.25	11.13	11.20	94800
1997-11-25	11.23	11.23	11.13	11.13	276400
1997-11-26	11.09	11.09	10.88	10.97	436400
1997-11-28	10.97	11.16	10.92	10.92	153200
1997-12-01	10.92	10.98	10.91	10.94	607200
1997-12-02	10.94	10.94	10.63	10.80	409200
1997-12-03	10.80	10.81	10.75	10.75	651200
1997-12-04	10.75	10.75	10.66	10.69	172400
1997-12-05	10.69	10.72	10.63	10.66	384800
1997-12-08	10.69	10.81	10.69	10.78	841200
1997-12-09	10.81	10.86	10.78	10.86	246400
1997-12-10	10.91	10.97	10.75	10.84	383200
1997-12-11	10.84	10.89	10.45	10.75	280000
1997-12-12	10.75	11.03	10.75	11.00	380800
1997-12-15	11.00	11.45	11.00	11.31	323200
1997-12-16	11.38	11.56	11.38	11.50	303200
1997-12-17	11.73	11.75	11.38	11.75	582000
1997-12-18	11.73	11.73	11.44	11.45	367200
1997-12-19	11.42	11.45	11.33	11.33	123600
1997-12-22	11.36	11.72	11.36	11.55	139600
1997-12-23	11.56	11.56	11.47	11.47	72400
1997-12-24	11.48	11.66	11.47	11.66	167600
1997-12-26	11.64	11.64	11.59	11.61	40800
1997-12-29	11.72	12.16	11.70	12.13	318800
1997-12-30	12.13	12.70	12.13	12.44	318400
1997-12-31	12.42	12.69	12.41	12.59	537600
1998-01-02	12.61	12.61	12.34	12.39	328400
1998-01-05	12.42	12.42	12.28	12.31	61200
1998-01-06	12.30	12.30	12.23	12.27	75600
1998-01-07	12.27	12.28	12.25	12.27	1053200
1998-01-08	12.30	12.30	12.20	12.23	169600
1998-01-09	12.25	12.25	12.09	12.16	131600
1998-01-12	12.11	12.34	12.11	12.25	830400
1998-01-13	12.27	12.50	12.27	12.48	158400
1998-01-14	12.55	12.58	12.38	12.38	452800
1998-01-15	12.44	12.44	12.06	12.09	385200
1998-01-16	12.13	12.13	12.03	12.05	245200
1998-01-20	12.05	12.06	11.97	12.06	250000
1998-01-21	12.06	12.06	11.86	11.95	326800
1998-01-22	12.00	12.00	11.77	11.84	231200
1998-01-23	11.84	12.00	11.44	11.86	845600
1998-01-26	11.89	12.03	11.72	11.72	178000
1998-01-27	11.75	11.84	11.52	11.55	169200
1998-01-28	11.61	11.69	11.61	11.64	142400
1998-01-29	11.61	11.75	11.61	11.64	186800
1998-01-30	11.64	11.67	11.61	11.66	292800
1998-02-02	11.72	11.78	11.67	11.77	362800
1998-02-03	11.75	12.00	11.72	11.94	419200
1998-02-04	11.92	12.05	11.83	12.05	220400
1998-02-05	12.08	12.14	12.02	12.05	123600
1998-02-06	12.00	12.03	11.97	12.02	240800
1998-02-09	12.02	12.11	11.95	12.11	129200
1998-02-10	12.11	12.28	12.11	12.28	116800
1998-02-11	12.39	12.50	12.39	12.48	218000
1998-02-12	12.47	12.47	12.20	12.20	100400
1998-02-13	12.20	12.36	12.19	12.36	463600
1998-02-17	12.48	12.63	12.48	12.61	84400
1998-02-18	12.58	12.86	12.58	12.84	480400
1998-02-19	12.78	12.92	12.78	12.88	483200
1998-02-20	12.88	12.98	12.84	12.97	352000
1998-02-23	12.97	12.97	12.67	12.77	349600
1998-02-24	12.73	12.73	12.64	12.64	141200
1998-02-25	12.64	12.70	12.59	12.64	170000
1998-02-26	12.67	12.94	12.66	12.88	776800
1998-02-27	12.88	13.06	12.88	13.06	273200
1998-03-02	13.05	13.41	13.05	13.38	434000
1998-03-03	13.38	13.66	13.38	13.64	428000
1998-03-04	13.61	13.70	13.38	13.48	676400
1998-03-05	13.47	13.47	13.22	13.34	366000
1998-03-06	13.38	13.69	13.38	13.69	373600
1998-03-09	13.69	13.88	13.69	13.88	303200
1998-03-10	13.84	13.97	13.81	13.89	147200
1998-03-11	13.89	14.09	13.63	14.03	554000
1998-03-12	13.98	14.17	13.91	14.17	273200
1998-03-13	14.20	14.23	13.91	14.02	342400
1998-03-16	14.06	14.25	14.05	14.20	124800
1998-03-17	14.20	14.34	14.20	14.34	164000
1998-03-18	14.34	14.34	14.27	14.28	157200
1998-03-19	14.28	14.56	14.28	14.53	640400
1998-03-20	14.50	14.63	14.50	14.50	264800
1998-03-23	14.44	14.44	14.13	14.14	244400
1998-03-24	14.16	14.47	14.16	14.41	509200
1998-03-25	14.42	14.42	14.27	14.31	284400
1998-03-26	14.31	14.36	14.25	14.31	278000
1998-03-27	14.27	14.33	14.25	14.33	74800
1998-03-30	14.31	14.34	14.23	14.30	248800
1998-03-31	14.36	14.64	14.34	14.44	330800
1998-04-01	14.47	14.67	14.47	14.67	148400
1998-04-02	14.67	14.70	14.64	14.66	187600
1998-04-03	14.64	14.64	14.44	14.44	69600
1998-04-06	14.39	14.50	14.39	14.39	74800
1998-04-07	14.41	14.41	14.16	14.22	264800
1998-04-08	14.19	14.31	14.19	14.31	71200
1998-04-09	14.38	14.91	14.36	14.91	448800
1998-04-13	14.86	14.88	14.59	14.63	278400
1998-04-14	14.63	14.67	14.59	14.63	70000
1998-04-15	14.63	14.64	14.52	14.52	98800
1998-04-16	14.45	14.56	14.30	14.31	281600
1998-04-17	14.38	14.59	14.38	14.55	195200
1998-04-20	14.58	14.84	14.58	14.72	146000
1998-04-21	14.75	14.81	14.75	14.81	118400
1998-04-22	14.81	14.94	14.81	14.88	274400
1998-04-23	14.86	14.89	14.58	14.67	265200
1998-04-24	14.66	14.66	14.50	14.50	188000
1998-04-27	14.34	14.34	13.64	14.25	1036400
1998-04-28	14.23	14.48	14.23	14.47	552800
1998-04-29	14.52	14.66	14.52	14.61	160800
1998-04-30	14.66	14.72	14.39	14.39	882400
1998-05-01	14.41	14.47	14.34	14.47	477600
1998-05-04	14.41	14.59	14.41	14.50	236000
1998-05-05	14.53	14.56	14.22	14.27	295200
1998-05-06	14.28	14.31	14.09	14.22	168000
1998-05-07	14.22	14.22	14.06	14.16	148000
1998-05-08	14.19	14.22	14.16	14.16	110000
1998-05-11	14.11	14.34	14.11	14.22	124400
1998-05-12	14.19	14.27	14.06	14.14	56800
1998-05-13	14.13	14.22	14.11	14.22	101200
1998-05-14	14.16	14.16	13.88	13.97	580000
1998-05-15	13.91	14.03	13.84	13.84	213200
1998-05-18	13.83	13.83	13.58	13.61	183200
1998-05-19	13.66	13.83	13.59	13.78	1817600
1998-05-20	13.75	13.77	13.56	13.61	861600
1998-05-21	13.61	13.83	13.61	13.78	536000
1998-05-22	13.77	13.83	13.69	13.78	268800
1998-05-26	13.75	13.77	13.73	13.75	413600
1998-05-27	13.70	13.72	13.34	13.55	286400
1998-05-28	13.52	13.69	13.50	13.66	774800
1998-05-29	13.64	13.83	13.64	13.75	244800
1998-06-01	13.72	13.84	13.72	13.84	300400
1998-06-02	13.81	14.09	13.81	14.08	389600
1998-06-03	14.08	14.16	13.81	13.83	664000
1998-06-04	13.81	13.81	13.25	13.25	1346800
1998-06-05	13.27	13.67	13.27	13.64	796800
1998-06-08	13.64	14.00	13.59	13.97	194800
1998-06-09	13.97	13.97	13.81	13.91	278800
1998-06-10	13.84	13.86	13.66	13.67	464400
1998-06-11	13.67	13.67	13.44	13.47	481600
1998-06-12	13.50	13.67	13.47	13.67	1014000
1998-06-15	13.64	13.64	13.41	13.44	448800
1998-06-16	13.44	13.50	13.39	13.45	542800
1998-06-17	13.44	13.72	13.41	13.58	538800
1998-06-18	13.55	13.72	13.48	13.69	282000
1998-06-19	13.66	13.81	13.66	13.78	161600
1998-06-22	13.80	13.81	13.52	13.56	291600
1998-06-23	13.56	14.00	13.56	13.94	532800
1998-06-24	13.94	13.98	13.88	13.92	76400
1998-06-25	13.95	13.97	13.63	13.63	210400
1998-06-26	13.63	14.06	13.63	14.06	430400
1998-06-29	14.06	14.31	14.06	14.31	120000
1998-06-30	14.36	14.59	14.22	14.59	531600
1998-07-01	14.56	14.67	14.49	14.63	128400
1998-07-02	14.63	14.66	14.61	14.61	258000
1998-07-06	14.59	14.61	14.46	14.53	98400
1998-07-07	14.53	14.55	14.30	14.30	134000
1998-07-08	14.25	14.36	14.22	14.34	687600
1998-07-09	14.34	14.38	14.25	14.28	538000
1998-07-10	14.28	14.28	14.14	14.16	91200
1998-07-13	14.16	14.19	14.13	14.13	174000
1998-07-14	14.14	14.17	13.98	13.98	507600
1998-07-15	13.98	14.22	13.98	14.14	404800
1998-07-16	14.13	14.13	13.84	13.91	243600
1998-07-17	13.91	14.17	13.89	13.95	377600
1998-07-20	13.95	14.34	13.95	14.25	700000
1998-07-21	14.25	14.41	14.00	14.06	566000
1998-07-22	14.05	14.09	13.86	13.88	565600
1998-07-23	13.89	13.89	13.50	13.50	301600
1998-07-24	13.53	13.59	13.47	13.56	332400
1998-07-27	13.56	13.56	13.41	13.50	145600
1998-07-28	13.55	13.55	13.42	13.47	755600
1998-07-29	13.47	13.50	13.38	13.47	582000
1998-07-30	13.47	13.47	12.67	12.88	1222000
1998-07-31	12.94	13.23	12.81	12.81	666800
1998-08-03	12.81	12.91	12.56	12.58	331600
1998-08-04	12.52	12.52	11.61	11.84	988400
1998-08-05	11.94	11.98	11.48	11.55	1024000
1998-08-06	11.55	11.55	10.66	11.00	1122800
1998-08-07	11.05	11.95	11.02	11.63	1362400
1998-08-10	11.64	11.88	11.53	11.81	1536000
1998-08-11	11.77	11.77	11.55	11.61	285600
1998-08-12	11.73	12.09	11.63	12.03	697600
1998-08-13	12.03	12.03	11.64	11.66	219200
1998-08-14	11.66	11.78	11.56	11.58	365600
1998-08-17	11.58	11.61	11.52	11.58	427200
1998-08-18	11.55	11.63	11.50	11.52	706400
1998-08-19	11.52	11.52	11.39	11.44	423200
1998-08-20	11.47	11.70	11.47	11.53	128400
1998-08-21	11.52	11.52	11.13	11.19	301200
1998-08-24	11.17	11.53	11.17	11.33	163200
1998-08-25	11.31	11.36	11.22	11.23	124000
1998-08-26	11.17	11.19	10.83	10.88	244800
1998-08-27	10.86	10.86	10.25	10.28	550800
1998-08-28	10.30	10.30	9.67	9.86	323200
1998-08-31	9.89	9.89	9.61	9.69	373200
1998-09-01	9.88	10.03	9.88	9.97	976400
1998-09-02	9.98	10.50	9.98	10.50	798000
1998-09-03	10.47	10.63	10.30	10.55	467200
1998-09-04	10.58	10.58	10.48	10.55	374400
1998-09-08	10.84	11.16	10.83	11.13	431200
1998-09-09	11.14	11.27	10.59	10.61	1350800
1998-09-10	10.59	10.59	10.44	10.52	796800
1998-09-11	10.58	10.61	10.55	10.58	223600
1998-09-14	10.56	10.72	10.53	10.67	368400
1998-09-15	10.66	11.00	10.64	10.95	399200
1998-09-16	10.98	11.36	10.95	11.33	235200
1998-09-17	11.30	11.48	11.28	11.48	547600
1998-09-18	11.48	11.80	11.48	11.70	542400
1998-09-21	11.69	11.78	11.56	11.77	628400
1998-09-22	11.75	12.13	11.75	12.13	298800
1998-09-23	12.17	12.81	12.15	12.78	407200
1998-09-24	12.78	12.78	12.59	12.59	322400
1998-09-25	12.56	12.56	12.47	12.55	220800
1998-09-28	12.55	12.64	12.17	12.20	203200
1998-09-29	12.19	12.19	11.00	11.09	1332800
1998-09-30	11.09	11.11	10.41	10.44	998400
1998-10-01	10.42	10.44	9.84	10.11	1156000
1998-10-02	10.08	10.78	9.92	10.75	1292400
1998-10-05	10.72	10.80	10.67	10.69	591600
1998-10-06	10.69	10.86	10.69	10.77	185200
1998-10-07	10.77	10.77	10.44	10.55	216800
1998-10-08	10.53	10.53	10.14	10.42	1495200
1998-10-09	10.42	10.69	10.39	10.69	468400
1998-10-12	10.69	11.31	10.69	11.00	296400
1998-10-13	11.00	11.00	10.73	10.73	180000
1998-10-14	10.75	10.77	10.70	10.72	471200
1998-10-15	10.73	10.80	10.69	10.77	467200
1998-10-16	10.80	11.16	10.78	11.16	680000
1998-10-19	11.19	11.63	11.13	11.50	256800
1998-10-20	11.50	11.50	11.27	11.41	581600
1998-10-21	11.34	11.77	11.33	11.59	330400
1998-10-22	11.63	11.67	11.50	11.56	270000
1998-10-23	11.58	11.83	11.58	11.83	528400
1998-10-26	11.75	11.80	11.63	11.75	510800
1998-10-27	11.81	12.06	11.80	11.97	323200
1998-10-28	11.97	12.17	11.97	12.16	254000
1998-10-29	12.16	12.63	12.16	12.61	256000
1998-10-30	12.63	12.88	12.63	12.83	337600
1998-11-02	12.84	13.16	12.84	13.14	500400
1998-11-03	13.14	13.44	13.14	13.27	339600
1998-11-04	13.27	13.38	13.25	13.25	195200
1998-11-05	13.25	13.66	13.22	13.45	607200
1998-11-06	13.48	13.59	13.38	13.39	564800
1998-11-09	13.41	13.41	13.06	13.41	297600
1998-11-10	13.41	13.58	13.39	13.58	414800
1998-11-11	13.61	13.63	13.48	13.53	100400
1998-11-12	13.50	13.50	13.16	13.19	281600
1998-11-13	13.16	13.16	12.98	13.00	150400
1998-11-16	13.03	13.16	12.98	12.98	64400
1998-11-17	13.00	13.00	12.91	13.00	85200
1998-11-18	13.00	13.02	12.97	13.02	96400
1998-11-19	13.00	13.03	12.98	13.00	454000
1998-11-20	12.98	13.11	12.98	13.08	64400
1998-11-23	13.05	13.28	13.05	13.28	90800
1998-11-24	13.31	13.31	13.19	13.19	155200
1998-11-25	13.16	13.42	13.13	13.27	636000
1998-11-27	13.28	13.36	13.28	13.36	252000
1998-11-30	13.33	13.45	13.30	13.41	152800
1998-12-01	13.38	13.48	13.36	13.47	242000
1998-12-02	13.47	13.47	13.16	13.19	290400
1998-12-03	13.14	13.14	12.72	12.73	314800
1998-12-04	12.73	12.80	12.73	12.80	190000
1998-12-07	12.75	12.75	12.56	12.56	542000
1998-12-08	12.52	12.55	12.16	12.16	324000
1998-12-09	12.17	12.17	11.66	11.67	937600
1998-12-10	11.25	11.70	11.25	11.64	1868400
1998-12-11	11.67	11.92	11.64	11.83	696400
1998-12-14	11.77	11.78	11.27	11.31	463600
1998-12-15	11.31	11.33	10.97	11.06	357600
1998-12-16	11.19	11.44	11.09	11.09	240400
1998-12-17	11.09	11.23	10.95	11.06	581200
1998-12-18	11.09	11.72	11.09	11.70	1405600
1998-12-21	11.70	12.19	11.70	12.16	564800
1998-12-22	12.09	12.09	12.00	12.02	516000
1998-12-23	12.00	12.34	12.00	12.31	468400
1998-12-24	12.28	12.28	12.25	12.25	87600
1998-12-28	12.27	12.52	12.27	12.52	253200
1998-12-29	12.52	12.52	12.36	12.44	194800
1998-12-30	12.44	12.89	12.44	12.78	366400
1998-12-31	12.73	13.45	12.73	12.97	523600
1999-01-04	13.02	13.38	13.00	13.19	890000
1999-01-05	13.13	13.27	13.13	13.25	656400
1999-01-06	13.25	13.31	13.20	13.23	367600
1999-01-07	13.20	13.20	12.73	12.86	501600
1999-01-08	12.88	13.16	12.86	12.97	432000
1999-01-11	12.97	13.03	12.78	12.78	610800
1999-01-12	12.75	12.75	12.20	12.20	556400
1999-01-13	12.14	12.28	11.97	12.14	323200
1999-01-14	12.19	12.22	11.95	11.97	367200
1999-01-15	11.97	12.08	11.97	12.02	332000
1999-01-19	12.05	12.05	11.38	11.75	791200
1999-01-20	11.75	11.75	11.50	11.53	253200
1999-01-21	11.41	11.47	11.36	11.38	288400
1999-01-22	11.50	11.80	11.50	11.64	1056800
1999-01-25	11.63	11.64	11.39	11.55	610400
1999-01-26	11.59	11.59	11.19	11.20	318000
1999-01-27	11.23	11.25	10.94	10.94	995200
1999-01-28	11.00	11.16	10.97	11.08	347600
1999-01-29	11.14	11.25	11.11	11.19	359600
1999-02-01	11.20	11.38	11.20	11.28	247600
1999-02-02	11.28	11.28	10.77	10.83	989200
1999-02-03	10.83	10.86	10.50	10.66	1345600
1999-02-04	10.69	10.69	10.56	10.56	479600
1999-02-05	10.56	10.59	10.41	10.42	797600
1999-02-08	10.45	10.45	9.77	10.08	1078800
1999-02-09	10.14	10.19	9.84	9.98	2158800
1999-02-10	9.92	10.00	9.88	10.00	1168400
1999-02-11	10.00	10.09	9.89	10.09	824800
1999-02-12	10.13	10.13	9.91	10.03	1067600
1999-02-16	10.03	10.78	10.00	10.69	1267600
1999-02-17	10.72	10.72	10.28	10.31	627200
1999-02-18	10.34	10.34	9.97	10.00	729600
1999-02-19	10.00	10.11	9.97	10.11	1040800
1999-02-22	10.16	10.30	10.03	10.11	330800
1999-02-23	10.17	10.23	9.98	10.02	604400
1999-02-24	10.03	10.36	10.02	10.27	544400
1999-02-25	10.23	10.27	10.09	10.13	329600
1999-02-26	10.09	10.36	10.03	10.16	431200
1999-03-01	10.14	10.34	10.13	10.30	306400
1999-03-02	10.30	10.53	10.30	10.39	288400
1999-03-03	10.39	10.55	10.39	10.41	347600
1999-03-04	10.39	10.63	10.39	10.58	679200
1999-03-05	10.69	10.83	10.63	10.66	291200
1999-03-08	10.72	10.92	10.69	10.92	585600
1999-03-09	10.94	11.38	10.94	11.14	629200
1999-03-10	11.14	11.14	10.95	10.97	222800
1999-03-11	11.06	11.44	11.06	11.25	425600
1999-03-12	11.27	11.27	10.69	10.92	306400
1999-03-15	10.92	10.92	10.70	10.77	297200
1999-03-16	10.83	10.83	10.53	10.63	347200
1999-03-17	10.69	10.86	10.63	10.63	246800
1999-03-18	10.63	10.64	10.45	10.45	219600
1999-03-19	10.48	10.50	10.25	10.25	445200
1999-03-22	10.22	10.36	10.09	10.16	352400
1999-03-23	10.20	10.31	10.14	10.14	550000
1999-03-24	10.09	10.34	9.97	10.00	754000
1999-03-25	9.98	10.02	9.75	9.81	1870000
1999-03-26	9.83	9.88	9.45	9.47	1104000
1999-03-29	9.63	9.91	9.63	9.91	2590800
1999-03-30	9.81	10.41	9.78	10.34	654000
1999-03-31	10.41	10.81	10.41	10.81	612400
1999-04-01	10.78	10.78	10.39	10.41	334400
1999-04-05	10.42	10.67	10.38	10.38	375200
1999-04-06	10.33	10.34	9.98	9.98	283600
1999-04-07	10.03	10.14	9.94	9.95	304800
1999-04-08	9.94	9.94	9.34	9.88	1331600
1999-04-09	9.84	10.48	9.84	10.47	602800
1999-04-12	10.34	10.50	10.34	10.50	588000
1999-04-13	10.63	10.98	10.63	10.92	576800
1999-04-14	10.94	11.72	10.94	11.38	1312000
1999-04-15	11.34	11.61	11.34	11.55	422800
1999-04-16	11.63	12.70	11.48	12.61	1301200
1999-04-19	12.75	13.34	12.75	13.13	2036000
1999-04-20	13.13	13.50	13.13	13.25	1214800
1999-04-21	13.25	13.41	13.23	13.33	654400
1999-04-22	13.38	13.42	13.23	13.23	1103600
1999-04-23	13.25	13.41	12.63	13.02	377200
1999-04-26	13.05	13.69	13.05	13.59	337200
1999-04-27	13.59	13.59	13.47	13.47	615200
1999-04-28	13.48	13.55	13.47	13.50	211200
1999-04-29	13.52	13.52	13.31	13.34	216000
1999-04-30	13.36	13.38	12.95	12.95	228400
1999-05-03	13.00	13.33	13.00	13.23	349600
1999-05-04	13.20	13.41	13.14	13.41	210400
1999-05-05	13.41	13.41	13.05	13.17	261200
1999-05-06	13.28	13.30	13.00	13.00	170400
1999-05-07	13.00	13.06	12.84	12.84	236000
1999-05-10	12.89	13.61	12.89	13.48	811200
1999-05-11	13.45	13.78	13.42	13.72	520800
1999-05-12	13.70	13.72	13.31	13.41	180000
1999-05-13	13.41	13.41	13.03	13.05	156000
1999-05-14	13.05	13.05	12.80	12.80	169600
1999-05-17	12.69	12.70	12.66	12.66	268400
1999-05-18	12.67	12.84	12.64	12.77	222400
1999-05-19	12.75	12.81	12.66	12.78	122000
1999-05-20	12.75	13.50	12.70	13.47	224000
1999-05-21	13.44	13.53	13.22	13.27	354800
1999-05-24	13.31	13.42	12.84	12.92	230400
1999-05-25	12.86	12.89	12.53	12.53	304400
1999-05-26	12.53	12.53	12.06	12.06	565600
1999-05-27	12.11	12.33	11.94	12.06	531600
1999-05-28	12.09	12.56	12.09	12.47	329200
1999-06-01	12.44	12.59	12.44	12.44	582000
1999-06-02	12.47	12.72	12.38	12.72	361200
1999-06-03	12.72	12.72	12.52	12.53	121200
1999-06-04	12.53	13.05	12.53	12.95	317600
1999-06-07	13.09	13.09	12.88	12.88	562000
1999-06-08	12.88	12.88	12.81	12.88	481600
1999-06-09	12.88	12.88	12.58	12.58	256400
1999-06-10	12.61	12.61	12.08	12.16	500800
1999-06-11	12.19	12.20	11.81	12.05	688800
1999-06-14	12.05	12.20	11.91	11.91	253200
1999-06-15	11.95	12.38	11.95	12.05	305200
1999-06-16	12.11	12.23	12.02	12.13	395200
1999-06-17	12.08	12.22	11.98	11.98	430400
1999-06-18	11.94	11.94	11.53	11.53	439600
1999-06-21	11.59	11.83	11.59	11.75	1136400
1999-06-22	11.78	11.91	11.78	11.86	993600
1999-06-23	11.83	11.86	11.72	11.77	242000
1999-06-24	11.81	11.97	11.77	11.77	612400
1999-06-25	11.77	11.94	11.75	11.83	733600
1999-06-28	11.84	11.89	11.75	11.75	564800
1999-06-29	11.78	11.88	11.72	11.84	425200
1999-06-30	11.86	11.94	11.77	11.94	546800
1999-07-01	11.94	11.97	11.84	11.84	568800
1999-07-02	11.81	11.84	11.74	11.75	679200
1999-07-06	11.77	11.77	11.72	11.75	127200
1999-07-07	11.77	11.77	11.23	11.38	532400
1999-07-08	11.36	11.36	10.75	11.25	2408000
1999-07-09	11.28	11.55	11.28	11.55	260800
1999-07-12	11.58	11.59	11.50	11.58	255600
1999-07-13	11.56	11.56	11.25	11.27	325200
1999-07-14	11.30	11.31	11.09	11.13	722800
1999-07-15	11.09	11.14	11.00	11.13	515200
1999-07-16	11.16	11.55	11.16	11.55	426800
1999-07-19	11.64	11.67	11.42	11.47	284000
1999-07-20	11.59	11.59	11.16	11.22	2622400
1999-07-21	11.22	11.23	11.06	11.09	1032400
1999-07-22	11.06	11.06	10.92	11.03	1257600
1999-07-23	11.02	11.13	10.88	11.00	636800
1999-07-26	11.02	11.06	10.77	11.06	1018800
1999-07-27	11.06	11.06	10.72	10.80	492800
1999-07-28	10.77	10.81	10.52	10.66	1426800
1999-07-29	10.69	10.69	10.59	10.64	954400
1999-07-30	10.61	10.66	10.58	10.64	334000
1999-08-02	10.66	10.72	10.55	10.59	405600
1999-08-03	10.63	10.63	10.25	10.34	992400
1999-08-04	10.34	10.38	9.97	10.05	1496400
1999-08-05	10.11	10.23	10.11	10.14	908000
1999-08-06	10.14	10.14	10.03	10.06	1122400
1999-08-09	10.06	10.08	9.98	10.00	808800
1999-08-10	9.98	9.98	9.50	9.50	2857200
1999-08-11	9.31	9.36	9.13	9.19	2733200
1999-08-12	9.19	9.30	9.17	9.22	1033600
1999-08-13	9.23	9.23	8.92	9.19	1656400
1999-08-16	9.25	9.25	9.02	9.19	546400
1999-08-17	9.17	9.17	8.80	8.92	1043600
1999-08-18	8.92	8.94	8.80	8.81	1618000
1999-08-19	8.81	8.81	8.56	8.56	1359200
1999-08-20	8.59	8.84	8.59	8.80	908000
1999-08-23	8.78	8.86	8.66	8.73	1003600
1999-08-24	8.75	8.75	8.48	8.50	1371200
1999-08-25	8.50	8.58	8.25	8.47	1646400
1999-08-26	8.39	8.50	8.34	8.42	578000
1999-08-27	8.41	8.44	8.38	8.39	810000
1999-08-30	8.38	8.48	8.30	8.45	666000
1999-08-31	8.42	8.48	8.28	8.34	756000
1999-09-01	8.31	8.38	8.22	8.25	774400
1999-09-02	8.25	8.30	8.08	8.14	408800
1999-09-03	8.17	8.22	8.09	8.16	375600
1999-09-07	8.14	8.16	8.02	8.02	270400
1999-09-08	8.02	8.22	7.97	8.06	2062800
1999-09-09	8.06	8.31	8.06	8.28	834400
1999-09-10	8.30	8.50	8.22	8.48	1446000
1999-09-13	8.50	8.86	8.48	8.70	1339600
1999-09-14	8.70	8.70	8.27	8.27	520000
1999-09-15	8.30	8.33	8.02	8.02	628400
1999-09-16	8.03	8.03	7.55	7.69	1570800
1999-09-17	6.69	6.69	6.27	6.44	8638400
1999-09-20	6.41	6.44	6.25	6.38	2347600
1999-09-21	6.41	6.41	6.13	6.17	1377200
1999-09-22	6.17	6.17	5.97	5.98	2952800
1999-09-23	6.03	6.05	5.97	6.00	2040800
1999-09-24	6.03	6.06	5.88	5.92	1406800
1999-09-27	5.98	6.16	5.91	5.95	1796800
1999-09-28	5.94	5.95	5.78	5.92	891600
1999-09-29	6.00	6.17	5.95	6.05	818800
1999-09-30	6.14	6.50	6.13	6.47	1822000
1999-10-01	6.50	6.50	6.13	6.13	1317200
1999-10-04	6.13	6.14	5.97	6.00	647600
1999-10-05	6.00	6.08	5.98	6.05	1393600
1999-10-06	6.06	6.28	6.00	6.02	786000
1999-10-07	5.98	6.16	5.91	6.14	1535600
1999-10-08	6.16	6.28	5.95	6.17	1450400
1999-10-11	6.19	6.45	6.19	6.42	1426000
1999-10-12	6.47	6.67	6.39	6.47	1544400
1999-10-13	6.44	6.59	6.13	6.25	789200
1999-10-14	6.25	6.25	5.83	6.20	651600
1999-10-15	6.17	6.20	6.02	6.09	964400
1999-10-18	6.05	6.16	6.02	6.06	506000
1999-10-19	6.13	6.31	6.11	6.30	641200
1999-10-20	6.38	6.38	6.27	6.38	320400
1999-10-21	6.38	6.56	6.36	6.48	472000
1999-10-22	6.55	6.91	6.55	6.88	842800
1999-10-25	6.88	7.00	6.78	6.97	1128800
1999-10-26	7.00	7.13	6.98	7.03	625600
1999-10-27	7.03	7.09	7.00	7.08	579600
1999-10-28	7.08	7.39	7.08	7.36	456000
1999-10-29	7.39	7.59	7.34	7.34	535200
1999-11-01	7.36	7.56	7.36	7.52	288000
1999-11-02	7.53	7.66	7.52	7.59	425600
1999-11-03	7.63	7.67	7.47	7.50	570800
1999-11-04	7.50	7.55	7.44	7.50	877200
1999-11-05	7.50	7.61	7.45	7.50	423200
1999-11-08	7.50	7.50	7.44	7.47	1093200
1999-11-09	7.45	7.80	7.44	7.70	864000
1999-11-10	7.77	7.97	7.77	7.95	514400
1999-11-11	7.95	8.09	7.95	8.06	635600
1999-11-12	8.09	8.28	8.06	8.11	402000
1999-11-15	8.11	8.34	8.11	8.22	726000
1999-11-16	8.17	8.28	8.17	8.25	678800
1999-11-17	8.25	8.59	8.20	8.44	956400
1999-11-18	8.44	8.88	8.41	8.63	1131600
1999-11-19	8.58	8.75	8.58	8.66	690800
1999-11-22	8.67	8.83	8.64	8.64	507200
1999-11-23	8.64	8.69	8.05	8.16	875200
1999-11-24	8.16	8.25	8.11	8.19	979200
1999-11-26	8.16	8.16	8.13	8.14	207600
1999-11-29	8.14	8.28	8.13	8.23	405200
1999-11-30	8.28	8.38	8.22	8.23	502000
1999-12-01	8.27	8.36	8.23	8.23	358800
1999-12-02	8.27	8.45	8.27	8.31	273600
1999-12-03	8.25	8.41	8.25	8.33	314400
1999-12-06	8.28	8.28	8.08	8.13	328800
1999-12-07	8.14	8.39	8.14	8.39	852800
1999-12-08	8.41	8.63	8.41	8.59	794800
1999-12-09	8.59	8.69	8.59	8.63	489600
1999-12-10	8.64	8.83	8.64	8.80	432400
1999-12-13	8.78	8.78	8.48	8.48	722400
1999-12-14	8.50	8.50	8.41	8.41	262800
1999-12-15	8.47	8.47	8.31	8.31	333200
1999-12-16	8.25	8.44	8.09	8.34	1490400
1999-12-17	8.34	8.36	8.22	8.30	430000
1999-12-20	8.30	8.47	8.25	8.42	469600
1999-12-21	8.44	8.45	8.23	8.30	620000
1999-12-22	8.69	8.69	8.58	8.63	214800
1999-12-23	8.59	8.83	8.55	8.70	265600
1999-12-27	8.69	9.13	8.63	9.13	449600
1999-12-28	9.09	9.09	8.80	8.84	495200
1999-12-29	8.89	9.09	8.88	9.08	255200
1999-12-30	9.06	9.23	9.05	9.05	285600
1999-12-31	9.05	9.05	8.97	9.00	131600
2000-01-03	9.03	9.47	9.03	9.31	535200
2000-01-04	9.27	9.27	9.05	9.13	290800
2000-01-05	9.16	9.50	9.16	9.50	532000
2000-01-06	9.47	10.23	9.45	10.20	1078400
2000-01-07	10.25	11.25	10.25	11.05	1452400
2000-01-10	11.16	11.75	11.16	11.58	1233600
2000-01-11	11.55	11.55	11.13	11.13	1100400
2000-01-12	11.14	11.17	11.00	11.08	360400
2000-01-13	11.06	11.50	11.06	11.50	556800
2000-01-14	11.50	11.67	11.34	11.45	858800
2000-01-18	11.52	11.63	11.41	11.44	230400
2000-01-19	11.41	11.42	10.88	11.14	782800
2000-01-20	12.00	12.14	11.88	12.00	1220800
2000-01-21	12.02	12.28	11.97	12.00	1683600
2000-01-24	11.97	12.05	11.94	12.00	1110400
2000-01-25	12.02	12.25	11.84	11.86	998400
2000-01-26	11.86	11.98	11.64	11.64	775200
2000-01-27	11.64	11.88	11.50	11.50	813200
2000-01-28	11.50	11.64	11.19	11.25	526800
2000-01-31	11.28	11.39	11.06	11.17	377600
2000-02-01	11.20	11.30	10.94	11.27	574800
2000-02-02	11.27	11.59	11.22	11.50	538000
2000-02-03	11.50	12.09	11.50	12.02	812000
2000-02-04	11.98	12.36	11.98	12.13	808800
2000-02-07	12.13	12.13	11.88	11.94	238000
2000-02-08	11.94	12.23	11.77	11.78	426400
2000-02-09	11.81	11.98	11.47	11.50	371600
2000-02-10	11.44	11.44	10.83	11.39	766800
2000-02-11	11.36	11.52	11.25	11.31	342400
2000-02-14	11.22	11.25	11.02	11.05	300800
2000-02-15	11.00	11.75	10.91	11.56	1029200
2000-02-16	11.55	11.55	10.78	10.78	565600
2000-02-17	10.84	10.84	10.55	10.63	774000
2000-02-18	10.63	10.63	10.14	10.22	958400
2000-02-22	10.22	10.22	9.81	10.08	1105600
2000-02-23	10.08	10.08	9.81	9.97	770000
2000-02-24	10.00	10.00	9.55	9.72	694400
2000-02-25	9.75	9.88	9.63	9.88	568400
2000-02-28	9.84	9.86	9.58	9.58	874400
2000-02-29	9.58	9.92	9.56	9.72	568400
2000-03-01	9.73	10.06	9.73	10.02	452800
2000-03-02	10.08	10.48	10.08	10.44	520800
2000-03-03	10.47	10.47	10.30	10.34	584800
2000-03-06	10.31	10.34	10.05	10.08	392000
2000-03-07	10.11	10.11	9.78	9.78	443200
2000-03-08	9.81	9.81	9.59	9.78	510800
2000-03-09	9.84	10.06	9.73	10.03	545200
2000-03-10	10.00	10.00	9.84	9.88	250800
2000-03-13	9.91	9.91	9.78	9.86	413600
2000-03-14	9.88	10.06	9.88	9.92	345600
2000-03-15	9.94	9.97	9.83	9.95	475200
2000-03-16	10.02	10.50	10.02	10.44	1466400
2000-03-17	10.44	10.58	10.23	10.42	433200
2000-03-20	10.42	10.53	10.34	10.47	408400
2000-03-21	10.59	10.73	10.55	10.69	198000
2000-03-22	10.75	11.16	10.75	11.05	788000
2000-03-23	11.03	11.03	10.94	10.97	220800
2000-03-24	10.94	11.14	10.92	11.13	442000
2000-03-27	11.09	11.09	10.81	10.92	489600
2000-03-28	10.89	10.91	10.78	10.80	423600
2000-03-29	10.81	10.98	10.78	10.84	548000
2000-03-30	10.88	11.33	10.88	11.33	429200
2000-03-31	11.30	12.53	11.30	12.25	1278000
2000-04-03	12.22	12.25	12.13	12.25	462000
2000-04-04	12.16	12.59	12.16	12.38	1647200
2000-04-05	12.31	12.55	12.31	12.52	906400
2000-04-06	12.64	12.69	12.59	12.69	758400
2000-04-07	12.69	12.69	12.56	12.67	389600
2000-04-10	12.64	12.98	12.63	12.92	765200
2000-04-11	12.88	13.02	12.81	13.00	532000
2000-04-12	12.91	13.53	12.89	13.48	1599600
2000-04-13	13.56	13.63	13.23	13.28	610000
2000-04-14	13.25	13.25	12.63	12.80	821600
2000-04-17	12.78	13.05	12.53	12.59	1036000
2000-04-18	12.59	13.00	12.25	13.00	1206800
2000-04-19	13.03	13.14	12.94	13.11	616800
2000-04-20	13.23	13.56	13.23	13.47	944400
2000-04-24	13.44	13.45	13.22	13.42	637600
2000-04-25	13.41	14.08	13.41	13.98	975600
2000-04-26	14.44	14.44	13.61	13.72	972400
2000-04-27	13.73	13.73	13.14	13.30	643600
2000-04-28	13.33	13.69	13.19	13.69	499600
2000-05-01	13.66	13.86	13.52	13.75	914800
2000-05-02	13.69	13.94	13.67	13.80	502800
2000-05-03	13.86	13.86	13.19	13.20	374400
2000-05-04	13.17	13.84	13.16	13.72	921200
2000-05-05	13.66	13.94	13.59	13.63	287600
2000-05-08	13.69	13.69	13.42	13.66	190400
2000-05-09	13.69	13.91	13.69	13.88	243600
2000-05-10	13.84	13.86	13.11	13.19	456000
2000-05-11	13.22	13.94	13.22	13.91	493200
2000-05-12	13.88	14.13	13.39	13.56	360000
2000-05-15	13.50	14.05	13.50	13.95	388800
2000-05-16	14.05	14.08	13.70	13.77	391200
2000-05-17	13.58	13.92	13.31	13.41	576800
2000-05-18	13.42	13.67	13.23	13.66	565600
2000-05-19	13.75	13.84	13.28	13.44	469200
2000-05-22	13.38	13.44	12.94	13.22	367600
2000-05-23	13.25	13.81	13.23	13.73	726800
2000-05-24	13.73	14.13	13.73	13.89	930000
2000-05-25	13.94	14.14	13.89	13.97	1070800
2000-05-26	13.97	14.00	13.75	13.81	196800
2000-05-30	13.88	14.09	13.75	14.00	596800
2000-05-31	14.00	14.00	13.28	13.28	995600
2000-06-01	13.33	13.84	13.33	13.69	575600
2000-06-02	13.75	14.22	13.72	14.11	782400
2000-06-05	14.20	14.27	14.00	14.13	823200
2000-06-06	14.11	14.16	14.02	14.05	447600
2000-06-07	14.14	14.14	14.00	14.06	534800
2000-06-08	14.13	14.25	14.02	14.05	508400
2000-06-09	14.06	14.17	14.06	14.06	465600
2000-06-12	14.16	14.75	14.16	14.75	399200
2000-06-13	14.75	14.75	13.80	14.11	1762800
2000-06-14	14.11	14.94	14.11	14.86	2845600
2000-06-15	14.80	16.28	14.77	16.28	3612400
2000-06-16	16.28	16.53	15.84	16.06	3242800
2000-06-19	15.94	15.94	15.25	15.58	4560400
2000-06-20	15.64	16.16	15.63	16.13	4123200
2000-06-21	16.22	16.28	16.02	16.02	2325200
2000-06-22	15.95	17.02	15.86	16.78	3348400
2000-06-23	16.64	16.66	16.27	16.52	2262000
2000-06-26	16.64	17.17	16.64	16.66	1531600
2000-06-27	16.95	17.38	16.95	17.25	1161200
2000-06-28	17.31	17.50	17.02	17.48	1740000
2000-06-29	17.36	17.56	17.25	17.52	1351600
2000-06-30	17.45	17.47	16.38	16.38	2407600
2000-07-03	16.44	16.69	16.39	16.66	728000
2000-07-05	16.41	17.02	16.30	17.00	1144000
2000-07-06	17.06	17.17	16.94	17.03	1083200
2000-07-07	17.09	17.19	16.88	16.95	428800
2000-07-10	16.92	17.06	16.86	16.97	1042000
2000-07-11	16.95	17.00	16.86	16.95	754800
2000-07-12	16.98	17.00	16.86	16.98	623200
2000-07-13	16.92	16.97	16.44	16.47	631600
2000-07-14	16.53	16.56	16.23	16.23	412800
2000-07-17	16.23	17.06	16.23	16.95	986000
2000-07-18	16.53	17.25	15.84	17.19	3308800
2000-07-19	17.19	17.19	16.83	16.86	822800
2000-07-20	16.83	17.06	16.78	16.86	674000
2000-07-21	16.83	16.83	16.70	16.77	624800
2000-07-24	16.80	17.06	16.63	16.63	991200
2000-07-25	16.64	16.64	16.06	16.08	728800
2000-07-26	16.11	16.59	16.11	16.53	719600
2000-07-27	16.52	16.72	16.42	16.58	488000
2000-07-28	16.55	16.84	16.53	16.83	729200
2000-07-31	16.86	17.06	16.42	16.84	1265200
2000-08-01	17.00	17.17	16.86	17.02	2878800
2000-08-02	17.00	17.00	16.78	16.97	319200
2000-08-03	16.91	17.09	16.81	16.98	1192800
2000-08-04	16.98	17.06	16.92	17.03	2444400
2000-08-07	17.00	17.00	16.86	16.92	348400
2000-08-08	16.89	17.06	16.55	16.75	597600
2000-08-09	16.72	16.73	16.66	16.66	185600
2000-08-10	16.63	16.95	16.63	16.78	500000
2000-08-11	16.81	17.08	16.81	16.94	1174400
2000-08-14	16.98	17.06	16.94	17.00	1044800
2000-08-15	17.03	17.20	16.36	16.36	688000
2000-08-16	16.36	16.86	16.25	16.80	594800
2000-08-17	16.78	16.80	16.30	16.41	355600
2000-08-18	16.38	16.48	16.25	16.35	654400
2000-08-21	16.38	16.38	15.81	16.02	772000
2000-08-22	16.08	16.09	15.86	15.95	414400
2000-08-23	15.95	16.03	15.88	15.97	190800
2000-08-24	15.94	16.28	15.91	16.16	328400
2000-08-25	16.13	16.59	16.13	16.53	373200
2000-08-28	16.47	16.75	16.44	16.53	326000
2000-08-29	16.50	16.53	16.34	16.53	471600
2000-08-30	16.56	17.17	16.50	17.03	554800
2000-08-31	17.09	18.00	17.09	17.69	1042400
2000-09-01	17.69	17.69	17.11	17.47	503200
2000-09-05	17.44	17.44	17.23	17.39	379200
2000-09-06	17.23	17.50	17.23	17.30	353200
2000-09-07	17.30	17.30	16.75	16.78	449200
2000-09-08	16.81	17.02	16.81	16.98	366000
2000-09-11	16.89	17.11	16.89	16.98	342000
2000-09-12	17.20	18.09	17.19	17.19	1034800
2000-09-13	17.13	18.03	17.13	18.00	1009600
2000-09-14	18.02	18.41	17.86	18.00	892800
2000-09-15	18.06	18.55	17.95	18.55	1182400
2000-09-18	18.52	19.13	18.44	19.05	1715200
2000-09-19	19.53	21.20	19.38	20.25	5589200
2000-09-20	20.31	20.31	19.64	20.00	2308000
2000-09-21	19.97	20.58	19.97	20.50	1028800
2000-09-22	20.47	21.72	20.47	21.13	1593600
2000-09-25	21.16	21.19	20.69	20.88	668400
2000-09-26	20.97	21.50	20.94	21.34	1355600
2000-09-27	21.34	21.56	21.17	21.22	1212000
2000-09-28	21.22	21.69	21.13	21.13	1253600
2000-09-29	21.25	22.38	21.25	21.41	2450000
2000-10-02	21.38	21.63	21.08	21.34	1852000
2000-10-03	21.69	21.97	21.41	21.44	2253200
2000-10-04	21.16	21.73	21.00	21.64	1909600
2000-10-05	21.69	22.31	21.59	22.22	1799200
2000-10-06	22.23	22.50	21.94	21.97	1010000
2000-10-09	22.06	22.13	21.72	21.77	644800
2000-10-10	21.67	22.44	21.59	21.81	1526800
2000-10-11	21.75	21.81	21.22	21.64	1280400
2000-10-12	21.55	21.63	20.81	21.50	1498400
2000-10-13	21.50	21.88	21.19	21.39	2215600
2000-10-16	21.39	22.48	21.20	22.38	3070800
2000-10-17	22.52	22.91	20.28	21.38	4174000
2000-10-18	21.28	21.50	20.66	20.81	2199600
2000-10-19	21.19	21.81	21.13	21.39	1482400
2000-10-20	21.45	21.56	21.22	21.31	1260400
2000-10-23	21.22	21.39	20.94	21.02	562800
2000-10-24	21.02	21.34	20.88	21.03	741600
2000-10-25	21.09	21.91	21.09	21.72	826400
2000-10-26	21.70	21.88	21.36	21.58	853600
2000-10-27	21.61	21.75	20.53	20.69	1392000
2000-10-30	20.59	20.84	20.13	20.72	2988400
2000-10-31	20.78	21.23	20.75	20.97	1256800
2000-11-01	20.00	20.02	19.31	19.31	3442000
2000-11-02	19.38	20.28	19.22	20.20	2117600
2000-11-03	20.33	20.33	19.86	20.19	1240800
2000-11-06	20.22	20.25	19.53	20.17	1650000
2000-11-07	20.31	21.64	20.25	21.64	1380800
2000-11-08	21.61	22.41	21.30	21.39	2026000
2000-11-09	21.42	21.78	20.75	21.73	1838400
2000-11-10	21.73	22.63	21.55	21.63	3374400
2000-11-13	21.67	21.88	21.22	21.72	1251600
2000-11-14	21.69	22.00	21.50	21.61	2155200
2000-11-15	22.25	23.03	22.19	22.81	3065600
2000-11-16	22.81	22.81	22.38	22.41	1366400
2000-11-17	22.47	22.80	22.41	22.44	1030400
2000-11-20	22.19	22.31	21.81	21.97	840000
2000-11-21	21.97	22.64	21.97	22.25	858400
2000-11-22	22.19	22.19	21.38	22.06	1021200
2000-11-24	22.11	22.11	21.91	22.05	185600
2000-11-27	22.11	23.06	22.08	22.97	1429200
2000-11-28	24.13	24.89	23.06	23.13	3865600
2000-11-29	23.28	24.34	23.19	24.22	1548800
2000-11-30	24.00	26.00	23.94	25.61	2792000
2000-12-01	25.64	26.56	25.64	25.92	2598400
2000-12-04	25.89	25.89	25.25	25.25	1323200
2000-12-05	25.50	25.88	25.09	25.13	1332400
2000-12-06	25.06	26.16	24.94	25.53	1116400
2000-12-07	25.25	26.23	25.23	25.75	826800
2000-12-08	25.77	26.25	25.75	26.09	1082800
2000-12-11	26.31	26.50	25.75	26.11	828800
2000-12-12	26.11	26.50	24.94	24.94	1117600
2000-12-13	25.00	25.75	23.53	24.13	2400800
2000-12-14	23.94	24.20	23.38	23.98	1271600
2000-12-15	23.92	25.50	23.75	25.41	1421600
2000-12-18	25.41	26.75	25.14	26.25	1507200
2000-12-19	26.41	26.88	26.23	26.31	1121600
2000-12-20	26.31	26.81	25.78	26.81	900400
2000-12-21	26.66	26.66	25.75	26.00	1103600
2000-12-22	26.03	26.44	25.88	25.97	416800
2000-12-26	26.03	27.75	26.00	26.92	1026000
2000-12-27	26.98	28.23	26.94	27.94	1224400
2000-12-28	28.00	28.02	27.50	27.84	742000
2000-12-29	27.86	27.94	26.50	27.94	1396400
2001-01-02	27.50	27.50	24.88	25.17	1878400
2001-01-03	25.11	27.25	24.94	25.34	2271600
2001-01-04	25.31	25.50	20.67	22.19	6584000
2001-01-05	22.16	23.36	21.53	22.03	3984800
2001-01-08	22.02	22.72	21.72	22.19	2031600
2001-01-09	22.34	22.47	21.09	21.09	1933600
2001-01-10	21.88	23.63	21.75	22.92	3023600
2001-01-11	23.13	23.33	22.59	22.78	1950800
2001-01-12	22.78	22.78	21.69	22.28	1388800
2001-01-16	22.34	22.75	21.50	21.81	2137600
2001-01-17	21.81	21.83	20.75	21.20	2511600
2001-01-18	21.70	22.08	20.38	20.50	3098000
2001-01-19	19.97	20.16	18.63	19.44	6615600
2001-01-22	19.52	21.06	19.52	20.41	3137600
2001-01-23	20.44	21.31	20.44	20.50	2856000
2001-01-24	20.63	20.63	19.47	19.67	3516400
2001-01-25	19.86	20.06	19.63	19.98	3050400
2001-01-26	19.86	21.38	19.86	20.92	2214000
2001-01-29	20.93	20.93	19.81	20.31	1892000
2001-01-30	20.31	20.69	20.10	20.35	1271600
2001-01-31	20.35	20.75	20.18	20.48	1528800
2001-02-01	20.48	20.95	20.47	20.50	1206000
2001-02-02	20.69	21.19	20.53	20.71	1364800
2001-02-05	20.96	21.94	20.84	21.11	1585200
2001-02-06	21.25	21.50	21.17	21.50	1135200
2001-02-07	21.71	22.53	21.71	22.31	1920800
2001-02-08	22.31	22.41	21.70	21.83	1419200
2001-02-09	21.55	22.07	21.40	22.01	1652800
2001-02-12	22.01	23.00	21.58	22.78	1192800
2001-02-13	22.78	22.94	22.38	22.77	1010800
2001-02-14	22.89	22.99	22.15	22.25	736000
2001-02-15	22.41	22.48	21.16	21.16	993600
2001-02-16	20.94	21.68	20.94	21.29	1204400
2001-02-20	21.29	21.69	21.20	21.69	906000
2001-02-21	21.81	21.81	20.81	20.81	830000
2001-02-22	20.82	21.15	20.50	20.52	961200
2001-02-23	20.48	20.63	20.08	20.48	906400
2001-02-26	20.49	21.50	20.45	21.30	1613200
2001-02-27	21.25	21.88	21.25	21.83	1371600
2001-02-28	21.83	22.92	21.83	22.44	2164800
2001-03-01	22.44	22.59	22.27	22.55	1302000
2001-03-02	22.55	24.01	22.45	23.20	1812000
2001-03-05	23.45	23.45	22.26	22.40	1009200
2001-03-06	22.58	22.62	21.81	22.16	1309600
2001-03-07	22.22	22.50	21.50	21.61	1209200
2001-03-08	21.74	21.79	21.19	21.25	1752400
2001-03-09	21.23	21.41	20.88	20.94	1407200
2001-03-12	20.94	21.46	20.00	20.02	2083200
2001-03-13	20.13	20.44	19.33	20.03	2084400
2001-03-14	19.90	20.53	19.90	20.53	2849600
2001-03-15	20.68	20.99	20.68	20.88	1149600
2001-03-16	20.88	21.25	20.75	21.09	882000
2001-03-19	21.10	21.50	20.50	21.23	1389200
2001-03-20	21.23	21.61	20.90	20.90	672800
2001-03-21	21.00	21.12	20.65	21.12	1047600
2001-03-22	21.25	21.25	20.36	20.51	2656400
2001-03-23	20.61	20.91	20.61	20.71	1354400
2001-03-26	21.00	21.84	20.94	21.18	950400
2001-03-27	21.18	21.19	20.50	20.77	1280400
2001-03-28	20.73	20.75	20.29	20.69	1931600
2001-03-29	20.81	21.75	20.81	21.75	2272400
2001-03-30	22.24	22.56	21.74	22.08	2526800
2001-04-02	22.08	22.34	21.58	21.58	728000
2001-04-03	21.60	21.73	21.10	21.39	1014400
2001-04-04	21.75	22.71	21.64	22.71	1854800
2001-04-05	22.78	22.90	22.26	22.61	1199200
2001-04-06	22.61	22.94	22.42	22.63	1722800
2001-04-09	22.82	23.11	22.69	22.98	660000
2001-04-10	22.73	23.25	22.40	23.08	1803600
2001-04-11	23.01	23.04	21.94	22.10	1060000
2001-04-12	22.19	22.75	22.00	22.60	704800
2001-04-16	22.63	23.00	22.25	22.28	923600
2001-04-17	22.40	23.15	22.28	23.12	849200
2001-04-18	23.61	24.00	22.06	22.39	2632800
2001-04-19	22.18	22.24	21.38	21.38	1664400
2001-04-20	21.00	21.34	20.57	21.25	2116000
2001-04-23	21.30	21.54	20.75	20.90	1149600
2001-04-24	21.13	21.55	21.00	21.17	868800
2001-04-25	21.23	22.15	21.23	21.93	1051600
2001-04-26	22.05	22.11	21.60	21.69	641600
2001-04-27	21.63	22.00	21.59	21.82	475200
2001-04-30	21.75	22.63	21.75	22.44	1133600
2001-05-01	22.40	22.41	21.46	21.89	1428000
2001-05-02	21.75	21.75	20.81	21.00	1877200
2001-05-03	21.15	21.55	20.38	21.41	1910000
2001-05-04	21.25	21.43	20.25	20.58	2548000
2001-05-07	20.64	20.89	20.43	20.65	994400
2001-05-08	20.65	20.88	20.06	20.08	2170000
2001-05-09	20.20	20.41	20.00	20.18	1327600
2001-05-10	20.18	20.42	20.04	20.30	862800
2001-05-11	20.15	20.87	20.15	20.26	649600
2001-05-14	20.44	20.71	20.22	20.38	532000
2001-05-15	20.38	20.50	20.19	20.50	487200
2001-05-16	20.44	20.91	20.36	20.91	603200
2001-05-17	20.85	20.85	20.71	20.75	844400
2001-05-18	20.75	20.75	20.31	20.31	1059200
2001-05-21	20.31	20.31	19.13	19.31	2711200
2001-05-22	19.31	19.94	19.13	19.85	1719600
2001-05-23	19.61	19.88	18.91	18.91	2314400
2001-05-24	19.03	19.74	19.03	19.73	2054000
2001-05-25	19.73	20.31	19.73	20.24	1405600
2001-05-29	20.14	20.14	19.38	19.45	1168400
2001-05-30	19.93	19.93	19.61	19.66	1551200
2001-05-31	20.03	20.25	19.94	20.00	1159200
2001-06-01	20.03	20.05	19.55	19.69	1047200
2001-06-04	20.45	20.45	20.00	20.15	790000
2001-06-05	20.35	21.25	20.25	21.06	1622400
2001-06-06	21.38	21.90	21.14	21.66	1320600
2001-06-07	21.66	22.01	21.52	21.75	1149600
2001-06-08	21.75	21.91	21.60	21.60	646400
2001-06-11	21.61	21.95	21.00	21.44	684000
2001-06-12	21.70	22.30	21.40	22.25	1318800
2001-06-13	22.13	22.50	21.80	22.23	639800
2001-06-14	22.22	22.22	21.60	21.92	362400
2001-06-15	22.13	22.88	22.00	22.30	901400
2001-06-18	22.63	23.53	22.60	23.38	1569400
2001-06-19	23.38	23.48	22.95	23.00	441400
2001-06-20	23.00	23.38	22.93	23.38	1069000
2001-06-21	23.50	23.65	23.20	23.20	789000
2001-06-22	23.08	23.08	22.33	22.50	488600
2001-06-25	22.63	22.93	22.26	22.30	313800
2001-06-26	22.30	22.43	21.75	22.39	634800
2001-06-27	22.39	23.20	22.34	23.01	401000
2001-06-28	23.01	23.10	22.75	22.82	1069600
2001-06-29	22.93	23.63	22.75	22.75	1854400
2001-07-02	22.85	22.95	22.18	22.30	843600
2001-07-03	22.35	22.47	22.13	22.25	201000
2001-07-05	22.38	22.78	21.88	22.00	938800
2001-07-06	22.13	22.85	22.13	22.80	471200
2001-07-09	22.80	24.25	22.80	24.13	1987000
2001-07-10	24.18	24.50	23.74	24.12	1107200
2001-07-11	24.25	25.35	24.25	24.89	1842800
2001-07-12	25.00	25.00	24.65	24.99	983600
2001-07-13	25.00	25.00	24.66	24.89	669200
2001-07-16	24.89	26.30	24.89	26.30	1997200
2001-07-17	26.30	26.70	25.40	25.95	2835800
2001-07-18	26.45	26.60	25.28	25.50	3770000
2001-07-19	25.38	25.40	24.70	24.85	1541600
2001-07-20	25.00	25.20	24.69	24.93	816200
2001-07-23	24.93	25.18	23.50	24.35	1940800
2001-07-24	24.80	25.00	24.13	24.50	2309400
2001-07-25	24.75	24.75	23.46	23.83	1562200
2001-07-26	23.83	24.87	23.83	24.42	731000
2001-07-27	24.43	24.80	24.28	24.28	800800
2001-07-30	24.40	24.87	24.33	24.70	788000
2001-07-31	24.83	24.86	24.33	24.75	787200
2001-08-01	24.88	24.91	24.38	24.70	848200
2001-08-02	24.80	24.86	23.30	24.52	1065200
2001-08-03	24.53	24.53	23.48	24.28	509400
2001-08-06	24.40	24.50	23.88	24.26	487600
2001-08-07	24.21	24.85	24.01	24.65	635000
2001-08-08	24.65	24.83	24.00	24.26	851800
2001-08-09	24.26	24.63	24.22	24.22	667400
2001-08-10	24.25	24.68	24.25	24.68	1038800
2001-08-13	24.68	25.35	24.66	24.83	582600
2001-08-14	24.90	25.10	24.13	24.23	676600
2001-08-15	24.28	24.64	24.28	24.42	492400
2001-08-16	24.40	24.85	24.25	24.60	498200
2001-08-17	24.61	24.64	24.33	24.40	398200
2001-08-20	24.40	24.80	24.40	24.74	900600
2001-08-21	24.68	24.73	24.23	24.25	536200
2001-08-22	24.23	24.65	24.18	24.58	485800
2001-08-23	24.60	24.88	24.50	24.50	1037800
2001-08-24	24.53	24.53	24.10	24.15	698200
2001-08-27	24.08	24.68	24.00	24.12	675800
2001-08-28	24.25	24.25	23.59	24.03	825400
2001-08-29	24.38	24.50	24.00	24.08	803000
2001-08-30	24.05	24.50	23.94	24.01	632200
2001-08-31	24.05	24.05	23.55	23.65	984400
2001-09-04	23.58	24.15	23.53	24.00	808200
2001-09-05	23.95	24.15	23.90	23.99	452800
2001-09-06	23.88	24.53	23.83	24.05	601800
2001-09-07	24.00	24.00	23.60	23.85	479600
2001-09-10	23.80	23.83	23.35	23.35	382000
2001-09-17	22.80	23.40	22.44	22.44	552200
2001-09-18	22.44	22.48	21.28	21.33	1087400
2001-09-19	21.35	22.50	21.30	22.50	1594200
2001-09-20	22.63	23.80	22.63	23.26	1279400
2001-09-21	22.90	23.25	22.78	22.95	1065200
2001-09-24	23.13	23.25	22.90	22.96	862200
2001-09-25	23.06	23.47	22.98	23.44	620200
2001-09-26	23.50	24.11	23.40	23.90	647400
2001-09-27	23.95	24.85	23.88	24.82	965200
2001-09-28	24.94	25.88	24.18	24.40	1209400
2001-10-01	24.45	24.75	24.05	24.23	525600
2001-10-02	24.23	24.95	24.08	24.30	454600
2001-10-03	24.50	25.24	23.00	23.71	1224400
2001-10-04	23.84	24.13	23.00	23.96	1241000
2001-10-05	24.09	24.25	23.26	23.63	472000
2001-10-08	23.18	23.75	22.80	23.45	631400
2001-10-09	23.45	23.48	22.35	22.74	702800
2001-10-10	22.74	22.75	22.13	22.61	1190200
2001-10-11	23.01	23.13	21.20	21.71	2534000
2001-10-12	21.71	22.88	21.61	22.23	1769600
2001-10-15	22.23	23.10	21.95	22.95	751600
2001-10-16	23.25	23.60	23.10	23.25	1057200
2001-10-17	21.25	22.74	20.00	22.05	5548400
2001-10-18	21.93	22.55	21.40	21.95	1781200
2001-10-19	21.98	22.50	21.63	22.01	1425000
2001-10-22	21.89	22.65	21.84	22.58	764400
2001-10-23	22.46	22.47	21.56	21.57	721600
2001-10-24	21.57	21.57	20.50	20.96	1120200
2001-10-25	20.25	21.00	20.15	20.50	2286800
2001-10-26	20.63	20.96	20.40	20.65	679200
2001-10-29	20.65	20.75	19.50	20.09	2307000
2001-10-30	20.22	20.40	19.00	20.19	1642600
2001-10-31	20.19	20.95	19.87	20.20	1013400
2001-11-01	20.32	20.32	19.95	19.98	967600
2001-11-02	20.00	20.18	19.85	20.08	842200
2001-11-05	19.83	19.90	19.40	19.60	1214400
2001-11-06	19.60	20.58	19.40	20.58	1477800
2001-11-07	20.25	20.36	19.85	19.93	1128200
2001-11-08	19.90	20.10	19.00	19.13	2076200
2001-11-09	19.13	19.50	19.01	19.45	988000
2001-11-12	19.50	20.15	19.38	20.00	1191000
2001-11-13	20.00	20.29	19.96	20.15	835400
2001-11-14	20.10	20.53	20.00	20.50	1438800
2001-11-15	20.38	20.68	20.38	20.60	1116000
2001-11-16	20.73	20.80	20.54	20.68	921800
2001-11-19	20.67	21.28	20.67	21.21	1163600
2001-11-20	21.16	22.13	20.83	21.67	6813200
2001-11-21	21.72	22.00	21.45	21.74	891000
2001-11-23	21.75	21.89	21.56	21.62	126200
2001-11-26	21.50	21.93	21.38	21.56	1167800
2001-11-27	21.50	21.70	21.37	21.37	1258800
2001-11-28	21.60	21.98	21.15	21.29	920400
2001-11-29	21.30	21.73	21.10	21.58	871000
2001-11-30	21.58	21.70	20.90	20.96	1409600
2001-12-03	21.00	21.33	20.92	21.05	1226400
2001-12-04	21.50	21.75	21.18	21.50	1070000
2001-12-05	21.50	21.99	21.50	21.87	1281000
2001-12-06	21.75	21.98	21.43	21.55	1086400
2001-12-07	21.63	21.63	20.89	21.23	1477600
2001-12-10	21.35	21.58	21.13	21.27	684200
2001-12-11	21.50	22.80	21.35	21.99	2043000
2001-12-12	22.15	22.43	21.27	21.33	1248200
2001-12-13	21.30	21.55	21.00	21.28	718600
2001-12-14	21.38	21.57	20.93	21.48	1329800
2001-12-17	21.55	22.13	21.25	21.48	998800
2001-12-18	21.60	21.85	21.25	21.43	1201000
2001-12-19	20.88	20.88	19.75	20.51	7193800
2001-12-20	20.52	21.00	20.52	20.80	2024200
2001-12-21	20.75	20.95	20.60	20.76	645200
2001-12-24	20.66	21.03	20.66	20.98	452400
2001-12-26	21.10	21.38	20.87	20.90	719000
2001-12-27	20.95	21.25	20.91	20.93	904600
2001-12-28	21.03	21.35	21.03	21.13	826600
2001-12-31	21.18	21.55	20.84	21.39	782800
2002-01-02	21.27	21.38	20.73	21.25	488200
2002-01-03	21.25	21.30	20.55	20.75	1014800
2002-01-04	21.20	21.30	20.44	20.48	1314800
2002-01-07	20.55	20.55	19.55	19.90	2819400
2002-01-08	19.99	19.99	19.24	19.50	2366600
2002-01-09	19.55	19.74	19.35	19.49	1618400
2002-01-10	19.44	19.53	19.29	19.29	1214800
2002-01-11	19.42	20.00	19.33	19.73	1546000
2002-01-14	20.00	20.38	19.87	19.92	2370000
2002-01-15	20.05	20.13	19.64	19.76	1668000
2002-01-16	19.81	20.18	19.78	20.01	1649400
2002-01-17	20.38	20.38	19.45	19.66	2685200
2002-01-18	19.40	19.83	19.00	19.00	4143400
2002-01-22	19.88	20.30	19.51	19.98	2942600
2002-01-23	20.64	20.94	20.18	20.94	3004800
2002-01-24	21.23	21.23	20.63	20.85	1171600
2002-01-25	20.92	21.00	20.70	20.88	664400
2002-01-28	21.00	21.13	20.75	20.95	1204000
2002-01-29	20.80	21.36	20.29	21.36	1261800
2002-01-30	21.00	21.00	20.24	20.83	939200
2002-01-31	20.83	21.13	20.65	20.93	756600
2002-02-01	21.18	21.18	20.85	20.95	345800
2002-02-04	20.95	21.00	20.62	20.77	437000
2002-02-05	20.78	21.21	20.72	21.06	909400
2002-02-06	21.25	21.53	21.00	21.50	622200
2002-02-07	21.38	21.48	21.05	21.24	622000
2002-02-08	21.12	21.31	20.83	21.28	668000
2002-02-11	21.40	21.51	21.09	21.26	569000
2002-02-12	21.26	21.31	21.00	21.26	358200
2002-02-13	21.26	21.32	21.05	21.06	269600
2002-02-14	21.00	21.25	20.80	21.13	629200
2002-02-15	20.00	20.75	20.00	20.48	2168600
2002-02-19	20.00	20.30	19.85	19.92	735200
2002-02-20	20.04	20.13	19.85	19.94	1000200
2002-02-21	19.94	20.55	19.94	20.34	844000
2002-02-22	20.35	20.65	20.10	20.57	578000
2002-02-25	20.63	20.63	20.00	20.09	525200
2002-02-26	20.00	20.12	19.87	19.95	1011200
2002-02-27	19.95	19.95	19.65	19.75	1179600
2002-02-28	19.80	19.90	19.05	19.25	2149400
2002-03-01	19.33	19.45	18.95	19.30	1170400
2002-03-04	19.43	19.51	18.45	18.90	2492800
2002-03-05	19.15	19.50	19.05	19.30	1893600
2002-03-06	19.40	19.68	19.25	19.52	1205000
2002-03-07	19.64	19.69	19.48	19.50	629200
2002-03-08	19.60	19.93	19.50	19.87	823600
2002-03-11	19.99	20.05	19.65	19.72	626600
2002-03-12	19.72	19.98	19.60	19.85	973200
2002-03-13	19.85	20.38	19.71	20.37	1324600
2002-03-14	20.35	20.55	20.33	20.45	393200
2002-03-15	20.45	21.22	20.45	20.94	938600
2002-03-18	21.03	21.05	20.13	20.52	526000
2002-03-19	20.57	20.57	19.68	20.26	881600
2002-03-20	20.55	20.56	19.98	20.46	592600
2002-03-21	20.46	20.50	19.90	20.29	593800
2002-03-22	20.24	20.35	20.15	20.25	316000
2002-03-25	20.13	20.13	19.78	19.93	688800
2002-03-26	19.90	20.04	19.60	19.75	602000
2002-03-27	19.88	20.13	19.82	20.10	883200
2002-03-28	20.13	20.65	20.13	20.63	1271000
2002-04-01	20.63	21.16	20.35	21.16	1433600
2002-04-02	21.00	21.64	21.00	21.33	1172200
2002-04-03	21.88	21.88	21.24	21.35	1274600
2002-04-04	20.98	21.42	20.95	21.25	616400
2002-04-05	21.20	22.13	21.20	21.98	1401800
2002-04-08	21.96	22.25	21.90	22.12	693000
2002-04-09	22.50	22.50	22.04	22.07	1262400
2002-04-10	22.12	22.49	22.12	22.23	682400
2002-04-11	22.23	22.49	22.22	22.33	1535600
2002-04-12	22.33	22.55	22.25	22.37	830200
2002-04-15	22.26	22.40	22.14	22.15	662800
2002-04-16	22.16	22.34	22.15	22.23	763800
2002-04-17	22.23	22.65	22.23	22.57	1459200
2002-04-18	22.85	22.95	22.33	22.33	1614000
2002-04-19	22.93	23.50	22.80	23.30	2740200
2002-04-22	23.70	24.03	23.35	23.39	2377200
2002-04-23	23.43	23.48	23.10	23.13	1213600
2002-04-24	23.25	23.75	23.25	23.45	802800
2002-04-25	23.45	23.78	23.33	23.73	1767200
2002-04-26	23.78	24.09	23.62	23.95	1278600
2002-04-29	24.25	24.25	22.88	22.88	1121400
2002-04-30	23.00	23.50	23.00	23.28	1964400
2002-05-01	23.30	23.42	23.03	23.03	3558400
2002-05-02	23.00	23.18	22.68	23.18	1412400
2002-05-03	23.13	23.13	22.58	22.75	1070200
2002-05-06	22.75	23.33	22.75	22.97	745600
2002-05-07	22.98	23.15	22.20	22.53	1181800
2002-05-08	22.63	22.65	21.86	22.49	1652800
2002-05-09	22.49	22.70	22.30	22.33	1211200
2002-05-10	22.36	22.54	22.13	22.24	769400
2002-05-13	22.25	22.25	21.57	22.06	1322600
2002-05-14	21.98	22.00	21.29	21.75	1652600
2002-05-15	22.50	22.97	22.25	22.95	2861400
2002-05-16	23.05	23.06	22.45	22.56	1979200
2002-05-17	22.75	22.88	22.35	22.76	907600
2002-05-20	22.76	22.76	22.44	22.53	1098400
2002-05-21	22.55	22.77	22.43	22.75	1127400
2002-05-22	22.70	22.71	22.10	22.32	1010600
2002-05-23	22.38	22.95	22.38	22.93	640400
2002-05-24	22.89	23.25	22.85	23.20	1199600
2002-05-28	23.38	23.48	23.12	23.37	716200
2002-05-29	23.37	23.99	23.35	23.90	952800
2002-05-30	23.99	24.37	23.90	24.27	1574800
2002-05-31	24.48	24.88	24.35	24.81	2096400
2002-06-03	24.81	24.81	24.43	24.49	1138800
2002-06-04	24.46	24.52	23.86	23.92	685000
2002-06-05	24.03	24.73	24.00	24.70	1214800
2002-06-06	24.73	24.75	24.38	24.42	1013800
2002-06-07	24.48	25.03	24.46	24.95	891400
2002-06-10	25.05	25.33	24.85	24.85	1300600
2002-06-11	25.40	25.58	25.21	25.34	1761600
2002-06-12	25.00	25.00	24.36	24.64	1237200
2002-06-13	24.62	25.25	24.53	25.00	841200
2002-06-14	24.78	25.10	24.63	24.85	831400
2002-06-17	24.93	25.58	24.93	25.53	1176000
2002-06-18	25.48	25.80	25.48	25.49	763200
2002-06-19	25.48	25.97	25.47	25.86	806200
2002-06-20	25.80	26.07	25.50	25.95	2243400
2002-06-21	25.93	26.00	25.22	25.22	1320200
2002-06-24	25.23	25.33	23.80	24.45	1983400
2002-06-25	24.40	24.40	23.55	23.75	1643600
2002-06-26	23.30	24.35	23.25	24.09	1078600
2002-06-27	24.25	24.55	24.11	24.18	705800
2002-06-28	24.20	24.66	24.05	24.50	1376400
2002-07-01	24.48	24.70	23.75	23.76	799400
2002-07-02	23.73	23.79	22.56	23.08	1407400
2002-07-03	23.05	23.52	22.50	23.50	1015200
2002-07-05	23.60	24.29	23.51	24.26	388200
2002-07-08	24.23	24.43	23.59	23.61	915000
2002-07-09	23.61	23.85	22.95	22.95	868400
2002-07-10	22.83	22.83	21.63	21.73	1820800
2002-07-11	21.38	22.44	21.13	22.38	1532400
2002-07-12	22.70	23.35	22.34	22.64	1262200
2002-07-15	22.63	22.63	21.25	22.25	1553000
2002-07-16	22.20	22.68	21.85	22.20	1131600
2002-07-17	22.88	23.13	22.70	22.99	1668000
2002-07-18	23.48	23.63	22.48	22.63	4431200
2002-07-19	22.50	22.51	21.58	21.89	1520800
2002-07-22	22.00	22.34	20.33	20.98	2790800
2002-07-23	21.15	21.17	20.70	20.95	1098600
2002-07-24	20.58	22.05	20.43	22.00	1945000
2002-07-25	21.80	22.40	21.78	22.04	1628400
2002-07-26	22.04	22.44	21.82	21.89	1125600
2002-07-29	21.80	22.69	21.80	22.67	1154000
2002-07-30	22.55	23.34	22.20	22.60	1379600
2002-07-31	22.59	23.64	22.50	23.64	1293200
2002-08-01	23.63	23.80	23.02	23.70	1197400
2002-08-02	23.68	23.70	22.80	22.88	1121600
2002-08-05	22.88	23.00	22.40	22.49	935200
2002-08-06	22.80	23.15	22.48	22.58	969400
2002-08-07	22.70	23.35	22.63	23.23	960800
2002-08-08	23.15	24.31	23.05	24.23	1180000
2002-08-09	23.98	24.01	22.88	23.09	1928000
2002-08-12	22.98	23.16	22.45	22.49	1561200
2002-08-13	22.54	22.54	21.95	21.95	1038200
2002-08-14	22.00	22.88	21.78	22.87	964200
2002-08-15	22.88	23.31	22.41	22.45	672600
2002-08-16	22.45	22.90	22.30	22.69	546600
2002-08-19	22.75	23.18	22.73	23.13	629000
2002-08-20	23.13	23.21	23.04	23.09	847600
2002-08-21	23.13	23.41	23.13	23.23	1134200
2002-08-22	23.28	23.55	23.26	23.50	1096600
2002-08-23	23.50	23.52	23.28	23.28	749000
2002-08-26	23.38	23.68	23.25	23.55	746200
2002-08-27	23.55	23.60	22.85	23.20	1443400
2002-08-28	23.20	23.20	22.65	22.68	637600
2002-08-29	22.65	23.22	22.58	23.18	632200
2002-08-30	23.18	23.18	22.86	22.86	418600
2002-09-03	22.74	22.76	22.34	22.57	845400
2002-09-04	22.13	22.57	21.91	22.55	891000
2002-09-05	22.55	23.36	22.30	23.26	1223800
2002-09-06	23.45	23.73	23.38	23.70	770600
2002-09-09	23.70	23.98	23.45	23.95	659800
2002-09-10	23.96	24.21	23.77	23.80	890800
2002-09-11	23.93	24.18	23.93	24.15	1157800
2002-09-12	24.14	24.46	23.94	24.08	971400
2002-09-13	23.88	24.43	23.87	24.29	987200
2002-09-16	24.25	24.75	24.17	24.70	711200
2002-09-17	24.80	24.92	24.20	24.25	695600
2002-09-18	24.13	24.47	24.07	24.40	715000
2002-09-19	24.30	24.40	23.85	24.00	355200
2002-09-20	24.05	24.25	23.80	23.94	657600
2002-09-23	23.82	24.05	23.39	23.64	662800
2002-09-24	23.60	23.92	23.47	23.49	775000
2002-09-25	23.62	24.46	23.62	24.45	1092400
2002-09-26	24.46	25.09	24.33	25.06	1095000
2002-09-27	25.03	25.85	24.87	25.70	1474400
2002-09-30	25.65	25.78	25.26	25.58	1265800
2002-10-01	25.68	25.75	25.48	25.55	1629400
2002-10-02	25.55	26.25	25.55	26.00	1608400
2002-10-03	25.88	26.44	25.88	26.19	1024800
2002-10-04	26.32	26.40	25.52	25.53	1274600
2002-10-07	25.52	26.37	25.50	25.78	1231000
2002-10-08	25.89	25.93	25.58	25.65	1152200
2002-10-09	25.65	26.16	25.65	26.00	1395800
2002-10-10	26.13	26.50	25.83	26.13	1954000
2002-10-11	26.13	26.60	25.95	26.50	1147400
2002-10-14	26.44	27.41	26.44	27.38	1607000
2002-10-15	27.88	27.93	27.43	27.92	1747800
2002-10-16	27.80	28.10	27.60	28.10	1326000
2002-10-17	28.60	28.75	27.00	27.15	3336200
2002-10-18	26.50	27.80	26.26	26.66	3752000
2002-10-21	26.66	27.74	26.10	27.46	2190600
2002-10-22	27.48	27.80	27.10	27.40	1666600
2002-10-23	27.50	27.85	26.83	27.18	8020200
2002-10-24	27.20	27.25	26.57	26.70	2180600
2002-10-25	26.71	26.71	25.74	26.47	1695200
2002-10-28	26.19	26.19	25.23	26.11	2700800
2002-10-29	26.04	26.23	25.48	25.52	2208800
2002-10-30	25.50	26.08	25.38	25.55	1586000
2002-10-31	25.56	25.78	23.50	24.24	8075400
2002-11-01	24.63	25.49	23.88	24.93	5114000
2002-11-04	24.93	26.18	24.93	25.42	2559200
2002-11-05	25.29	25.29	24.23	24.75	3063200
2002-11-06	24.50	25.55	24.45	24.79	1642000
2002-11-07	24.71	25.70	24.51	24.85	1642000
2002-11-08	22.38	23.50	22.35	22.86	10010400
2002-11-11	22.86	22.86	20.45	21.50	7859400
2002-11-12	21.55	22.10	21.13	21.85	5234800
2002-11-13	21.90	22.65	21.90	21.97	1946800
2002-11-14	22.38	22.85	22.28	22.60	2172600
2002-11-15	22.58	23.44	22.51	23.35	1036800
2002-11-18	24.00	24.65	23.75	24.13	3286600
2002-11-19	23.70	23.91	23.33	23.40	1431400
2002-11-20	23.28	24.03	23.15	23.85	1796600
2002-11-21	23.98	24.08	22.16	22.25	3662800
2002-11-22	22.40	23.07	21.88	22.43	2660600
2002-11-25	22.43	22.43	21.70	22.00	2676400
2002-11-26	22.00	22.70	21.90	22.08	1952400
2002-11-27	22.50	22.55	22.13	22.54	834800
2002-11-29	22.53	22.69	22.37	22.38	239400
2002-12-02	22.58	22.68	21.86	22.01	1728800
2002-12-03	21.95	22.25	21.85	21.89	1703600
2002-12-04	21.58	22.99	21.58	22.74	2337000
2002-12-05	22.83	22.90	22.28	22.50	1440400
2002-12-06	22.48	23.05	22.40	22.83	1158200
2002-12-09	22.82	23.13	22.23	22.39	1669200
2002-12-10	22.50	22.76	22.20	22.37	1278400
2002-12-11	22.35	22.64	22.30	22.46	1031800
2002-12-12	22.40	22.63	22.13	22.31	1027600
2002-12-13	22.26	22.35	21.76	22.32	1395800
2002-12-16	22.30	22.42	22.10	22.37	1339200
2002-12-17	22.50	22.80	22.42	22.70	1769800
2002-12-18	22.68	23.07	22.67	22.99	1366800
2002-12-19	23.00	23.18	22.43	22.59	1160400
2002-12-20	22.55	22.58	22.00	22.55	1480200
2002-12-23	22.55	22.82	22.40	22.78	719600
2002-12-24	22.78	22.83	22.56	22.64	232200
2002-12-26	22.67	22.93	22.67	22.76	551200
2002-12-27	22.70	22.78	22.51	22.54	456000
2002-12-30	22.53	22.70	22.43	22.68	559400
2002-12-31	22.65	22.75	22.30	22.55	904800
2003-01-02	22.68	23.28	22.67	23.28	793000
2003-01-03	23.28	23.28	22.71	22.98	916000
2003-01-06	23.10	23.43	22.99	23.26	833600
2003-01-07	23.25	23.26	22.73	22.81	839800
2003-01-08	22.73	22.84	22.36	22.61	1209600
2003-01-09	22.64	22.96	22.64	22.93	751800
2003-01-10	22.93	22.93	22.34	22.35	2793800
2003-01-13	22.53	22.63	22.14	22.17	1510800
2003-01-14	22.15	22.30	21.79	22.18	1207600
2003-01-15	22.21	22.43	21.96	22.03	852800
2003-01-16	22.05	22.22	21.95	22.18	1218000
2003-01-17	22.18	23.28	22.13	23.05	1916000
2003-01-21	23.15	23.21	22.27	22.27	1224400
2003-01-22	22.50	22.75	22.28	22.54	1858600
2003-01-23	22.70	23.00	22.70	22.99	1101800
2003-01-24	22.95	22.96	22.46	22.66	893600
2003-01-27	22.60	22.60	21.98	22.13	586600
2003-01-28	22.08	22.76	22.08	22.74	794200
2003-01-29	22.72	22.86	22.43	22.79	976200
2003-01-30	22.80	23.25	22.78	22.93	1473000
2003-01-31	22.90	23.40	22.90	23.29	702400
2003-02-03	23.34	23.40	22.63	22.87	1295600
2003-02-04	22.80	22.87	22.33	22.38	1357800
2003-02-05	22.51	22.68	22.16	22.22	746600
2003-02-06	22.22	22.30	21.85	21.88	1622800
2003-02-07	22.07	22.25	21.91	21.95	706200
2003-02-10	22.00	22.14	21.93	22.04	611600
2003-02-11	22.10	22.17	21.61	21.63	883600
2003-02-12	21.63	21.66	21.30	21.37	2011800
2003-02-13	21.37	21.49	20.83	20.98	1160000
2003-02-14	16.58	17.57	16.03	17.50	35134000
2003-02-18	17.90	18.98	17.88	18.50	11208600
2003-02-19	18.68	19.23	18.68	18.89	5066600
2003-02-20	18.90	19.37	18.90	19.30	3351200
2003-02-21	18.06	19.53	18.05	19.53	5772600
2003-02-24	19.53	20.07	19.16	19.26	2059800
2003-02-25	19.25	19.58	19.08	19.57	1602200
2003-02-26	19.49	19.53	19.31	19.32	1898600
2003-02-27	19.38	19.64	19.35	19.54	1042400
2003-02-28	19.56	19.93	19.40	19.42	818200
2003-03-03	19.60	19.78	19.10	19.30	1898800
2003-03-04	19.31	19.47	19.01	19.02	1007800
2003-03-05	19.02	19.35	19.01	19.31	811000
2003-03-06	19.29	19.29	18.97	19.03	1466600
2003-03-07	19.00	19.22	18.86	19.01	1758600
2003-03-10	19.00	19.05	18.61	18.70	1264600
2003-03-11	18.75	18.91	18.45	18.52	2024600
2003-03-12	18.50	18.69	18.20	18.55	1813400
2003-03-13	18.73	18.82	18.48	18.81	1460000
2003-03-14	18.81	19.19	18.51	18.62	1233600
2003-03-17	18.50	19.38	18.50	19.30	1801600
2003-03-18	19.31	19.74	19.20	19.23	1849800
2003-03-19	19.28	19.29	18.96	19.25	1956800
2003-03-20	19.25	19.50	18.80	19.33	1470200
2003-03-21	19.45	19.53	19.26	19.40	1052600
2003-03-24	19.25	19.35	19.09	19.19	877200
2003-03-25	19.23	19.56	19.22	19.54	1338400
2003-03-26	19.45	19.72	19.40	19.44	1160200
2003-03-27	19.39	19.70	19.13	19.54	1407600
2003-03-28	19.55	20.35	19.48	20.16	1508600
2003-03-31	20.13	20.55	19.94	20.39	1478400
2003-04-01	20.36	20.40	19.88	20.06	1345800
2003-04-02	20.25	20.50	20.16	20.16	968200
2003-04-03	20.16	20.73	20.08	20.17	1116400
2003-04-04	20.22	20.25	19.36	19.60	2353800
2003-04-07	19.75	20.12	19.70	19.71	1450800
2003-04-08	19.75	19.78	19.38	19.68	1442600
2003-04-09	19.73	19.94	19.58	19.58	1132800
2003-04-10	19.58	19.58	19.00	19.20	2319000
2003-04-11	19.25	19.73	19.25	19.58	2411200
2003-04-14	19.70	20.20	19.66	20.00	1969800
2003-04-15	19.33	19.36	18.34	18.48	5362800
2003-04-16	18.48	18.65	17.39	17.39	4399200
2003-04-17	18.25	19.33	18.21	19.25	4480200
2003-04-21	19.23	19.33	18.63	18.75	2295000
2003-04-22	18.70	19.10	18.68	19.00	1539600
2003-04-23	19.05	19.37	18.83	19.25	1248800
2003-04-24	19.26	19.46	19.06	19.35	1416400
2003-04-25	19.38	19.51	19.28	19.33	892400
2003-04-28	19.30	19.48	19.06	19.12	978200
2003-04-29	19.17	19.25	18.95	18.99	1204600
2003-04-30	18.98	19.46	18.86	19.34	1764200
2003-05-01	19.25	19.65	19.01	19.50	1163000
2003-05-02	19.50	19.98	19.35	19.71	1529400
2003-05-05	20.25	20.63	19.85	20.01	1090400
2003-05-06	20.00	20.31	20.00	20.27	904600
2003-05-07	20.07	20.29	20.00	20.13	758400
2003-05-08	20.13	20.53	20.13	20.33	1043600
2003-05-09	20.45	20.63	20.38	20.58	630000
2003-05-12	20.48	20.56	20.35	20.56	495600
2003-05-13	20.87	21.85	20.87	21.81	3784400
2003-05-14	21.90	22.07	21.75	21.94	1347400
2003-05-15	21.88	21.90	21.58	21.70	1243600
2003-05-16	21.80	22.40	21.73	22.16	1190000
2003-05-19	22.16	22.28	21.93	22.03	1287000
2003-05-20	21.95	22.00	21.68	21.82	1030400
2003-05-21	21.80	21.93	21.50	21.73	1041000
2003-05-22	21.75	22.05	21.65	21.95	610400
2003-05-23	21.98	22.15	21.90	21.95	678800
2003-05-27	21.85	22.20	21.80	22.20	835200
2003-05-28	22.23	22.50	22.23	22.43	774400
2003-05-29	22.38	22.79	22.25	22.50	1156000
2003-05-30	22.48	22.77	22.48	22.71	815400
2003-06-02	22.75	22.99	22.64	22.74	833200
2003-06-03	22.62	22.89	22.11	22.38	1202400
2003-06-04	22.19	22.20	21.68	21.78	1882000
2003-06-05	21.78	21.84	21.30	21.55	1728400
2003-06-06	21.60	21.85	21.25	21.57	1518200
2003-06-09	21.57	21.80	21.50	21.61	644400
2003-06-10	21.50	21.53	21.25	21.44	1121800
2003-06-11	21.48	21.64	21.04	21.64	1288000
2003-06-12	21.74	21.80	21.08	21.24	1244800
2003-06-13	21.24	21.24	19.94	20.19	3159400
2003-06-16	20.32	20.80	20.32	20.79	1597600
2003-06-17	20.71	21.00	20.61	20.97	1138600
2003-06-18	20.97	20.97	20.28	20.59	2718200
2003-06-19	20.78	20.91	20.53	20.64	1780800
2003-06-20	20.65	20.83	20.57	20.67	1436600
2003-06-23	20.67	20.67	19.63	19.97	2522800
2003-06-24	19.97	20.21	19.70	19.90	1548000
2003-06-25	19.80	19.97	19.37	19.49	1654200
2003-06-26	19.55	20.01	19.48	19.93	1371600
2003-06-27	20.03	20.07	19.72	19.81	661200
2003-06-30	19.88	19.95	19.40	19.81	1432600
2003-07-01	19.83	19.91	19.58	19.88	1478200
2003-07-02	19.92	20.45	19.85	20.38	1337200
2003-07-03	20.38	20.85	20.33	20.75	1258200
2003-07-07	21.25	21.56	21.25	21.42	1874400
2003-07-08	21.32	21.35	20.98	21.25	1102600
2003-07-09	21.13	21.34	20.88	21.18	779400
2003-07-10	21.20	21.37	21.11	21.35	709400
2003-07-11	21.53	21.84	21.34	21.78	1395800
2003-07-14	21.78	22.65	21.78	22.35	2252000
2003-07-15	22.40	23.43	22.40	23.04	3237600
2003-07-16	23.09	23.12	22.53	22.64	1630200
2003-07-17	22.64	22.88	22.51	22.84	1086000
2003-07-18	22.84	23.44	22.84	23.40	1507200
2003-07-21	23.28	23.33	22.80	22.98	1464000
2003-07-22	22.98	23.15	22.25	23.15	2395200
2003-07-23	23.35	24.02	23.35	24.02	2125400
2003-07-24	23.93	23.93	23.38	23.41	934400
2003-07-25	23.48	23.95	23.33	23.92	665000
2003-07-28	24.03	24.64	24.03	24.55	1301800
2003-07-29	24.75	26.35	24.74	25.88	3769800
2003-07-30	26.00	26.05	25.58	26.00	2439000
2003-07-31	25.99	25.99	25.20	25.63	1486800
2003-08-01	25.59	25.69	25.25	25.30	1201000
2003-08-04	25.30	25.30	24.02	25.17	1162200
2003-08-05	25.17	25.18	24.35	24.39	1024600
2003-08-06	24.43	24.43	23.22	23.98	2015200
2003-08-07	24.10	24.45	24.01	24.40	1084000
2003-08-08	24.51	25.13	24.51	24.92	1115200
2003-08-11	24.87	25.15	24.71	25.03	958400
2003-08-12	25.05	25.11	24.71	24.97	479200
2003-08-13	24.97	25.08	24.62	24.80	870000
2003-08-14	24.80	24.80	24.30	24.32	997000
2003-08-15	24.30	24.30	23.90	24.10	640400
2003-08-18	24.10	24.52	23.92	24.51	785200
2003-08-19	24.51	25.05	24.51	24.83	866400
2003-08-20	24.79	24.88	24.61	24.67	920200
2003-08-21	24.70	24.82	24.63	24.75	406200
2003-08-22	24.83	24.88	24.18	24.22	657200
2003-08-25	24.13	24.30	24.04	24.23	551200
2003-08-26	24.21	24.27	24.06	24.25	522200
2003-08-27	24.24	24.42	24.14	24.39	556400
2003-08-28	24.43	24.62	24.30	24.58	323600
2003-08-29	24.60	24.89	24.48	24.89	384200
2003-09-02	24.95	25.47	24.87	25.45	660200
2003-09-03	25.45	25.55	25.26	25.30	447600
2003-09-04	25.31	25.43	25.18	25.33	329800
2003-09-05	24.18	25.70	24.18	25.59	1133800
2003-09-08	25.75	26.06	25.71	25.90	754800
2003-09-09	25.90	25.90	25.30	25.39	642200
2003-09-10	25.35	25.40	25.12	25.15	338400
2003-09-11	25.23	25.65	25.23	25.59	591200
2003-09-12	25.55	25.60	25.38	25.53	515400
2003-09-15	25.48	25.56	25.21	25.53	897600
2003-09-16	25.56	25.80	25.35	25.64	738600
2003-09-17	25.69	25.70	25.35	25.50	713000
2003-09-18	25.63	25.68	25.45	25.54	1434400
2003-09-19	25.60	25.63	25.46	25.58	857400
2003-09-22	25.51	25.58	25.12	25.26	578600
2003-09-23	25.20	25.33	24.60	24.93	1231600
2003-09-24	24.99	25.00	24.75	24.75	721800
2003-09-25	24.65	24.98	24.63	24.64	1159800
2003-09-26	24.63	24.65	24.17	24.22	701400
2003-09-29	24.30	24.80	24.21	24.74	609000
2003-09-30	24.68	24.90	24.43	24.73	772400
2003-10-01	24.80	25.13	24.79	24.88	756000
2003-10-02	24.88	25.13	24.70	25.00	744600
2003-10-03	25.15	25.29	25.03	25.11	572400
2003-10-06	25.13	25.27	24.99	24.99	598000
2003-10-07	24.90	24.90	24.49	24.65	1747000
2003-10-08	24.68	24.78	24.49	24.65	947800
2003-10-09	24.70	25.08	24.66	24.72	534800
2003-10-10	24.93	25.08	24.65	24.72	574200
2003-10-13	24.83	25.18	24.83	24.98	477200
2003-10-14	24.90	25.13	24.85	25.13	524400
2003-10-15	24.25	24.82	24.25	24.53	1921200
2003-10-16	24.48	24.86	24.28	24.83	626600
2003-10-17	24.85	24.95	24.48	24.65	775600
2003-10-20	24.65	24.75	24.15	24.34	1999200
2003-10-21	23.03	23.18	22.70	23.08	7129200
2003-10-22	23.08	23.08	22.25	22.36	2977400
2003-10-23	22.36	22.37	21.95	22.17	2175200
2003-10-24	22.20	22.49	22.08	22.46	1127200
2003-10-27	22.51	22.63	22.30	22.48	926400
2003-10-28	22.58	22.94	22.58	22.84	830000
2003-10-29	22.89	23.51	22.87	22.98	1258200
2003-10-30	23.01	23.13	22.63	22.64	1112600
2003-10-31	22.64	23.60	22.64	23.53	1328200
2003-11-03	24.60	24.69	23.59	23.59	1350000
2003-11-04	23.56	23.77	23.33	23.37	716000
2003-11-05	23.27	23.53	23.20	23.36	548000
2003-11-06	23.48	23.59	23.30	23.53	647600
2003-11-07	23.50	24.06	23.43	23.95	828400
2003-11-10	23.93	24.00	23.68	23.74	438400
2003-11-11	23.58	23.83	23.53	23.59	706200
2003-11-12	23.63	24.40	23.63	24.40	1360400
2003-11-13	24.43	25.16	24.38	24.99	1354400
2003-11-14	25.12	25.47	25.07	25.15	807400
2003-11-17	25.13	25.26	25.09	25.19	581600
2003-11-18	25.32	25.58	25.14	25.35	611600
2003-11-19	25.36	26.36	25.23	26.09	2155400
2003-11-20	26.00	26.13	25.84	25.86	818200
2003-11-21	25.99	25.99	25.73	25.86	672600
2003-11-24	25.99	26.43	25.98	26.34	813400
2003-11-25	26.34	26.38	26.19	26.33	987800
2003-11-26	26.25	26.74	26.23	26.60	837400
2003-11-28	26.68	26.92	26.68	26.89	237600
2003-12-01	26.78	26.93	26.59	26.93	1071200
2003-12-02	26.83	27.16	26.83	27.15	872800
2003-12-03	27.25	27.38	26.65	26.65	780000
2003-12-04	26.40	26.60	26.35	26.58	522000
2003-12-05	26.58	27.10	26.47	26.95	924800
2003-12-08	26.85	26.85	26.21	26.54	1280400
2003-12-09	26.63	26.89	26.41	26.80	1033200
2003-12-10	26.73	26.76	26.25	26.30	613800
2003-12-11	26.15	26.60	26.15	26.40	819400
2003-12-12	26.38	26.38	25.55	25.94	1039400
2003-12-15	26.00	26.13	25.44	25.49	783600
2003-12-16	25.60	25.90	25.48	25.90	712800
2003-12-17	25.90	25.90	25.46	25.63	1369400
2003-12-18	25.66	26.40	25.66	26.38	1111600
2003-12-19	26.43	26.43	26.01	26.18	657000
2003-12-22	26.20	26.45	26.13	26.37	650600
2003-12-23	26.30	26.48	26.23	26.42	360400
2003-12-24	26.39	26.54	26.36	26.51	102400
2003-12-26	26.55	26.88	26.55	26.76	372800
2003-12-29	26.76	27.13	26.59	27.08	432800
2003-12-30	27.06	27.18	26.84	26.94	353800
2003-12-31	26.98	27.10	26.54	26.86	694400
2004-01-02	26.78	27.03	26.75	26.81	481200
2004-01-05	26.70	26.80	26.19	26.27	1196600
2004-01-06	26.00	26.41	26.00	26.20	1068200
2004-01-07	26.24	26.29	26.03	26.13	800000
2004-01-08	26.13	26.63	25.75	25.82	2439000
2004-01-09	25.76	25.76	25.16	25.70	2388800
2004-01-12	25.45	25.59	25.16	25.50	2024000
2004-01-13	25.63	25.65	25.20	25.46	2024600
2004-01-14	25.53	26.14	25.44	26.14	1055600
2004-01-15	26.25	26.60	26.06	26.37	1052200
2004-01-16	26.44	26.75	26.30	26.32	903400
2004-01-20	26.38	27.44	26.33	27.44	1736400
2004-01-21	27.44	27.44	26.93	27.11	763800
2004-01-22	27.14	27.29	26.68	27.28	1499400
2004-01-23	27.28	27.67	27.17	27.42	897200
2004-01-26	27.40	27.41	26.93	27.07	1346800
2004-01-27	27.07	27.07	26.29	26.47	2373800
2004-01-28	26.47	26.47	25.93	26.20	1927400
2004-01-29	26.21	26.25	25.81	26.13	1255000
2004-01-30	26.13	27.48	26.11	27.46	5252000
2004-02-02	27.46	27.84	27.08	27.66	1704800
2004-02-03	27.61	27.65	27.23	27.53	1103800
2004-02-04	27.53	27.74	27.38	27.68	1102600
2004-02-05	27.68	27.68	26.90	27.19	1085200
2004-02-06	27.19	27.86	27.08	27.60	1089600
2004-02-09	27.60	27.83	27.46	27.50	863400
2004-02-10	27.50	27.75	27.50	27.70	711800
2004-02-11	27.70	27.98	27.56	27.94	1123800
2004-02-12	28.00	28.30	27.99	28.26	1320800
2004-02-13	28.29	28.48	28.05	28.08	509600
2004-02-17	28.13	28.20	27.95	28.07	858400
2004-02-18	28.08	28.15	27.67	27.68	780200
2004-02-19	27.50	28.03	27.23	27.59	1604800
2004-02-20	27.13	27.13	26.35	26.68	2292000
2004-02-23	26.81	27.06	26.63	26.65	839000
2004-02-24	26.70	27.25	26.53	26.97	1501600
2004-02-25	26.98	27.33	26.84	27.26	780400
2004-02-26	27.22	27.42	27.10	27.14	573600
2004-02-27	27.13	27.24	26.90	26.97	579400
2004-03-01	22.50	23.53	22.02	22.44	13512200
2004-03-02	22.35	22.85	22.21	22.73	4719800
2004-03-03	22.68	23.13	22.61	23.00	2433200
2004-03-04	23.05	24.05	23.05	23.88	3163000
2004-03-05	23.88	23.98	23.50	23.61	1465400
2004-03-08	23.63	23.69	23.06	23.06	1506800
2004-03-09	23.09	23.09	22.59	22.71	1726600
2004-03-10	22.72	22.72	22.15	22.49	1984400
2004-03-11	22.43	22.68	22.36	22.39	681000
2004-03-12	22.45	22.96	22.40	22.60	1117000
2004-03-15	22.65	22.78	22.58	22.60	666200
2004-03-16	22.60	22.75	22.36	22.38	1077400
2004-03-17	22.49	22.80	22.48	22.75	1135600
2004-03-18	22.73	22.87	22.46	22.82	1000600
2004-03-19	22.85	23.23	22.65	23.01	1221600
2004-03-22	22.93	22.95	22.40	22.50	843800
2004-03-23	22.50	22.58	22.26	22.40	815200
2004-03-24	22.35	22.39	21.98	21.99	734200
2004-03-25	22.13	22.36	22.09	22.20	1601400
2004-03-26	22.25	22.47	22.10	22.40	1149000
2004-03-29	22.43	22.66	22.43	22.60	1030000
2004-03-30	22.58	22.96	22.56	22.95	1068000
2004-03-31	22.95	23.04	22.71	23.04	731400
2004-04-01	23.00	23.22	22.95	23.00	1225800
2004-04-02	23.45	23.56	23.00	23.03	1129200
2004-04-05	23.15	23.40	23.15	23.28	1041200
2004-04-06	23.28	23.40	23.02	23.04	633800
2004-04-07	23.03	23.12	23.00	23.03	947600
2004-04-08	23.04	23.15	22.60	22.80	1732600
2004-04-12	22.68	22.78	22.55	22.60	1386400
2004-04-13	22.65	22.66	22.15	22.18	1336600
2004-04-14	21.63	21.85	21.08	21.53	3119200
2004-04-15	21.59	21.63	21.35	21.59	1703800
2004-04-16	21.65	21.90	21.48	21.90	937200
2004-04-19	21.85	21.85	21.48	21.59	1190400
2004-04-20	21.55	21.78	21.19	21.27	1366000
2004-04-21	21.33	22.20	21.33	22.14	2100600
2004-04-22	22.16	22.76	22.16	22.76	1455200
2004-04-23	23.30	23.45	22.46	22.73	1518600
2004-04-26	23.10	23.18	22.35	22.39	1621400
2004-04-27	22.45	22.80	22.38	22.47	814000
2004-04-28	22.50	22.53	21.87	22.06	1327800
2004-04-29	22.08	22.24	21.82	21.87	1038400
2004-04-30	21.95	22.08	21.74	21.95	833400
2004-05-03	21.94	22.22	21.88	22.15	1046400
2004-05-04	22.15	22.22	21.98	22.09	579200
2004-05-05	22.05	22.33	22.03	22.20	814200
2004-05-06	22.15	22.15	21.68	21.82	1032600
2004-05-07	21.82	22.09	21.71	21.74	1037000
2004-05-10	21.73	21.73	21.13	21.30	960000
2004-05-11	21.43	21.78	21.42	21.65	1337000
2004-05-12	21.67	21.90	21.59	21.83	1077000
2004-05-13	21.80	22.17	21.78	21.98	736400
2004-05-14	21.95	22.11	21.69	21.94	416800
2004-05-17	21.83	21.83	21.42	21.60	665400
2004-05-18	21.64	21.69	21.50	21.54	414800
2004-05-19	21.70	21.73	21.33	21.36	541400
2004-05-20	21.37	21.48	21.05	21.40	599600
2004-05-21	21.38	21.65	21.36	21.45	449400
2004-05-24	21.50	21.74	21.32	21.44	488800
2004-05-25	21.48	21.67	21.35	21.62	582600
2004-05-26	21.80	21.82	21.51	21.72	612800
2004-05-27	21.66	21.88	21.63	21.75	789000
2004-05-28	21.89	22.09	21.75	22.01	705800
2004-06-01	21.93	22.27	21.90	22.02	802800
2004-06-02	22.20	22.49	22.16	22.37	847800
2004-06-03	22.33	22.43	22.13	22.18	776600
2004-06-04	22.23	22.34	22.15	22.18	273200
2004-06-07	22.18	22.45	22.07	22.37	312200
2004-06-08	22.25	22.25	22.06	22.25	673200
2004-06-09	22.25	22.33	22.23	22.29	773200
2004-06-10	22.28	22.45	22.06	22.09	719200
2004-06-14	22.05	22.22	21.96	22.05	962600
2004-06-15	22.10	22.27	21.94	22.06	521000
2004-06-16	22.00	22.25	21.94	22.17	465400
2004-06-17	22.13	22.53	22.05	22.51	645600
2004-06-18	22.63	22.63	22.45	22.58	913600
2004-06-21	22.53	22.53	22.16	22.21	525000
2004-06-22	22.20	22.30	21.95	22.12	556800
2004-06-23	22.14	22.20	21.99	22.09	539200
2004-06-24	22.08	22.16	22.02	22.15	700800
2004-06-25	22.10	22.43	22.10	22.29	641400
2004-06-28	22.35	22.35	21.95	22.05	614200
2004-06-29	22.05	22.30	22.03	22.28	647800
2004-06-30	22.30	22.98	22.30	22.95	1351000
2004-07-01	22.95	23.07	22.48	22.74	617800
2004-07-02	22.73	22.73	22.49	22.59	237000
2004-07-06	22.56	22.56	22.11	22.19	606400
2004-07-07	22.19	22.49	22.19	22.31	449600
2004-07-08	22.28	22.29	21.98	22.10	540600
2004-07-09	22.12	22.35	22.08	22.22	355800
2004-07-12	22.19	22.23	21.88	21.93	970600
2004-07-13	21.85	22.00	21.85	21.91	693200
2004-07-14	22.03	22.72	22.03	22.54	1449800
2004-07-15	22.50	22.54	22.35	22.48	536200
2004-07-16	22.53	22.56	22.36	22.49	922200
2004-07-19	22.48	22.62	22.36	22.57	590000
2004-07-20	22.68	22.68	22.44	22.57	531800
2004-07-21	22.50	22.50	22.18	22.34	1064800
2004-07-22	22.29	22.61	22.17	22.48	963800
2004-07-23	22.61	22.90	21.90	22.54	2527000
2004-07-26	23.08	23.20	22.60	23.00	2255200
2004-07-27	23.38	23.38	22.85	23.05	1379000
2004-07-28	23.15	23.16	22.36	22.79	1170200
2004-07-29	22.79	22.89	22.53	22.85	619800
2004-07-30	22.78	22.85	22.56	22.76	337800
2004-08-02	22.60	23.02	22.41	22.94	570600
2004-08-03	22.94	23.18	22.62	22.68	553000
2004-08-04	22.60	22.72	22.44	22.63	395000
2004-08-05	22.58	22.80	22.35	22.36	354600
2004-08-06	22.24	22.24	21.73	21.77	593000
2004-08-09	21.80	21.93	21.61	21.83	697800
2004-08-10	21.88	22.04	21.75	22.01	539200
2004-08-11	21.85	22.25	21.70	22.14	552200
2004-08-12	22.12	22.12	21.48	21.54	1060400
2004-08-13	21.54	21.70	21.33	21.38	927400
2004-08-16	21.50	22.02	21.50	21.86	956200
2004-08-17	21.87	22.05	21.81	21.88	519200
2004-08-18	21.80	22.07	21.66	22.02	678400
2004-08-19	21.70	21.80	21.42	21.56	1565400
2004-08-20	21.59	21.82	21.53	21.54	469800
2004-08-23	21.67	22.22	21.64	22.15	1262800
2004-08-24	22.35	22.44	21.91	21.91	665400
2004-08-25	21.95	22.05	21.83	21.98	428000
2004-08-26	22.02	22.56	22.02	22.40	1088200
2004-08-27	22.38	22.40	22.24	22.26	406000
2004-08-30	22.15	22.25	22.06	22.08	378200
2004-08-31	22.18	22.56	22.18	22.53	707600
2004-09-01	22.46	22.68	22.45	22.57	660800
2004-09-02	22.58	22.63	22.42	22.60	326000
2004-09-03	22.60	22.83	22.43	22.69	303400
2004-09-07	22.80	23.04	22.78	22.84	511000
2004-09-08	22.83	22.84	22.33	22.37	685600
2004-09-09	22.38	22.60	22.38	22.43	899800
2004-09-10	22.45	22.49	22.29	22.44	509600
2004-09-13	22.50	22.71	22.34	22.49	521000
2004-09-14	22.43	22.43	21.69	21.84	1825600
2004-09-15	21.73	22.03	21.66	21.81	1106200
2004-09-16	21.81	21.88	21.72	21.77	554800
2004-09-17	21.75	21.83	21.50	21.74	595800
2004-09-20	21.74	21.88	21.48	21.57	552600
2004-09-21	21.62	21.70	21.41	21.51	480600
2004-09-22	21.47	21.60	21.29	21.39	804400
2004-09-23	21.39	21.53	21.37	21.46	567400
2004-09-24	21.53	21.60	21.43	21.46	713800
2004-09-27	21.46	21.46	20.97	21.02	896200
2004-09-28	21.10	21.58	21.03	21.52	724200
2004-09-29	21.52	21.71	21.40	21.51	1043800
2004-09-30	21.51	21.85	21.51	21.75	948800
2004-10-01	21.88	21.90	21.68	21.76	975400
2004-10-04	21.80	21.82	21.45	21.49	718200
2004-10-05	21.49	21.74	21.37	21.67	1193600
2004-10-06	21.67	22.00	21.62	22.00	844600
2004-10-07	22.02	22.28	21.91	22.13	680600
2004-10-08	22.13	22.35	21.96	22.09	378200
2004-10-11	22.09	22.23	21.90	21.97	260600
2004-10-12	21.93	22.00	21.67	21.81	487800
2004-10-13	21.30	21.65	21.23	21.28	985600
2004-10-14	21.35	21.44	20.96	21.00	1184400
2004-10-15	21.08	21.40	20.82	21.23	1248400
2004-10-18	21.23	21.32	21.14	21.25	534000
2004-10-19	21.26	21.26	20.35	20.61	2045200
2004-10-20	20.63	20.70	20.30	20.45	2127600
2004-10-21	20.45	20.45	19.78	19.94	1481000
2004-10-22	19.94	20.82	19.94	20.59	4099000
2004-10-25	20.56	20.56	20.21	20.25	1226800
2004-10-26	20.30	20.45	20.23	20.28	1344000
2004-10-27	20.31	21.03	20.31	21.01	2275000
2004-10-28	20.95	21.07	20.71	20.77	1530800
2004-10-29	20.75	20.91	20.62	20.78	742200
2004-11-01	20.81	21.02	20.78	20.91	711400
2004-11-02	20.91	21.24	20.83	20.88	923800
2004-11-03	21.15	21.58	21.15	21.55	1488400
2004-11-04	21.55	22.11	21.48	21.91	1185200
2004-11-05	21.98	22.28	21.86	22.24	788800
2004-11-08	22.33	22.39	22.11	22.38	908400
2004-11-09	22.55	22.69	22.30	22.50	1865400
2004-11-10	22.50	22.67	22.35	22.40	1289800
2004-11-11	22.40	22.74	22.10	22.68	936600
2004-11-12	22.69	22.70	22.47	22.65	805400
2004-11-15	22.63	22.68	22.48	22.62	660800
2004-11-16	22.70	22.75	22.27	22.31	766800
2004-11-17	22.36	22.49	22.08	22.24	1192400
2004-11-18	22.33	22.63	22.25	22.59	796200
2004-11-19	22.59	23.15	22.41	22.89	1448600
2004-11-22	22.76	22.98	22.53	22.69	762600
2004-11-23	22.63	22.93	22.51	22.79	685200
2004-11-24	22.83	23.04	22.73	22.90	470400
2004-11-26	22.88	23.08	22.88	22.98	64400
2004-11-29	22.97	23.03	22.67	22.83	283600
2004-11-30	22.83	22.83	22.65	22.76	844400
2004-12-01	22.76	22.91	22.60	22.78	1478000
2004-12-02	22.73	22.83	22.58	22.68	1309000
2004-12-03	22.63	22.85	22.51	22.82	989800
2004-12-06	22.78	22.78	22.54	22.73	352800
2004-12-07	22.73	22.90	22.71	22.75	663800
2004-12-08	22.78	23.36	22.73	23.36	1250200
2004-12-09	23.36	23.90	23.33	23.90	1486600
2004-12-10	23.90	24.26	23.68	24.26	846000
2004-12-13	24.25	24.25	23.72	24.00	1764400
2004-12-14	23.98	24.17	23.90	24.16	975800
2004-12-15	24.13	24.16	23.97	23.98	803400
2004-12-16	23.85	23.93	23.43	23.46	1528200
2004-12-17	23.35	23.35	22.97	23.16	1886400
2004-12-20	23.13	23.13	22.60	22.68	1143600
2004-12-21	22.75	23.20	22.75	23.13	1007800
2004-12-22	23.08	23.20	22.93	22.95	569800
2004-12-23	22.95	22.98	22.83	22.90	565000
2004-12-27	22.98	23.03	22.75	22.85	661600
2004-12-28	21.85	22.26	21.63	22.26	6381800
2004-12-29	22.05	22.28	21.96	22.24	2324800
2004-12-30	22.19	22.37	22.03	22.33	975600
2004-12-31	22.30	22.39	22.11	22.25	843000
2005-01-03	22.25	22.28	21.86	22.00	1409000
2005-01-04	22.00	22.08	21.75	21.86	1010400
2005-01-05	21.87	22.05	21.69	22.00	1859600
2005-01-06	21.98	22.07	21.70	22.00	993800
2005-01-07	22.00	22.02	21.89	22.00	734400
2005-01-10	21.93	22.20	21.90	22.00	599200
2005-01-11	21.98	21.98	21.69	21.71	814200
2005-01-12	22.25	22.88	22.25	22.70	3267200
2005-01-13	22.65	23.05	22.33	22.35	1695800
2005-01-14	22.35	22.49	22.16	22.17	1799800
2005-01-18	22.18	22.35	22.04	22.14	1159400
2005-01-19	22.18	22.50	22.14	22.21	746400
2005-01-20	22.20	22.43	22.03	22.26	1119000
2005-01-21	22.39	22.39	21.93	21.93	1289600
2005-01-24	21.45	21.71	21.33	21.55	1466200
2005-01-25	21.56	21.74	21.32	21.39	1333200
2005-01-26	21.45	21.60	21.28	21.37	1297000
2005-01-27	21.37	21.61	21.35	21.39	1130000
2005-01-28	21.41	21.47	21.10	21.21	1676000
2005-01-31	21.28	21.67	21.28	21.52	1315000
2005-02-01	21.57	21.88	21.55	21.85	878000
2005-02-02	21.85	21.91	21.69	21.78	504200
2005-02-03	21.73	21.75	21.55	21.74	588600
2005-02-04	21.74	22.37	21.74	22.33	1202200
2005-02-07	22.33	22.50	22.18	22.40	1117600
2005-02-08	22.40	22.44	21.89	21.98	1122800
2005-02-09	22.05	22.12	21.89	21.90	602400
2005-02-10	22.10	22.10	21.88	22.03	370000
2005-02-11	22.03	22.40	21.97	22.40	744600
2005-02-14	22.50	23.06	22.50	23.01	2410200
2005-02-15	23.02	23.14	22.85	22.85	2003400
2005-02-16	22.88	22.88	22.51	22.57	720400
2005-02-17	22.51	22.52	22.09	22.43	1265400
2005-02-18	22.42	22.63	22.16	22.27	732200
2005-02-22	22.15	22.15	21.92	22.02	1181200
2005-02-23	22.04	22.23	21.86	22.15	1693000
2005-02-24	22.25	22.49	21.95	22.43	2488000
2005-02-25	22.14	23.56	21.88	23.37	4591400
2005-02-28	23.32	23.69	23.19	23.60	1699000
2005-03-01	23.61	23.83	23.50	23.79	1673800
2005-03-02	23.88	24.36	23.88	24.22	1986000
2005-03-03	24.22	24.29	24.12	24.20	1539400
2005-03-04	24.25	24.58	24.24	24.55	1968400
2005-03-07	24.55	24.69	24.45	24.64	944600
2005-03-08	24.64	24.69	24.42	24.50	881400
2005-03-09	24.50	24.50	24.02	24.09	1553800
2005-03-10	24.10	24.41	24.10	24.35	608600
2005-03-11	24.75	24.93	24.58	24.59	1130800
2005-03-14	24.65	25.00	24.60	24.70	1442200
2005-03-15	24.80	24.89	24.41	24.43	1186400
2005-03-16	24.43	24.68	24.36	24.65	1049800
2005-03-17	24.66	24.94	24.64	24.90	1256000
2005-03-18	25.00	25.00	24.67	24.92	983000
2005-03-21	24.90	24.98	24.05	24.50	1052400
2005-03-22	24.55	25.08	24.55	24.74	1424400
2005-03-23	24.62	24.76	24.41	24.59	1338200
2005-03-24	24.63	25.14	24.55	25.00	1266400
2005-03-28	25.00	25.12	24.90	25.06	1237200
2005-03-29	26.13	26.43	25.77	25.80	3276000
2005-03-30	25.75	26.17	25.59	26.17	729800
2005-03-31	26.17	26.41	26.08	26.20	1300800
2005-04-01	26.23	26.42	26.02	26.17	1119400
2005-04-04	26.06	26.32	26.00	26.10	843400
2005-04-05	26.10	26.10	25.72	25.81	1446800
2005-04-06	25.73	26.01	25.70	25.83	1278800
2005-04-07	25.95	26.10	25.88	26.08	1243600
2005-04-08	26.14	26.23	25.94	26.03	925800
2005-04-11	26.16	26.54	26.13	26.53	1340200
2005-04-12	26.49	26.65	26.21	26.48	1067800
2005-04-13	26.48	27.21	26.32	27.11	1969600
2005-04-14	27.21	27.26	26.70	26.76	1288600
2005-04-15	26.70	26.83	26.45	26.65	1451200
2005-04-18	26.60	26.74	25.97	26.37	1335600
2005-04-19	26.49	26.49	26.18	26.39	747800
2005-04-20	26.46	26.46	26.04	26.10	1131400
2005-04-21	26.37	26.51	25.85	25.97	1429600
2005-04-22	25.85	26.24	25.65	25.97	876800
2005-04-25	26.14	26.58	26.10	26.40	2356200
2005-04-26	26.43	26.63	26.05	26.40	1975000
2005-04-27	26.38	26.73	26.16	26.62	1677200
2005-04-28	28.00	28.64	27.17	27.70	6967200
2005-04-29	27.83	28.45	27.76	28.37	3405800
2005-05-02	28.47	28.85	28.33	28.55	1830000
2005-05-03	28.70	29.00	28.37	28.61	2409000
2005-05-04	28.83	29.20	28.83	29.08	2566600
2005-05-05	29.15	29.15	28.73	28.96	974800
2005-05-06	29.09	29.22	28.92	29.10	991000
2005-05-09	29.10	29.58	28.89	29.52	2964000
2005-05-10	29.40	29.57	29.22	29.55	1371600
2005-05-11	29.57	29.77	29.44	29.57	1679200
2005-05-12	29.65	29.87	29.27	29.56	1571000
2005-05-13	29.55	29.55	28.49	28.88	1820800
2005-05-16	28.95	29.57	28.93	29.57	1507000
2005-05-17	29.57	29.99	29.16	29.89	1394400
2005-05-18	29.94	30.00	29.51	29.69	1993000
2005-05-19	29.77	29.86	29.56	29.62	1343400
2005-05-20	29.64	29.79	29.46	29.75	1609200
2005-05-23	29.79	29.91	29.49	29.90	1279800
2005-05-24	29.75	29.93	29.55	29.59	1252800
2005-05-25	29.62	29.62	28.97	29.08	1577600
2005-05-26	29.18	29.47	29.06	29.18	1067200
2005-05-27	29.16	29.29	28.74	29.22	1163800
2005-05-31	29.20	29.42	29.20	29.22	1005200
2005-06-01	29.22	29.28	28.95	29.28	1909600
2005-06-02	29.28	29.72	29.13	29.62	853400
2005-06-03	29.80	30.29	29.78	30.13	1814400
2005-06-06	30.16	30.58	29.96	30.49	1376000
2005-06-07	30.49	30.53	30.31	30.40	1717800
2005-06-08	30.49	30.66	30.41	30.57	953800
2005-06-09	30.58	30.93	30.46	30.83	1510200
2005-06-10	30.86	31.30	30.80	31.25	1800000
2005-06-13	31.26	31.58	31.25	31.57	1286200
2005-06-14	31.50	31.87	31.40	31.60	1016200
2005-06-15	31.28	31.55	30.90	31.40	2337000
2005-06-16	31.45	31.53	30.97	31.46	1627600
2005-06-17	31.25	31.30	30.65	30.69	2785000
2005-06-20	30.68	30.87	30.42	30.70	1697400
2005-06-21	30.78	30.93	30.63	30.75	1216000
2005-06-22	31.00	31.05	30.64	30.69	1665800
2005-06-23	30.68	31.03	30.62	30.80	1618400
2005-06-24	30.77	31.16	30.67	30.67	828400
2005-06-27	30.62	30.88	30.45	30.64	705400
2005-06-28	30.60	31.19	30.59	31.14	848200
2005-06-29	31.18	31.52	31.15	31.46	1208800
2005-06-30	31.53	31.57	31.09	31.09	1003400
2005-07-01	31.09	31.10	30.47	30.69	1190400
2005-07-05	30.75	31.10	30.75	31.02	662600
2005-07-06	30.95	30.95	30.08	30.39	1718800
2005-07-07	30.16	30.49	30.00	30.35	729800
2005-07-08	30.08	30.16	29.85	29.98	1987000
2005-07-11	29.98	30.05	29.77	30.05	1243800
2005-07-12	30.05	30.05	29.57	29.83	1554000
2005-07-13	29.83	29.83	28.63	28.70	5622200
2005-07-14	28.61	28.74	28.36	28.56	2318800
2005-07-15	28.57	29.23	28.57	28.92	891800
2005-07-18	28.92	29.13	28.62	28.91	1032600
2005-07-19	28.98	29.02	28.62	28.75	805800
2005-07-20	28.75	28.89	28.59	28.79	685800
2005-07-21	28.79	28.79	27.90	28.21	1609400
2005-07-22	28.21	28.61	28.13	28.60	840800
2005-07-25	29.25	29.43	28.50	28.53	2306800
2005-07-26	28.45	28.95	28.45	28.86	1430000
2005-07-27	28.87	29.01	28.70	28.93	1397200
2005-07-28	25.53	26.92	25.45	26.51	12428800
2005-07-29	26.50	26.58	25.87	26.02	2542400
2005-08-01	25.91	26.12	25.63	26.06	1993800
2005-08-02	26.06	26.25	25.74	26.20	1788000
2005-08-03	26.03	26.12	25.81	26.10	1379000
2005-08-04	26.03	26.50	25.96	26.39	1799200
2005-08-05	26.39	26.64	26.38	26.51	1910200
2005-08-08	26.51	26.69	26.51	26.55	939400
2005-08-09	26.55	26.74	26.51	26.56	1055200
2005-08-10	26.56	26.57	26.26	26.45	2929000
2005-08-11	26.45	26.50	26.30	26.40	1811800
2005-08-12	26.31	26.33	26.03	26.25	1351400
2005-08-15	26.20	26.47	25.93	26.45	1157400
2005-08-16	26.65	27.32	26.65	27.11	1843000
2005-08-17	27.16	27.26	27.02	27.18	1172200
2005-08-18	26.98	27.04	26.55	26.80	1539800
2005-08-19	26.77	26.83	26.56	26.67	489800
2005-08-22	26.60	26.60	26.24	26.28	877200
2005-08-23	26.17	26.46	26.17	26.39	613800
2005-08-24	26.30	26.68	26.28	26.56	744600
2005-08-25	26.45	26.74	26.40	26.70	747800
2005-08-26	26.63	26.77	26.36	26.50	938000
2005-08-29	26.20	26.33	25.90	26.27	1555000
2005-08-30	26.27	26.55	26.02	26.13	1307400
2005-08-31	25.43	25.68	24.90	25.56	3208400
2005-09-01	25.62	25.62	25.04	25.17	1606400
2005-09-02	25.10	25.25	24.88	25.17	1853400
2005-09-06	25.38	25.38	25.14	25.30	1160600
2005-09-07	25.25	25.38	25.08	25.31	1030800
2005-09-08	25.24	25.24	24.80	25.03	1601200
2005-09-09	25.06	25.27	24.75	24.85	2576000
2005-09-12	24.85	24.88	24.61	24.76	1627400
2005-09-13	24.70	24.70	24.30	24.53	1582400
2005-09-14	24.60	24.61	24.33	24.50	737800
2005-09-15	24.45	25.04	24.45	24.70	1113400
2005-09-16	24.68	24.80	24.34	24.55	1153000
2005-09-19	24.56	24.59	24.39	24.54	862000
2005-09-20	24.54	24.62	23.84	24.09	1472000
2005-09-21	24.04	24.04	23.53	23.68	1614800
2005-09-22	23.65	23.76	23.19	23.72	1230400
2005-09-23	23.75	24.27	23.75	24.18	1255400
2005-09-26	24.18	24.21	23.90	23.92	712800
2005-09-27	23.92	24.18	23.84	23.90	993400
2005-09-28	23.90	24.15	23.68	24.06	829600
2005-09-29	23.93	23.94	23.61	23.70	1195400
2005-09-30	23.71	24.02	23.65	23.82	1060200
2005-10-03	23.82	23.84	23.47	23.63	981800
2005-10-04	23.65	23.70	23.29	23.30	1344400
2005-10-05	23.33	23.35	22.83	22.85	1947800
2005-10-06	22.85	23.05	22.64	22.77	2111200
2005-10-07	22.80	23.15	22.76	23.09	1252600
2005-10-10	23.50	24.38	23.25	23.45	3165400
2005-10-11	23.63	24.30	23.58	24.27	3794600
2005-10-12	24.23	24.60	23.74	23.84	2588800
2005-10-13	23.85	24.03	23.62	23.67	2559800
2005-10-14	23.81	24.16	23.75	24.01	1367200
2005-10-17	24.07	24.29	23.78	24.23	728000
2005-10-18	24.28	24.50	24.09	24.33	661600
2005-10-19	24.24	24.37	24.05	24.34	596600
2005-10-20	24.26	24.33	23.94	24.08	625600
2005-10-21	24.11	24.40	24.01	24.34	1185000
2005-10-24	24.37	24.54	23.63	24.11	1778200
2005-10-25	24.07	24.07	23.24	23.55	1737000
2005-10-26	23.53	23.55	22.74	22.80	2137200
2005-10-27	22.81	23.01	22.54	22.77	2103400
2005-10-28	22.25	23.53	22.25	22.98	3197800
2005-10-31	23.05	23.70	23.01	23.57	2017800
2005-11-01	23.52	23.76	23.40	23.54	1760800
2005-11-02	23.48	23.68	23.32	23.48	1459000
2005-11-03	23.48	23.50	23.15	23.35	1416400
2005-11-04	23.35	23.50	22.83	22.98	1552000
2005-11-07	22.87	23.26	22.87	23.20	1877200
2005-11-08	23.25	23.36	23.13	23.22	1512400
2005-11-09	23.25	23.32	22.96	23.16	1483600
2005-11-10	23.20	23.47	23.14	23.43	709600
2005-11-11	23.40	23.90	23.30	23.90	1308600
2005-11-14	23.90	24.10	23.80	24.08	1386400
2005-11-15	24.07	24.96	24.03	24.64	2418800
2005-11-16	24.74	24.75	24.25	24.34	709600
2005-11-17	24.34	24.51	24.26	24.37	711600
2005-11-18	24.43	24.43	24.10	24.37	763600
2005-11-21	24.40	24.49	24.17	24.35	525400
2005-11-22	24.35	24.40	24.16	24.25	582800
2005-11-23	24.25	24.36	24.10	24.25	902400
2005-11-25	24.25	24.25	24.14	24.25	264400
2005-11-28	24.25	24.25	24.03	24.04	933800
2005-11-29	24.05	24.18	23.92	23.92	1166800
2005-11-30	23.98	24.11	23.80	23.96	1747600
2005-12-01	24.00	24.15	23.93	24.00	1571400
2005-12-02	24.03	24.23	24.01	24.09	985000
2005-12-05	24.09	24.57	24.02	24.54	2173400
2005-12-06	24.57	24.88	24.57	24.75	2049200
2005-12-07	24.74	24.86	24.54	24.69	1405200
2005-12-08	24.54	24.81	24.50	24.68	705800
2005-12-09	24.68	24.81	24.58	24.77	837600
2005-12-12	24.87	24.87	24.67	24.84	716600
2005-12-13	24.80	25.11	24.65	24.78	660000
2005-12-14	24.78	24.78	24.30	24.52	678200
2005-12-15	24.50	24.58	24.20	24.22	555200
2005-12-16	24.13	24.25	23.90	23.93	925800
2005-12-19	23.86	23.95	23.50	23.76	997600
2005-12-20	23.89	24.15	23.67	23.73	636000
2005-12-21	23.74	23.98	23.70	23.74	878600
2005-12-22	23.84	23.98	23.78	23.79	623600
2005-12-23	23.80	23.90	23.70	23.83	578200
2005-12-27	23.85	24.08	23.60	23.71	726600
2005-12-28	23.71	23.88	23.40	23.44	834800
2005-12-29	23.49	23.63	23.48	23.53	431200
2005-12-30	23.48	23.48	23.33	23.37	514000
2006-01-03	23.38	23.46	23.10	23.45	1183200
2006-01-04	23.45	23.73	23.22	23.53	1324200
2006-01-05	23.53	23.62	23.35	23.57	1180600
2006-01-06	23.63	23.77	23.53	23.66	606000
2006-01-09	23.66	23.77	23.53	23.58	739200
2006-01-10	23.44	23.44	22.54	22.67	3326400
2006-01-11	22.67	22.88	22.61	22.79	1339600
2006-01-12	22.71	23.07	22.55	22.64	1228400
2006-01-13	24.00	24.02	22.98	23.30	1480800
2006-01-17	23.31	23.44	22.99	23.39	990000
2006-01-18	23.39	23.65	23.21	23.22	1122600
2006-01-19	23.25	23.33	22.96	23.14	894000
2006-01-20	23.01	23.22	22.85	23.00	1621400
2006-01-23	23.50	23.60	23.09	23.27	1629000
2006-01-24	23.39	23.56	23.22	23.48	1000200
2006-01-25	23.64	23.64	23.01	23.08	2490600
2006-01-26	23.13	23.55	23.13	23.44	1197400
2006-01-27	23.57	24.28	23.48	24.02	1581800
2006-01-30	24.00	24.05	23.75	23.80	849600
2006-01-31	23.18	24.27	23.15	23.76	5789000
2006-02-01	24.19	24.94	24.04	24.85	3294600
2006-02-02	24.65	24.96	24.63	24.75	2821000
2006-02-03	24.75	24.75	24.33	24.34	1752600
2006-02-06	24.37	24.93	24.10	24.85	2051800
2006-02-07	24.80	25.20	24.77	24.88	1295000
2006-02-08	24.89	25.03	24.65	24.95	1590400
2006-02-09	24.93	25.10	24.79	24.84	1048200
2006-02-10	24.84	24.84	24.40	24.77	1421600
2006-02-13	24.80	24.80	24.47	24.68	1171400
2006-02-14	24.61	24.78	24.53	24.71	1053800
2006-02-15	24.78	25.47	24.75	25.47	1517000
2006-02-16	25.47	25.68	25.35	25.58	1409200
2006-02-17	25.62	25.71	25.46	25.59	880400
2006-02-21	25.60	25.66	25.28	25.52	903400
2006-02-22	25.52	25.69	25.26	25.40	878000
2006-02-23	25.36	25.49	25.02	25.46	880400
2006-02-24	25.45	25.45	25.07	25.38	911400
2006-02-27	25.38	25.66	25.30	25.66	1018800
2006-02-28	25.66	25.83	24.94	25.12	1713200
2006-03-01	25.10	25.47	25.08	25.28	1078000
2006-03-02	25.18	25.27	25.00	25.16	754200
2006-03-03	25.14	25.37	24.87	25.02	764400
2006-03-06	25.01	25.04	24.81	24.96	906400
2006-03-07	24.78	24.93	24.54	24.64	1045400
2006-03-08	24.68	25.12	24.52	25.01	695200
2006-03-09	25.01	25.02	24.29	24.37	1301200
2006-03-10	24.42	24.73	24.29	24.56	657000
2006-03-13	24.62	24.80	24.47	24.57	798600
2006-03-14	24.60	24.72	24.46	24.65	566600
2006-03-15	24.66	24.78	24.03	24.03	3512200
2006-03-16	24.05	24.61	23.95	24.30	1015800
2006-03-17	24.30	24.42	24.10	24.29	699600
2006-03-20	24.29	24.60	24.25	24.34	966000
2006-03-21	24.36	24.54	24.17	24.26	862400
2006-03-22	24.27	24.75	24.27	24.66	1009200
2006-03-23	24.66	24.71	24.44	24.56	1413600
2006-03-24	24.62	24.99	24.62	24.93	1170000
2006-03-27	24.99	25.04	24.86	24.98	601400
2006-03-28	24.90	25.03	24.71	24.73	926400
2006-03-29	24.67	25.16	24.67	25.13	1185800
2006-03-30	25.05	25.76	24.93	25.52	2636200
2006-03-31	25.56	25.60	25.30	25.40	1343200
2006-04-03	25.33	25.61	25.08	25.18	1458600
2006-04-04	25.15	25.22	24.86	25.00	989200
2006-04-05	25.00	25.09	24.85	24.99	617000
2006-04-06	24.95	25.25	24.70	24.81	493000
2006-04-07	24.91	25.23	24.58	24.59	1085600
2006-04-10	24.60	24.63	24.17	24.37	1335400
2006-04-11	24.50	24.55	24.14	24.25	887800
2006-04-12	24.28	24.60	24.28	24.60	646200
2006-04-13	24.63	24.76	24.50	24.55	771800
2006-04-17	24.42	24.49	24.15	24.36	664000
2006-04-18	24.36	24.63	24.20	24.50	966800
2006-04-19	24.53	24.61	24.37	24.57	892000
2006-04-20	24.54	24.75	24.42	24.63	871800
2006-04-21	24.66	24.73	24.39	24.56	476200
2006-04-24	25.50	25.50	25.15	25.37	2312400
2006-04-25	25.34	25.54	25.09	25.25	1018600
2006-04-26	25.30	25.45	25.08	25.31	738400
2006-04-27	25.10	25.43	24.87	25.29	1337000
2006-04-28	25.38	25.55	25.20	25.40	1562800
2006-05-01	25.48	25.65	25.18	25.22	1554600
2006-05-02	25.41	25.78	25.29	25.43	1552000
2006-05-03	25.38	25.50	25.14	25.17	1133400
2006-05-04	25.21	25.88	25.21	25.55	1814200
2006-05-05	25.58	25.95	25.45	25.85	968800
2006-05-08	25.80	26.05	25.79	25.93	751400
2006-05-09	25.89	26.04	25.77	25.96	1084600
2006-05-10	25.93	26.27	25.92	26.08	1067600
2006-05-11	26.05	26.24	25.90	26.06	892800
2006-05-12	25.98	26.25	25.81	26.05	759600
2006-05-15	25.95	26.35	25.95	26.29	887000
2006-05-16	26.24	26.36	26.13	26.20	940400
2006-05-17	26.08	26.33	26.04	26.20	1059400
2006-05-18	26.26	26.44	26.09	26.31	787200
2006-05-19	26.33	26.33	26.03	26.19	1061000
2006-05-22	26.10	26.49	25.95	26.43	1240400
2006-05-23	26.40	26.44	25.73	25.76	824200
2006-05-24	25.67	25.81	25.24	25.77	1730800
2006-05-25	25.75	25.86	25.53	25.58	828400
2006-05-26	25.62	25.73	25.46	25.57	683200
2006-05-30	25.46	25.64	25.30	25.34	1271000
2006-05-31	25.47	25.59	25.20	25.38	1690800
2006-06-01	25.39	25.81	25.39	25.75	938000
2006-06-02	25.75	25.93	25.63	25.83	1142000
2006-06-05	25.83	25.83	25.47	25.52	743800
2006-06-06	25.52	25.60	25.35	25.45	957000
2006-06-07	25.45	25.77	25.42	25.58	761000
2006-06-08	25.48	25.78	25.37	25.60	818400
2006-06-09	25.57	25.63	25.30	25.30	635000
2006-06-12	25.30	25.38	25.03	25.18	755800
2006-06-13	25.13	25.23	24.76	24.85	1088400
2006-06-14	24.80	24.80	24.42	24.73	1102800
2006-06-15	24.74	24.87	24.50	24.82	986800
2006-06-16	24.92	25.10	24.66	24.73	1032400
2006-06-19	24.68	24.75	24.57	24.66	1554800
2006-06-20	24.58	24.70	24.55	24.67	1230800
2006-06-21	24.66	24.73	24.55	24.64	635400
2006-06-22	24.57	24.57	24.31	24.38	661400
2006-06-23	24.32	24.38	24.14	24.24	1683400
2006-06-26	24.21	24.59	24.11	24.35	1081800
2006-06-27	24.33	24.56	24.33	24.44	1107600
2006-06-28	24.44	24.49	24.04	24.33	1190600
2006-06-29	24.40	24.51	24.28	24.45	1064600
2006-06-30	24.48	25.24	24.48	25.13	2517000
2006-07-03	25.11	25.28	25.04	25.18	588800
2006-07-05	25.10	25.19	25.01	25.06	922200
2006-07-06	25.02	25.45	25.02	25.21	903800
2006-07-07	25.16	25.52	25.16	25.27	891200
2006-07-10	25.35	25.45	25.21	25.33	1479000
2006-07-11	25.30	25.66	25.28	25.55	1459800
2006-07-12	25.50	25.66	25.49	25.59	878800
2006-07-13	25.49	25.82	25.49	25.61	1118600
2006-07-14	25.61	25.73	25.51	25.60	1017000
2006-07-17	25.61	25.88	25.58	25.71	983600
2006-07-18	25.58	25.69	25.28	25.36	1049600
2006-07-19	25.86	25.90	25.51	25.61	861800
2006-07-20	25.58	26.61	25.53	25.95	1864000
2006-07-21	26.06	26.12	25.85	25.96	693200
2006-07-24	26.13	26.33	26.01	26.20	841800
2006-07-25	26.19	26.48	26.15	26.25	1098800
2006-07-26	26.25	26.32	26.10	26.23	806800
2006-07-27	26.20	26.25	25.81	25.90	857600
2006-07-28	27.18	28.31	26.95	28.15	5182600
2006-07-31	28.08	28.91	27.90	28.00	2585400
2006-08-01	28.00	28.55	28.00	28.53	1359400
2006-08-02	28.60	29.15	28.60	28.97	1835000
2006-08-03	28.97	29.00	28.75	28.91	971800
2006-08-04	29.13	29.39	29.13	29.30	993600
2006-08-07	29.17	29.43	28.95	29.22	815600
2006-08-08	29.21	29.40	29.00	29.01	588400
2006-08-09	29.05	29.20	28.79	28.81	707600
2006-08-10	28.75	29.20	28.60	29.19	656800
2006-08-11	29.11	29.25	28.95	29.20	986000
2006-08-14	29.30	29.67	29.05	29.10	1045600
2006-08-15	29.11	29.14	28.80	29.00	852600
2006-08-16	29.13	29.30	29.11	29.22	559000
2006-08-17	29.26	29.64	29.13	29.64	711600
2006-08-18	29.58	29.58	29.16	29.20	695600
2006-08-21	29.11	29.30	29.03	29.12	437400
2006-08-22	29.12	29.58	29.12	29.54	929000
2006-08-23	29.52	29.65	29.36	29.45	688200
2006-08-24	29.47	29.47	29.04	29.05	701000
2006-08-25	28.29	28.87	28.21	28.70	1246600
2006-08-28	28.25	28.60	27.98	28.19	1588200
2006-08-29	28.19	28.66	28.15	28.60	1038800
2006-08-30	28.65	28.95	28.58	28.65	1074400
2006-08-31	28.40	28.59	28.18	28.31	786800
2006-09-01	28.34	28.61	28.23	28.59	513000
2006-09-05	29.45	29.92	29.34	29.58	2247600
2006-09-06	29.15	29.25	28.79	28.82	867800
2006-09-07	28.64	28.90	28.64	28.78	532600
2006-09-08	28.75	28.84	28.56	28.57	675000
2006-09-11	28.51	29.38	28.51	29.26	893600
2006-09-12	29.14	29.33	29.14	29.17	587000
2006-09-13	29.19	29.32	28.96	29.00	627200
2006-09-14	29.00	29.03	28.71	28.81	434800
2006-09-15	28.90	29.00	28.69	28.90	1073400
2006-09-18	28.88	28.98	28.82	28.85	1293600
2006-09-19	28.83	29.05	28.76	28.88	1026800
2006-09-20	29.25	29.58	29.20	29.30	2261800
2006-09-21	29.30	29.52	29.20	29.23	1399600
2006-09-22	29.13	29.21	28.97	29.15	652400
2006-09-25	29.18	29.47	29.13	29.33	1251800
2006-09-26	29.38	29.90	29.38	29.85	1347800
2006-09-27	29.78	30.08	29.62	29.97	1386800
2006-09-28	29.96	30.14	29.93	30.04	915400
2006-09-29	30.10	30.25	29.95	29.97	709600
2006-10-02	30.02	30.02	29.60	29.76	720000
2006-10-03	29.68	29.71	29.40	29.47	721200
2006-10-04	29.31	29.61	29.23	29.60	1149400
2006-10-05	29.60	29.90	29.53	29.89	636000
2006-10-06	29.89	29.92	29.29	29.29	463000
2006-10-09	29.22	29.22	28.81	28.83	1153800
2006-10-10	28.74	28.75	28.32	28.54	1310400
2006-10-11	28.42	28.70	28.35	28.51	964200
2006-10-12	29.21	29.22	28.95	29.05	2607600
2006-10-13	29.00	29.08	28.81	28.82	797200
2006-10-16	28.90	29.03	28.58	28.67	657600
2006-10-17	28.03	28.03	26.82	27.35	4000200
2006-10-18	27.37	27.81	27.37	27.41	1291400
2006-10-19	27.41	27.64	27.25	27.29	1439200
2006-10-20	27.23	27.62	26.93	27.50	1712600
2006-10-23	27.40	27.55	27.19	27.44	807800
2006-10-24	27.31	27.57	27.25	27.26	910600
2006-10-25	27.29	27.30	26.92	27.01	856400
2006-10-26	27.01	27.01	26.40	26.43	1696800
2006-10-27	26.80	27.61	26.61	27.16	2726200
2006-10-30	27.17	27.34	26.81	26.83	1300200
2006-10-31	26.87	26.90	26.39	26.48	884200
2006-11-01	26.64	26.76	26.06	26.06	1486800
2006-11-02	26.00	26.45	25.93	26.44	1327800
2006-11-03	26.53	26.68	26.26	26.31	818600
2006-11-06	26.38	26.77	26.28	26.62	920200
2006-11-07	26.62	26.98	26.61	26.73	1219600
2006-11-08	26.67	26.68	25.94	25.95	1774200
2006-11-09	25.97	26.09	25.60	25.65	1320000
2006-11-10	25.73	25.76	25.47	25.59	1665200
2006-11-13	25.64	25.80	25.56	25.62	837800
2006-11-14	25.64	25.71	25.50	25.64	1556600
2006-11-15	25.61	26.00	25.54	25.71	1492600
2006-11-16	25.84	26.34	25.81	26.02	1250200
2006-11-17	26.54	26.54	25.96	26.11	1382800
2006-11-20	26.19	26.19	25.72	25.77	1104000
2006-11-21	25.76	25.77	25.47	25.50	948400
2006-11-22	25.72	26.53	25.71	26.30	1389000
2006-11-24	26.25	26.30	26.11	26.14	380200
2006-11-27	26.07	26.23	26.04	26.10	975000
2006-11-28	26.00	26.40	25.60	26.34	1400000
2006-11-29	26.58	26.76	26.44	26.74	1331400
2006-11-30	26.74	27.75	26.72	27.61	2387600
2006-12-01	27.68	27.81	27.18	27.36	1304600
2006-12-04	27.36	27.68	27.35	27.39	1052200
2006-12-05	27.46	27.55	27.21	27.36	865000
2006-12-06	27.36	27.65	27.33	27.51	509200
2006-12-07	27.62	27.90	27.55	27.74	607200
2006-12-08	27.65	27.78	27.34	27.69	697200
2006-12-11	27.65	27.87	27.59	27.74	486600
2006-12-12	27.78	28.06	27.62	28.01	1090800
2006-12-13	27.50	27.80	27.05	27.19	2230200
2006-12-14	27.19	27.53	26.94	26.99	861600
2006-12-15	26.99	27.16	26.91	26.93	1064800
2006-12-18	26.89	27.05	26.86	27.01	510400
2006-12-19	26.96	27.31	26.94	27.23	572000
2006-12-20	27.20	27.65	27.18	27.53	613200
2006-12-21	27.53	27.68	27.25	27.29	296400
2006-12-22	27.29	27.84	27.14	27.73	660200
2006-12-26	27.60	27.72	27.48	27.69	365200
2006-12-27	27.74	27.97	27.47	27.63	327600
2006-12-28	27.60	27.72	27.54	27.66	392400
2006-12-29	27.60	27.85	27.58	27.72	393200
2007-01-03	28.05	28.15	27.66	27.91	1069200
2007-01-04	27.91	27.92	27.61	27.84	641400
2007-01-05	27.04	27.77	27.04	27.59	1027400
2007-01-08	27.59	27.74	27.46	27.60	687000
2007-01-09	27.63	27.69	27.47	27.59	501000
2007-01-10	27.50	27.89	27.26	27.80	471400
2007-01-11	27.93	28.25	27.85	28.21	831400
2007-01-12	28.25	28.28	27.94	28.09	324600
2007-01-16	28.25	28.37	28.09	28.19	461000
2007-01-17	28.30	28.38	28.03	28.13	717400
2007-01-18	28.11	28.11	27.89	27.95	519600
2007-01-19	27.92	28.57	27.89	28.46	872400
2007-01-22	29.08	29.15	28.74	28.90	1411200
2007-01-23	28.78	28.92	28.54	28.75	1184600
2007-01-24	28.75	29.10	28.52	29.02	913000
2007-01-25	28.92	28.93	28.29	28.55	986000
2007-01-26	28.54	28.64	28.36	28.57	802400
2007-01-29	28.60	28.78	28.48	28.64	271800
2007-01-30	28.74	28.81	28.48	28.56	502800
2007-01-31	28.53	29.01	28.42	28.97	955800
2007-02-01	29.00	29.15	28.79	29.00	811400
2007-02-02	29.00	29.00	28.84	28.91	346800
2007-02-05	29.50	30.33	29.38	29.87	2301200
2007-02-06	29.87	29.87	29.60	29.68	630200
2007-02-07	29.77	29.85	29.54	29.84	411000
2007-02-08	29.84	29.84	29.63	29.75	235800
2007-02-09	29.74	29.93	29.67	29.87	653000
2007-02-12	29.94	30.20	29.85	30.10	980000
2007-02-13	30.08	30.13	29.81	29.95	633516
2007-02-14	29.93	30.07	29.80	30.06	620606
2007-02-15	30.06	30.33	30.02	30.10	875000
2007-02-16	30.12	30.25	28.33	29.19	5052200
2007-02-20	29.00	29.49	28.66	29.30	1988200
2007-02-21	29.30	29.62	29.25	29.39	997400
2007-02-22	29.34	30.06	29.34	29.72	1225000
2007-02-23	29.68	29.79	29.18	29.51	688800
2007-02-26	29.51	29.55	29.33	29.48	629916
2007-02-27	29.13	29.13	28.72	28.78	1103200
2007-02-28	28.83	29.14	28.54	28.93	1186200
2007-03-01	28.88	28.88	27.68	28.33	1996574
2007-03-02	28.34	28.58	28.16	28.36	1248400
2007-03-05	29.10	29.12	28.64	28.78	1630000
2007-03-06	28.83	29.34	28.76	29.31	1240600
2007-03-07	29.23	29.41	28.89	29.24	775000
2007-03-08	29.40	29.48	29.01	29.21	915000
2007-03-09	29.31	29.40	29.08	29.10	458000
2007-03-12	29.02	29.03	28.54	28.74	1290600
2007-03-13	28.52	28.63	28.16	28.20	1273600
2007-03-14	28.26	28.43	28.03	28.34	879800
2007-03-15	28.27	28.80	28.27	28.70	573800
2007-03-16	28.70	28.92	28.47	28.68	605000
2007-03-19	29.00	29.66	29.00	29.57	1528200
2007-03-20	29.38	29.92	29.25	29.83	991000
2007-03-21	29.83	29.91	29.25	29.61	986400
2007-03-22	29.61	29.61	29.13	29.33	1380200
2007-03-23	29.33	29.33	29.00	29.02	951400
2007-03-26	29.03	29.08	28.86	28.96	1094400
2007-03-27	28.83	28.83	28.48	28.55	851800
2007-03-28	28.51	28.60	28.27	28.34	786400
2007-03-29	28.46	28.79	28.10	28.74	1403600
2007-03-30	28.73	28.80	28.41	28.63	746400
2007-04-02	28.78	28.82	28.44	28.72	1031600
2007-04-03	28.80	28.85	28.59	28.65	533400
2007-04-04	28.60	28.60	28.35	28.44	682800
2007-04-05	28.46	29.15	28.46	28.98	904600
2007-04-09	29.00	29.13	28.81	28.83	1424400
2007-04-10	28.87	28.91	28.64	28.65	657400
2007-04-11	28.59	28.70	28.39	28.66	692000
2007-04-12	28.60	29.15	28.43	29.07	833400
2007-04-13	29.11	29.21	28.99	29.17	493800
2007-04-16	29.27	29.55	29.13	29.52	729600
2007-04-17	29.57	29.72	29.35	29.51	908800
2007-04-18	29.46	29.55	29.18	29.19	822400
2007-04-19	29.02	29.41	28.71	29.30	974600
2007-04-20	29.54	29.95	29.28	29.70	873400
2007-04-23	29.68	29.96	29.58	29.75	637000
2007-04-24	29.84	29.95	29.61	29.86	680000
2007-04-25	29.86	30.00	29.45	29.89	947000
2007-04-26	29.76	29.87	29.38	29.87	974600
2007-04-27	30.85	31.25	30.33	30.64	3497800
2007-04-30	30.65	30.75	30.21	30.36	1841600
2007-05-01	30.45	30.46	30.17	30.22	1068200
2007-05-02	30.22	30.60	30.17	30.50	1104400
2007-05-03	30.50	30.57	30.19	30.23	415000
2007-05-04	30.33	30.51	30.25	30.50	1003400
2007-05-07	30.53	30.94	30.50	30.59	921200
2007-05-08	30.26	30.33	30.04	30.30	1160200
2007-05-09	30.10	30.21	29.00	29.88	1798600
2007-05-10	29.81	30.03	29.66	29.73	580000
2007-05-11	29.73	29.96	29.55	29.83	509800
2007-05-14	29.79	29.91	29.55	29.67	540400
2007-05-15	29.74	29.97	29.57	29.74	340600
2007-05-16	29.90	30.00	29.79	29.89	416600
2007-05-17	29.68	29.95	29.46	29.73	1323600
2007-05-18	29.83	29.92	29.69	29.82	934400
2007-05-21	29.76	30.11	29.69	30.09	730400
2007-05-22	30.09	30.10	29.87	29.99	837000
2007-05-23	30.00	30.24	29.91	30.17	1033000
2007-05-24	30.14	30.27	30.06	30.11	539200
2007-05-25	30.16	30.33	30.04	30.28	484800
2007-05-29	30.54	30.96	30.38	30.49	723600
2007-05-30	30.31	30.61	30.31	30.61	858068
2007-05-31	30.85	31.20	30.75	30.90	2091120
2007-06-01	31.06	31.38	31.01	31.31	747000
2007-06-04	31.70	31.70	31.37	31.50	1649400
2007-06-05	31.48	31.55	31.31	31.48	879800
2007-06-06	31.24	31.28	30.89	30.98	873200
2007-06-07	30.86	31.03	30.69	30.83	899600
2007-06-08	30.75	31.29	30.51	31.28	761400
2007-06-11	31.22	31.22	31.03	31.15	493600
2007-06-12	31.03	31.15	30.77	30.81	844200
2007-06-13	30.85	30.85	30.39	30.76	833000
2007-06-14	30.72	31.05	30.67	30.93	1057200
2007-06-15	31.11	31.36	31.01	31.14	864200
2007-06-18	31.17	31.23	30.88	30.93	1104400
2007-06-19	30.80	30.83	30.44	30.73	1571200
2007-06-20	30.83	30.90	30.50	30.57	1278000
2007-06-21	30.53	30.94	30.33	30.77	1113400
2007-06-22	30.72	30.84	30.45	30.52	1302000
2007-06-25	30.50	30.98	30.40	30.44	878600
2007-06-26	30.55	30.68	30.45	30.59	418800
2007-06-27	30.43	30.65	30.36	30.65	762600
2007-06-28	30.63	30.87	30.58	30.67	706000
2007-06-29	30.72	30.87	30.63	30.75	963200
2007-07-02	30.92	31.00	30.57	30.67	899200
2007-07-03	30.67	31.16	30.61	31.05	514600
2007-07-05	31.05	31.09	30.86	30.93	540600
2007-07-06	30.97	31.23	30.66	31.15	570800
2007-07-09	31.26	31.30	30.48	30.72	567200
2007-07-10	30.61	30.65	30.24	30.30	541800
2007-07-11	30.30	30.41	30.09	30.13	571200
2007-07-12	30.10	30.16	29.89	30.09	1128800
2007-07-13	30.11	30.16	29.70	29.75	1052000
2007-07-16	29.74	30.28	29.74	30.09	1207400
2007-07-17	30.07	30.42	29.97	30.05	697200
2007-07-18	29.96	29.96	28.74	29.70	1277200
2007-07-19	29.73	29.81	29.27	29.33	772600
2007-07-20	29.28	29.40	28.91	28.93	1076800
2007-07-23	28.25	28.30	27.68	27.87	1932600
2007-07-24	27.85	28.32	27.83	28.18	1268400
2007-07-25	28.18	28.36	27.67	27.82	740000
2007-07-26	27.75	27.83	26.89	27.40	2054600
2007-07-27	27.27	27.98	26.56	26.77	2063000
2007-07-30	27.13	27.21	26.74	26.81	1537000
2007-07-31	27.00	27.00	26.16	26.22	1862800
2007-08-01	26.14	26.33	25.70	25.97	1735600
2007-08-02	26.05	26.08	25.55	25.60	1871800
2007-08-03	25.60	25.70	24.37	24.53	2579800
2007-08-06	24.60	24.92	24.36	24.38	1641200
2007-08-07	24.37	24.89	24.33	24.45	1442400
2007-08-08	24.64	25.30	23.20	24.62	2904800
2007-08-09	24.47	25.56	24.02	25.45	2647000
2007-08-10	25.22	25.42	24.85	25.09	1554400
2007-08-13	25.38	26.38	25.08	26.09	2471800
2007-08-14	26.27	26.63	25.98	26.03	981600
2007-08-15	25.96	26.33	25.71	25.78	639200
2007-08-16	25.70	26.08	25.45	25.86	1714800
2007-08-17	26.45	26.45	25.70	25.93	457800
2007-08-20	26.05	26.23	25.86	25.95	1073600
2007-08-21	25.90	26.32	25.64	26.18	570600
2007-08-22	26.36	26.44	25.92	26.33	451400
2007-08-23	26.44	26.46	26.04	26.23	394000
2007-08-24	26.16	26.37	25.97	26.37	348200
2007-08-27	26.27	26.27	25.89	25.95	396400
2007-08-28	25.99	25.99	25.63	25.70	645800
2007-08-29	25.81	26.08	25.72	26.08	438800
2007-08-30	25.87	26.32	25.61	26.18	528000
2007-08-31	26.38	26.59	25.99	26.40	379400
2007-09-04	26.67	26.67	26.00	26.10	560000
2007-09-05	25.97	26.09	25.75	25.91	1316400
2007-09-06	25.92	26.27	25.71	26.24	566000
2007-09-07	25.97	26.26	25.83	26.05	788000
2007-09-10	26.11	26.25	25.91	26.14	1139400
2007-09-11	26.14	26.44	26.01	26.11	964800
2007-09-12	26.01	26.17	25.87	26.00	634200
2007-09-13	26.11	26.12	25.70	25.76	998200
2007-09-14	25.61	25.87	25.60	25.84	941600
2007-09-17	25.78	26.15	25.56	26.07	871200
2007-09-18	26.20	26.72	25.92	26.68	624400
2007-09-19	26.81	27.00	26.53	26.56	1072400
2007-09-20	26.56	26.58	26.11	26.13	909200
2007-09-21	26.25	26.56	26.00	26.42	865200
2007-09-24	26.39	26.42	25.96	26.25	497400
2007-09-25	26.24	26.49	25.93	26.05	883200
2007-09-26	26.13	26.52	26.06	26.51	760400
2007-09-27	26.55	26.61	26.24	26.55	644800
2007-09-28	26.62	27.40	26.62	27.21	1271200
2007-10-01	27.23	27.37	26.68	26.82	995600
2007-10-02	26.78	26.83	26.56	26.72	459200
2007-10-03	26.62	26.76	26.44	26.59	475800
2007-10-04	26.69	26.69	26.41	26.43	729200
2007-10-05	26.56	26.60	25.91	26.00	1525400
2007-10-08	25.93	25.93	25.30	25.32	1507200
2007-10-09	25.42	25.63	25.27	25.35	1309000
2007-10-10	25.25	25.40	24.94	25.00	1499600
2007-10-11	25.06	25.23	25.00	25.10	832800
2007-10-12	25.15	25.27	24.98	25.04	472432
2007-10-15	25.12	25.29	24.82	24.94	600200
2007-10-16	25.06	27.56	24.51	24.56	751000
2007-10-17	24.77	25.04	24.64	24.76	762800
2007-10-18	24.69	25.47	24.64	25.41	909600
2007-10-19	25.35	25.46	25.15	25.22	474400
2007-10-22	24.96	25.14	24.78	24.89	797400
2007-10-23	24.89	25.06	24.56	25.06	914800
2007-10-24	25.06	25.08	24.52	24.80	867000
2007-10-25	24.79	24.98	24.51	24.60	1626400
2007-10-26	24.83	25.11	24.50	24.81	1132200
2007-10-29	24.95	25.11	24.70	24.84	1098200
2007-10-30	24.75	25.23	24.39	24.50	1687600
2007-10-31	24.56	24.65	24.00	24.38	1426400
2007-11-01	24.13	24.60	24.06	24.32	780400
2007-11-02	24.60	24.60	24.00	24.23	744200
2007-11-05	24.17	25.57	24.06	25.23	1561750
2007-11-06	25.22	25.32	25.04	25.25	538400
2007-11-07	25.10	25.35	25.04	25.08	691600
2007-11-08	25.19	25.48	24.97	25.42	856000
2007-11-09	25.22	25.57	25.09	25.40	693600
2007-11-12	25.33	25.75	25.15	25.16	754200
2007-11-13	25.28	25.63	25.21	25.57	717400
2007-11-14	25.65	25.72	25.35	25.49	536200
2007-11-15	25.49	25.60	25.19	25.30	390800
2007-11-16	25.34	25.34	24.97	25.11	414200
2007-11-19	24.88	24.99	24.70	24.83	637400
2007-11-20	24.79	24.92	24.65	24.83	639400
2007-11-21	24.62	24.98	24.38	24.45	442300
2007-11-23	24.51	24.64	24.40	24.53	150000
2007-11-26	24.53	24.76	24.40	24.60	498460
2007-11-27	24.63	24.93	24.61	24.78	1020374
2007-11-28	24.79	25.26	24.79	25.20	1095360
2007-11-29	25.09	25.33	25.02	25.26	605400
2007-11-30	25.38	25.49	25.01	25.48	618216
2007-12-03	25.48	25.59	25.18	25.39	451000
2007-12-04	25.22	25.37	25.10	25.18	393800
2007-12-05	25.42	25.55	25.25	25.50	540400
2007-12-06	25.42	26.34	25.42	26.28	614600
2007-12-07	26.40	26.58	26.20	26.43	930800
2007-12-10	26.45	26.95	26.45	26.90	886578
2007-12-11	27.00	27.00	26.09	26.12	817016
2007-12-12	26.54	26.67	25.88	26.00	1074946
2007-12-13	25.94	26.35	25.89	26.28	729202
2007-12-14	26.11	26.34	25.99	26.01	496602
2007-12-17	25.99	26.09	25.49	25.55	947968
2007-12-18	25.74	25.93	25.49	25.69	700400
2007-12-19	25.60	26.26	25.60	25.75	902272
2007-12-20	25.90	26.06	25.73	25.81	632000
2007-12-21	26.00	26.28	25.98	26.01	1274800
2007-12-24	26.07	26.61	26.07	26.50	365600
2007-12-26	26.52	26.66	26.02	26.02	549800
2007-12-27	25.93	26.17	25.82	25.88	314800
2007-12-28	25.91	26.17	25.72	26.09	464800
2007-12-31	26.01	26.14	25.50	25.60	770040
2008-01-02	25.62	25.69	25.19	25.25	591800
2008-01-03	25.22	25.43	25.09	25.13	491900
2008-01-04	24.85	25.36	24.85	24.99	950000
2008-01-07	25.05	25.48	24.98	25.40	742400
2008-01-08	25.38	25.54	25.07	25.10	604000
2008-01-09	25.07	25.25	24.93	25.01	1113600
2008-01-10	24.88	25.42	24.61	24.64	1981800
2008-01-11	24.44	24.62	24.04	24.08	1511860
2008-01-14	24.21	24.45	24.00	24.09	969400
2008-01-15	23.93	24.37	23.86	24.24	1250000
2008-01-16	24.19	24.29	23.99	24.12	908610
2008-01-17	24.27	24.74	24.11	24.17	782800
2008-01-18	24.25	24.29	23.93	24.19	1361500
2008-01-22	23.27	24.29	23.27	23.74	1238200
2008-01-23	23.37	23.50	23.11	23.37	1187800
2008-01-24	23.45	23.58	23.18	23.50	1034340
2008-01-25	23.58	23.65	23.33	23.40	1197426
2008-01-28	23.39	23.76	23.39	23.76	735000
2008-01-29	23.81	24.33	23.81	24.20	804600
2008-01-30	24.05	24.30	23.68	23.73	1005210
2008-01-31	23.42	23.82	23.42	23.57	1276000
2008-02-01	23.77	24.68	23.53	24.62	1182400
2008-02-04	24.71	25.05	24.44	25.00	990438
2008-02-05	24.61	25.48	24.53	25.18	1423672
2008-02-06	25.21	25.44	24.68	24.69	1006400
2008-02-07	24.59	24.89	24.33	24.54	908280
2008-02-08	24.44	24.70	23.85	24.23	1106600
2008-02-11	24.20	24.44	23.97	24.20	600140
2008-02-12	24.27	24.47	24.14	24.43	730000
2008-02-13	24.60	24.70	23.99	24.31	1617800
2008-02-14	24.35	24.76	24.34	24.68	1046734
2008-02-15	24.59	25.08	24.56	24.99	847200
2008-02-19	25.21	25.25	24.85	24.87	759200
2008-02-20	24.80	25.29	24.75	25.15	406164
2008-02-21	25.24	25.41	24.49	24.62	849600
2008-02-22	24.60	25.20	24.23	25.13	2016000
2008-02-25	25.16	25.58	25.02	25.42	870966
2008-02-26	25.38	25.76	25.38	25.60	969198
2008-02-27	25.39	25.81	25.35	25.61	873400
2008-02-28	25.45	25.75	25.26	25.53	1197270
2008-02-29	26.16	27.46	25.60	26.71	3034400
2008-03-03	26.55	27.16	26.55	27.13	1610600
2008-03-04	26.89	27.44	26.73	27.23	1302000
2008-03-05	27.41	27.41	26.94	27.12	963200
2008-03-06	27.03	27.11	26.78	26.90	1062000
2008-03-07	26.72	27.38	26.41	26.53	1287600
2008-03-10	26.60	26.74	26.29	26.60	708600
2008-03-11	27.15	27.15	25.64	25.91	1806400
2008-03-12	25.70	26.63	25.64	26.29	745600
2008-03-13	25.80	26.27	25.57	26.12	767800
2008-03-14	26.28	26.61	25.70	26.47	1127138
2008-03-17	25.96	26.21	25.46	25.68	886000
2008-03-18	26.16	26.43	25.54	25.54	1327600
2008-03-19	25.62	26.33	25.50	25.64	990400
2008-03-20	25.62	25.98	25.24	25.87	1650406
2008-03-24	25.90	25.91	25.54	25.80	1038800
2008-03-25	25.95	26.18	25.65	26.13	654600
2008-03-26	26.10	26.16	25.65	25.75	902200
2008-03-27	25.99	26.78	25.77	26.72	1007602
2008-03-28	26.71	27.15	26.50	26.97	1348200
2008-03-31	26.85	27.12	26.52	26.85	982000
2008-04-01	26.95	27.62	26.94	27.56	927800
2008-04-02	27.70	27.70	27.08	27.47	1034200
2008-04-03	27.34	27.98	27.14	27.90	866000
2008-04-04	28.05	28.05	27.33	27.42	949236
2008-04-07	27.66	28.29	27.50	28.14	1376800
2008-04-08	28.00	28.62	28.00	28.54	1336768
2008-04-09	28.52	28.62	28.29	28.44	671800
2008-04-10	28.45	28.45	28.17	28.37	704200
2008-04-11	28.14	28.25	27.57	27.71	989200
2008-04-14	27.76	28.43	27.72	28.37	931050
2008-04-15	28.48	28.53	27.91	27.99	1310732
2008-04-16	28.17	28.58	27.89	28.48	966360
2008-04-17	28.48	28.50	28.00	28.26	637978
2008-04-18	28.51	30.00	28.21	28.24	663898
2008-04-21	28.05	28.56	28.05	28.48	1652526
2008-04-22	28.24	28.42	27.89	27.93	1493126
2008-04-23	27.98	28.77	27.81	28.54	1432372
2008-04-24	28.49	28.97	28.11	28.76	916712
2008-04-25	31.32	31.75	30.69	31.19	3914436
2008-04-28	31.10	31.57	30.66	31.45	1442540
2008-04-29	30.94	31.33	30.04	31.19	2475472
2008-04-30	31.20	31.50	30.95	31.32	2306106
2008-05-01	31.02	31.43	30.63	30.78	1505364
2008-05-02	30.93	31.07	30.43	30.53	1749386
2008-05-05	30.50	31.73	30.50	31.44	1833360
2008-05-06	31.27	31.74	30.88	31.05	998284
2008-05-07	31.13	31.45	30.85	30.91	1497804
2008-05-08	31.00	31.33	30.95	31.00	899856
2008-05-09	30.87	31.63	30.68	31.50	728312
2008-05-12	31.62	31.64	31.31	31.57	721862
2008-05-13	31.62	31.62	31.18	31.40	659122
2008-05-14	31.42	31.61	30.83	30.91	1544122
2008-05-15	31.02	31.46	30.58	31.40	860840
2008-05-16	31.70	31.70	31.09	31.24	426718
2008-05-19	31.38	32.01	31.38	31.81	938016
2008-05-20	31.86	32.10	31.54	31.66	757568
2008-05-21	31.85	32.71	31.66	31.70	1653780
2008-05-22	31.59	32.14	31.39	31.97	789532
2008-05-23	31.70	32.20	31.43	31.63	644148
2008-05-27	31.58	32.44	31.58	31.95	894560
2008-05-28	32.16	32.26	31.53	31.93	534384
2008-05-29	32.16	32.56	31.91	32.44	923998
2008-05-30	32.55	32.94	32.24	32.50	892418
2008-06-02	32.51	32.51	31.28	31.87	1552614
2008-06-03	31.74	32.15	31.67	32.13	1963582
2008-06-04	31.94	32.07	31.55	31.84	1129618
2008-06-05	32.04	32.43	31.88	32.13	1075562
2008-06-06	31.95	31.96	31.24	31.35	933982
2008-06-09	31.25	31.76	30.96	31.59	1487798
2008-06-10	31.45	31.75	31.09	31.49	1283702
2008-06-11	31.43	31.43	30.09	30.22	1554530
2008-06-12	30.36	31.25	30.25	30.90	1173418
2008-06-13	30.10	30.84	30.02	30.84	1122890
2008-06-16	30.75	30.96	30.40	30.81	611170
2008-06-17	30.83	31.00	30.65	30.81	662154
2008-06-18	30.72	31.00	30.42	30.75	639884
2008-06-19	30.71	31.13	30.36	30.99	1211590
2008-06-20	30.76	31.17	30.75	30.95	1363858
2008-06-23	31.11	31.11	30.57	30.67	1045816
2008-06-24	30.64	31.68	30.64	31.45	1826742
2008-06-25	31.49	31.86	31.41	31.63	1053918
2008-06-26	31.58	32.00	31.27	31.61	1021800
2008-06-27	31.53	31.92	31.21	31.69	1569712
2008-06-30	31.61	32.15	31.55	31.61	842086
2008-07-01	31.34	31.72	31.05	31.55	971098
2008-07-02	31.84	32.50	31.58	32.00	1909104
2008-07-03	32.03	32.27	31.64	32.18	1056174
2008-07-07	32.20	32.62	31.32	31.73	1612896
2008-07-08	31.71	31.83	31.03	31.43	1363308
2008-07-09	31.43	32.19	31.35	31.80	1124074
2008-07-10	31.75	32.01	31.48	31.86	824032
2008-07-11	30.12	31.04	29.88	30.50	3880864
2008-07-14	30.69	30.90	30.09	30.28	1031028
2008-07-15	30.25	30.84	30.02	30.70	1077140
2008-07-16	30.75	31.38	30.75	31.28	1457612
2008-07-17	31.22	31.33	30.37	30.99	1939852
2008-07-18	31.04	31.36	30.61	30.70	924474
2008-07-21	30.70	30.70	29.96	29.99	1595620
2008-07-22	29.81	30.58	29.60	30.51	1441926
2008-07-23	30.31	30.43	29.44	29.74	2163634
2008-07-24	29.70	29.82	29.50	29.59	872508
2008-07-25	29.78	30.02	29.47	29.56	1634954
2008-07-28	29.77	30.14	29.40	30.03	2036986
2008-07-29	31.60	31.60	30.12	30.25	4105626
2008-07-30	30.54	33.00	30.09	30.50	2365258
2008-07-31	29.40	30.87	29.15	30.31	1486734
2008-08-01	30.15	30.77	29.74	30.61	1146458
2008-08-04	30.67	31.14	30.59	31.05	1464172
2008-08-05	31.05	31.05	30.05	30.61	1875234
2008-08-06	30.65	30.65	29.81	30.30	1572518
2008-08-07	30.05	30.22	29.75	29.88	1642418
2008-08-08	29.73	30.18	29.60	30.03	1196200
2008-08-11	30.02	30.31	29.92	30.22	1321404
2008-08-12	30.22	30.22	29.75	30.00	951490
2008-08-13	29.95	31.00	29.78	30.82	1293662
2008-08-14	30.70	31.80	30.70	31.58	1502122
2008-08-15	28.50	32.38	28.50	32.33	1434636
2008-08-18	32.17	32.50	31.38	31.54	911456
2008-08-19	31.39	31.96	31.39	31.70	650094
2008-08-20	31.74	31.80	31.13	31.32	473788
2008-08-21	31.20	31.69	31.02	31.50	714346
2008-08-22	31.63	31.77	31.33	31.50	999688
2008-08-25	31.49	31.49	30.55	31.03	668474
2008-08-26	31.12	31.12	30.50	30.94	760754
2008-08-27	31.06	31.72	30.79	31.37	997604
2008-08-28	31.36	31.48	31.17	31.35	778844
2008-08-29	31.17	31.39	30.85	30.89	933968
2008-09-02	31.13	31.50	30.64	31.03	1016810
2008-09-03	31.07	31.27	31.00	31.09	519562
2008-09-04	31.00	31.09	30.82	30.94	1309680
2008-09-05	30.92	31.25	30.72	31.18	1145514
2008-09-08	31.69	31.73	31.11	31.35	1115680
2008-09-09	31.29	31.90	31.12	31.70	1510642
2008-09-10	31.93	31.99	31.39	31.57	1910538
2008-09-11	31.48	32.48	31.10	32.48	2154878
2008-09-12	32.33	32.82	32.05	32.54	1210030
2008-09-15	32.06	32.34	31.11	31.90	967734
2008-09-16	31.42	31.78	31.23	31.59	1450114
2008-09-17	31.37	31.50	30.92	31.04	1258552
2008-09-18	31.21	31.41	30.66	31.30	1777522
2008-09-19	32.68	34.63	30.23	30.95	2095776
2008-09-22	31.06	31.53	30.46	30.54	864852
2008-09-23	30.52	31.01	29.72	29.94	1321802
2008-09-24	29.90	29.99	29.45	29.55	655582
2008-09-25	29.66	29.90	29.15	29.64	1114710
2008-09-26	29.53	29.54	28.87	29.13	1640062
2008-09-29	28.90	28.94	27.81	28.03	1357588
2008-09-30	28.31	28.31	27.34	28.02	1246430
2008-10-01	27.15	27.15	26.26	26.59	2395722
2008-10-02	26.30	26.47	25.88	26.32	1695578
2008-10-03	26.48	26.86	25.67	25.74	1260098
2008-10-06	25.46	25.46	24.07	24.48	2169588
2008-10-07	24.01	24.47	23.41	23.49	2036058
2008-10-08	22.80	23.60	22.52	22.63	2445348
2008-10-09	22.77	23.35	21.50	21.57	1904406
2008-10-10	20.00	21.50	19.06	20.53	2678792
2008-10-13	21.02	23.22	20.99	23.20	1713350
2008-10-14	23.55	24.11	22.48	23.08	2347154
2008-10-15	22.65	22.72	21.96	22.20	1449554
2008-10-16	22.04	22.05	20.50	21.61	1610612
2008-10-17	21.47	21.91	20.98	21.13	1239640
2008-10-20	21.25	21.94	21.13	21.64	910230
2008-10-21	21.49	22.16	21.49	21.61	768738
2008-10-22	21.33	21.58	20.55	21.02	1208770
2008-10-23	21.01	21.15	19.34	19.97	1238208
2008-10-24	19.38	20.11	18.91	19.92	890866
2008-10-27	19.73	19.77	18.36	18.38	1108200
2008-10-28	17.95	19.75	16.84	18.50	3081220
2008-10-29	18.67	19.59	18.18	19.01	2263338
2008-10-30	19.27	20.46	19.21	20.41	2186846
2008-10-31	20.45	21.23	19.90	21.02	1374894
2008-11-03	20.95	21.93	20.85	21.58	779524
2008-11-04	21.87	21.95	20.37	20.63	1773636
2008-11-05	20.42	20.72	19.62	19.89	1775712
2008-11-06	19.85	20.58	19.85	20.21	1507046
2008-11-07	20.24	20.54	19.96	20.40	650338
2008-11-10	20.62	20.80	19.82	20.06	711494
2008-11-11	19.84	20.62	19.43	20.20	1241380
2008-11-12	19.95	20.24	19.44	19.50	1026332
2008-11-13	19.59	20.85	19.15	20.85	1226178
2008-11-14	20.56	20.84	19.45	19.51	1045228
2008-11-17	19.58	20.48	19.42	19.78	1224964
2008-11-18	19.80	20.30	19.05	19.93	1993380
2008-11-19	19.86	20.34	18.38	18.45	1100082
2008-11-20	18.34	18.40	16.40	16.42	1556270
2008-11-21	16.57	16.72	15.30	16.22	2563214
2008-11-24	16.30	17.15	15.73	16.90	3039208
2008-11-25	16.87	17.85	15.95	17.79	1409132
2008-11-26	17.28	18.21	17.28	18.07	1320882
2008-11-28	18.15	18.67	17.86	18.58	422706
2008-12-01	18.13	18.13	16.73	16.98	1938112
2008-12-02	17.15	17.83	16.82	17.71	1340640
2008-12-03	17.43	17.66	16.99	17.61	1653288
2008-12-04	17.41	17.73	16.83	17.10	1179034
2008-12-05	16.85	17.69	16.35	17.66	1189998
2008-12-08	18.03	18.21	17.44	17.86	1323326
2008-12-09	17.79	18.13	17.01	17.07	1633698
2008-12-10	17.19	17.57	16.91	17.01	1841888
2008-12-11	17.01	18.24	17.00	17.41	1979998
2008-12-12	17.39	17.88	17.07	17.70	1174384
2008-12-15	17.91	17.91	16.21	16.46	2094952
2008-12-16	16.52	17.44	16.52	17.43	1774870
2008-12-17	17.13	17.39	17.01	17.12	1702018
2008-12-18	17.16	18.48	17.05	18.26	2070542
2008-12-19	18.23	18.42	17.81	18.18	1399370
2008-12-22	18.37	18.37	17.22	17.34	1630708
2008-12-23	17.62	17.84	17.25	17.36	1358232
2008-12-24	17.36	17.96	17.14	17.72	747840
2008-12-26	17.72	17.92	17.63	17.86	702142
2008-12-29	17.87	17.93	17.53	17.85	1155718
2008-12-30	17.90	18.43	17.81	18.43	1081968
2008-12-31	18.40	18.90	18.27	18.79	958464
2009-01-02	18.86	19.15	18.35	19.06	788104
2009-01-05	19.01	19.28	18.69	19.20	1416704
2009-01-06	19.28	19.70	18.94	19.50	1610148
2009-01-07	19.25	20.20	19.07	19.56	1821478
2009-01-08	19.49	20.05	19.14	19.82	1317044
2009-01-09	19.78	19.84	19.15	19.73	837724
2009-01-12	19.64	19.64	18.82	18.92	1195554
2009-01-13	18.93	19.54	18.81	19.28	861810
2009-01-14	19.07	19.19	18.41	18.48	1411846
2009-01-15	18.41	18.58	17.72	18.47	1296208
2009-01-16	18.72	19.06	18.55	18.94	761252
2009-01-20	18.85	18.89	17.81	17.90	676798
2009-01-21	17.92	18.54	17.75	18.50	675690
2009-01-22	18.07	18.64	18.07	18.41	1020814
2009-01-23	17.93	18.29	17.61	18.05	761734
2009-01-26	18.12	18.42	17.89	18.08	688834
2009-01-27	18.09	18.80	18.08	18.72	1000850
2009-01-28	19.01	19.29	18.80	19.28	1220200
2009-01-29	19.19	19.29	18.94	19.22	1786928
2009-01-30	19.17	19.24	18.60	18.93	2558558
2009-02-02	18.68	19.64	18.59	19.28	1584112
2009-02-03	19.36	19.59	19.02	19.48	1261144
2009-02-04	19.48	19.68	19.25	19.45	1310910
2009-02-05	19.43	20.45	19.28	20.41	1912650
2009-02-06	20.39	21.11	20.21	20.95	1978796
2009-02-09	20.87	20.98	20.27	20.47	871280
2009-02-10	20.34	21.05	20.22	20.29	1475476
2009-02-11	19.92	20.15	19.51	19.89	2077548
2009-02-12	19.66	20.39	19.45	20.31	1515998
2009-02-13	20.07	20.76	20.07	20.63	918110
2009-02-17	20.11	20.34	19.80	20.07	1413450
2009-02-18	20.25	20.35	19.72	20.26	1125812
2009-02-19	20.60	20.60	19.70	19.96	1815884
2009-02-20	19.87	20.01	19.07	19.86	2478090
2009-02-23	19.91	19.94	18.88	19.15	1622676
2009-02-24	19.15	19.97	19.06	19.91	1622344
2009-02-25	19.88	20.02	19.29	19.46	1068570
2009-02-26	19.66	19.77	17.78	17.82	4793524
2009-02-27	18.84	19.88	18.25	18.42	6282626
2009-03-02	17.85	18.25	16.77	16.83	3015662
2009-03-03	16.98	17.60	16.57	17.19	2064764
2009-03-04	17.32	18.09	16.97	17.72	1730776
2009-03-05	17.48	17.48	16.35	16.44	1448694
2009-03-06	16.56	16.85	16.09	16.44	1252454
2009-03-09	16.33	16.33	15.22	15.39	2362076
2009-03-10	15.57	16.35	15.54	16.22	1299100
2009-03-11	16.32	16.65	16.04	16.46	2034410
2009-03-12	16.35	17.40	16.16	17.23	1342848
2009-03-13	17.18	17.54	17.01	17.43	1150116
2009-03-16	17.43	17.77	17.23	17.26	1200936
2009-03-17	17.24	17.73	17.06	17.72	921442
2009-03-18	17.49	18.03	17.45	17.68	1366294
2009-03-19	17.78	17.84	17.50	17.69	1224298
2009-03-20	17.72	17.76	17.09	17.33	1191100
2009-03-23	17.62	18.41	17.33	18.40	1456106
2009-03-24	18.24	18.58	18.18	18.18	902870
2009-03-25	18.36	19.14	18.13	18.61	1508682
2009-03-26	18.74	19.35	18.55	19.29	1303684
2009-03-27	19.09	19.44	18.89	19.19	1244442
2009-03-30	18.72	18.96	18.36	18.65	1591332
2009-03-31	18.81	19.46	18.81	19.17	1538542
2009-04-01	18.86	19.39	18.61	19.26	2115974
2009-04-02	19.64	20.16	19.48	19.81	1743188
2009-04-03	19.86	20.20	19.25	19.39	1639164
2009-04-06	19.20	19.51	18.71	18.90	1298564
2009-04-07	18.75	19.23	18.38	19.08	1821960
2009-04-08	19.12	19.20	17.40	18.29	2792808
2009-04-09	18.75	19.48	18.75	19.45	3870506
2009-04-13	19.41	19.73	19.33	19.72	1673592
2009-04-14	19.71	21.20	19.60	20.78	2054698
2009-04-15	20.73	21.00	19.84	20.60	2249334
2009-04-16	20.80	21.10	20.53	20.95	1458564
2009-04-17	20.93	21.25	20.70	21.01	931434
2009-04-20	20.73	20.96	19.78	20.06	1116168
2009-04-21	20.11	21.10	20.09	20.60	2639490
2009-04-22	20.49	21.45	20.49	21.05	1366466
2009-04-23	21.08	21.09	20.50	20.79	1413796
2009-04-24	20.97	21.92	20.76	21.64	2600620
2009-04-27	21.63	23.16	21.40	23.04	3893442
2009-04-28	24.18	24.98	23.11	24.34	5337834
2009-04-29	24.58	25.73	24.23	25.48	2772868
2009-04-30	25.76	26.01	25.01	25.20	2230486
2009-05-01	25.17	25.17	24.38	24.51	2468094
2009-05-04	23.98	24.86	23.35	24.86	3189080
2009-05-05	24.87	25.45	24.73	25.39	1872032
2009-05-06	25.53	25.53	24.65	25.07	1677268
2009-05-07	25.22	26.15	25.09	25.65	1820614
2009-05-08	25.07	25.93	25.06	25.56	2056644
2009-05-11	25.80	26.84	25.43	26.10	2529392
2009-05-12	26.20	26.31	25.56	25.80	1778122
2009-05-13	25.59	26.03	25.21	25.29	1500978
2009-05-14	25.43	25.49	24.85	25.32	1444636
2009-05-15	25.30	25.69	24.54	24.60	2689992
2009-05-18	24.62	25.33	23.67	25.30	3313810
2009-05-19	25.32	26.39	25.31	26.19	2387320
2009-05-20	26.15	28.72	25.82	28.65	9837636
2009-05-21	28.46	28.80	26.53	26.96	4087000
2009-05-22	27.16	27.33	26.83	27.05	897218
2009-05-26	26.64	28.00	26.60	27.75	1541988
2009-05-27	27.74	28.05	27.43	27.73	1153138
2009-05-28	27.82	28.03	27.03	27.23	1914872
2009-05-29	27.43	27.47	26.81	27.47	953482
2009-06-01	27.67	28.37	27.64	28.19	2302846
2009-06-02	28.16	28.68	27.70	28.00	1729620
2009-06-03	27.70	27.70	26.79	27.11	1648530
2009-06-04	27.13	27.23	26.53	26.95	939168
2009-06-05	26.99	27.39	26.56	27.28	1142866
2009-06-08	27.29	27.69	27.09	27.46	1601646
2009-06-09	27.44	27.66	27.07	27.50	911640
2009-06-10	27.58	27.66	26.75	26.92	1234128
2009-06-11	26.94	27.50	26.83	26.88	965992
2009-06-12	26.87	26.99	26.08	26.19	1380356
2009-06-15	25.81	25.99	24.95	25.74	2189126
2009-06-16	25.83	26.34	25.06	25.20	1043914
2009-06-17	25.20	25.56	24.66	24.75	1702584
2009-06-18	24.70	25.82	24.53	25.65	1368882
2009-06-19	25.94	25.94	24.89	24.99	1075020
2009-06-22	24.77	24.84	24.01	24.28	935416
2009-06-23	24.26	24.37	23.48	23.57	1217828
2009-06-24	23.68	24.36	23.53	24.18	997342
2009-06-25	24.15	25.47	24.00	25.12	1504400
2009-06-26	25.09	25.09	24.43	24.69	1145328
2009-06-29	24.68	24.76	24.01	24.70	1053702
2009-06-30	24.70	24.82	24.04	24.43	1158104
2009-07-01	24.49	24.79	24.19	24.71	1127182
2009-07-02	24.33	24.39	23.81	24.22	1302750
2009-07-06	24.29	24.29	23.67	24.10	1587942
2009-07-07	24.05	25.64	23.96	25.08	2016774
2009-07-08	25.22	25.28	24.05	24.57	1508548
2009-07-09	24.57	24.82	24.03	24.33	978502
2009-07-10	24.33	24.58	23.80	24.35	755022
2009-07-13	24.36	24.52	23.60	24.21	1458786
2009-07-14	24.11	24.57	23.74	24.51	1501802
2009-07-15	24.77	25.23	24.47	25.18	1203618
2009-07-16	25.04	25.97	24.93	25.92	1101538
2009-07-17	26.00	26.20	25.75	26.02	1424492
2009-07-20	26.06	26.07	25.49	25.81	1281610
2009-07-21	25.75	26.36	25.33	25.69	840098
2009-07-22	25.54	26.11	25.24	25.59	1102818
2009-07-23	25.62	25.81	25.43	25.55	949608
2009-07-24	25.41	26.31	25.41	26.31	1376046
2009-07-27	26.29	26.60	25.91	26.53	1286656
2009-07-28	26.77	27.66	26.60	27.48	2253696
2009-07-29	28.13	28.81	27.77	28.64	3557874
2009-07-30	28.78	29.07	28.15	28.34	1654666
2009-07-31	28.34	28.54	27.58	27.81	1770282
2009-08-03	28.12	29.27	28.08	29.21	2731550
2009-08-04	29.07	29.40	29.02	29.23	1452730
2009-08-05	29.11	29.13	28.53	28.84	1632908
2009-08-06	28.83	28.84	28.10	28.35	1578182
2009-08-07	28.48	29.13	28.30	28.56	1398210
2009-08-10	28.53	29.11	28.16	28.85	729008
2009-08-11	28.78	29.03	28.42	28.73	1029208
2009-08-12	28.78	29.33	28.42	29.14	1011850
2009-08-13	29.30	29.55	28.82	29.54	755758
2009-08-14	29.63	29.75	28.95	29.50	940960
2009-08-17	29.35	30.15	29.12	29.99	1588456
2009-08-18	29.85	29.87	29.14	29.34	1070360
2009-08-19	29.24	29.90	29.21	29.86	1196142
2009-08-20	29.87	30.03	29.67	29.90	664322
2009-08-21	30.14	30.52	29.97	29.99	974132
2009-08-24	30.04	30.18	29.81	30.03	636486
2009-08-25	30.08	30.47	29.90	30.02	479316
2009-08-26	29.97	30.21	29.61	29.71	741168
2009-08-27	29.88	29.98	29.13	29.71	637266
2009-08-28	29.89	29.89	29.21	29.47	687412
2009-08-31	29.37	29.60	28.86	29.38	1028720
2009-09-01	29.25	29.77	28.70	28.84	989918
2009-09-02	29.00	29.38	28.79	28.83	1060886
2009-09-03	29.02	29.36	28.52	29.34	1287080
2009-09-04	29.34	29.59	29.05	29.45	1305306
2009-09-08	29.44	29.62	28.89	29.17	876112
2009-09-09	29.12	29.78	29.12	29.58	1113942
2009-09-10	29.53	30.41	29.31	30.33	1167288
2009-09-11	30.28	31.06	30.26	30.99	842874
2009-09-14	31.14	31.87	30.95	31.23	1515094
2009-09-15	31.06	31.50	30.77	31.42	1084630
2009-09-16	31.36	31.48	30.76	31.37	1398092
2009-09-17	31.17	31.46	30.72	31.00	1370024
2009-09-18	31.22	31.51	30.85	31.08	1247416
2009-09-21	30.99	31.35	30.85	31.16	567444
2009-09-22	31.14	31.33	30.75	31.19	846756
2009-09-23	31.20	31.74	31.04	31.23	1062140
2009-09-24	31.23	31.31	30.55	31.01	1096698
2009-09-25	30.96	31.26	30.61	30.69	872566
2009-09-28	30.81	31.69	30.77	31.46	807492
2009-09-29	31.57	31.61	30.82	31.40	878280
2009-09-30	31.38	31.47	30.52	30.97	926140
2009-10-01	30.93	31.00	30.64	30.78	1931732
2009-10-02	30.61	30.75	30.12	30.16	1337590
2009-10-05	30.20	30.55	29.90	30.51	980760
2009-10-06	30.62	31.14	30.37	31.02	1316292
2009-10-07	30.96	31.73	30.93	31.34	747462
2009-10-08	31.38	32.47	31.18	32.44	1355812
2009-10-09	32.50	33.32	32.49	33.18	895016
2009-10-12	33.18	33.18	32.76	32.81	626624
2009-10-13	32.85	33.05	32.44	32.66	739560
2009-10-14	32.78	33.28	32.72	33.08	1065310
2009-10-15	32.64	33.22	32.56	32.80	1169054
2009-10-16	32.59	32.76	32.42	32.54	851344
2009-10-19	32.51	32.70	32.19	32.35	1238480
2009-10-20	32.35	32.48	31.97	32.06	993514
2009-10-21	32.15	32.31	31.39	31.43	1015868
2009-10-22	31.51	31.96	31.27	31.68	638146
2009-10-23	31.78	31.85	31.22	31.29	551106
2009-10-26	31.42	31.77	31.00	31.13	535886
2009-10-27	31.08	31.08	29.77	30.40	1364056
2009-10-28	30.16	30.19	28.84	28.88	1542242
2009-10-29	29.16	30.43	29.16	30.36	1941536
2009-10-30	28.74	30.05	27.79	27.83	6884636
2009-11-02	28.02	28.74	27.86	28.62	2577206
2009-11-03	28.57	28.83	28.24	28.64	1609242
2009-11-04	28.86	29.05	28.39	28.43	1213750
2009-11-05	28.66	28.80	28.43	28.79	1178012
2009-11-06	28.48	28.96	28.14	28.47	1264070
2009-11-09	28.55	28.85	28.47	28.83	761928
2009-11-10	28.82	29.22	28.71	29.08	887644
2009-11-11	29.24	29.38	29.01	29.23	699640
2009-11-12	29.32	29.46	29.16	29.22	840880
2009-11-13	29.33	29.49	29.18	29.33	1288826
2009-11-16	29.50	29.64	29.38	29.56	1002996
2009-11-17	29.45	29.57	29.30	29.52	820082
2009-11-18	29.57	29.58	29.01	29.17	692886
2009-11-19	29.19	29.68	28.83	29.37	1726328
2009-11-20	29.45	29.47	29.03	29.18	886364
2009-11-23	29.50	30.03	29.50	29.71	807554
2009-11-24	29.86	29.97	29.51	29.56	849238
2009-11-25	29.66	29.95	29.47	29.60	716956
2009-11-27	29.10	29.15	28.27	28.77	562718
2009-11-30	28.63	28.73	27.72	27.95	2211444
2009-12-01	28.01	28.50	28.01	28.28	1047546
2009-12-02	27.95	28.68	27.95	28.62	883826
2009-12-03	28.58	28.87	28.04	28.09	806032
2009-12-04	28.46	28.59	28.04	28.22	1115692
2009-12-07	28.31	28.84	28.31	28.46	1349878
2009-12-08	28.38	28.49	27.93	28.13	729078
2009-12-09	28.13	28.13	27.59	27.67	1112726
2009-12-10	27.86	28.59	27.76	28.49	1988616
2009-12-11	28.83	29.37	28.69	29.13	1760894
2009-12-14	29.33	30.05	29.33	30.00	1877630
2009-12-15	29.55	30.33	29.04	30.09	1952592
2009-12-16	30.14	31.27	30.10	31.18	1838800
2009-12-17	30.74	31.12	30.16	30.30	1429667
2009-12-18	31.30	31.40	30.43	30.43	2917786
2009-12-21	30.60	31.75	30.44	31.12	1177558
2009-12-22	31.09	31.35	31.07	31.22	1051125
2009-12-23	31.20	32.39	31.01	31.94	1627353
2009-12-24	32.06	32.14	31.79	31.99	244378
2009-12-28	32.11	32.30	31.55	31.59	578477
2009-12-29	31.63	31.63	31.20	31.20	384643
2009-12-30	31.02	31.23	30.66	30.71	648060
2009-12-31	30.77	30.82	30.50	30.50	774473
2010-01-04	30.66	31.15	30.66	31.15	1553602
2010-01-05	31.14	31.42	30.71	30.90	1210887
2010-01-06	30.93	31.23	30.65	30.75	1039658
2010-01-07	30.85	31.30	30.64	31.21	1186298
2010-01-08	31.25	32.68	31.21	32.62	1905909
2010-01-11	32.87	33.12	32.24	32.28	803464
2010-01-12	32.07	32.19	31.18	31.31	882144
2010-01-13	31.51	32.79	31.51	32.76	1360170
2010-01-14	32.53	33.42	32.42	33.36	1185586
2010-01-15	33.34	33.36	32.22	32.36	933963
2010-01-19	31.99	32.18	30.78	32.17	1775896
2010-01-20	31.94	31.94	29.60	30.32	4784287
2010-01-21	30.29	30.55	29.06	29.23	1791912
2010-01-22	29.21	29.90	28.67	28.75	1566571
2010-01-25	29.00	29.77	28.72	29.54	1578924
2010-01-26	29.42	30.96	29.30	30.85	1844036
2010-01-27	30.86	30.86	29.71	30.23	1858261
2010-01-28	30.28	30.39	29.13	29.39	1066870
2010-01-29	29.43	29.87	29.02	29.16	937583
2010-02-01	29.22	29.36	28.80	29.36	1137122
2010-02-02	29.41	30.42	29.18	30.34	1098618
2010-02-03	30.30	30.30	29.73	29.88	431190
2010-02-04	29.75	29.75	29.02	29.17	945293
2010-02-05	29.20	29.25	28.40	28.83	902748
2010-02-08	28.77	29.13	28.40	28.94	1374948
2010-02-09	29.27	30.35	29.05	30.24	1585418
2010-02-10	30.05	31.21	30.05	30.87	2193430
2010-02-11	30.73	31.45	30.45	31.38	942332
2010-02-12	31.05	32.02	30.88	32.02	1023953
2010-02-16	32.21	32.29	31.70	32.01	1031089
2010-02-17	32.00	32.30	31.73	31.84	1578076
2010-02-18	31.74	31.95	31.16	31.91	1804456
2010-02-19	31.78	32.29	31.78	32.28	925941
2010-02-22	32.27	32.50	31.37	31.45	1185586
2010-02-23	31.25	31.39	30.51	30.56	1275148
2010-02-24	30.57	30.70	30.19	30.40	1285017
2010-02-25	30.02	31.17	29.52	31.01	1725566
2010-02-26	30.52	31.83	29.65	31.02	2416675
2010-03-01	31.18	31.75	31.12	31.69	1206950
2010-03-02	31.85	32.22	31.67	32.04	687114
2010-03-03	32.20	32.38	31.57	31.65	882437
2010-03-04	31.60	33.09	31.57	33.03	1720739
2010-03-05	33.23	33.30	32.81	33.10	960187
2010-03-08	33.16	33.20	32.97	33.06	608624
2010-03-09	32.92	33.11	32.54	32.54	1498021
2010-03-10	32.63	33.64	31.87	33.51	3239758
2010-03-11	33.31	33.70	32.98	33.66	1535992
2010-03-12	33.60	33.75	32.41	33.03	1197531
2010-03-15	33.01	33.94	32.67	33.86	1371409
2010-03-16	33.97	34.17	33.79	34.15	1131672
2010-03-17	34.35	34.99	34.00	34.63	1750217
2010-03-18	34.77	34.96	34.10	34.17	1769504
2010-03-19	34.14	34.54	33.84	34.46	1767661
2010-03-22	34.75	36.71	34.75	36.59	3788131
2010-03-23	36.73	36.74	35.78	35.95	1192212
2010-03-24	35.91	35.97	35.02	35.17	1276869
2010-03-25	35.28	35.46	34.98	35.18	868038
2010-03-26	35.23	35.75	35.18	35.63	1283146
2010-03-29	35.81	36.17	35.66	36.07	941833
2010-03-30	36.16	36.25	35.69	35.80	1297039
2010-03-31	35.72	35.75	34.91	35.09	756200
2010-04-01	35.36	36.88	35.27	36.71	1578167
2010-04-05	36.71	37.08	36.51	36.63	672585
2010-04-06	36.57	36.97	36.46	36.69	788940
2010-04-07	36.54	36.82	35.81	36.78	1650563
2010-04-08	36.72	37.02	36.22	36.99	1141116
2010-04-09	37.05	37.10	36.29	36.32	1126297
2010-04-12	36.34	37.18	36.28	36.50	1791980
2010-04-13	36.55	36.80	35.96	36.06	1102361
2010-04-14	36.28	36.30	35.43	35.45	1132592
2010-04-15	35.45	35.57	35.13	35.38	1136204
2010-04-16	35.29	35.52	33.71	34.86	3856858
2010-04-19	35.24	35.93	34.64	35.76	1966400
2010-04-20	36.15	37.12	35.43	37.00	2057169
2010-04-21	36.93	37.25	35.82	35.99	1347630
2010-04-22	35.69	36.30	35.41	35.87	1114143
2010-04-23	35.97	37.07	35.97	36.51	1999820
2010-04-26	36.58	36.64	35.86	35.97	1178125
2010-04-27	35.93	38.21	35.93	36.89	3702328
2010-04-28	36.98	37.19	36.55	36.75	1383869
2010-04-29	36.87	38.28	36.75	38.18	1266715
2010-04-30	38.20	38.68	37.10	37.12	1487862
2010-05-03	37.32	38.16	36.92	37.85	1290820
2010-05-04	37.67	37.67	36.40	36.46	1221446
2010-05-05	36.29	36.86	35.88	36.01	1316533
2010-05-06	35.80	36.45	33.42	35.03	1818834
2010-05-07	35.10	35.90	34.81	35.47	2637439
2010-05-10	36.75	36.97	36.17	36.65	1332616
2010-05-11	36.32	37.69	36.06	37.48	1682126
2010-05-12	37.69	38.10	37.38	37.94	1087022
2010-05-13	37.81	38.54	37.66	37.70	1291734
2010-05-14	37.48	40.81	36.90	39.04	4621826
2010-05-17	43.20	43.47	41.00	42.14	7225894
2010-05-18	41.98	42.50	41.46	41.75	3878175
2010-05-19	41.53	42.21	41.36	42.10	1721627
2010-05-20	41.24	42.59	41.16	41.81	2875718
2010-05-21	41.49	42.36	40.76	41.99	2491585
2010-05-24	41.79	42.32	41.40	41.48	1814902
2010-05-25	40.90	41.96	40.71	41.84	1911257
2010-05-26	42.07	43.12	41.76	42.34	1841911
2010-05-27	43.17	43.63	42.86	43.06	1657105
2010-05-28	42.96	43.17	42.21	42.38	1223974
2010-06-01	42.09	42.76	41.76	41.90	1226324
2010-06-02	42.04	43.11	42.04	43.10	1334654
2010-06-03	43.46	43.80	42.63	43.36	1034186
2010-06-04	42.64	43.24	41.35	41.57	1217335
2010-06-07	41.64	42.25	41.03	41.24	1105358
2010-06-08	41.24	41.49	39.73	40.32	2064202
2010-06-09	40.61	41.64	40.53	40.88	1561944
2010-06-10	41.57	41.93	40.88	41.90	1107878
2010-06-11	41.46	42.14	41.38	42.14	875777
2010-06-14	42.30	42.70	42.15	42.28	925705
2010-06-15	42.68	43.27	42.58	43.23	759069
2010-06-16	42.91	43.34	42.44	42.76	1704106
2010-06-17	42.90	43.09	42.19	42.46	1495632
2010-06-18	42.46	42.51	41.25	41.33	1759681
2010-06-21	41.57	41.82	40.02	40.26	1665250
2010-06-22	40.34	40.84	39.21	39.23	1622724
2010-06-23	39.11	40.29	38.73	39.78	1729126
2010-06-24	40.38	40.63	39.87	40.25	2076133
2010-06-25	40.24	40.56	39.94	40.07	1963797
2010-06-28	40.07	40.08	39.22	39.48	1498498
2010-06-29	38.94	39.04	38.08	38.67	1431624
2010-06-30	38.53	38.85	38.12	38.15	1512744
2010-07-01	38.36	38.36	36.43	37.16	1680698
2010-07-02	37.29	37.29	36.33	36.59	1250998
2010-07-06	37.12	37.26	36.26	36.43	1355260
2010-07-07	36.39	36.77	36.08	36.74	886800
2010-07-08	36.98	37.87	36.66	36.74	2478628
2010-07-09	36.72	36.90	36.13	36.49	1308610
2010-07-12	36.45	36.81	36.14	36.40	895422
2010-07-13	36.65	37.04	36.48	36.87	834275
2010-07-14	36.88	37.85	36.55	37.59	1340327
2010-07-15	37.51	37.77	36.99	37.65	1144095
2010-07-16	37.49	37.49	36.69	36.81	1313216
2010-07-19	36.80	37.15	36.50	36.64	768706
2010-07-20	36.30	36.43	35.87	36.20	1352258
2010-07-21	36.39	36.39	34.79	34.95	2740065
2010-07-22	35.34	35.60	34.88	34.90	1010610
2010-07-23	34.73	35.22	34.60	35.02	1650303
2010-07-26	35.36	36.56	34.95	36.31	2407116
2010-07-27	35.25	36.27	35.00	35.43	3448940
2010-07-28	35.55	35.86	34.51	34.56	1141051
2010-07-29	34.70	35.09	34.00	34.28	1359513
2010-07-30	34.03	36.04	33.90	35.97	2132071
2010-08-02	36.97	37.51	34.77	34.92	2196342
2010-08-03	34.71	36.29	34.65	36.20	2215576
2010-08-04	36.40	38.76	36.17	37.73	3294102
2010-08-05	38.59	39.22	37.73	38.00	1928235
2010-08-06	37.62	38.14	37.17	37.84	886514
2010-08-09	38.13	38.24	37.79	38.00	559361
2010-08-10	37.65	38.14	37.54	37.72	789822
2010-08-11	37.32	37.32	36.11	36.18	789378
2010-08-12	35.71	36.28	35.40	36.00	708987
2010-08-13	35.95	36.49	35.56	36.31	559468
2010-08-16	36.05	36.19	35.65	36.00	619348
2010-08-17	36.16	36.35	35.78	35.91	1171403
2010-08-18	35.97	36.02	35.25	35.88	788535
2010-08-19	35.76	35.92	35.09	35.14	975117
2010-08-20	35.12	35.12	34.41	34.86	892264
2010-08-23	34.95	35.18	34.17	34.21	784412
2010-08-24	33.96	33.96	32.37	32.56	2157848
2010-08-25	32.24	33.14	32.24	32.80	807240
2010-08-26	32.89	33.07	31.30	31.41	1730609
2010-08-27	31.55	31.72	30.51	31.63	1368869
2010-08-30	31.40	31.63	31.05	31.06	483308
2010-08-31	31.01	31.61	30.92	31.40	1335991
2010-09-01	31.84	32.52	31.58	32.06	1025817
2010-09-02	32.08	32.95	31.68	32.94	1031959
2010-09-03	33.18	33.78	33.04	33.40	708543
2010-09-07	33.23	33.45	32.95	33.28	888467
2010-09-08	33.27	33.62	33.02	33.13	974465
2010-09-09	33.46	34.41	33.19	34.03	1428476
2010-09-10	33.96	34.12	33.65	34.00	530006
2010-09-13	34.37	34.37	33.87	34.05	864592
2010-09-14	33.93	34.77	32.89	34.39	1923278
2010-09-15	34.26	35.41	34.24	35.30	1643191
2010-09-16	35.09	35.63	34.82	35.56	651363
2010-09-17	35.63	36.20	35.51	35.77	668316
2010-09-20	36.13	37.33	36.04	36.90	1260463
2010-09-21	36.80	37.06	36.53	36.73	998188
2010-09-22	36.55	37.68	36.55	37.58	1328600
2010-09-23	37.27	37.58	36.92	37.20	962797
2010-09-24	37.56	38.25	37.26	38.06	1129415
2010-09-27	38.06	38.86	37.56	38.74	1138122
2010-09-28	38.88	39.00	38.27	38.82	765249
2010-09-29	38.59	39.46	38.37	39.15	643445
2010-09-30	39.42	40.29	38.01	38.86	1468375
2010-10-01	39.03	39.26	38.09	38.69	712203
2010-10-04	38.49	39.08	37.86	38.11	777005
2010-10-05	38.52	38.71	37.62	37.82	1398346
2010-10-06	37.86	38.00	37.44	37.62	569444
2010-10-07	37.84	37.94	37.22	37.42	743170
2010-10-08	37.49	38.73	37.10	38.54	1234324
2010-10-11	38.63	39.25	38.27	38.75	780275
2010-10-12	38.71	38.99	38.27	38.92	620224
2010-10-13	39.05	39.05	38.25	38.46	926127
2010-10-14	38.48	38.66	37.44	37.70	950777
2010-10-15	38.05	38.41	37.43	37.97	1242386
2010-10-18	37.99	38.75	37.99	38.56	838710
2010-10-19	38.25	38.35	36.94	37.21	1079570
2010-10-20	37.42	39.11	37.42	38.45	1897721
2010-10-21	38.55	38.56	37.67	38.15	804772
2010-10-22	38.35	39.15	38.23	38.94	1605664
2010-10-25	39.01	39.50	38.52	39.21	1203322
2010-10-26	38.96	39.61	38.95	39.49	928463
2010-10-27	39.11	39.68	38.02	38.77	1705650
2010-10-28	38.86	41.69	38.86	40.57	3086290
2010-10-29	40.34	41.37	40.33	41.27	2260845
2010-11-01	41.34	41.99	40.42	40.95	1126580
2010-11-02	41.11	41.37	40.89	41.20	860707
2010-11-03	41.28	41.82	40.51	41.35	1048968
2010-11-04	41.74	42.06	41.44	41.95	1077642
2010-11-05	41.95	42.20	41.67	41.93	615804
2010-11-08	42.24	42.68	41.81	41.95	788964
2010-11-09	42.04	42.20	41.26	41.40	643457
2010-11-10	41.31	41.82	41.00	41.71	930974
2010-11-11	41.33	41.72	41.23	41.57	695265
2010-11-12	41.45	41.71	40.48	40.74	906518
2010-11-15	40.98	41.20	40.82	40.89	639269
2010-11-16	40.76	41.65	40.50	40.85	1118287
2010-11-17	41.04	41.17	40.62	40.75	934078
2010-11-18	40.99	41.39	40.71	40.77	1372354
2010-11-19	40.80	41.00	40.22	40.23	889897
2010-11-22	40.22	40.47	39.86	40.11	971668
2010-11-23	39.70	40.35	39.24	40.30	972384
2010-11-24	40.48	41.17	40.18	41.01	550336
2010-11-26	40.70	41.06	40.42	40.95	182796
2010-11-29	40.68	41.50	40.38	41.30	704555
2010-11-30	40.90	41.44	40.68	41.12	693462
2010-12-01	41.51	42.16	41.04	41.14	1088150
2010-12-02	41.09	42.07	41.09	42.06	754727
2010-12-03	42.03	42.03	41.32	41.73	625115
2010-12-06	41.58	41.62	40.91	41.12	473045
2010-12-07	41.15	41.74	41.13	41.30	715586
2010-12-08	41.28	41.45	40.96	40.98	637598
2010-12-09	41.10	41.31	40.71	41.20	497700
2010-12-10	41.46	42.90	41.29	41.74	1547966
2010-12-13	41.88	41.90	40.29	40.32	908499
2010-12-14	40.49	41.87	40.41	41.86	1143570
2010-12-15	41.87	42.73	41.58	42.25	1870757
2010-12-16	42.33	43.22	42.07	43.17	946733
2010-12-17	43.25	43.35	42.88	43.31	1684447
2010-12-20	43.25	43.31	42.93	43.15	552982
2010-12-21	43.25	43.65	43.06	43.37	344399
2010-12-22	43.35	43.76	43.24	43.55	601071
2010-12-23	43.44	44.04	42.89	43.09	589742
2010-12-27	42.96	43.01	42.46	42.88	206236
2010-12-28	42.78	42.96	42.43	42.65	423717
2010-12-29	42.65	42.90	42.37	42.85	277676
2010-12-30	42.75	43.97	42.71	43.74	492710
2010-12-31	43.63	43.95	43.30	43.42	381809
2011-01-03	43.57	44.28	43.18	43.43	1294568
2011-01-04	43.97	45.00	43.86	44.16	1719458
2011-01-05	44.15	44.83	44.00	44.01	1064672
2011-01-06	44.19	44.58	44.06	44.40	1189089
2011-01-07	44.50	44.60	43.87	44.28	782194
2011-01-10	43.85	44.28	43.62	44.03	822642
2011-01-11	44.39	45.12	44.12	44.79	594506
2011-01-12	45.08	45.08	44.21	44.74	355687
2011-01-13	44.71	46.58	44.66	46.00	1957824
2011-01-14	45.84	46.00	45.43	45.97	584074
2011-01-18	45.94	46.31	45.62	46.26	1144762
2011-01-19	45.74	45.75	42.85	43.67	3542784
2011-01-20	43.35	44.29	42.88	43.48	1474312
2011-01-21	43.69	44.00	42.03	42.33	2027281
2011-01-24	42.48	42.61	41.77	42.30	1650195
2011-01-25	42.33	43.39	42.00	42.88	1131274
2011-01-26	43.03	43.59	42.42	43.50	1219265
2011-01-27	43.45	43.69	42.89	42.97	665508
2011-01-28	42.98	43.12	41.95	42.09	483705
2011-01-31	42.17	42.37	41.57	42.10	1157392
2011-02-01	42.36	43.00	42.18	42.60	866306
2011-02-02	42.38	43.03	42.38	42.60	518876
2011-02-03	42.50	43.29	41.83	42.81	547658
2011-02-04	42.89	43.36	42.50	42.62	571896
2011-02-07	42.83	43.51	42.47	43.11	643937
2011-02-08	43.23	44.50	43.23	44.14	956415
2011-02-09	43.93	44.01	43.20	43.37	703491
2011-02-10	43.27	43.53	41.75	42.06	1808534
2011-02-11	42.09	43.23	41.43	42.79	1546374
2011-02-14	42.83	44.00	42.59	43.90	732779
2011-02-15	43.74	44.66	43.73	43.85	1081246
2011-02-16	44.00	44.42	43.69	44.18	793457
2011-02-17	44.20	44.27	43.46	43.64	820130
2011-02-18	43.68	43.76	42.64	42.92	734832
2011-02-22	42.51	42.77	41.70	42.26	1295953
2011-02-23	42.22	43.76	41.99	43.57	1920337
2011-02-24	43.45	44.18	42.98	43.73	998842
2011-02-25	43.71	45.25	43.55	45.22	1187439
2011-02-28	45.25	46.72	45.25	45.71	1697905
2011-03-01	47.00	48.24	47.00	47.48	3041774
2011-03-02	47.30	48.09	47.05	48.03	1141105
2011-03-03	48.32	48.67	47.90	48.06	1717266
2011-03-04	48.04	48.33	47.24	47.66	1215366
2011-03-07	47.79	47.95	46.34	46.97	1051092
2011-03-08	47.07	48.14	46.92	47.62	756393
2011-03-09	47.72	48.50	47.54	48.48	1057941
2011-03-10	47.97	48.02	47.16	47.31	707317
2011-03-11	46.93	47.32	46.19	47.07	610223
2011-03-14	46.80	47.51	46.20	46.68	775430
2011-03-15	45.85	47.21	45.54	46.97	780935
2011-03-16	48.40	48.87	47.40	47.66	1466547
2011-03-17	48.14	48.33	46.88	46.96	794509
2011-03-18	47.31	47.50	46.75	46.88	748497
2011-03-21	47.29	47.57	46.56	46.83	659838
2011-03-22	46.74	47.21	45.81	46.14	650925
2011-03-23	46.25	46.61	45.84	46.11	626381
2011-03-24	46.37	46.69	45.89	46.66	577479
2011-03-25	46.65	47.81	46.65	46.91	557962
2011-03-28	46.83	47.05	46.69	46.75	665371
2011-03-29	46.80	47.53	46.46	47.40	844438
2011-03-30	47.61	49.03	47.60	48.79	1082987
2011-03-31	48.76	49.75	48.56	49.41	816586
2011-04-01	49.73	50.32	49.63	49.80	699097
2011-04-04	49.91	51.18	49.91	50.94	1249199
2011-04-05	50.83	51.13	50.57	50.88	881740
2011-04-06	50.98	51.04	49.83	50.07	1231655
2011-04-07	49.98	50.98	49.74	49.91	636189
2011-04-08	50.00	50.15	48.34	48.76	767549
2011-04-11	48.72	48.95	46.92	46.99	2915139
2011-04-12	47.01	48.45	46.38	46.80	2088085
2011-04-13	47.08	47.96	46.68	47.20	1915013
2011-04-14	46.89	47.17	45.37	46.82	2579159
2011-04-15	46.83	47.20	46.13	46.47	1495779
2011-04-18	45.62	46.30	44.68	46.13	1507821
2011-04-19	46.13	47.13	46.10	46.61	848272
2011-04-20	46.85	47.92	45.56	47.43	1308796
2011-04-21	48.39	49.97	47.69	47.74	1294845
2011-04-25	47.75	48.08	47.35	47.95	790340
2011-04-26	47.84	49.45	47.82	49.17	1325778
2011-04-27	54.43	56.31	52.17	54.74	3372346
2011-04-28	54.73	55.22	54.09	54.79	1677653
2011-04-29	54.75	54.95	54.14	54.78	1492158
2011-05-02	54.87	54.91	53.61	54.10	1475245
2011-05-03	54.10	54.27	52.60	53.45	1490808
2011-05-04	53.27	53.94	52.75	53.29	1275093
2011-05-05	52.80	54.79	52.64	53.39	769620
2011-05-06	53.84	54.95	53.29	54.39	1448969
2011-05-09	54.49	56.06	54.19	55.41	1405011
2011-05-10	55.35	56.46	54.92	56.41	1040652
2011-05-11	56.05	56.30	55.01	55.47	1013255
2011-05-12	55.35	55.68	54.21	55.20	644498
2011-05-13	55.26	55.26	53.87	53.99	750059
2011-05-16	53.95	54.50	53.56	53.78	753084
2011-05-17	53.55	53.97	52.95	53.17	1180562
2011-05-18	53.41	54.35	53.23	54.29	713903
2011-05-19	54.46	54.46	53.47	53.76	628676
2011-05-20	53.76	53.86	52.88	53.50	598288
2011-05-23	52.86	53.33	52.57	52.96	604631
2011-05-24	53.18	53.77	52.68	53.68	589483
2011-05-25	53.36	54.04	53.27	53.90	602174
2011-05-26	53.56	54.19	53.26	54.15	641191
2011-05-27	54.14	55.30	54.00	54.98	886103
2011-05-31	55.26	55.70	54.18	54.49	910393
2011-06-01	54.49	54.55	53.95	54.39	1216849
2011-06-02	54.25	55.41	54.01	55.19	1649504
2011-06-03	54.20	54.55	52.93	53.04	656370
2011-06-06	53.02	53.09	50.81	51.53	1156830
2011-06-07	51.91	52.40	51.45	51.46	896586
2011-06-08	51.31	51.54	50.82	51.18	666644
2011-06-09	51.46	52.93	51.30	52.71	819847
2011-06-10	52.33	52.47	50.97	52.04	1183251
2011-06-13	52.97	53.17	51.60	51.81	807293
2011-06-14	52.27	53.33	52.03	52.89	742341
2011-06-15	52.32	53.01	51.74	51.87	558363
2011-06-16	51.81	52.19	50.94	51.37	777930
2011-06-17	51.87	52.46	51.63	51.94	798015
2011-06-20	51.91	52.87	51.76	52.56	451864
2011-06-21	52.78	53.98	52.78	53.74	586366
2011-06-22	53.47	53.74	53.04	53.07	837722
2011-06-23	52.52	53.33	51.48	53.22	656589
2011-06-24	53.21	53.23	50.76	51.13	2057889
2011-06-27	51.23	51.23	49.87	50.53	1647861
2011-06-28	50.77	51.55	50.60	51.51	1168387
2011-06-29	51.73	51.83	51.19	51.23	968827
2011-06-30	51.41	52.19	50.97	51.53	1119286
2011-07-01	51.64	53.75	51.60	53.49	1134953
2011-07-05	53.43	53.45	52.61	53.13	755458
2011-07-06	53.15	54.48	52.87	54.10	684903
2011-07-07	54.58	55.42	54.34	54.64	1052852
2011-07-08	53.93	54.09	52.94	54.01	828949
2011-07-11	53.57	54.44	52.34	52.68	1049814
2011-07-12	52.41	53.69	52.41	52.93	1153834
2011-07-13	53.07	54.16	52.91	53.03	939349
2011-07-14	53.32	53.55	52.01	52.30	1295501
2011-07-15	52.57	52.57	51.37	52.48	1327159
2011-07-18	52.19	52.50	51.50	51.81	729665
2011-07-19	52.11	53.07	51.83	51.99	1471558
2011-07-20	52.15	52.15	51.02	51.54	1354754
2011-07-21	51.90	53.28	51.89	52.85	1230287
2011-07-22	52.92	53.61	52.23	53.56	866426
2011-07-25	51.67	52.47	50.20	51.06	3900897
2011-07-26	51.33	53.18	51.28	52.61	1619100
2011-07-27	52.27	52.27	50.37	50.49	1606510
2011-07-28	50.13	52.54	49.45	49.95	2329198
2011-07-29	49.47	50.36	48.67	49.64	1781238
2011-08-01	49.58	49.59	44.19	46.06	4608990
2011-08-02	46.88	48.11	44.89	45.59	3518272
2011-08-03	45.48	45.68	42.85	45.58	2448763
2011-08-04	44.90	44.90	42.26	42.32	2270833
2011-08-05	42.83	43.15	40.62	41.86	2340003
2011-08-08	40.64	41.05	36.69	36.89	2549500
2011-08-09	37.88	38.51	35.70	38.36	3254621
2011-08-10	37.47	38.61	36.55	37.39	3042304
2011-08-11	37.47	38.79	37.25	38.12	2432689
2011-08-12	38.37	38.67	37.54	38.11	3222861
2011-08-15	38.57	40.07	38.53	40.00	1685929
2011-08-16	39.58	39.97	38.79	39.34	1358729
2011-08-17	39.57	40.14	38.60	38.95	1297275
2011-08-18	37.74	38.32	36.55	36.97	1400140
2011-08-19	36.46	37.35	35.96	36.11	845719
2011-08-22	36.87	36.97	35.06	35.41	1239013
2011-08-23	35.55	36.91	35.21	36.91	1370767
2011-08-24	37.06	38.26	36.63	38.19	1394509
2011-08-25	38.50	38.75	36.88	37.11	877131
2011-08-26	36.76	38.14	36.03	37.90	753100
2011-08-29	38.50	39.80	38.40	39.70	742251
2011-08-30	39.32	41.39	39.30	41.10	1604916
2011-08-31	41.24	42.04	41.03	41.60	1538472
2011-09-01	41.49	42.27	40.45	40.63	1003394
2011-09-02	39.79	40.07	38.56	38.72	733528
2011-09-06	37.59	38.59	37.43	38.32	1069038
2011-09-07	39.02	40.85	39.02	40.57	1072172
2011-09-08	40.26	41.11	38.64	38.85	1967936
2011-09-09	38.56	39.29	37.57	37.84	1334391
2011-09-12	37.17	37.51	36.34	37.37	1445731
2011-09-13	37.61	37.75	36.15	37.14	2039086
2011-09-14	36.88	37.57	35.86	37.01	2242632
2011-09-15	37.48	37.99	37.07	37.74	1516242
2011-09-16	38.17	38.84	37.42	38.83	1670702
2011-09-19	37.93	37.93	36.97	37.24	923846
2011-09-20	37.16	37.58	36.63	36.71	1403761
2011-09-21	36.64	37.00	35.42	35.48	1038856
2011-09-22	34.26	34.79	33.49	34.03	1762937
2011-09-23	33.95	35.39	33.59	35.38	1077816
2011-09-26	35.59	35.80	34.51	35.65	699229
2011-09-27	36.45	36.92	35.69	35.97	817714
2011-09-28	35.91	36.22	34.28	34.29	780111
2011-09-29	35.07	35.13	33.92	34.87	940311
2011-09-30	34.23	35.58	33.85	34.00	1849288
2011-10-03	33.73	33.98	31.89	31.91	1401064
2011-10-04	31.63	33.05	31.35	32.59	1532416
2011-10-05	32.66	32.81	31.51	32.08	2018884
2011-10-06	32.06	33.74	32.06	32.85	2257588
2011-10-07	33.19	34.12	32.70	33.49	1850330
2011-10-10	34.23	34.93	33.91	34.92	1057262
2011-10-11	34.46	34.86	34.27	34.59	641758
2011-10-12	34.95	36.56	34.84	36.33	1655664
2011-10-13	35.96	37.33	35.44	37.14	2436861
2011-10-14	37.77	38.75	37.70	38.72	1485652
2011-10-17	38.38	38.69	37.33	37.44	1209584
2011-10-18	37.46	38.11	37.16	37.85	1430690
2011-10-19	37.71	38.34	37.10	37.24	869278
2011-10-20	37.44	37.50	36.33	37.20	698281
2011-10-21	37.61	38.30	37.56	38.09	1190030
2011-10-24	38.33	38.98	38.10	38.65	971461
2011-10-25	38.38	38.74	37.76	37.80	837777
2011-10-26	38.57	38.70	37.09	38.12	1143838
2011-10-27	38.63	39.19	36.79	38.76	2223842
2011-10-28	38.22	42.05	37.03	41.04	2367146
2011-10-31	40.69	41.40	39.74	39.97	1752996
2011-11-01	38.66	39.69	38.55	39.23	1882355
2011-11-02	39.76	41.15	39.49	40.91	1853723
2011-11-03	41.40	41.73	40.38	41.58	1261290
2011-11-04	41.09	41.38	40.47	41.34	663772
2011-11-07	41.16	42.30	40.76	42.18	958022
2011-11-08	42.43	43.10	41.80	42.90	1030591
2011-11-09	41.86	42.44	41.11	41.47	808792
2011-11-10	42.02	42.14	40.99	41.77	513052
2011-11-11	42.34	42.93	42.07	42.73	485256
2011-11-14	42.55	42.94	42.07	42.48	356268
2011-11-15	42.44	42.56	41.39	42.17	770000
2011-11-16	41.73	41.79	40.36	40.40	909044
2011-11-17	40.48	40.53	39.17	39.32	911737
2011-11-18	39.68	40.38	39.53	40.02	1153202
2011-11-21	39.75	39.75	38.61	38.79	1039212
2011-11-22	38.70	39.00	38.14	38.34	852568
2011-11-23	38.02	38.12	37.24	37.25	875345
2011-11-25	37.27	37.82	37.07	37.22	473030
2011-11-28	38.36	38.63	38.07	38.60	881452
2011-11-29	38.66	38.97	37.91	38.37	877674
2011-11-30	39.46	40.23	39.12	40.22	829526
2011-12-01	40.13	41.02	39.86	40.54	542563
2011-12-02	41.22	41.36	38.16	38.88	2310204
2011-12-05	40.19	41.10	39.58	40.42	982727
2011-12-06	40.30	40.67	39.58	39.76	793417
2011-12-07	39.48	40.10	38.94	39.99	647783
2011-12-08	39.80	39.89	37.98	38.08	700997
2011-12-09	38.36	38.41	37.40	37.44	1144453
2011-12-12	37.19	37.41	36.55	37.04	810592
2011-12-13	37.37	37.62	35.72	36.00	1058285
2011-12-14	35.71	36.98	35.71	36.92	1283542
2011-12-15	37.17	37.56	36.24	37.47	1128081
2011-12-16	37.63	38.36	36.84	36.95	1482501
2011-12-19	37.21	37.44	36.01	36.14	351024
2011-12-20	36.81	37.64	36.56	37.30	354219
2011-12-21	37.18	37.76	36.95	37.70	441375
2011-12-22	37.73	38.87	37.59	38.73	539358
2011-12-23	38.77	38.83	38.48	38.79	291371
2011-12-27	38.67	39.12	38.47	38.94	509414
2011-12-28	38.87	38.97	37.62	37.72	393908
2011-12-29	37.71	38.43	37.70	38.16	334604
2011-12-30	38.06	38.99	37.85	38.86	460096
2012-01-03	39.28	39.37	37.08	37.71	1639946
2012-01-04	37.48	37.72	36.58	37.01	1071848
2012-01-05	37.01	38.18	36.59	38.06	903957
2012-01-06	38.25	39.53	38.16	39.20	676908
2012-01-09	39.31	39.49	38.21	39.04	621365
2012-01-10	38.74	39.18	36.89	37.08	2545415
2012-01-11	37.07	38.80	37.05	38.76	1178651
2012-01-12	38.88	38.92	36.86	37.45	1085481
2012-01-13	37.14	37.50	36.43	36.93	997388
2012-01-17	37.23	37.50	36.76	36.82	490225
2012-01-18	36.72	37.10	36.37	36.95	839711
2012-01-19	37.28	37.89	37.13	37.44	580732
2012-01-20	37.40	37.57	37.12	37.26	379603
2012-01-23	37.32	37.81	37.31	37.67	645420
2012-01-24	37.52	40.59	37.42	40.44	1937063
2012-01-25	40.46	42.11	40.23	42.05	1471155
2012-01-26	42.14	42.14	41.00	41.26	906278
2012-01-27	41.12	41.94	41.05	41.82	593620
2012-01-30	41.60	41.85	41.07	41.22	899998
2012-01-31	41.37	41.96	40.93	41.29	840021
2012-02-01	41.46	42.45	41.45	41.88	735264
2012-02-02	42.01	42.01	41.42	41.60	763607
2012-02-03	42.00	42.45	41.90	42.37	1093782
2012-02-06	42.85	43.07	41.15	41.63	984108
2012-02-07	41.52	41.94	41.18	41.65	622189
2012-02-08	41.77	42.15	41.40	41.65	503698
2012-02-09	41.78	41.88	40.79	41.27	627674
2012-02-10	41.20	42.43	40.65	42.40	929220
2012-02-13	43.00	43.38	42.43	43.03	1195888
2012-02-14	43.09	43.23	42.57	42.73	834401
2012-02-15	42.85	43.15	41.99	42.52	774283
2012-02-16	42.53	42.86	42.09	42.49	797290
2012-02-17	42.68	42.71	40.86	41.15	1297250
2012-02-21	41.40	41.80	41.05	41.24	581305
2012-02-22	41.53	42.37	41.16	42.21	891624
2012-02-23	42.29	43.56	42.29	43.20	817300
2012-02-24	43.18	44.62	43.03	43.91	857550
2012-02-27	43.48	44.34	42.90	43.97	1033434
2012-02-28	43.32	45.25	42.87	44.78	1245478
2012-02-29	44.89	45.31	43.99	44.61	1070925
2012-03-01	45.05	45.08	44.05	44.32	752937
2012-03-02	44.35	44.63	43.66	43.87	428928
2012-03-05	43.80	44.17	43.37	43.42	595809
2012-03-06	43.06	43.27	42.21	42.72	1029329
2012-03-07	42.98	43.60	42.85	43.11	842654
2012-03-08	43.40	43.93	43.13	43.28	554355
2012-03-09	43.38	44.23	43.38	43.60	524641
2012-03-12	43.51	43.64	42.92	43.40	533487
2012-03-13	43.59	43.65	42.79	43.33	968270
2012-03-14	43.28	43.64	42.94	43.44	889163
2012-03-15	43.55	44.31	43.23	44.11	699057
2012-03-16	44.00	44.63	43.98	44.53	922188
2012-03-19	44.43	44.73	44.02	44.14	737265
2012-03-20	43.81	43.95	42.73	43.01	750484
2012-03-21	43.01	43.11	42.19	42.41	1016242
2012-03-22	42.13	42.59	41.91	42.06	654658
2012-03-23	42.06	42.51	42.06	42.38	438658
2012-03-26	42.81	43.50	42.77	43.30	741409
2012-03-27	43.30	43.65	42.24	42.62	1021053
2012-03-28	42.52	42.78	41.40	41.62	812977
2012-03-29	41.45	41.95	40.71	41.78	1324865
2012-03-30	42.08	42.22	41.62	41.91	591096
2012-04-02	41.95	42.70	41.80	42.36	1125361
2012-04-03	42.38	43.22	42.21	43.15	1034887
2012-04-04	42.85	43.13	42.52	42.99	588065
2012-04-05	42.79	42.95	42.53	42.68	354265
2012-04-09	42.12	42.12	41.05	41.44	905629
2012-04-10	41.43	41.54	40.80	40.98	897897
2012-04-11	41.44	41.60	41.02	41.29	799125
2012-04-12	41.46	43.61	41.45	43.14	1120305
2012-04-13	42.87	43.10	41.97	42.23	644029
2012-04-16	42.52	42.52	41.54	41.98	497779
2012-04-17	42.06	43.56	42.04	43.19	585010
2012-04-18	43.05	43.35	42.89	43.22	508376
2012-04-19	43.32	44.04	42.86	43.07	617840
2012-04-20	43.28	43.56	42.69	42.80	670943
2012-04-23	42.41	42.55	41.68	42.49	628935
2012-04-24	42.48	42.97	42.10	42.67	440233
2012-04-25	43.23	44.35	43.23	43.32	919655
2012-04-26	43.10	44.32	42.85	43.45	1058746
2012-04-27	43.87	44.57	42.90	43.72	1367665
2012-04-30	43.58	43.58	42.40	42.71	819242
2012-05-01	42.58	43.81	42.37	43.25	752709
2012-05-02	43.06	43.24	42.30	42.39	716310
2012-05-03	42.46	42.46	41.55	41.67	1092019
2012-05-04	41.49	41.56	40.37	40.98	989410
2012-05-07	40.85	41.10	40.70	40.80	525555
2012-05-08	40.64	41.19	39.90	41.00	824794
2012-05-09	40.54	40.61	39.97	40.43	798206
2012-05-10	40.72	41.04	40.39	40.50	412951
2012-05-11	40.30	40.67	39.97	40.03	399892
2012-05-14	39.71	39.83	39.35	39.64	757956
2012-05-15	39.56	39.79	38.74	38.87	1031762
2012-05-16	39.06	39.28	38.68	38.74	553779
2012-05-17	38.63	39.07	38.07	38.15	817502
2012-05-18	38.18	38.36	37.54	37.81	888436
2012-05-21	37.82	38.35	37.34	38.29	526677
2012-05-22	38.39	38.92	38.08	38.30	732441
2012-05-23	38.01	39.01	37.81	38.85	1005099
2012-05-24	38.86	39.68	38.56	38.97	1038359
2012-05-25	38.99	39.33	38.83	39.07	678374
2012-05-29	39.41	39.83	39.08	39.62	395957
2012-05-30	39.26	39.29	38.61	38.78	463119
2012-05-31	38.71	39.04	38.00	38.75	1024420
2012-06-01	37.96	38.35	36.90	37.30	1482883
2012-06-04	37.70	38.65	37.70	37.89	1231478
2012-06-05	37.86	38.87	37.70	38.72	521619
2012-06-06	38.95	39.41	38.68	39.27	874512
2012-06-07	39.67	39.83	39.01	39.07	488955
2012-06-08	39.05	39.96	38.70	39.52	400796
2012-06-11	40.22	40.71	39.78	39.93	1064895
2012-06-12	40.19	40.19	39.44	39.82	488868
2012-06-13	39.79	39.98	38.96	39.15	566038
2012-06-14	39.22	39.67	39.13	39.29	572032
2012-06-15	39.49	39.83	39.20	39.42	966077
2012-06-18	39.26	39.91	39.16	39.79	952390
2012-06-19	39.93	40.76	39.69	40.50	945746
2012-06-20	40.36	41.15	40.21	40.44	1310326
2012-06-21	40.49	40.56	39.14	39.32	935585
2012-06-22	39.34	39.94	39.28	39.76	2106928
2012-06-25	39.34	39.40	38.48	38.85	935584
2012-06-26	38.81	39.26	38.33	39.16	729776
2012-06-27	39.36	39.72	39.00	39.25	802490
2012-06-28	39.31	43.19	38.99	42.60	5538585
2012-06-29	42.64	43.80	42.57	43.16	2238501
2012-07-02	43.15	43.18	42.56	42.90	838015
2012-07-03	42.84	43.17	42.67	42.82	363672
2012-07-05	42.80	42.99	42.04	42.57	741223
2012-07-06	42.10	42.94	42.10	42.29	588092
2012-07-09	42.33	42.87	41.88	42.34	755974
2012-07-10	42.77	42.81	41.93	42.09	993170
2012-07-11	42.17	42.42	41.60	41.82	736721
2012-07-12	41.63	41.65	40.88	41.45	1243427
2012-07-13	41.64	41.88	41.28	41.63	809247
2012-07-16	41.60	41.60	40.56	41.31	1003375
2012-07-17	41.44	41.58	40.74	41.27	945271
2012-07-18	40.98	41.17	40.28	40.38	1255751
2012-07-19	40.50	40.51	39.73	40.23	1035992
2012-07-20	40.04	40.37	39.80	40.00	810864
2012-07-23	39.38	39.43	38.72	38.82	1242665
2012-07-24	38.69	38.87	38.15	38.25	844175
2012-07-25	38.23	38.39	37.78	38.26	951872
2012-07-26	38.63	39.02	37.40	38.32	1198700
2012-07-27	38.22	40.29	37.51	40.11	2136213
2012-07-30	39.92	40.27	39.35	39.69	785118
2012-07-31	39.43	39.78	39.03	39.08	850695
2012-08-01	39.33	39.83	38.87	39.21	756544
2012-08-02	38.78	39.21	38.25	38.74	809743
2012-08-03	39.31	39.79	39.01	39.35	557732
2012-08-06	39.23	39.26	38.25	39.07	613084
2012-08-07	39.28	40.26	39.28	39.73	701888
2012-08-08	39.61	39.78	39.19	39.62	1077188
2012-08-09	39.75	40.43	39.53	39.92	1050406
2012-08-10	39.71	39.97	39.34	39.75	1268652
2012-08-13	39.73	39.99	39.53	39.70	313571
2012-08-14	39.90	39.94	39.63	39.78	416964
2012-08-15	39.70	39.89	39.53	39.62	658653
2012-08-16	39.61	40.41	39.48	40.29	967545
2012-08-17	40.36	40.52	40.01	40.09	799368
2012-08-20	39.82	40.50	39.69	40.38	872916
2012-08-21	40.56	40.72	40.23	40.32	722623
2012-08-22	40.23	40.49	40.01	40.16	790280
2012-08-23	40.02	40.13	39.56	39.85	777885
2012-08-24	39.75	39.76	39.30	39.60	769902
2012-08-27	39.75	40.12	39.38	39.89	600946
2012-08-28	39.90	40.29	39.66	40.12	618654
2012-08-29	40.16	40.36	39.99	39.99	531775
2012-08-30	39.90	40.11	39.64	40.01	575257
2012-08-31	40.22	40.30	39.83	39.95	473537
2012-09-04	40.01	40.50	39.84	40.36	774580
2012-09-05	40.30	40.41	40.04	40.41	1059967
2012-09-06	40.60	41.50	40.53	41.16	717319
2012-09-07	41.33	41.33	40.91	41.00	577294
2012-09-10	41.00	41.00	40.54	40.63	428862
2012-09-11	40.57	40.74	40.31	40.40	574635
2012-09-12	40.56	41.08	40.47	41.03	737147
2012-09-13	41.04	41.91	40.93	41.81	766637
2012-09-14	41.96	43.98	41.92	43.65	1919957
2012-09-17	43.63	44.68	43.48	43.94	1554551
2012-09-18	43.76	44.96	43.57	44.61	1361868
2012-09-19	44.59	44.96	44.42	44.83	1004329
2012-09-20	44.58	45.56	44.38	45.31	1053338
2012-09-21	45.77	45.77	45.08	45.28	2098483
2012-09-24	44.94	45.75	44.86	45.37	771282
2012-09-25	45.49	45.86	44.75	44.88	770221
2012-09-26	45.00	45.23	44.15	44.91	651942
2012-09-27	45.10	45.89	45.03	45.75	757432
2012-09-28	45.44	46.03	45.44	45.73	686555
2012-10-01	45.89	46.12	45.61	45.87	1200741
2012-10-02	46.05	46.37	45.70	46.12	678848
2012-10-03	46.25	46.45	45.81	46.10	812681
2012-10-04	46.00	46.49	44.43	46.21	1692675
2012-10-05	46.58	46.66	45.87	46.06	601997
2012-10-08	45.94	46.12	45.77	45.91	685936
2012-10-09	45.87	46.28	44.97	45.15	1320684
2012-10-10	45.20	45.35	44.57	44.86	905587
2012-10-11	45.91	46.49	45.30	45.58	1018348
2012-10-12	45.48	45.83	45.05	45.33	445011
2012-10-15	45.33	45.66	45.08	45.45	395159
2012-10-16	45.55	45.66	44.63	45.02	1371767
2012-10-17	45.14	45.56	44.86	44.97	536710
2012-10-18	44.74	44.93	44.15	44.45	917934
2012-10-19	44.33	44.41	43.57	43.89	747220
2012-10-22	43.83	44.27	43.62	44.22	525548
2012-10-23	43.73	43.87	43.34	43.58	685659
2012-10-24	43.72	43.81	43.19	43.27	774206
2012-10-25	43.62	43.82	43.20	43.61	693993
2012-10-26	43.44	43.49	42.29	42.78	1343508
2012-10-31	42.37	42.49	40.46	41.39	2816921
2012-11-01	41.10	43.67	41.10	43.66	2457309
2012-11-02	43.86	43.93	42.60	42.75	1134826
2012-11-05	42.90	43.79	42.45	43.73	854803
2012-11-06	43.85	43.85	43.03	43.71	946472
2012-11-07	44.50	46.93	44.50	45.60	3174638
2012-11-08	45.51	45.65	43.89	43.90	1223619
2012-11-09	43.70	44.09	43.18	43.27	1049419
2012-11-12	43.58	43.63	43.23	43.31	478416
2012-11-13	43.01	43.28	42.76	42.78	751143
2012-11-14	42.68	42.94	41.50	41.57	750094
2012-11-15	41.54	41.70	40.76	41.31	965916
2012-11-16	41.24	41.99	41.14	41.62	761237
2012-11-19	42.03	42.90	41.66	42.87	806434
2012-11-20	42.85	43.30	42.17	42.85	484556
2012-11-21	43.05	43.84	42.88	43.55	595668
2012-11-23	43.40	44.00	43.35	43.98	273072
2012-11-26	43.47	43.71	43.09	43.64	607996
2012-11-27	43.60	43.80	43.12	43.17	631223
2012-11-28	43.20	43.57	42.97	43.51	438382
2012-11-29	43.68	44.82	43.35	44.81	1130951
2012-11-30	44.06	45.09	44.06	45.07	915473
2012-12-03	45.22	45.37	44.67	44.95	868676
2012-12-04	44.92	45.22	44.60	44.72	581635
2012-12-05	44.70	45.35	44.64	45.16	858726
2012-12-06	45.25	46.88	45.04	46.17	1436835
2012-12-07	46.25	46.40	45.57	45.62	538389
2012-12-10	45.54	46.34	45.54	46.03	408276
2012-12-11	45.98	46.60	45.97	46.24	497176
2012-12-12	46.39	46.60	46.04	46.12	531347
2012-12-13	45.67	46.11	45.57	45.90	504978
2012-12-14	45.89	46.14	45.53	45.54	642733
2012-12-17	45.82	46.53	45.75	46.47	650084
2012-12-18	47.01	48.38	46.67	48.15	1314080
2012-12-19	48.26	49.75	47.82	49.46	1881265
2012-12-20	49.36	49.50	48.86	49.38	924347
2012-12-21	48.83	48.92	48.15	48.49	1588401
2012-12-24	48.62	48.67	48.13	48.54	310486
2012-12-26	48.56	48.73	47.82	47.85	501741
2012-12-27	47.96	48.33	47.69	48.19	762744
2012-12-28	48.00	48.19	47.35	47.38	572771
2012-12-31	47.40	48.49	47.21	48.35	517489
2013-01-02	49.41	49.89	48.94	49.69	944867
2013-01-03	49.52	50.39	49.39	49.84	627011
2013-01-04	49.89	50.20	49.55	50.00	639969
2013-01-07	50.74	51.25	50.23	51.21	1033121
2013-01-08	51.27	51.50	50.24	50.25	1195472
2013-01-09	50.63	51.17	50.15	50.81	1009282
2013-01-10	51.13	51.38	50.54	50.55	670579
2013-01-11	50.76	50.92	50.26	50.91	1188662
2013-01-14	50.57	51.58	50.57	51.52	694336
2013-01-15	51.22	53.28	51.20	53.26	1398273
2013-01-16	53.00	53.68	52.57	53.38	1107336
2013-01-17	53.66	55.21	53.39	54.78	1644378
2013-01-18	54.78	55.50	54.50	55.46	1293330
2013-01-22	55.57	56.87	55.32	56.42	2207996
2013-01-23	56.18	56.25	54.85	55.18	1630095
2013-01-24	55.39	55.66	54.97	55.20	996434
2013-01-25	55.52	57.35	55.29	57.34	1658921
2013-01-28	57.22	57.39	56.24	57.08	747089
2013-01-29	56.97	57.20	55.64	56.38	1287573
2013-01-30	56.33	56.98	56.07	56.82	647798
2013-01-31	56.60	56.89	56.32	56.64	930366
2013-02-01	57.09	57.25	56.43	56.62	929249
2013-02-04	56.50	56.97	55.95	56.05	748879
2013-02-05	56.14	57.65	55.80	56.39	1212859
2013-02-06	56.27	57.12	56.17	56.80	442104
2013-02-07	56.90	57.44	56.66	57.09	598731
2013-02-08	57.21	58.57	57.06	58.11	584427
2013-02-11	57.30	57.90	56.75	57.38	851132
2013-02-12	57.22	57.40	56.21	56.30	770993
2013-02-13	56.54	57.29	56.53	57.28	886522
2013-02-14	57.06	58.04	57.00	57.91	444274
2013-02-15	57.91	58.48	57.25	57.42	825324
2013-02-19	57.30	57.80	56.78	57.76	899108
2013-02-20	57.63	58.35	56.73	56.79	545219
2013-02-21	56.85	57.52	56.24	57.03	773103
2013-02-22	57.24	58.04	57.22	57.99	745025
2013-02-25	58.13	58.35	55.94	56.01	901123
2013-02-26	56.39	56.88	55.30	56.68	1078433
2013-02-27	56.52	58.39	56.52	58.20	964751
2013-02-28	57.92	58.37	57.62	57.89	662438
2013-03-01	57.40	58.79	56.07	58.18	1553726
2013-03-04	57.70	58.10	57.00	57.34	834403
2013-03-05	57.67	58.52	57.44	58.41	900658
2013-03-06	58.75	58.75	58.19	58.43	828002
2013-03-07	58.73	59.80	58.52	59.47	846233
2013-03-08	59.72	60.18	59.24	60.02	907224
2013-03-11	59.94	60.53	59.90	60.30	831293
2013-03-12	60.30	60.91	60.14	60.87	527611
2013-03-13	60.80	61.40	60.63	61.16	422739
2013-03-14	61.14	61.71	61.09	61.47	683785
2013-03-15	61.37	62.04	61.17	62.00	1056540
2013-03-18	61.57	62.29	61.14	61.94	621660
2013-03-19	62.29	63.10	61.79	62.52	879108
2013-03-20	62.68	63.05	62.22	62.69	781019
2013-03-21	62.25	62.92	61.84	62.15	377423
2013-03-22	62.55	62.80	62.24	62.63	344004
2013-03-25	62.90	63.62	62.47	62.72	526944
2013-03-26	63.07	65.00	62.94	63.84	641474
2013-03-27	63.37	64.78	63.02	64.38	907371
2013-03-28	64.42	64.71	63.55	63.87	1004780
2013-04-01	63.88	65.36	63.74	64.92	955856
2013-04-02	65.49	66.45	64.27	64.60	1244546
2013-04-03	64.72	64.74	62.26	62.82	1216433
2013-04-04	62.83	63.47	62.00	62.86	692850
2013-04-05	61.80	62.64	61.80	62.44	541797
2013-04-08	62.60	62.75	61.96	62.50	547475
2013-04-09	62.52	62.94	61.91	62.08	877890
2013-04-10	61.22	62.05	60.41	60.84	2175485
2013-04-11	60.89	62.93	60.89	62.86	1240725
2013-04-12	62.60	63.52	62.39	62.46	564644
2013-04-15	62.04	62.59	59.88	60.12	914919
2013-04-16	60.34	61.24	59.08	61.21	2926986
2013-04-17	60.66	61.00	59.32	60.56	1086200
2013-04-18	60.67	60.67	59.36	60.34	812739
2013-04-19	60.70	61.51	60.27	61.25	567033
2013-04-22	61.37	61.55	59.97	61.08	631087
2013-04-23	61.53	63.05	61.36	62.73	888467
2013-04-24	62.92	63.18	62.28	62.73	862300
2013-04-25	63.19	63.42	62.45	62.51	1077834
2013-04-26	64.00	65.52	63.93	64.78	1570732
2013-04-29	66.71	68.75	65.21	65.47	1450731
2013-04-30	65.56	66.60	65.48	66.59	902258
2013-05-01	66.51	67.16	65.20	65.31	776715
2013-05-02	65.54	66.55	65.32	66.17	895792
2013-05-03	66.50	66.60	65.56	65.65	771218
2013-05-06	65.81	66.87	65.42	66.75	609307
2013-05-07	66.70	67.39	66.31	66.87	500081
2013-05-08	66.90	67.60	66.87	67.60	506929
2013-05-09	67.63	67.77	66.81	66.98	568357
2013-05-10	67.11	67.74	66.85	67.46	491963
2013-05-13	67.39	67.60	67.20	67.60	559583
2013-05-14	67.60	69.06	67.51	69.02	642167
2013-05-15	68.46	69.30	68.34	69.11	788209
2013-05-16	69.05	69.05	67.81	67.96	864636
2013-05-17	67.72	67.78	66.48	67.04	1140445
2013-05-20	67.00	67.34	66.24	66.65	703961
2013-05-21	66.65	66.90	65.87	66.41	476928
2013-05-22	66.70	68.09	66.02	66.65	1079262
2013-05-23	66.24	67.12	65.65	67.02	483023
2013-05-24	66.56	66.78	66.10	66.73	454843
2013-05-28	67.55	69.50	67.55	69.37	944757
2013-05-29	68.89	69.13	67.12	67.49	957363
2013-05-30	68.10	70.44	68.10	70.25	1115688
2013-05-31	69.85	70.32	69.03	69.14	774141
2013-06-03	69.33	69.72	68.24	69.10	803739
2013-06-04	69.04	70.15	68.15	68.63	516590
2013-06-05	68.44	69.14	67.77	67.80	718435
2013-06-06	67.94	68.94	67.68	68.82	409620
2013-06-07	68.96	70.00	68.94	69.93	503825
2013-06-10	69.98	71.11	69.89	70.85	885202
2013-06-11	70.16	70.93	69.85	70.14	494999
2013-06-12	71.01	71.30	69.50	69.87	584476
2013-06-13	69.77	71.32	69.24	71.20	399604
2013-06-14	70.70	71.54	70.27	70.34	375169
2013-06-17	70.83	71.06	69.47	69.91	479376
2013-06-18	70.00	70.59	69.70	70.07	301623
2013-06-19	70.21	70.57	68.14	68.37	723467
2013-06-20	68.12	68.27	66.18	66.38	656205
2013-06-21	66.70	66.93	65.15	65.82	627293
2013-06-24	65.18	66.40	64.85	65.38	705791
2013-06-25	65.86	65.98	65.02	65.53	435120
2013-06-26	66.02	66.60	65.38	65.75	407478
2013-06-27	66.19	67.11	66.04	66.94	411037
2013-06-28	66.67	67.68	66.62	66.96	1047507
2013-07-01	67.00	68.15	66.88	68.09	650918
2013-07-02	68.09	68.38	67.89	68.21	766282
2013-07-03	67.47	67.55	65.52	65.82	1262942
2013-07-05	66.00	66.53	63.51	63.83	1402171
2013-07-08	64.09	64.99	63.74	64.64	727997
2013-07-09	64.90	66.12	64.81	65.97	1166773
2013-07-10	66.11	67.30	65.92	67.26	542529
2013-07-11	67.70	67.90	66.46	67.08	569262
2013-07-12	67.16	68.12	66.66	67.82	718745
2013-07-15	68.12	68.55	67.73	68.11	627339
2013-07-16	68.44	69.69	67.91	68.08	770081
2013-07-17	68.27	68.33	66.91	66.98	677712
2013-07-18	67.29	68.55	67.29	68.48	472355
2013-07-19	66.93	68.00	66.02	67.45	559307
2013-07-22	67.38	68.36	67.15	68.11	425787
2013-07-23	68.22	68.49	67.62	67.78	801191
2013-07-24	68.03	68.14	67.17	67.44	575231
2013-07-25	67.15	67.49	65.96	67.17	831481
2013-07-26	68.70	69.92	67.93	69.69	1331856
2013-07-29	70.08	70.93	69.44	69.85	737755
2013-07-30	70.00	70.36	69.10	70.10	775230
2013-07-31	70.11	70.40	69.89	69.95	935173
2013-08-01	70.41	70.75	69.68	69.81	1234718
2013-08-02	69.54	70.59	69.31	70.36	995156
2013-08-05	70.29	71.73	69.85	71.36	644571
2013-08-06	71.29	71.29	70.28	70.71	603468
2013-08-07	70.38	70.95	69.85	70.69	633249
2013-08-08	70.49	71.25	70.40	70.97	509323
2013-08-09	70.94	72.74	70.94	71.87	656554
2013-08-12	71.49	71.89	71.06	71.62	430999
2013-08-13	71.83	72.34	71.19	71.78	339244
2013-08-14	72.15	72.43	71.64	72.02	282922
2013-08-15	71.24	71.32	69.78	69.85	494140
2013-08-16	70.00	70.21	69.31	69.80	407206
2013-08-19	69.90	70.71	69.29	69.31	461288
2013-08-20	69.22	70.42	69.09	70.19	346527
2013-08-21	70.13	70.13	68.47	68.94	580442
2013-08-22	68.96	70.05	68.74	69.65	379944
2013-08-23	69.73	70.71	69.44	70.42	475754
2013-08-26	70.35	71.35	70.22	71.21	319415
2013-08-27	70.60	70.64	69.31	69.31	555623
2013-08-28	69.31	69.86	68.95	68.99	271182
2013-08-29	68.92	69.54	68.26	69.22	267209
2013-08-30	69.14	69.31	67.50	67.75	485975
2013-09-03	68.59	69.00	67.10	67.87	670477
2013-09-04	67.82	68.46	67.66	67.97	334334
2013-09-05	68.07	68.68	67.83	68.26	401629
2013-09-06	68.53	69.02	66.92	68.46	678057
2013-09-09	68.32	68.43	67.50	67.60	620559
2013-09-10	68.00	69.69	68.00	69.67	530372
2013-09-11	69.67	70.95	69.34	70.44	481001
2013-09-12	70.20	70.73	69.54	70.68	394548
2013-09-13	70.91	72.14	70.67	71.70	634437
2013-09-16	72.50	72.52	71.26	71.49	505223
2013-09-17	71.59	72.83	71.43	72.83	466588
2013-09-18	72.80	73.78	72.36	73.65	471971
2013-09-19	73.97	74.19	73.37	73.51	468040
2013-09-20	74.00	74.21	72.65	73.37	943777
2013-09-23	73.37	73.46	72.25	73.39	453182
2013-09-24	73.33	74.09	72.93	72.99	393363
2013-09-25	73.16	73.93	72.67	73.69	417995
2013-09-26	73.68	74.87	73.48	74.27	307177
2013-09-27	73.78	74.73	73.56	74.29	560059
2013-09-30	73.55	75.35	73.35	74.99	696471
2013-10-01	75.45	76.79	74.98	75.67	1064738
2013-10-02	75.18	76.91	75.10	76.68	918394
2013-10-03	76.40	77.55	76.29	77.03	929069
2013-10-04	77.16	78.20	76.93	77.66	546831
2013-10-07	79.14	79.14	76.90	76.90	536360
2013-10-08	77.20	78.33	75.83	75.88	549106
2013-10-09	76.12	76.59	75.30	76.01	547756
2013-10-10	76.80	77.20	76.32	76.46	508665
2013-10-11	76.29	77.73	76.15	77.69	874935
2013-10-14	77.10	77.71	76.73	77.54	445671
2013-10-15	77.51	77.88	76.81	77.03	425562
2013-10-16	77.59	78.05	77.28	77.61	590109
2013-10-17	77.57	79.24	77.37	79.13	685445
2013-10-18	79.79	80.89	79.20	80.36	674229
2013-10-21	80.35	80.79	79.89	80.40	547584
2013-10-22	80.68	81.28	79.78	80.06	598406
2013-10-23	79.66	79.90	78.82	79.86	438463
2013-10-24	79.86	80.27	78.38	78.99	677522
2013-10-25	79.03	80.01	77.77	79.75	523097
2013-10-28	79.57	80.00	78.69	78.69	611363
2013-10-29	78.57	80.06	78.33	79.45	900092
2013-10-30	80.29	81.68	78.67	80.72	1141838
2013-10-31	80.70	81.69	80.51	80.56	815896
2013-11-01	80.63	81.20	79.67	80.78	545295
2013-11-04	80.94	81.53	80.47	81.42	694425
2013-11-05	81.68	81.68	80.03	80.24	602365
2013-11-06	80.41	81.02	79.58	80.13	477436
2013-11-07	80.31	80.44	77.24	77.31	772176
2013-11-08	78.34	80.06	77.52	80.00	1026560
2013-11-11	80.07	81.15	79.86	80.72	533306
2013-11-12	80.43	80.96	79.87	80.76	615090
2013-11-13	80.85	81.10	79.80	80.38	659762
2013-11-14	80.38	80.82	80.14	80.75	583220
2013-11-15	80.95	81.04	79.20	79.40	963414
2013-11-18	79.43	79.90	78.83	79.51	890447
2013-11-19	79.62	79.81	78.80	79.11	726718
2013-11-20	79.15	80.00	79.15	79.79	715129
2013-11-21	79.50	80.31	79.37	79.89	763639
2013-11-22	80.30	80.33	79.47	79.77	818496
2013-11-25	80.14	81.56	79.64	81.53	1200618
2013-11-26	82.08	82.98	81.41	82.09	4447886
2013-11-27	82.53	82.80	81.84	82.21	508207
2013-11-29	82.49	82.92	82.13	82.43	265011
2013-12-02	82.76	83.49	81.96	82.28	765601
2013-12-03	82.28	83.13	81.94	83.09	570245
2013-12-04	82.60	82.97	82.04	82.81	534968
2013-12-05	82.56	82.74	82.03	82.21	552757
2013-12-06	83.03	83.83	82.73	82.91	573770
2013-12-09	82.81	83.16	81.82	83.00	645249
2013-12-10	82.68	83.49	82.44	83.12	571563
2013-12-11	83.45	83.45	80.72	80.84	598208
2013-12-12	80.64	81.38	80.35	80.93	659016
2013-12-13	81.29	81.78	80.50	81.33	420265
2013-12-16	81.47	81.94	80.81	80.92	408348
2013-12-17	80.66	81.28	79.72	80.25	863159
2013-12-18	80.52	81.00	79.39	80.53	708030
2013-12-19	80.36	80.44	78.46	79.02	1760513
2013-12-20	78.56	79.65	78.11	79.40	1844668
2013-12-23	79.56	79.96	79.35	79.68	494043
2013-12-24	79.81	80.99	79.53	80.53	261024
2013-12-26	80.90	81.09	80.17	80.59	297008
2013-12-27	80.59	80.82	79.92	80.15	392205
2013-12-30	80.19	80.55	79.39	80.18	416857
2013-12-31	80.44	81.57	80.09	81.26	339556
2014-01-02	80.84	81.89	80.20	80.62	544022
2014-01-03	80.71	82.46	80.71	81.51	645814
2014-01-06	81.64	81.94	79.65	80.51	603909
2014-01-07	80.93	83.35	80.93	82.82	670746
2014-01-08	82.81	83.43	82.16	83.04	422549
2014-01-09	83.51	84.49	83.06	84.44	726501
2014-01-10	84.20	85.55	83.94	85.52	581825
2014-01-13	85.55	85.95	83.72	83.99	816302
2014-01-14	84.32	85.78	84.20	85.69	529535
2014-01-15	85.48	86.01	85.23	85.80	502116
2014-01-16	85.67	86.08	85.06	85.26	810771
2014-01-17	85.07	85.62	84.64	85.28	376719
2014-01-21	85.52	85.75	82.72	83.89	933012
2014-01-22	83.89	84.37	83.29	83.81	573255
2014-01-23	83.41	83.74	82.42	82.91	662945
2014-01-24	82.52	82.52	80.28	80.32	833276
2014-01-27	80.28	80.70	78.98	79.68	733678
2014-01-28	79.81	81.21	79.40	80.66	697395
2014-01-29	79.96	81.00	79.57	79.98	387034
2014-01-30	80.38	81.10	80.03	80.90	511028
2014-01-31	80.18	82.99	79.62	82.02	695268
2014-02-03	81.68	82.25	78.51	78.68	988665
2014-02-04	79.03	79.58	77.66	78.19	874728
2014-02-05	78.19	78.64	77.12	78.20	564190
2014-02-06	78.27	78.65	77.85	78.22	591262
2014-02-07	78.41	78.88	77.83	78.64	607743
2014-02-10	78.47	80.17	77.97	80.12	688029
2014-02-11	80.05	80.90	79.31	80.87	417145
2014-02-12	80.62	81.99	80.04	80.28	749477
2014-02-13	79.37	82.45	78.55	82.03	530348
2014-02-14	82.24	83.38	82.11	82.50	440850
2014-02-18	82.68	83.56	82.22	83.42	468525
2014-02-19	83.07	83.44	81.97	82.00	513243
2014-02-20	82.17	82.40	81.05	82.19	762733
2014-02-21	82.50	83.14	81.84	82.10	609929
2014-02-24	82.01	83.57	81.82	83.11	597276
2014-02-25	82.62	82.71	80.69	81.23	1026950
2014-02-26	81.29	83.02	80.89	82.43	806252
2014-02-27	82.14	82.83	81.81	82.20	742115
2014-02-28	80.44	82.42	78.55	80.28	1413416
2014-03-03	79.68	81.26	79.20	81.07	876608
2014-03-04	82.02	82.11	81.40	81.50	677447
2014-03-05	81.57	81.74	80.63	80.87	475837
2014-03-06	81.24	81.31	79.89	79.94	563798
2014-03-07	80.39	80.71	78.87	79.24	845089
2014-03-10	79.20	79.51	78.23	78.52	611741
2014-03-11	78.72	78.96	76.88	77.11	1007170
2014-03-12	76.51	77.05	75.67	76.77	1282247
2014-03-13	77.13	77.23	74.60	75.10	1279238
2014-03-14	74.91	75.47	74.19	74.59	1105132
2014-03-17	74.81	75.60	74.29	74.35	529973
2014-03-18	75.74	77.33	75.68	76.95	1467662
2014-03-19	76.90	77.87	76.66	76.87	821790
2014-03-20	76.89	77.74	76.73	76.81	641772
2014-03-21	77.20	77.25	75.52	75.60	1075902
2014-03-24	75.60	76.14	74.71	75.27	822511
2014-03-25	75.63	76.82	75.19	75.97	762729
2014-03-26	76.52	79.05	76.27	78.17	1371356
2014-03-27	78.25	78.34	77.50	78.22	616736
2014-03-28	78.60	80.63	78.60	79.70	779452
2014-03-31	80.60	82.14	79.91	82.07	1040004
2014-04-01	82.16	82.96	81.84	82.31	981518
2014-04-02	82.50	82.94	82.14	82.58	603725
2014-04-03	82.61	83.43	82.45	83.04	1380595
2014-04-04	83.69	84.48	81.23	81.33	1056844
2014-04-07	81.08	81.12	77.12	77.85	1281242
2014-04-08	77.68	78.37	76.57	77.78	924303
2014-04-09	77.67	78.03	76.99	77.65	897346
2014-04-10	77.77	77.87	75.45	75.87	808730
2014-04-11	75.43	76.35	73.65	74.61	450536
2014-04-14	74.99	75.32	74.32	75.09	678404
2014-04-15	75.26	75.95	73.79	75.04	605509
2014-04-16	75.57	75.70	74.10	74.89	439354
2014-04-17	74.50	75.11	73.06	74.65	667164
2014-04-21	74.75	75.98	74.65	75.49	462680
2014-04-22	75.44	76.52	75.30	75.72	283545
2014-04-23	75.74	77.17	75.58	76.60	636195
2014-04-24	76.98	78.65	76.81	78.12	1137983
2014-04-25	83.00	86.00	81.56	82.92	1706994
2014-04-28	84.00	84.36	82.42	83.12	1156301
2014-04-29	82.96	83.85	82.12	82.89	937406
2014-04-30	82.91	83.31	81.66	81.79	855388
2014-05-01	82.17	84.02	81.40	83.32	904125
2014-05-02	83.51	84.24	83.02	83.40	1095831
2014-05-05	82.99	83.58	82.43	83.38	423943
2014-05-06	83.06	84.00	82.17	82.69	745855
2014-05-07	82.76	82.93	81.37	82.46	573659
2014-05-08	82.19	83.66	81.54	81.91	610776
2014-05-09	81.87	82.64	81.39	82.57	451712
2014-05-12	82.81	84.47	82.72	84.32	683670
2014-05-13	84.50	86.13	84.43	86.00	817234
2014-05-14	85.87	86.42	85.38	85.86	834957
2014-05-15	85.59	85.59	83.98	84.94	469266
2014-05-16	84.66	84.87	83.41	84.83	719977
2014-05-19	84.65	86.38	84.64	85.98	714959
2014-05-20	86.09	87.33	85.97	87.23	773188
2014-05-21	87.47	89.06	87.40	88.29	1140101
2014-05-22	88.59	89.03	88.16	88.24	586964
2014-05-23	88.53	90.14	87.85	89.43	895038
2014-05-27	89.86	90.38	88.67	89.06	581593
2014-05-28	89.22	89.55	87.88	89.35	727685
2014-05-29	89.50	90.13	88.06	89.74	611473
2014-05-30	89.56	90.66	89.40	89.57	907590
2014-06-02	89.50	90.02	88.66	89.92	556439
2014-06-03	89.99	92.85	89.25	92.83	1308161
2014-06-04	92.50	92.76	91.95	92.72	523347
2014-06-05	92.43	95.66	92.43	95.26	986377
2014-06-06	95.26	96.12	94.23	94.82	712552
2014-06-09	94.51	94.71	93.84	94.00	586850
2014-06-10	93.90	94.03	92.63	93.37	491136
2014-06-11	92.95	93.29	91.90	92.77	471613
2014-06-12	92.67	93.07	91.99	92.50	515688
2014-06-13	92.59	94.25	92.34	94.07	619075
2014-06-16	93.92	95.00	93.34	94.71	753461
2014-06-17	94.81	96.85	94.64	95.29	955662
2014-06-18	95.05	95.47	94.23	95.35	449078
2014-06-19	95.49	96.42	94.90	96.35	410056
2014-06-20	96.63	97.41	96.18	97.06	495652
2014-06-23	97.23	98.89	96.89	98.75	568464
2014-06-24	98.31	98.52	96.83	96.89	631447
2014-06-25	96.66	97.51	94.78	96.99	708918
2014-06-26	97.15	97.44	93.42	95.94	1382298
2014-06-27	95.82	96.39	94.50	95.00	1460776
2014-06-30	95.16	96.26	95.16	95.76	1027948
2014-07-01	95.87	97.07	94.86	95.67	875327
2014-07-02	95.36	96.52	94.96	96.48	448593
2014-07-03	96.48	97.00	95.69	96.20	350310
2014-07-07	95.81	96.03	94.19	94.20	408391
2014-07-08	94.16	94.49	91.38	92.80	977578
2014-07-09	93.20	94.32	92.86	93.73	463021
2014-07-10	92.57	93.07	91.73	92.45	794909
2014-07-11	92.28	92.96	91.66	92.46	490524
2014-07-14	93.00	93.20	91.80	92.22	595989
2014-07-15	92.09	92.90	91.26	91.83	619563
2014-07-16	95.75	97.05	94.50	96.98	2044598
2014-07-17	96.58	97.55	95.27	95.52	693309
2014-07-18	95.55	96.95	94.79	96.30	582061
2014-07-21	95.82	96.17	94.26	95.88	405743
2014-07-22	96.07	97.90	93.93	96.90	1325870
2014-07-23	97.03	98.14	95.89	97.56	1144112
2014-07-24	98.38	98.90	97.31	97.54	1139901
2014-07-25	105.00	108.80	103.33	104.23	2853185
2014-07-28	104.88	108.96	104.70	108.07	2140477
2014-07-29	108.38	110.43	107.40	109.04	1107524
2014-07-30	109.07	109.44	107.53	108.12	873496
2014-07-31	107.92	107.92	105.64	106.60	1017888
2014-08-01	106.55	107.91	104.76	105.37	899924
2014-08-04	105.80	106.62	105.01	106.45	739157
2014-08-05	106.40	107.67	105.81	106.88	750556
2014-08-06	106.43	108.03	105.89	106.80	545856
2014-08-07	107.25	108.19	106.57	107.45	741043
2014-08-08	107.35	108.10	105.16	107.12	651997
2014-08-11	107.24	108.04	106.38	106.90	532540
2014-08-12	107.00	107.67	105.90	107.21	652763
2014-08-13	107.31	108.99	107.31	108.88	640700
2014-08-14	109.17	110.33	109.09	109.92	470744
2014-08-15	110.09	110.43	108.65	109.62	301094
2014-08-18	110.20	111.70	109.75	111.70	457021
2014-08-19	112.18	112.43	111.38	112.19	484427
2014-08-20	111.76	112.54	110.89	112.34	421019
2014-08-21	112.32	112.87	111.95	112.38	507137
2014-08-22	112.44	113.28	112.00	113.00	500643
2014-08-25	113.45	113.64	112.50	113.16	426177
2014-08-26	113.58	114.12	113.15	113.64	472149
2014-08-27	113.66	113.84	112.91	113.40	585522
2014-08-28	113.20	113.74	112.78	113.57	392236
2014-08-29	113.43	115.44	113.35	114.44	441385
2014-09-02	114.78	115.25	113.17	114.66	606790
2014-09-03	114.57	115.64	111.25	111.45	1366623
2014-09-04	111.26	112.03	105.40	108.00	2855286
2014-09-05	108.16	108.64	106.58	107.55	948019
2014-09-08	107.71	110.15	107.71	110.05	1016403
2014-09-09	110.48	113.16	110.16	111.62	1073929
2014-09-10	112.04	112.04	110.08	111.16	618323
2014-09-11	110.98	113.61	110.98	113.25	712375
2014-09-12	113.60	113.90	111.26	111.71	797467
2014-09-15	112.43	113.21	110.22	111.25	1334392
2014-09-16	110.81	112.80	110.61	112.07	1407087
2014-09-17	112.35	112.87	110.78	111.67	720822
2014-09-18	111.89	113.03	111.49	112.56	872535
2014-09-19	113.43	114.68	112.48	113.93	13966781
2014-09-22	113.77	114.44	112.77	113.19	1241212
2014-09-23	113.39	113.88	112.41	112.79	987906
2014-09-24	113.02	115.37	112.27	114.84	780535
2014-09-25	114.75	114.75	111.51	111.73	827093
2014-09-26	111.75	112.62	108.48	109.03	1840113
2014-09-29	109.03	109.93	108.10	109.55	1706162
2014-09-30	109.80	110.17	104.42	104.50	2255958
2014-10-01	104.62	105.36	102.61	103.61	1582949
2014-10-02	103.63	106.01	102.56	105.75	1192732
2014-10-03	106.74	108.11	106.03	107.40	989064
2014-10-06	107.52	108.11	105.19	105.47	1254788
2014-10-07	105.33	107.03	104.68	105.72	1073237
2014-10-08	105.72	108.22	105.06	108.17	813413
2014-10-09	107.81	108.07	104.25	104.32	705270
2014-10-10	104.39	105.99	103.78	103.86	756510
2014-10-13	103.84	105.15	102.01	102.14	952927
2014-10-14	102.70	104.72	100.23	102.93	943311
2014-10-15	101.16	101.50	97.15	100.26	1785531
2014-10-16	101.03	103.74	100.27	103.24	1298983
2014-10-17	103.78	105.07	103.04	103.31	863236
2014-10-20	102.96	104.98	102.30	104.91	594576
2014-10-21	105.76	107.39	105.55	106.96	767424
2014-10-22	106.83	107.10	105.00	105.30	769934
2014-10-23	106.08	107.71	105.81	106.58	846564
2014-10-24	106.82	108.62	105.77	108.59	835554
2014-10-27	108.35	109.14	107.53	108.42	934808
2014-10-28	108.78	110.45	103.83	107.45	1309457
2014-10-29	107.31	107.83	104.24	104.72	1264627
2014-10-30	104.69	105.02	101.29	102.66	1664145
2014-10-31	104.01	104.22	101.09	103.71	878667
2014-11-03	103.64	107.79	102.84	103.44	908740
2014-11-04	103.73	103.78	99.18	102.10	1756048
2014-11-05	102.67	102.67	98.24	98.70	2036486
2014-11-06	99.02	100.83	99.02	100.25	1230041
2014-11-07	100.14	100.31	95.63	97.93	2942096
2014-11-10	98.43	99.30	97.49	97.81	1071395
2014-11-11	98.05	98.90	97.59	98.82	719219
2014-11-12	97.80	99.19	96.51	99.06	1546675
2014-11-13	99.00	99.53	98.16	99.38	373403
2014-11-14	98.61	99.23	97.76	97.93	909285
2014-11-17	97.95	101.06	97.80	100.93	1241430
2014-11-18	101.17	103.86	100.74	103.50	927437
2014-11-19	103.13	103.85	102.01	102.21	1102489
2014-11-20	101.55	103.90	101.43	103.06	1003365
2014-11-21	103.75	104.67	102.98	103.55	916702
2014-11-24	103.38	105.30	103.08	103.76	1021102
2014-11-25	103.72	104.84	103.46	104.73	732551
2014-11-26	104.85	105.19	103.47	104.00	555831
2014-11-28	103.40	105.04	103.40	104.62	288287
2014-12-01	104.90	105.09	103.23	103.88	555410
2014-12-02	103.57	104.73	103.43	104.34	450156
2014-12-03	104.29	105.89	104.29	105.86	588070
2014-12-04	105.73	107.73	105.26	106.92	661340
2014-12-05	107.14	108.16	106.65	107.50	856869
2014-12-08	107.84	110.20	107.30	108.28	710504
2014-12-09	107.11	107.38	105.83	107.30	513765
2014-12-10	106.94	107.14	105.55	106.41	809963
2014-12-11	107.07	108.99	106.73	108.15	426562
2014-12-12	107.16	109.38	106.58	106.64	1168721
2014-12-15	106.77	108.00	104.95	106.45	936652
2014-12-16	105.99	107.31	104.24	104.37	837759
2014-12-17	104.60	106.07	103.72	105.60	1027772
2014-12-18	106.77	109.67	106.60	109.67	712913
2014-12-19	110.13	110.57	109.39	109.87	1235498
2014-12-22	109.92	110.79	109.53	110.66	472729
2014-12-23	111.07	111.38	110.43	110.88	677185
2014-12-24	111.01	112.59	111.00	111.87	269366
2014-12-26	112.00	112.75	111.83	112.32	485817
2014-12-29	111.96	112.42	111.33	111.63	620658
2014-12-30	111.37	112.36	110.84	111.51	585848
2014-12-31	111.87	112.18	110.90	111.26	1030736
2015-01-02	112.05	112.54	109.74	110.97	630993
2015-01-05	110.42	111.15	107.76	108.70	803888
2015-01-06	108.53	110.04	108.06	108.74	1030435
2015-01-07	110.30	112.03	109.78	111.99	914486
2015-01-08	112.65	113.47	112.10	113.14	1013194
2015-01-09	113.33	113.61	112.27	112.85	747345
2015-01-12	113.48	113.62	106.12	106.24	1161977
2015-01-13	107.31	107.88	104.56	106.25	1260548
2015-01-14	105.20	105.20	102.56	104.31	1172386
2015-01-15	104.37	106.11	103.37	105.66	846312
2015-01-16	105.31	108.37	105.29	108.22	975498
2015-01-20	108.51	108.99	106.15	107.13	942535
2015-01-21	106.53	108.96	106.01	108.29	666121
2015-01-22	108.66	110.85	107.69	110.37	628726
2015-01-23	110.18	110.93	106.40	106.51	1157556
2015-01-26	107.52	107.93	105.29	107.84	1108045
2015-01-27	106.98	108.02	106.60	106.84	607030
2015-01-28	107.30	107.39	105.54	105.68	829700
2015-01-29	106.17	106.27	103.39	105.44	883889
2015-01-30	104.59	105.01	102.35	102.53	591015
2015-02-02	102.86	103.68	101.20	103.14	848181
2015-02-03	102.35	105.66	102.19	104.86	881126
2015-02-04	104.36	106.20	103.51	105.23	591920
2015-02-05	105.12	106.31	105.12	105.82	429396
2015-02-06	106.25	106.74	104.60	104.99	451609
2015-02-09	104.75	104.98	103.29	103.82	431138
2015-02-10	104.88	106.36	104.12	106.08	639255
2015-02-11	105.70	106.68	105.21	106.13	370963
2015-02-12	106.39	106.60	103.46	104.09	963627
2015-02-13	103.81	104.99	102.86	104.93	817881
2015-02-17	104.79	106.79	104.50	106.79	401388
2015-02-18	106.99	107.47	105.94	106.95	305809
2015-02-19	106.90	107.92	106.60	107.18	275799
2015-02-20	107.27	108.33	106.01	107.87	684230
2015-02-23	107.86	108.84	107.27	108.39	1024767
2015-02-24	108.39	109.94	108.05	108.52	658574
2015-02-25	108.52	109.64	107.66	109.19	413254
2015-02-26	109.02	113.07	108.54	112.49	1112960
2015-02-27	112.49	114.88	112.30	113.35	892592
2015-03-02	113.35	117.61	112.87	114.49	874177
2015-03-03	113.88	114.26	111.85	112.73	572154
2015-03-04	112.44	118.35	111.73	115.75	1413687
2015-03-05	115.76	116.86	113.55	114.88	634936
2015-03-06	114.46	116.12	113.80	114.05	549614
2015-03-09	114.23	114.52	113.02	113.53	602461
2015-03-10	112.43	114.11	111.73	112.98	598792
2015-03-11	113.29	115.08	112.76	113.92	531760
2015-03-12	114.42	115.24	113.88	114.48	746327
2015-03-13	114.09	115.08	113.28	114.08	389659
2015-03-16	114.90	116.43	114.74	116.20	668321
2015-03-17	115.97	116.45	115.06	116.17	642691
2015-03-18	116.18	117.68	115.63	117.29	783138
2015-03-19	117.24	119.12	116.99	118.73	546098
2015-03-20	119.49	119.93	118.29	118.76	653133
2015-03-23	119.12	121.75	119.12	121.33	611016
2015-03-24	121.01	121.38	119.23	120.00	471627
2015-03-25	120.14	121.95	117.78	117.98	886885
2015-03-26	117.70	118.25	116.33	117.34	617560
2015-03-27	117.41	118.38	117.41	118.10	506304
2015-03-30	119.09	120.46	119.09	119.97	500837
2015-03-31	119.20	120.07	117.59	117.71	929675
2015-04-01	115.90	116.63	109.83	112.96	3475890
2015-04-02	112.86	116.96	112.40	116.69	1279625
2015-04-06	115.97	119.27	115.58	118.11	851209
2015-04-07	118.44	119.90	117.78	117.92	533527
2015-04-08	118.13	119.87	117.55	118.98	752635
2015-04-09	118.69	119.70	117.30	118.70	556322
2015-04-10	118.65	119.15	117.51	118.44	300187
2015-04-13	118.73	119.72	118.25	118.39	377419
2015-04-14	118.03	119.66	116.93	119.15	446985
2015-04-15	120.17	122.05	120.16	121.09	545134
2015-04-16	120.86	121.24	119.32	119.98	420675
2015-04-17	119.20	120.17	118.63	119.78	466965
2015-04-20	120.02	121.09	119.29	120.93	445941
2015-04-21	121.28	121.80	120.23	120.95	511774
2015-04-22	120.96	121.41	119.71	121.07	508843
2015-04-23	121.23	122.77	120.41	122.60	648991
2015-04-24	122.71	123.41	122.15	122.69	384159
2015-04-27	123.13	123.13	120.03	120.25	651523
2015-04-28	122.78	123.00	117.24	121.84	1120030
2015-04-29	121.80	122.07	118.64	119.71	668721
2015-04-30	119.51	120.38	116.66	116.95	1060751
2015-05-01	117.72	118.17	116.25	116.81	835835
2015-05-04	117.25	119.83	117.03	119.38	786094
2015-05-05	119.54	119.94	115.85	116.27	743541
2015-05-06	116.65	116.78	114.76	115.37	623522
2015-05-07	115.18	118.75	115.18	118.49	957843
2015-05-08	119.57	120.79	119.07	120.63	681393
2015-05-11	120.59	122.95	120.24	122.13	724339
2015-05-12	121.25	121.68	119.15	119.54	498127
2015-05-13	120.12	120.61	119.23	119.85	605061
2015-05-14	120.95	123.09	120.24	122.11	637911
2015-05-15	122.27	122.49	121.14	122.25	614748
2015-05-18	122.34	126.05	121.97	125.76	818034
2015-05-19	125.83	129.31	125.48	127.91	790921
2015-05-20	127.80	128.27	126.75	126.78	1071638
2015-05-21	126.60	127.68	126.16	126.69	758379
2015-05-22	126.62	128.28	125.98	126.80	451395
2015-05-26	126.87	127.77	126.13	126.68	606608
2015-05-27	127.59	131.80	127.59	131.72	1516255
2015-05-28	131.12	132.03	129.00	129.94	1281897
2015-05-29	129.66	131.31	128.93	129.58	654856
2015-06-01	130.02	131.24	128.93	131.03	678506
2015-06-02	130.30	130.88	129.21	129.33	470682
2015-06-03	129.46	129.88	128.47	129.11	540732
2015-06-04	128.70	128.94	127.02	127.23	524419
2015-06-05	127.54	128.29	126.13	127.43	498187
2015-06-08	127.23	128.01	126.40	126.46	340720
2015-06-09	126.54	127.65	126.35	127.44	619342
2015-06-10	127.87	132.13	127.69	131.34	1127130
2015-06-11	131.56	132.78	131.00	132.33	730908
2015-06-12	131.57	132.45	130.13	130.24	462652
2015-06-15	129.99	131.56	128.88	131.20	553685
2015-06-16	131.00	131.85	129.68	130.06	428436
2015-06-17	130.72	132.00	130.11	131.29	401315
2015-06-18	131.60	132.70	130.68	132.11	446865
2015-06-19	132.05	135.16	131.81	134.72	961921
2015-06-22	135.39	136.26	134.93	135.17	728842
2015-06-23	135.06	135.79	134.08	134.37	609582
2015-06-24	134.36	134.60	130.20	130.68	954096
2015-06-25	130.63	144.00	130.63	140.78	4001262
2015-06-26	141.39	143.05	141.11	142.69	1293068
2015-06-29	141.09	143.90	140.65	141.32	774954
2015-06-30	143.06	143.06	141.25	142.10	738249
2015-07-01	143.46	144.00	142.65	143.09	696747
2015-07-02	143.33	143.85	142.06	142.71	611476
2015-07-06	141.94	143.33	141.60	142.41	800861
2015-07-07	142.54	143.00	139.43	141.65	883139
2015-07-08	140.40	141.25	139.14	139.98	665662
2015-07-09	141.50	141.88	140.26	140.89	508896
2015-07-10	141.82	142.69	141.34	141.76	486999
2015-07-13	143.24	143.68	141.83	143.00	553398
2015-07-14	142.91	144.15	142.31	143.38	505718
2015-07-15	143.50	143.50	141.72	142.43	523188
2015-07-16	141.42	141.83	139.43	141.25	788768
2015-07-17	141.84	142.04	140.13	141.23	520854
2015-07-20	141.46	142.33	140.55	142.01	421878
2015-07-21	141.61	142.06	139.50	140.25	385973
2015-07-22	140.20	141.62	139.96	141.02	350584
2015-07-23	141.74	142.64	141.35	141.79	405208
2015-07-24	141.45	141.88	140.31	140.99	500862
2015-07-27	140.80	141.07	139.35	140.29	645696
2015-07-28	140.74	141.51	138.27	141.37	430907
2015-07-29	141.56	142.54	140.70	142.31	492812
2015-07-30	141.70	142.21	140.37	141.44	690393
2015-07-31	143.01	148.28	143.01	145.23	1402686
2015-08-03	145.95	146.83	145.42	145.80	658050
2015-08-04	146.78	147.70	145.81	146.24	508228
2015-08-05	146.57	148.57	140.88	143.96	1222204
2015-08-06	143.93	145.00	140.48	142.52	768126
2015-08-07	143.00	143.82	140.97	142.74	420036
2015-08-10	143.70	145.09	142.62	143.28	397859
2015-08-11	142.44	142.91	139.90	141.40	497677
2015-08-12	140.65	142.42	138.77	142.09	536647
2015-08-13	143.20	143.74	141.72	142.28	391159
2015-08-14	142.40	143.38	142.21	143.09	567749
2015-08-17	142.67	145.87	142.01	145.50	398336
2015-08-18	145.01	145.81	144.18	145.45	499730
2015-08-19	144.74	146.80	143.70	145.97	531195
2015-08-20	144.63	145.49	141.10	141.14	595842
2015-08-21	139.79	141.90	137.75	140.69	1168870
2015-08-24	133.12	138.79	131.98	132.85	1495477
2015-08-25	135.57	136.99	132.12	132.18	906645
2015-08-26	135.47	137.44	132.05	136.90	1104125
2015-08-27	138.02	141.51	137.84	140.97	756488
2015-08-28	140.27	140.68	138.59	140.37	514888
2015-08-31	140.17	141.58	136.81	137.14	536092
2015-09-01	134.73	135.04	131.08	131.78	955424
2015-09-02	132.78	136.36	132.08	136.34	778342
2015-09-03	137.12	138.55	134.78	135.19	531332
2015-09-04	134.16	135.81	133.27	135.02	609142
2015-09-08	137.37	138.55	136.01	137.80	523744
2015-09-09	138.84	139.32	134.82	135.04	590733
2015-09-10	135.12	136.11	134.27	134.70	549846
2015-09-11	134.04	134.62	131.60	133.21	1210325
2015-09-14	133.90	135.49	133.33	135.26	750337
2015-09-15	135.53	135.82	134.17	135.31	491217
2015-09-16	135.82	137.00	135.28	136.32	585574
2015-09-17	136.60	141.19	136.19	139.01	702900
2015-09-18	138.43	139.83	136.79	137.23	1261700
2015-09-21	138.03	139.10	137.06	138.99	894146
2015-09-22	137.26	139.54	136.21	139.32	852624
2015-09-23	139.51	141.02	137.63	139.29	624447
2015-09-24	138.52	138.75	133.14	133.58	1174582
2015-09-25	134.72	135.37	129.17	130.02	723591
2015-09-28	129.54	129.91	121.64	124.89	1333074
2015-09-29	124.84	125.39	119.81	121.16	2377637
2015-09-30	122.90	125.13	122.83	124.81	1261026
2015-10-01	125.96	127.61	124.17	126.46	1116357
2015-10-02	123.68	127.29	123.65	127.18	768567
2015-10-05	128.12	131.71	128.12	130.32	797803
2015-10-06	129.72	130.85	126.80	127.90	693981
2015-10-07	127.90	130.23	125.89	129.64	785410
2015-10-08	128.94	129.42	125.52	127.44	727937
2015-10-09	127.68	128.87	126.07	128.50	476614
2015-10-12	128.41	129.41	127.04	129.27	332102
2015-10-13	128.71	130.43	127.53	127.76	481625
2015-10-14	128.14	129.24	125.80	126.29	416161
2015-10-15	121.16	125.84	117.04	125.23	2051682
2015-10-16	125.94	129.48	125.94	128.47	1150280
2015-10-19	128.07	129.58	127.54	129.40	512009
2015-10-20	129.63	130.89	127.67	128.16	509108
2015-10-21	128.88	129.05	122.93	125.47	863297
2015-10-22	116.92	117.27	107.26	111.73	4052869
2015-10-23	112.93	117.15	112.93	115.95	1512783
2015-10-26	115.62	118.05	114.56	117.89	1317962
2015-10-27	117.55	119.37	114.89	116.04	1715455
2015-10-28	113.26	121.67	110.31	120.68	1777295
2015-10-29	120.40	122.79	119.79	122.17	1162259
2015-10-30	122.03	123.57	121.96	122.09	831840
2015-11-02	122.27	125.75	122.27	125.14	702722
2015-11-03	124.15	125.14	121.93	122.84	732737
2015-11-04	123.16	125.25	122.68	125.03	672539
2015-11-05	124.83	125.14	121.34	122.91	791422
2015-11-06	122.79	126.20	122.15	125.86	585222
2015-11-09	125.36	125.92	122.56	124.44	421479
2015-11-10	124.53	125.69	123.08	125.10	491596
2015-11-11	125.63	125.63	120.65	120.81	399542
2015-11-12	120.41	120.55	117.50	117.62	684178
2015-11-13	117.15	120.30	115.90	119.76	733702
2015-11-16	119.57	120.73	119.04	120.23	1025047
2015-11-17	120.27	123.65	119.48	122.66	667602
2015-11-18	122.98	124.59	122.54	124.44	622074
2015-11-19	118.69	122.79	118.47	119.08	1236224
2015-11-20	119.81	122.78	119.73	122.50	584195
2015-11-23	122.74	125.26	121.53	123.40	633331
2015-11-24	122.57	124.48	122.02	124.31	980816
2015-11-25	124.11	124.95	122.50	123.75	539038
2015-11-27	124.11	125.37	123.54	124.59	191120
2015-11-30	124.86	125.30	121.18	121.52	852345
2015-12-01	122.69	125.49	122.69	125.33	624579
2015-12-02	125.06	125.88	122.67	122.94	440591
2015-12-03	123.08	123.42	116.71	118.16	911392
2015-12-04	118.76	120.40	117.91	119.45	653156
2015-12-07	119.33	119.59	116.46	117.09	529036
2015-12-08	115.91	120.50	115.02	120.28	714247
2015-12-09	119.45	122.81	118.39	118.75	664470
2015-12-10	118.83	121.96	118.83	121.11	436986
2015-12-11	119.94	121.27	119.30	119.49	540222
2015-12-14	119.72	120.70	113.83	116.16	937505
2015-12-15	117.46	118.62	116.82	118.31	431332
2015-12-16	119.55	120.64	114.96	116.75	874506
2015-12-17	116.58	118.44	115.66	116.12	599354
2015-12-18	116.31	117.27	114.80	114.96	712240
2015-12-21	115.24	119.73	115.21	119.14	660515
2015-12-22	119.37	120.11	116.37	117.77	780833
2015-12-23	118.65	122.07	118.15	121.10	639661
2015-12-24	120.67	122.15	119.79	120.64	196882
2015-12-28	119.96	120.55	118.21	119.35	409425
2015-12-29	120.00	121.80	119.44	121.40	778158
2015-12-30	121.29	121.94	119.85	120.02	257342
2015-12-31	119.10	121.16	118.84	119.49	347079
2016-01-04	117.46	119.19	116.50	117.92	682560
2016-01-05	118.56	120.25	118.18	118.43	703384
2016-01-06	116.68	117.57	114.12	115.70	1077533
2016-01-07	113.45	115.16	112.30	112.90	758414
2016-01-08	113.27	115.82	112.05	112.38	750746
2016-01-11	114.18	117.83	112.92	114.46	1067057
2016-01-12	115.41	117.50	110.10	112.30	750179
2016-01-13	112.40	113.40	107.92	109.10	1275751
2016-01-14	109.31	112.05	109.00	111.18	869889
2016-01-15	108.83	110.80	107.12	109.17	1084836
2016-01-19	110.41	110.59	105.68	107.37	1110815
2016-01-20	105.76	108.49	103.57	107.39	1016031
2016-01-21	107.77	110.16	106.05	106.95	754951
2016-01-22	107.60	108.53	105.88	107.52	821313
2016-01-25	107.25	109.41	107.25	108.46	637081
2016-01-26	108.78	112.60	108.55	111.90	741565
2016-01-27	111.76	113.70	110.40	111.08	616328
2016-01-28	112.79	113.87	107.49	108.02	713814
2016-01-29	108.28	112.85	108.03	112.64	714341
2016-02-01	112.28	115.80	111.98	115.07	730199
2016-02-02	113.50	113.55	111.59	112.10	552314
2016-02-03	112.91	113.29	109.11	111.58	595471
2016-02-04	111.21	113.03	109.48	111.85	534002
2016-02-05	111.22	111.99	108.26	109.04	641290
2016-02-08	107.04	107.56	103.51	104.47	660458
2016-02-09	103.29	106.36	102.99	105.52	690258
2016-02-10	106.44	110.68	106.23	108.99	716847
2016-02-11	107.29	108.04	101.56	101.65	1178096
2016-02-12	102.43	104.50	100.82	104.26	748193
2016-02-16	101.00	106.25	100.99	106.10	1406213
2016-02-17	107.17	109.18	106.59	107.74	1164052
2016-02-18	108.13	108.80	107.10	107.32	760848
2016-02-19	107.42	107.42	105.03	106.99	1622051
2016-02-22	108.06	110.44	108.06	110.03	745351
2016-02-23	109.77	110.87	107.56	109.73	600186
2016-02-24	108.58	110.81	107.71	110.66	535397
2016-02-25	111.27	112.92	108.82	111.28	865711
2016-02-26	107.90	117.50	106.69	113.34	1425867
2016-02-29	112.88	113.08	110.37	110.37	1135819
2016-03-01	110.83	114.07	109.28	113.75	969111
2016-03-02	113.95	115.52	113.20	115.36	848885
2016-03-03	115.50	119.20	115.12	117.50	803097
2016-03-04	117.71	117.87	115.43	115.54	948508
2016-03-07	114.58	115.17	113.62	114.39	828391
2016-03-08	113.48	114.40	111.38	111.82	921676
2016-03-09	112.66	113.10	110.73	113.01	540354
2016-03-10	113.47	115.02	112.00	112.95	696004
2016-03-11	114.14	115.95	113.34	115.69	762929
2016-03-14	115.21	116.25	114.62	115.39	434427
2016-03-15	114.29	114.70	111.69	112.09	476795
2016-03-16	111.82	114.39	111.60	113.72	479516
2016-03-17	113.33	114.39	111.65	113.74	647242
2016-03-18	113.97	117.11	113.66	116.65	999223
2016-03-21	117.55	118.31	115.36	116.61	580193
2016-03-22	115.94	120.08	115.23	118.91	792939
2016-03-23	119.11	121.64	118.19	118.62	588234
2016-03-24	117.64	119.05	116.00	117.91	466517
2016-03-28	118.37	120.04	117.65	119.15	572459
2016-03-29	121.15	124.10	120.14	123.91	1008671
2016-03-30	124.57	126.67	123.67	125.33	906752
2016-03-31	124.95	126.67	124.42	124.72	1024851
2016-04-01	123.42	125.53	122.99	125.39	998319
2016-04-04	125.31	125.87	123.79	124.67	764903
2016-04-05	123.50	124.14	122.57	122.68	617326
2016-04-06	122.89	124.31	122.78	124.21	692793
2016-04-07	123.49	124.43	122.23	123.04	657988
2016-04-08	124.05	124.48	122.84	123.22	546383
2016-04-11	123.50	124.39	121.37	121.74	632640
2016-04-12	121.63	123.10	121.63	122.49	749281
2016-04-13	123.29	125.83	122.74	125.22	620534
2016-04-14	125.54	126.27	124.10	125.71	700434
2016-04-15	125.45	125.61	122.49	125.38	576166
2016-04-18	124.89	126.19	124.16	126.12	455516
2016-04-19	126.78	127.32	124.95	125.75	498030
2016-04-20	126.04	129.27	124.27	128.33	900600
2016-04-21	128.07	130.14	127.26	127.68	718809
2016-04-22	127.77	130.33	127.72	129.18	606355
2016-04-25	128.56	129.18	126.74	127.81	549390
2016-04-26	129.97	133.11	129.97	132.19	1530514
2016-04-27	132.20	132.82	130.34	132.12	1060758
2016-04-28	132.41	139.77	132.41	134.91	1508814
2016-04-29	134.98	135.26	130.39	133.68	1126580
2016-05-02	133.71	134.83	131.61	134.17	1125599
2016-05-03	132.82	134.60	131.64	133.88	986736
2016-05-04	132.86	135.52	132.23	133.26	813305
2016-05-05	133.54	134.81	132.96	133.57	579630
2016-05-06	133.43	134.64	132.56	133.87	686323
2016-05-09	133.50	135.66	133.50	135.07	469626
2016-05-10	135.37	136.02	133.85	135.05	580688
2016-05-11	135.17	136.90	134.07	135.78	565680
2016-05-12	136.48	136.48	132.60	133.29	653210
2016-05-13	133.11	134.47	133.07	133.61	588746
2016-05-16	133.80	135.47	133.73	135.02	705625
2016-05-17	135.02	137.00	133.45	134.41	1231229
2016-05-18	134.35	135.18	132.55	133.54	526502
2016-05-19	132.54	134.47	132.16	133.69	697753
2016-05-20	134.23	135.25	132.94	134.11	522709
2016-05-23	133.76	133.76	131.52	132.04	1166656
2016-05-24	132.40	135.28	132.40	134.85	1072687
2016-05-25	135.25	136.57	134.72	135.79	778125
2016-05-26	135.56	136.43	133.11	134.35	716800
2016-05-27	134.21	136.29	134.21	134.69	268321
2016-05-31	135.04	135.24	133.90	134.86	435141
2016-06-01	134.62	136.06	134.24	135.92	558421
2016-06-02	135.56	137.54	135.26	137.37	730902
2016-06-03	137.15	137.82	135.18	135.38	487704
2016-06-06	135.66	137.22	135.13	136.96	460627
2016-06-07	136.91	138.00	136.86	137.84	524680
2016-06-08	137.82	139.35	137.71	138.74	982051
2016-06-09	138.55	139.46	137.63	138.00	420671
2016-06-10	136.83	137.75	134.76	135.17	308429
2016-06-13	134.60	135.32	131.95	132.03	584791
2016-06-14	131.73	133.49	130.80	133.41	606929
2016-06-15	133.64	133.97	132.06	132.14	389817
2016-06-16	131.05	132.15	129.85	131.82	402679
2016-06-17	132.14	133.53	130.16	131.25	736808
2016-06-20	132.58	134.46	132.46	132.64	312122
2016-06-21	132.94	133.25	131.32	132.66	269190
2016-06-22	132.56	136.16	132.56	134.84	787627
2016-06-23	136.16	138.28	136.07	138.28	714834
2016-06-24	133.67	138.20	133.49	136.30	1543510
2016-06-27	135.11	135.11	128.54	129.36	887113
2016-06-28	130.08	132.66	130.08	132.08	828153
2016-06-29	132.00	134.77	132.00	133.44	832773
2016-06-30	133.33	134.36	131.75	134.10	704349
2016-07-01	133.96	135.14	132.86	133.54	420983
2016-07-05	133.14	133.14	131.39	132.35	405681
2016-07-06	132.20	133.71	130.82	133.31	968278
2016-07-07	134.01	135.19	133.82	134.74	642146
2016-07-08	135.81	137.39	135.40	137.16	536445
2016-07-11	137.62	138.23	137.00	137.24	372935
2016-07-12	138.26	138.26	136.37	136.55	416689
2016-07-13	136.90	137.78	136.23	136.61	600265
2016-07-14	137.79	137.79	134.24	135.10	629059
2016-07-15	135.31	136.03	134.54	135.23	453201
2016-07-18	135.66	136.04	134.52	135.80	486770
2016-07-19	135.15	136.22	134.15	135.88	643304
2016-07-20	136.14	136.99	135.67	136.00	629066
2016-07-21	135.76	138.10	135.53	137.31	625467
2016-07-22	137.46	138.77	136.08	138.23	515238
2016-07-25	138.28	138.28	136.02	136.64	684987
2016-07-26	136.17	138.43	135.73	138.28	769522
2016-07-27	130.72	131.72	125.94	130.60	3386822
2016-07-28	129.35	130.72	128.49	129.98	1237207
2016-07-29	129.57	129.72	127.72	129.53	1381752
2016-08-01	128.81	130.02	127.83	128.22	1576645
2016-08-02	127.85	128.39	124.17	125.28	2329237
2016-08-03	124.27	128.08	124.27	127.94	963022
2016-08-04	127.94	128.78	126.98	127.67	893010
2016-08-05	128.08	128.51	126.85	127.25	562230
2016-08-08	127.13	128.65	126.82	126.88	739506
2016-08-09	127.19	127.29	126.01	126.16	734103
2016-08-10	125.90	126.50	125.24	126.22	437144
2016-08-11	126.47	127.22	126.06	126.82	414745
2016-08-12	126.81	127.01	126.08	126.37	293331
2016-08-15	126.94	127.23	126.03	126.31	482811
2016-08-16	125.68	125.95	122.49	122.68	1061737
2016-08-17	122.69	122.90	119.86	120.84	1309151
2016-08-18	120.32	121.55	120.32	120.90	460566
2016-08-19	120.43	121.38	119.49	121.29	523281
2016-08-22	120.97	121.85	120.69	121.58	453241
2016-08-23	121.99	122.95	121.44	121.48	429450
2016-08-24	121.71	122.05	120.01	120.35	515269
2016-08-25	119.94	121.28	119.55	120.12	478341
2016-08-26	120.20	120.71	118.89	119.45	397751
2016-08-29	119.29	121.40	119.18	121.09	563073
2016-08-30	120.66	121.52	120.49	121.03	580940
2016-08-31	120.60	121.07	119.63	120.53	402771
2016-09-01	120.68	120.68	118.51	118.82	658240
2016-09-02	119.50	120.94	119.20	120.70	605313
2016-09-06	120.71	120.84	118.04	119.67	745125
2016-09-07	119.66	123.58	119.37	122.20	1384053
2016-09-08	122.01	122.01	120.96	121.55	670518
2016-09-09	121.05	121.54	120.07	120.11	840765
2016-09-12	119.40	122.76	118.81	122.40	936005
2016-09-13	121.07	122.03	120.78	121.39	964010
2016-09-14	121.60	121.80	119.68	120.55	907530
2016-09-15	120.02	122.33	119.59	122.00	606331
2016-09-16	122.13	123.99	121.53	123.51	1301239
2016-09-19	123.41	125.01	122.87	123.27	1079492
2016-09-20	123.42	124.97	122.35	122.50	1024844
2016-09-21	122.63	123.54	121.56	122.80	680819
2016-09-22	123.10	124.44	123.04	124.25	838825
2016-09-23	124.12	125.16	122.93	122.93	448289
2016-09-26	122.35	122.35	120.57	121.07	957449
2016-09-27	120.77	122.40	120.77	121.72	719679
2016-09-28	121.87	123.07	121.57	122.96	377845
2016-09-29	122.74	123.51	121.61	122.18	770412
2016-09-30	122.88	123.62	121.08	123.22	629045
2016-10-03	122.83	122.83	120.03	120.77	990773
2016-10-04	121.05	121.52	120.28	120.90	653597
2016-10-05	121.39	121.88	119.83	120.08	800697
2016-10-06	119.93	120.44	119.14	119.99	1016631
2016-10-07	120.27	120.54	119.40	120.16	797084
2016-10-10	120.51	122.63	120.51	122.38	755933
2016-10-11	122.08	122.42	119.99	121.09	695918
2016-10-12	121.21	122.69	120.64	121.85	866665
2016-10-13	121.30	125.23	121.21	124.67	1124829
2016-10-14	125.20	125.35	123.30	123.36	947105
2016-10-17	123.22	123.63	122.64	123.46	622481
2016-10-18	124.75	126.29	124.18	125.85	843666
2016-10-19	123.99	124.00	121.52	123.84	1096067
2016-10-20	123.72	124.86	123.26	124.49	442068
2016-10-21	123.81	123.81	122.31	123.56	377418
2016-10-24	124.23	124.74	123.73	124.42	588401
2016-10-25	124.17	125.27	121.56	121.60	921785
2016-10-26	120.88	120.89	118.31	119.09	1382230
2016-10-27	119.32	125.00	117.42	122.35	1656641
2016-10-28	121.94	122.86	118.76	120.53	1708445
2016-10-31	121.01	121.52	119.87	120.71	783449
2016-11-01	121.21	121.37	119.00	120.29	848311
2016-11-02	120.20	122.00	119.98	120.90	691925
2016-11-03	121.17	122.79	118.39	118.65	650338
2016-11-04	119.09	121.31	118.90	120.35	492473
2016-11-07	122.52	126.30	122.50	124.89	1383158
2016-11-08	124.49	129.21	123.93	128.06	945139
2016-11-09	111.00	120.22	105.35	119.26	3560726
2016-11-10	122.46	122.46	119.77	121.00	1471522
2016-11-11	120.38	120.93	117.56	118.74	1181804
2016-11-14	119.15	122.62	119.06	121.15	1032652
2016-11-15	121.79	122.59	120.37	122.40	704252
2016-11-16	121.63	122.63	119.17	120.10	883153
2016-11-17	120.33	124.13	120.01	123.89	773195
2016-11-18	123.80	125.32	122.33	122.66	635853
2016-11-21	122.62	124.58	122.42	123.06	528100
2016-11-22	123.10	123.48	120.78	121.28	627401
2016-11-23	120.19	122.36	120.05	122.08	341512
2016-11-25	122.51	123.46	122.42	123.17	166360
2016-11-28	122.65	123.06	121.69	122.65	578418
2016-11-29	122.20	123.73	121.98	123.18	398354
2016-11-30	122.96	123.54	121.84	123.02	773126
2016-12-01	123.28	126.55	123.06	124.09	851103
2016-12-02	124.63	128.08	123.40	124.65	933297
2016-12-05	124.98	125.68	122.31	124.78	929309
2016-12-06	125.35	126.52	124.94	126.37	666387
2016-12-07	126.87	127.94	109.70	111.36	5206586
2016-12-08	116.46	116.46	109.38	112.48	5883920
2016-12-09	112.48	113.11	109.25	112.07	2668152
2016-12-12	112.50	113.00	110.73	111.98	1491986
2016-12-13	112.39	112.44	107.87	108.99	2303259
2016-12-14	107.16	107.88	99.72	101.55	7245997
2016-12-15	102.51	108.90	102.13	108.57	3310953
2016-12-16	108.70	109.80	106.65	107.08	2349993
2016-12-19	106.81	107.85	105.69	106.64	1099051
2016-12-20	107.10	107.44	106.22	106.37	741356
2016-12-21	106.58	107.25	105.60	106.75	685921
2016-12-22	106.85	107.78	106.10	106.82	735647
2016-12-23	107.25	108.47	106.49	107.93	789193
2016-12-27	108.10	109.02	106.81	107.17	387820
2016-12-28	107.72	108.26	106.11	106.14	659601
2016-12-29	106.08	107.01	105.08	106.40	548829
2016-12-30	106.41	107.06	105.73	106.38	576967
2017-01-03	106.81	107.86	105.22	106.71	990280
2017-01-04	107.33	109.20	106.35	108.81	991397
2017-01-05	108.16	109.45	107.23	108.77	1169118
2017-01-06	109.06	109.31	107.71	108.51	728797
2017-01-09	108.65	111.73	108.53	111.54	1090980
2017-01-10	111.55	112.93	111.35	112.34	886071
2017-01-11	112.13	112.79	110.63	112.13	448610
2017-01-12	111.97	112.58	110.64	112.40	665962
2017-01-13	112.03	113.00	111.84	112.67	459340
2017-01-17	112.73	114.98	111.77	114.30	791178
2017-01-18	114.63	114.63	113.06	113.60	493144
2017-01-19	113.03	113.87	111.60	111.75	644207
2017-01-20	111.94	112.97	111.78	112.75	467013
2017-01-23	112.24	112.24	109.88	111.43	757359
2017-01-24	111.79	112.36	110.86	112.23	430109
2017-01-25	112.26	114.42	112.26	114.00	1133566
2017-01-26	113.71	114.66	112.84	113.11	510902
2017-01-27	113.56	113.56	112.16	112.93	440787
2017-01-30	112.95	113.02	111.02	112.75	667691
2017-01-31	113.05	113.41	111.48	112.63	758730
2017-02-01	113.13	114.48	112.39	113.94	724930
2017-02-02	113.65	113.86	112.35	112.75	622442
2017-02-03	113.20	114.35	113.14	113.85	734388
2017-02-06	114.11	114.53	112.83	112.90	344389
2017-02-07	113.22	114.53	111.96	113.39	1050304
2017-02-08	113.00	113.91	112.41	113.78	510308
2017-02-09	113.66	116.28	113.66	116.27	795856
2017-02-10	116.14	116.74	116.01	116.45	659171
2017-02-13	116.87	117.97	116.63	117.88	713109
2017-02-14	117.73	121.48	117.51	121.30	1508943
2017-02-15	121.00	122.47	120.70	122.41	856142
2017-02-16	122.18	122.71	121.33	122.13	679017
2017-02-17	121.36	122.97	121.17	122.95	605083
2017-02-21	123.10	125.03	123.10	124.65	735199
2017-02-22	124.48	124.48	123.46	123.75	563070
2017-02-23	124.03	124.78	123.80	124.55	337828
2017-02-24	124.70	126.08	123.72	125.98	723164
2017-02-27	125.50	126.98	124.99	126.65	657483
2017-02-28	125.62	126.32	124.70	125.60	1014609
2017-03-01	128.81	129.74	125.46	125.56	1521625
2017-03-02	124.74	125.15	122.60	122.83	833738
2017-03-03	123.04	125.61	122.86	125.58	791531
2017-03-06	125.65	127.15	125.18	126.56	1082570
2017-03-07	125.53	125.96	122.97	123.75	834110
2017-03-08	123.89	124.81	123.42	123.81	507116
2017-03-09	123.86	125.06	122.66	123.94	703888
2017-03-10	123.82	124.09	121.28	121.82	855287
2017-03-13	122.10	122.53	121.11	121.98	524997
2017-03-14	120.75	121.16	119.30	120.05	789090
2017-03-15	120.28	121.82	120.05	121.47	638690
2017-03-16	121.76	121.76	119.23	120.70	449579
2017-03-17	120.95	121.10	119.56	120.08	821020
2017-03-20	120.24	120.62	118.76	119.50	471136
2017-03-21	119.63	120.28	117.80	118.07	726430
2017-03-22	118.38	118.98	117.51	118.72	534454
2017-03-23	118.78	120.25	118.50	118.83	628786
2017-03-24	119.57	122.89	119.29	121.89	1428421
2017-03-27	122.62	128.49	122.62	125.97	2173204
2017-03-28	125.34	125.73	123.28	125.47	1355678
2017-03-29	125.09	125.99	124.43	124.56	619794
2017-03-30	124.15	126.25	123.78	125.66	585206
2017-03-31	125.60	126.08	124.17	124.45	782081
2017-04-03	124.66	125.36	123.99	125.07	581238
2017-04-04	124.93	125.07	121.85	123.04	874779
2017-04-05	123.62	126.49	123.24	123.65	595471
2017-04-06	123.65	124.13	122.41	123.98	411870
2017-04-07	123.82	123.84	122.63	123.26	320612
2017-04-10	123.09	123.98	122.63	123.45	453698
2017-04-11	122.78	123.41	120.67	122.87	702817
2017-04-12	123.14	123.31	121.68	123.06	280612
2017-04-13	123.28	123.28	121.67	121.81	382156
2017-04-17	121.01	122.03	120.56	122.00	407173
2017-04-18	121.60	122.00	117.25	119.89	1396395
2017-04-19	120.33	120.99	119.95	120.09	496079
2017-04-20	120.00	120.00	116.85	119.13	1164403
2017-04-21	119.01	119.31	118.16	118.84	468811
2017-04-24	120.22	121.11	119.71	120.90	564769
2017-04-25	121.18	121.93	120.53	121.42	781192
2017-04-26	120.52	123.41	116.29	118.47	1502537
2017-04-27	118.66	119.35	117.88	118.21	678419
2017-04-28	118.19	120.87	118.19	120.76	761648
2017-05-01	120.72	121.40	119.90	120.44	604501
2017-05-02	120.90	125.40	120.90	124.40	1050651
2017-05-03	124.36	125.50	122.59	123.71	1175991
2017-05-04	123.18	123.91	121.27	122.50	1683289
2017-05-05	122.72	122.90	121.45	121.99	656739
2017-05-08	121.98	122.69	120.77	121.32	624224
2017-05-09	121.45	123.23	121.39	122.50	509608
2017-05-10	122.45	123.99	122.39	123.61	428149
2017-05-11	123.11	123.74	121.56	122.83	467861
2017-05-12	122.72	122.95	121.38	122.29	281441
2017-05-15	121.96	122.77	121.47	121.85	474021
2017-05-16	122.55	122.77	120.82	120.86	269756
2017-05-17	120.21	121.00	118.60	118.60	536960
2017-05-18	118.66	119.32	118.28	118.42	603369
2017-05-19	119.47	119.76	118.28	118.68	518968
2017-05-22	118.46	120.19	118.46	119.88	438072
2017-05-23	120.02	120.44	118.67	118.84	291752
2017-05-24	117.15	117.64	115.00	116.06	1423555
2017-05-25	116.56	117.95	116.23	117.31	585637
2017-05-26	117.52	117.52	115.44	116.07	579264
2017-05-30	116.00	116.23	115.10	115.13	537204
2017-05-31	115.07	115.17	113.12	113.66	911826
2017-06-01	113.85	116.17	113.84	115.80	771840
2017-06-02	116.12	116.61	113.64	114.15	696849
2017-06-05	113.87	115.33	113.57	114.84	684457
2017-06-06	114.86	115.00	113.39	113.50	506816
2017-06-07	113.38	114.51	112.22	112.94	552248
2017-06-08	112.91	113.26	110.50	112.33	1020132
2017-06-09	112.08	113.68	111.85	113.43	573377
2017-06-12	113.46	116.27	113.46	115.59	997855
2017-06-13	116.20	116.81	115.47	115.84	635352
2017-06-14	116.52	117.00	115.55	116.89	440576
2017-06-15	116.89	117.18	114.93	116.03	473539
2017-06-16	116.15	116.35	114.65	115.07	880246
2017-06-19	114.97	115.96	113.96	115.52	989364
2017-06-20	115.22	115.63	114.00	114.13	576008
2017-06-21	114.53	115.38	112.49	113.22	726720
2017-06-22	113.23	116.54	112.93	115.21	841696
2017-06-23	115.64	115.79	114.36	115.43	1087706
2017-06-26	115.60	116.93	115.08	115.88	379971
2017-06-27	115.87	118.80	115.87	118.04	900027
2017-06-28	118.70	121.49	118.65	120.42	970253
2017-06-29	120.63	122.53	119.81	121.88	1123663
2017-06-30	122.32	122.60	120.98	122.08	698703
2017-07-03	122.34	122.44	121.45	121.54	314311
2017-07-05	121.71	122.51	121.28	122.32	509153
2017-07-06	121.64	121.79	119.35	119.74	511945
2017-07-07	120.26	122.23	119.55	122.04	675520
2017-07-10	121.79	122.12	120.57	121.75	472324
2017-07-11	121.87	122.53	121.13	122.14	559845
2017-07-12	122.85	123.44	122.19	122.81	715579
2017-07-13	123.10	123.52	122.05	123.07	588393
2017-07-14	122.95	124.25	121.02	124.16	409390
2017-07-17	124.12	124.54	123.05	124.10	710873
2017-07-18	124.45	124.64	122.60	123.46	524611
2017-07-19	123.37	124.31	122.98	123.68	550749
2017-07-20	123.73	126.10	123.64	125.00	865037
2017-07-21	124.82	125.10	124.00	124.42	443517
2017-07-24	124.39	124.99	123.91	124.33	663512
2017-07-25	123.40	124.22	120.71	122.90	1195775
2017-07-26	118.84	118.84	111.17	112.88	3511053
2017-07-27	111.93	112.43	109.72	110.36	1496122
2017-07-28	110.35	112.11	109.70	111.50	1413262
2017-07-31	111.77	111.77	109.26	110.83	981069
2017-08-01	110.88	112.67	110.88	111.18	1142395
2017-08-02	110.87	111.05	108.42	108.64	1043603
2017-08-03	108.50	109.31	107.76	108.38	840840
2017-08-04	108.80	108.80	107.73	108.09	587468
2017-08-07	108.02	108.38	107.04	107.25	734346
2017-08-08	106.83	108.46	105.91	107.36	673325
2017-08-09	107.61	107.64	105.94	106.85	1025327
2017-08-10	106.48	106.83	104.93	105.37	1271262
2017-08-11	105.78	108.32	105.16	107.59	852168
2017-08-14	108.11	108.52	107.53	107.69	857753
2017-08-15	108.32	108.73	107.58	108.25	659461
2017-08-16	108.16	108.76	108.16	108.68	421022
2017-08-17	108.19	109.21	106.67	107.18	1159692
2017-08-18	106.99	109.01	106.57	107.99	765169
2017-08-21	108.15	108.92	107.64	107.84	610647
2017-08-22	107.91	108.62	107.42	108.48	401728
2017-08-23	108.12	108.39	107.39	107.97	290337
2017-08-24	108.34	109.36	107.94	108.62	320911
2017-08-25	108.81	109.63	108.13	108.94	286411
2017-08-28	109.18	109.79	108.57	109.07	748890
2017-08-29	108.39	108.39	106.61	106.83	694185
2017-08-30	106.83	107.23	105.89	106.54	790300
2017-08-31	107.10	108.78	106.78	108.13	529572
2017-09-01	108.22	109.38	107.78	109.10	767526
2017-09-05	109.02	109.57	107.86	108.05	604505
2017-09-06	108.58	108.58	106.52	107.47	540011
2017-09-07	107.46	110.77	107.46	110.05	1235602
2017-09-08	109.52	110.83	109.18	110.50	439494
2017-09-11	111.44	112.77	110.44	112.59	803220
2017-09-12	112.49	112.69	111.69	112.46	470806
2017-09-13	112.47	112.60	111.25	111.56	291343
2017-09-14	111.50	111.84	110.46	111.56	414595
2017-09-15	111.56	111.70	110.16	110.67	661309
2017-09-18	110.89	110.99	108.23	108.92	725959
2017-09-19	108.93	109.04	106.82	107.99	650639
2017-09-20	107.91	110.17	107.63	110.15	533744
2017-09-21	110.25	110.25	108.27	108.43	540085
2017-09-22	108.87	109.99	108.38	109.29	525113
2017-09-25	108.91	109.98	107.59	107.89	579851
2017-09-26	108.36	109.28	107.92	109.01	679166
2017-09-27	109.30	110.09	108.30	109.78	640146
2017-09-28	109.62	109.99	108.70	109.73	547866
2017-09-29	109.53	111.14	109.53	110.94	621941
2017-10-02	111.07	112.75	111.07	112.23	973604
2017-10-03	112.25	112.74	110.93	112.61	424697
2017-10-04	112.90	113.99	111.70	112.10	570257
2017-10-05	111.92	112.86	111.86	112.14	626096
2017-10-06	111.79	112.57	109.94	110.14	667481
2017-10-09	109.99	109.99	106.73	107.13	12726591
2017-10-10	107.40	108.49	105.57	106.58	727975
2017-10-11	106.49	107.86	106.49	107.75	810689
2017-10-12	107.45	107.49	105.22	105.92	1057552
2017-10-13	102.90	106.08	101.26	105.55	1203799
2017-10-16	105.26	106.07	104.80	105.60	1003872
2017-10-17	106.13	109.10	105.51	108.46	1400064
2017-10-18	108.76	110.34	108.41	108.52	814615
2017-10-19	108.19	110.91	107.70	110.54	805400
2017-10-20	111.08	113.06	110.42	112.85	1359783
2017-10-23	113.07	113.86	112.67	112.96	464607
2017-10-24	112.76	113.17	111.19	111.50	1038363
2017-10-25	110.50	110.77	106.56	110.75	2069811
2017-10-26	109.39	109.58	103.03	103.86	2763048
2017-10-27	103.86	105.07	102.52	103.49	1249657
2017-10-30	103.13	103.92	101.31	102.28	1116108
2017-10-31	102.16	104.06	101.82	102.70	777961
2017-11-01	102.45	103.11	100.78	102.12	1338530
2017-11-02	101.66	103.45	101.66	102.40	942431
2017-11-03	102.82	102.82	101.42	101.61	656496
2017-11-06	101.92	102.60	101.25	101.75	591287
2017-11-07	101.99	102.90	100.65	101.05	576361
2017-11-08	100.55	101.24	99.56	100.74	715666
2017-11-09	100.59	101.13	99.09	99.79	1149777
2017-11-10	99.31	99.65	96.84	97.71	1507922
2017-11-13	97.37	98.75	95.59	97.76	1763544
2017-11-14	97.38	97.58	96.00	97.00	1121040
2017-11-15	96.51	96.70	95.26	95.77	1029052
2017-11-16	96.50	98.66	96.49	98.38	1043165
2017-11-17	98.24	98.74	97.17	97.22	688757
2017-11-20	97.23	97.25	95.92	96.88	824733
2017-11-21	97.09	98.95	96.23	98.77	866834
2017-11-22	98.51	101.60	98.35	100.58	757618
2017-11-24	100.34	100.59	99.07	100.48	384329
2017-11-27	100.37	101.43	99.84	100.74	747119
2017-11-28	101.09	102.51	100.36	102.33	556429
2017-11-29	102.71	108.37	102.63	107.37	1747273
2017-11-30	107.74	110.96	106.96	108.35	1618247
2017-12-01	108.47	108.99	105.10	108.06	1055359
2017-12-04	108.30	110.40	106.20	106.26	876466
2017-12-05	106.10	106.93	104.04	105.95	1014805
2017-12-06	105.95	107.89	105.27	107.66	1113268
2017-12-07	107.60	111.53	107.00	110.34	1556196
2017-12-08	110.50	111.65	109.81	111.56	1492658
2017-12-11	112.03	112.59	110.63	110.98	1015623
2017-12-12	112.97	114.13	111.87	112.44	1025252
2017-12-13	112.68	114.98	111.73	113.88	1101559
2017-12-14	113.92	114.89	112.81	112.93	1046491
2017-12-15	113.57	114.23	112.68	113.44	1335920
2017-12-18	113.87	114.79	112.56	113.12	875148
2017-12-19	113.18	113.96	111.66	113.04	926074
2017-12-20	112.96	113.04	111.35	112.78	668803
2017-12-21	113.20	115.57	112.80	114.77	1157404
2017-12-22	114.37	115.28	114.12	115.06	714520
2017-12-26	115.26	116.21	113.76	114.38	484269
2017-12-27	114.20	114.72	113.42	114.16	368831
2017-12-28	114.68	114.90	113.84	114.37	299353
2017-12-29	114.59	115.12	113.32	113.35	507291
2018-01-02	114.16	115.72	113.35	115.60	754023
2018-01-03	115.17	115.17	112.31	113.39	845938
2018-01-04	114.15	114.15	112.16	112.79	689234
2018-01-05	113.43	113.43	110.73	111.97	1201769
2018-01-08	111.79	111.80	109.25	110.15	1543797
2018-01-09	110.38	111.37	108.62	110.79	1228576
2018-01-10	110.76	111.56	109.93	110.36	732925
2018-01-11	110.47	114.97	110.47	114.93	982290
2018-01-12	115.00	116.82	114.82	116.65	1637289
2018-01-16	116.66	117.00	115.25	116.42	620400
2018-01-17	116.81	116.97	115.73	116.05	642591
2018-01-18	116.68	117.41	115.62	117.32	803328
2018-01-19	118.04	120.20	116.90	118.09	1839851
2018-01-22	118.21	118.21	116.23	117.81	710168
2018-01-23	117.91	118.12	115.82	117.25	410252
2018-01-24	117.97	118.10	116.80	117.99	684019
2018-01-25	118.62	119.27	117.47	119.13	359808
2018-01-26	119.28	121.35	118.70	121.23	991013
2018-01-29	121.31	121.89	120.12	120.27	632848
2018-01-30	119.71	125.81	117.72	122.53	905324
2018-01-31	122.70	122.85	117.96	121.50	1124853
2018-02-01	120.99	122.57	119.24	121.29	594092
2018-02-02	120.42	121.29	118.35	119.30	638383
2018-02-05	119.15	119.94	113.54	113.54	1045625
2018-02-06	112.08	117.46	111.51	116.86	1035230
2018-02-07	116.34	118.71	115.75	117.12	497671
2018-02-08	116.98	119.38	114.87	114.87	669718
2018-02-09	116.01	116.27	111.44	115.28	917580
2018-02-12	115.61	116.75	113.94	115.61	430050
2018-02-13	114.64	116.46	114.00	116.20	387223
2018-02-14	115.64	117.57	114.85	116.85	739855
2018-02-15	117.19	118.57	115.22	118.50	552037
2018-02-16	117.97	119.10	117.44	117.90	563905
2018-02-20	117.65	118.14	116.58	117.18	622410
2018-02-21	117.36	118.34	115.40	115.47	666903
2018-02-22	115.45	118.42	115.45	116.71	1066205
2018-02-23	117.15	117.31	115.55	116.41	411997
2018-02-26	116.40	117.39	114.47	116.72	643079
2018-02-27	117.15	119.77	116.27	117.50	613056
2018-02-28	117.62	118.54	114.12	114.20	1159474
2018-03-01	115.51	119.74	113.66	116.02	1468106
2018-03-02	115.92	125.42	115.91	123.84	2302265
2018-03-05	123.94	124.00	121.74	123.85	1288705
2018-03-06	124.27	125.93	123.66	124.95	976781
2018-03-07	123.93	126.88	123.64	126.20	721750
2018-03-08	126.81	127.68	126.10	127.27	768114
2018-03-09	127.65	127.82	126.15	126.66	674795
2018-03-12	126.65	128.15	125.72	126.28	849225
2018-03-13	126.80	126.80	123.73	123.89	810644
2018-03-14	124.12	125.05	122.40	123.26	873692
2018-03-15	123.73	126.00	123.38	123.83	713058
2018-03-16	123.70	124.16	122.57	123.51	928280
2018-03-19	123.62	123.87	121.62	123.07	609864
2018-03-20	123.57	123.74	122.08	122.90	657194
2018-03-21	123.24	125.36	122.85	124.22	858197
2018-03-22	123.71	126.21	122.98	123.03	578020
2018-03-23	123.65	124.39	121.04	121.17	743997
2018-03-26	122.12	122.21	118.25	120.23	813145
2018-03-27	121.04	121.91	119.76	120.44	787289
2018-03-28	120.63	122.27	119.86	121.38	640337
2018-03-29	121.39	121.46	117.83	118.41	964416
2018-04-02	118.41	119.36	115.49	116.38	757978
2018-04-03	116.80	118.33	115.81	118.04	718972
2018-04-04	117.13	119.61	117.04	119.35	1178620
2018-04-05	119.82	122.61	119.41	121.67	595541
2018-04-06	120.72	120.96	117.58	118.50	560661
2018-04-09	118.73	120.61	118.67	119.15	473621
2018-04-10	120.58	121.13	119.62	120.07	674646
2018-04-11	119.03	120.22	118.72	119.07	677118
2018-04-12	119.86	120.73	118.99	120.10	876744
2018-04-13	120.41	120.41	118.88	119.64	616403
2018-04-16	120.42	121.00	119.38	120.55	460158
2018-04-17	121.01	121.91	119.56	120.83	1465705
2018-04-18	121.33	122.99	120.65	121.50	1216481
2018-04-19	121.47	122.38	120.65	121.51	686336
2018-04-20	121.72	122.12	120.22	120.52	657714
2018-04-23	120.70	120.84	118.15	120.14	979859
2018-04-24	120.79	121.87	119.67	120.51	770389
2018-04-25	120.51	122.15	118.80	122.04	755037
2018-04-26	113.04	115.42	111.34	115.02	3026653
2018-04-27	114.45	115.18	113.29	114.34	1281658
2018-04-30	114.32	115.01	113.96	114.20	1070019
2018-05-01	114.49	115.16	112.61	115.01	1180614
2018-05-02	114.99	118.71	114.99	117.70	1227336
2018-05-03	117.05	117.79	115.21	117.36	1253584
2018-05-04	117.36	118.10	116.24	117.77	802242
2018-05-07	117.90	118.42	117.04	117.38	513506
2018-05-08	117.50	117.83	115.42	115.95	947827
2018-05-09	115.66	117.31	115.22	117.27	833767
2018-05-10	117.81	118.40	116.98	117.77	644355
2018-05-11	117.61	118.77	117.23	118.36	695681
2018-05-14	118.47	118.85	118.30	118.71	640145
2018-05-15	118.26	118.47	117.08	117.41	839705
2018-05-16	117.68	119.27	117.34	118.48	345013
2018-05-17	118.50	120.03	118.20	118.70	953310
2018-05-18	118.97	119.17	117.78	117.86	506405
2018-05-21	118.64	119.67	118.28	118.74	815092
2018-05-22	119.22	119.79	118.53	118.69	397402
2018-05-23	118.34	118.54	115.32	116.53	897783
2018-05-24	116.47	116.80	115.20	115.95	703933
2018-05-25	115.53	116.89	115.48	116.69	565159
2018-05-29	116.00	116.30	114.93	115.61	768390
2018-05-30	115.85	117.76	115.85	116.89	392949
2018-05-31	117.00	117.00	114.46	114.98	1094837
2018-06-01	115.54	115.55	113.96	114.15	689073
2018-06-04	114.37	115.66	114.30	115.49	996264
2018-06-05	115.80	116.54	115.71	116.13	974839
2018-06-06	116.10	116.46	114.93	116.04	653825
2018-06-07	116.39	116.85	115.86	116.54	909021
2018-06-08	116.52	117.03	114.32	115.30	854910
2018-06-11	115.52	117.60	115.52	116.74	736363
2018-06-12	116.97	117.39	115.59	116.01	1189663
2018-06-13	116.50	117.35	114.97	115.18	1102881
2018-06-14	115.34	115.85	114.47	114.59	1219281
2018-06-15	114.26	115.70	114.06	115.48	1279680
2018-06-18	115.00	115.78	114.72	115.16	731064
2018-06-19	114.52	115.44	114.52	115.08	715409
2018-06-20	115.41	116.92	115.09	116.41	777694
2018-06-21	117.04	117.86	115.28	115.53	638445
2018-06-22	115.66	115.72	114.90	115.01	873323
2018-06-25	115.03	115.09	113.98	114.61	600883
2018-06-26	114.42	114.89	114.37	114.57	394273
2018-06-27	114.52	115.06	113.03	113.50	708008
2018-06-28	112.94	113.03	111.78	112.14	988671
2018-06-29	111.78	112.47	110.62	111.44	880772
2018-07-02	111.34	111.34	109.37	110.98	716605
2018-07-03	110.98	111.88	110.38	111.40	332325
2018-07-05	111.67	111.97	111.10	111.38	1030567
2018-07-06	111.50	112.61	111.03	112.08	829409
2018-07-09	112.28	114.50	112.28	113.83	976897
2018-07-10	114.10	115.36	113.72	115.24	653384
2018-07-11	115.11	115.50	114.50	114.83	447473
2018-07-12	115.59	115.97	114.22	114.53	622751
2018-07-13	114.69	115.42	114.44	114.74	649937
2018-07-16	114.99	115.03	114.37	114.71	738753
2018-07-17	114.61	115.30	114.01	114.97	413136
2018-07-18	113.10	114.06	112.47	112.68	605607
2018-07-19	112.42	113.67	111.68	112.77	553942
2018-07-20	112.42	113.08	111.79	112.67	435284
2018-07-23	115.00	116.65	113.42	115.50	1121153
2018-07-24	115.26	115.40	114.18	114.33	1012789
2018-07-25	115.34	118.56	114.33	118.12	1528817
2018-07-26	118.47	126.50	117.15	124.92	2094334
2018-07-27	125.28	125.61	123.23	124.98	1092039
2018-07-30	124.97	126.40	124.78	124.96	806475
2018-07-31	125.02	125.13	120.24	122.10	1119971
2018-08-01	119.96	122.61	119.12	121.42	875305
2018-08-02	121.00	122.77	120.67	122.61	658685
2018-08-03	122.60	124.22	122.23	124.19	686234
2018-08-06	123.82	125.25	123.27	124.36	678775
2018-08-07	124.00	124.93	123.48	124.74	721642
2018-08-08	125.14	125.47	122.68	122.85	421815
2018-08-09	123.03	123.88	122.49	123.67	620053
2018-08-10	123.05	124.70	123.05	124.41	701505
2018-08-13	124.48	124.84	123.94	124.42	574110
2018-08-14	125.00	125.73	124.01	125.11	571893
2018-08-15	125.16	126.81	124.28	125.46	872632
2018-08-16	125.53	126.37	125.01	125.37	659666
2018-08-17	125.37	128.17	125.37	127.80	541943
2018-08-20	127.68	128.15	126.79	127.29	424318
2018-08-21	127.51	128.45	127.25	128.40	639410
2018-08-22	128.35	129.32	127.94	128.97	536018
2018-08-23	128.82	128.82	126.99	127.71	539286
2018-08-24	127.72	128.57	127.46	128.10	396761
2018-08-27	128.38	128.44	127.17	127.44	530613
2018-08-28	127.28	127.78	127.00	127.42	478279
2018-08-29	127.63	128.97	127.26	128.39	350462
2018-08-30	128.03	129.43	127.17	129.14	594719
2018-08-31	128.79	130.25	128.42	130.16	660672
2018-09-04	129.99	130.18	127.91	128.14	735249
2018-09-05	128.15	128.18	126.18	127.11	545639
2018-09-06	127.32	127.55	125.72	126.72	555046
2018-09-07	126.45	127.33	125.76	126.92	555001
2018-09-10	127.29	127.29	125.14	125.38	623785
2018-09-11	125.15	125.45	123.83	123.95	692585
2018-09-12	123.99	124.40	123.05	124.04	557415
2018-09-13	124.61	126.13	124.27	126.01	807168
2018-09-14	126.17	127.12	125.76	125.86	488630
2018-09-17	126.18	126.18	124.91	126.03	450512
2018-09-18	128.52	132.64	127.61	127.77	1215001
2018-09-19	127.50	127.50	126.03	126.15	554501
2018-09-20	126.75	127.04	125.91	126.75	470612
2018-09-21	126.80	128.09	126.32	126.74	726337
2018-09-24	126.70	127.10	125.36	127.01	384712
2018-09-25	126.92	127.24	125.39	125.99	407369
2018-09-26	125.99	127.33	124.82	126.36	538543
2018-09-27	126.54	128.38	126.09	126.33	426843
2018-09-28	125.99	127.92	125.65	127.84	877365
2018-10-01	128.86	129.04	128.05	128.69	493485
2018-10-02	128.81	128.82	125.29	125.50	584349
2018-10-03	126.04	126.13	124.87	124.97	813104
2018-10-04	124.92	125.88	124.75	125.11	399875
2018-10-05	125.53	126.86	124.77	125.30	406217
2018-10-08	125.08	126.73	124.35	126.33	354117
2018-10-09	126.37	128.09	125.91	127.57	401727
2018-10-10	127.82	128.83	125.79	125.86	848656
2018-10-11	125.86	125.96	120.73	120.85	929531
2018-10-12	121.78	122.86	120.89	122.54	919022
2018-10-15	122.13	123.70	121.95	122.91	560812
2018-10-16	123.19	124.97	121.90	124.62	553988
2018-10-17	124.94	126.22	123.39	125.64	490559
2018-10-18	126.05	128.17	125.62	126.38	924574
2018-10-19	126.72	127.50	125.04	125.79	757985
2018-10-22	125.91	127.25	124.90	126.19	1197050
2018-10-23	124.67	125.92	121.90	125.55	1046533
2018-10-24	125.11	126.98	121.90	122.02	702282
2018-10-25	122.06	123.75	121.45	121.55	743311
2018-10-26	120.94	123.47	115.05	115.61	1469595
2018-10-29	115.95	119.11	115.94	118.75	1598137
2018-10-30	119.06	121.06	117.10	120.84	1097426
2018-10-31	121.27	122.75	121.07	121.56	890989
2018-11-01	122.45	124.18	121.83	123.49	606729
2018-11-02	123.86	125.67	122.26	123.46	614091
2018-11-05	123.75	124.92	122.98	124.10	419037
2018-11-06	123.84	126.43	123.53	125.94	675750
2018-11-07	127.00	129.73	126.81	129.49	678842
2018-11-08	129.63	130.71	128.96	130.25	571516
2018-11-09	130.11	132.03	130.11	131.49	541265
2018-11-12	131.36	132.19	129.87	130.08	552626
2018-11-13	130.74	130.85	126.40	127.85	682257
2018-11-14	128.72	128.92	126.64	127.29	496493
2018-11-15	126.38	129.03	125.21	128.01	825766
2018-11-16	128.39	133.14	127.79	133.00	1223950
2018-11-19	133.02	135.03	130.62	131.10	1195097
2018-11-20	130.49	132.10	129.78	130.10	724822
2018-11-21	130.10	131.92	129.84	130.68	775115
2018-11-23	130.05	132.22	129.25	131.84	306482
2018-11-26	132.82	134.05	131.41	132.25	653264
2018-11-27	131.70	132.84	130.75	132.69	1028683
2018-11-28	133.50	135.17	132.85	135.11	833572
2018-11-29	134.55	138.84	134.31	137.76	745546
2018-11-30	138.13	138.98	136.49	137.99	1216289
2018-12-03	139.13	139.63	136.39	136.98	741636
2018-12-04	137.00	138.47	133.28	134.59	868507
2018-12-06	133.57	133.57	127.68	131.64	1127789
2018-12-07	131.24	131.88	125.70	126.22	1357240
2018-12-10	126.39	127.94	122.64	127.32	879390
2018-12-11	127.97	130.18	127.48	129.07	960135
2018-12-12	130.63	133.45	130.63	131.27	1286557
2018-12-13	131.21	132.41	129.77	131.97	702605
2018-12-14	129.66	130.16	120.34	121.15	1396396
2018-12-17	118.50	120.23	115.37	118.49	1802223
2018-12-18	120.10	122.77	119.05	119.70	996163
2018-12-19	119.99	120.22	115.44	116.06	1198095
2018-12-20	115.26	117.64	114.91	115.37	1127376
2018-12-21	115.60	117.44	113.96	114.52	1766949
2018-12-24	113.87	114.98	112.85	113.42	383281
2018-12-26	113.68	117.57	112.80	117.43	967854
2018-12-27	115.98	116.71	112.79	116.70	827005
2018-12-28	116.86	117.57	115.80	116.20	683247
2018-12-31	116.86	117.40	115.19	116.56	623089
2019-01-02	115.30	117.68	114.85	117.44	731175
2019-01-03	117.76	119.40	115.70	115.98	834174
2019-01-04	117.30	118.64	116.41	118.56	983044
2019-01-07	118.56	119.37	117.66	118.30	1028649
2019-01-08	119.84	122.08	118.92	122.00	796581
2019-01-09	122.79	124.99	122.27	124.31	700564
2019-01-10	124.10	125.87	123.32	125.67	577257
2019-01-11	125.23	126.45	124.80	125.73	817637
2019-01-14	125.06	127.78	124.44	125.25	1027038
2019-01-15	125.10	127.69	124.51	127.03	702311
2019-01-16	127.43	131.12	126.28	129.64	975579
2019-01-17	129.16	131.12	128.97	130.52	703539
2019-01-18	131.10	132.25	130.43	131.97	570951
2019-01-22	131.01	131.01	128.73	130.61	568110
2019-01-23	131.06	132.35	129.19	130.44	797525
2019-01-24	130.42	130.75	129.32	129.83	549629
2019-01-25	130.84	131.77	130.08	131.14	406659
2019-01-28	130.55	130.64	129.12	130.43	526109
2019-01-29	131.30	132.79	130.68	132.56	413237
2019-01-30	132.74	133.59	132.09	133.02	707601
2019-01-31	132.92	133.64	132.34	132.53	580758
2019-02-01	132.74	135.67	132.06	135.53	746069
2019-02-04	135.21	135.37	133.88	134.68	499860
2019-02-05	135.05	136.51	134.35	134.91	601409
2019-02-06	134.44	135.33	133.79	135.06	420597
2019-02-07	134.69	135.22	132.82	132.94	731467
2019-02-08	132.50	132.53	129.56	131.49	707965
2019-02-11	131.58	133.03	130.68	132.70	423370
2019-02-12	133.13	133.89	132.45	133.35	470704
2019-02-13	134.02	134.58	133.13	134.11	502459
2019-02-14	133.49	134.40	132.13	133.73	654739
2019-02-15	134.79	135.90	134.36	135.53	651285
2019-02-19	134.94	135.79	134.49	135.27	638452
2019-02-20	135.18	135.23	134.23	134.32	437282
2019-02-21	134.79	135.02	133.80	134.55	527836
2019-02-22	134.92	136.52	134.48	136.04	860562
2019-02-25	136.44	137.19	134.37	134.40	743258
2019-02-26	134.91	135.31	133.51	133.63	630407
2019-02-27	133.37	134.37	131.45	133.16	692040
2019-02-28	133.47	141.41	133.47	138.83	1405774
2019-03-01	140.33	142.22	139.34	140.80	796485
2019-03-04	138.89	139.35	136.09	137.24	933375
2019-03-05	138.23	138.67	136.15	137.23	676638
2019-03-06	137.23	137.51	132.75	132.83	740956
2019-03-07	132.60	133.56	128.87	129.52	1152920
2019-03-08	128.80	129.27	127.68	129.19	721917
2019-03-11	129.92	130.63	128.42	129.70	736350
2019-03-12	130.18	131.75	129.58	131.09	591785
2019-03-13	131.72	133.34	130.81	132.69	602032
2019-03-14	132.97	134.91	132.61	134.12	552543
2019-03-15	134.02	134.87	133.78	134.24	786540
2019-03-18	134.45	135.93	134.45	135.84	540120
2019-03-19	136.12	136.58	134.92	135.43	900929
2019-03-20	135.43	135.84	133.60	134.02	418325
2019-03-21	132.90	136.98	132.44	136.57	388569
2019-03-22	135.40	136.91	135.30	135.31	565923
2019-03-25	134.80	135.40	133.89	134.37	600185
2019-03-26	134.60	135.54	133.50	134.14	549123
2019-03-27	133.69	134.57	132.08	132.77	455676
2019-03-28	133.07	133.66	132.67	133.51	464000
2019-03-29	134.37	134.42	133.16	133.77	916981
2019-04-01	134.89	135.59	134.51	134.75	814977
2019-04-02	134.41	134.84	133.01	133.75	464344
2019-04-03	134.63	135.13	133.59	134.25	548355
2019-04-04	134.52	134.94	133.64	133.97	416424
2019-04-05	134.38	135.02	134.33	134.72	626877
2019-04-08	134.95	135.00	132.73	133.00	553020
2019-04-09	132.32	133.98	132.19	133.85	617857
2019-04-10	133.96	135.19	133.85	134.49	814985
2019-04-11	135.14	135.18	132.29	132.42	425845
2019-04-12	133.31	134.27	132.22	132.80	817115
2019-04-15	132.78	133.24	132.10	132.74	456736
2019-04-16	133.89	133.89	125.44	126.33	1389298
2019-04-17	126.50	126.54	120.90	122.66	1321885
2019-04-18	122.69	124.69	121.54	124.51	1223782
2019-04-22	124.44	125.79	121.95	122.90	1071500
2019-04-23	123.18	129.50	122.83	128.08	1114084
2019-04-24	128.00	133.33	128.00	130.31	1732246
2019-04-25	129.60	132.91	128.53	131.70	879163
2019-04-26	128.79	129.47	123.80	129.23	1444228
2019-04-29	128.45	129.30	125.00	127.21	863587
2019-04-30	127.66	128.05	125.14	126.87	950547
2019-05-01	126.80	127.40	124.63	124.75	929239
2019-05-02	124.32	124.51	123.01	124.00	1217165
2019-05-03	124.63	124.95	122.63	123.00	1101160
2019-05-06	121.27	125.23	121.23	124.49	949342
2019-05-07	124.22	125.09	121.95	122.95	725390
2019-05-08	122.53	123.17	121.20	122.02	675170
2019-05-09	121.61	123.34	121.24	122.89	828784
2019-05-10	123.14	123.98	120.00	122.79	707688
2019-05-13	120.75	122.17	120.16	121.84	636617
2019-05-14	122.00	123.46	121.49	122.54	614312
2019-05-15	121.80	122.85	120.43	121.86	542763
2019-05-16	122.00	123.63	121.38	121.70	517342
2019-05-17	120.72	123.24	120.52	121.88	508722
2019-05-20	121.21	123.52	120.77	123.25	506430
2019-05-21	123.40	125.84	123.15	124.81	681087
2019-05-22	124.56	125.56	124.09	125.44	758366
2019-05-23	124.67	124.78	121.91	122.96	684445
2019-05-24	122.44	123.76	122.08	123.09	547551
2019-05-28	122.83	123.88	122.44	122.49	666198
2019-05-29	121.98	121.98	119.26	119.58	691332
2019-05-30	119.63	120.88	119.03	119.99	503658
2019-05-31	119.35	120.27	117.77	119.55	608844
2019-06-03	119.55	121.79	119.15	121.46	687561
2019-06-04	122.55	124.25	121.92	122.41	770878
2019-06-05	123.19	123.19	120.33	121.41	862855
2019-06-06	121.51	122.24	120.80	121.11	1254326
2019-06-07	121.51	123.82	120.94	123.71	867541
2019-06-10	124.35	125.05	123.56	123.58	498256
2019-06-11	124.17	124.17	121.48	123.00	496638
2019-06-12	122.97	123.96	121.73	123.91	495277
2019-06-13	123.79	124.44	122.77	123.95	338936
2019-06-14	124.04	124.57	122.74	122.75	496719
2019-06-17	123.34	123.51	122.18	123.42	513878
2019-06-18	123.78	125.13	122.71	123.93	489839
2019-06-19	124.18	125.43	122.81	125.28	361050
2019-06-20	125.81	126.62	122.81	124.36	873509
2019-06-21	124.36	125.54	122.99	125.31	801206
2019-06-24	125.52	126.55	124.50	126.45	570872
2019-06-25	126.59	129.55	126.16	128.64	723186
2019-06-26	128.87	129.54	126.10	127.07	515771
2019-06-27	127.67	128.36	126.83	128.15	431945
2019-06-28	128.36	130.39	127.40	130.39	1064113
2019-07-01	131.17	131.72	128.70	130.07	645606
2019-07-02	130.30	130.71	129.06	130.00	497037
2019-07-03	129.99	131.19	129.26	131.09	341356
2019-07-05	130.51	131.60	129.95	131.38	317732
2019-07-08	131.23	131.79	130.19	131.71	477132
2019-07-09	130.83	132.09	127.75	128.89	554079
2019-07-10	128.92	130.43	128.39	129.66	326749
2019-07-11	131.12	132.59	129.51	131.24	358273
2019-07-12	130.88	133.19	130.29	132.90	404440
2019-07-15	132.90	134.12	131.95	133.76	447189
2019-07-16	133.99	134.50	133.42	133.97	435586
2019-07-17	133.73	134.03	132.68	132.88	348790
2019-07-18	132.88	133.66	131.47	133.18	412375
2019-07-19	133.21	133.21	131.91	132.63	489917
2019-07-22	132.65	133.65	132.19	132.67	401307
2019-07-23	132.73	133.76	131.19	133.71	363048
2019-07-24	133.84	137.30	132.53	137.00	1021664
2019-07-25	136.76	137.53	135.48	136.97	932631
2019-07-26	145.60	157.79	145.60	151.89	2955327
2019-07-29	149.72	153.49	146.19	152.65	1349098
2019-07-30	150.02	153.18	146.85	152.87	934534
2019-07-31	152.78	153.24	149.03	150.86	803287
2019-08-01	151.10	151.98	145.48	147.16	876324
2019-08-02	146.71	147.40	145.55	146.45	818201
2019-08-05	145.04	145.96	142.33	143.34	681170
2019-08-06	144.36	146.59	143.00	146.39	784339
2019-08-07	146.05	147.15	143.82	146.14	749694
2019-08-08	146.82	147.69	145.36	146.46	509207
2019-08-09	146.49	147.68	145.55	146.94	379125
2019-08-12	147.01	147.38	145.24	146.69	443368
2019-08-13	147.13	150.23	146.23	148.97	521026
2019-08-14	147.48	147.52	144.39	145.83	586559
2019-08-15	146.01	146.63	145.22	145.37	419628
2019-08-16	145.97	148.07	145.31	147.35	494940
2019-08-19	148.82	149.12	147.15	148.20	337893
2019-08-20	147.53	147.99	145.48	145.64	657293
2019-08-21	146.76	147.32	145.25	147.14	456632
2019-08-22	147.17	147.88	145.90	145.95	422903
2019-08-23	145.20	147.10	142.74	143.48	600650
2019-08-26	144.48	144.81	142.50	144.23	469132
2019-08-27	144.89	145.00	140.63	140.68	511294
2019-08-28	140.02	142.62	139.88	142.60	576854
2019-08-29	143.76	145.58	142.99	144.04	609575
2019-08-30	145.21	145.30	143.82	144.58	592777
2019-09-03	143.61	146.04	143.32	145.91	487582
2019-09-04	147.17	147.85	145.04	146.26	348532
2019-09-05	148.00	148.42	144.74	145.14	884601
2019-09-06	145.84	148.60	144.99	148.26	692383
2019-09-09	148.32	150.48	146.65	149.52	758795
2019-09-10	149.46	155.64	149.21	155.37	1320768
2019-09-11	154.59	157.06	153.37	155.11	1193965
2019-09-12	155.50	156.09	152.64	152.96	848929
2019-09-13	153.66	156.93	151.69	152.52	676533
2019-09-16	151.64	154.11	151.05	153.89	640462
2019-09-17	153.64	153.64	150.35	151.87	814420
2019-09-18	151.74	153.38	150.36	151.99	675984
2019-09-19	151.82	153.27	149.96	150.01	768923
2019-09-20	150.46	151.66	149.23	150.12	1121487
2019-09-23	149.25	150.84	148.68	149.97	638171
2019-09-24	150.27	150.29	147.47	148.45	869133
2019-09-25	148.45	149.16	146.90	147.35	985439
2019-09-26	147.83	148.38	145.80	146.56	990817
2019-09-27	147.27	148.27	146.33	146.83	519378
2019-09-30	147.06	149.51	146.89	148.75	614099
2019-10-01	148.46	151.18	146.45	147.11	491548
2019-10-02	146.24	147.02	145.12	146.23	597424
2019-10-03	146.11	146.64	144.74	145.37	697802
2019-10-04	146.10	146.84	144.35	146.13	563229
2019-10-07	145.81	146.57	144.70	145.07	710334
2019-10-08	144.39	144.70	142.72	143.20	715831
2019-10-09	144.18	145.59	143.93	145.12	374826
2019-10-10	144.83	146.39	144.44	145.83	383260
2019-10-11	146.69	149.02	146.07	146.13	356775
2019-10-14	145.55	145.87	143.96	143.99	341841
2019-10-15	144.82	146.32	144.77	145.25	715126
2019-10-16	145.45	147.32	144.33	144.72	559759
2019-10-17	145.31	146.70	144.91	146.30	653393
2019-10-18	145.32	146.28	143.51	146.09	636638
2019-10-21	146.69	146.98	145.31	145.32	563248
2019-10-22	145.92	147.50	145.22	146.38	478598
2019-10-23	146.58	146.96	144.06	144.56	686573
2019-10-24	145.18	145.26	143.23	144.70	972447
2019-10-25	137.95	142.70	130.79	137.93	1409432
2019-10-28	137.70	140.15	137.60	138.08	745556
2019-10-29	138.90	139.98	138.17	138.81	839388
2019-10-30	138.27	139.27	135.87	139.07	774976
2019-10-31	139.05	139.19	136.46	137.46	686166
2019-11-01	138.53	139.90	138.24	138.75	533835
2019-11-04	139.13	140.00	138.51	139.53	399572
2019-11-05	140.36	141.30	139.51	139.86	836217
2019-11-06	140.13	140.33	138.78	139.92	564021
2019-11-07	140.96	141.83	139.26	139.67	340333
2019-11-08	139.74	141.56	139.70	141.13	395244
2019-11-11	140.30	141.57	139.11	139.24	349066
2019-11-12	139.06	140.92	138.54	140.57	620945
2019-11-13	140.06	141.96	139.84	141.56	553911
2019-11-14	141.71	142.52	140.54	141.19	446724
2019-11-15	140.55	145.29	139.98	144.27	783339
2019-11-18	143.82	145.22	141.53	141.76	775526
2019-11-19	141.93	142.66	141.17	141.79	491480
2019-11-20	141.28	141.93	140.08	140.50	566179
2019-11-21	140.79	142.03	140.39	140.59	708052
2019-11-22	140.66	141.73	139.10	139.32	664638
2019-11-25	140.33	142.22	139.75	141.32	659934
2019-11-26	141.75	141.75	138.58	139.76	836955
2019-11-27	140.59	141.34	139.92	140.29	322960
2019-11-29	139.45	140.02	138.74	139.49	236729
2019-12-02	140.04	140.84	139.50	139.82	378540
2019-12-03	138.79	140.75	138.05	140.13	444359
2019-12-04	140.27	141.55	139.97	141.02	475229
2019-12-05	141.08	142.24	140.57	141.84	712608
2019-12-06	142.83	144.81	142.58	144.71	560477
2019-12-09	144.54	144.77	143.49	143.72	475679
2019-12-10	143.83	144.82	143.07	144.58	696859
2019-12-11	144.64	144.91	143.33	144.70	358294
2019-12-12	144.92	146.67	143.43	146.27	523919
2019-12-13	146.07	146.73	143.85	144.34	353624
2019-12-16	144.75	144.94	141.20	141.67	1146388
2019-12-17	140.40	142.39	139.61	141.52	1077678
2019-12-18	141.74	143.46	141.55	141.65	628520
2019-12-19	142.40	144.34	141.87	144.03	741613
2019-12-20	144.67	146.31	144.30	144.31	1082518
2019-12-23	144.99	144.99	142.15	143.79	340699
2019-12-24	143.41	143.51	142.63	143.32	139359
2019-12-26	143.44	143.97	142.51	142.84	176727
2019-12-27	142.84	143.50	142.43	143.35	179962
2019-12-30	143.89	143.98	142.06	142.65	213642
2019-12-31	142.50	143.50	142.50	143.46	243363
2020-01-02	144.26	144.26	141.01	142.31	398374
2020-01-03	140.76	142.17	140.10	141.97	262697
2020-01-06	141.11	142.42	140.72	141.86	434809
2020-01-07	141.23	142.95	140.70	142.43	645668
2020-01-08	142.66	145.42	142.27	145.08	827964
2020-01-09	145.32	146.01	143.91	144.33	417461
2020-01-10	144.76	146.40	144.75	146.05	545991
2020-01-13	146.41	147.15	144.37	144.88	448985
2020-01-14	144.23	145.49	143.73	145.46	463624
2020-01-15	145.12	145.96	143.96	144.30	447912
2020-01-16	144.96	145.20	143.74	143.94	417420
2020-01-17	144.46	145.95	144.19	145.03	798643
2020-01-21	145.28	145.28	143.93	144.99	830917
2020-01-22	145.51	146.18	143.89	145.58	640188
2020-01-23	145.43	147.88	144.70	147.78	404065
2020-01-24	147.91	147.98	145.73	147.26	656464
2020-01-27	145.57	146.65	144.36	144.98	434117
2020-01-28	146.40	148.27	145.03	145.22	517480
2020-01-29	145.91	146.11	143.87	143.90	291201
2020-01-30	143.29	143.67	140.22	140.93	564981
2020-01-31	140.26	140.27	136.73	137.11	695564
2020-02-03	137.98	139.76	137.03	137.26	568607
2020-02-04	138.64	140.76	137.98	138.49	564210
2020-02-05	139.52	143.25	139.24	142.00	574706
2020-02-06	142.65	143.68	140.96	141.08	583823
2020-02-07	141.00	141.51	137.94	138.13	579946
2020-02-10	137.97	139.68	137.56	139.61	471977
2020-02-11	140.01	141.77	139.88	141.68	278347
2020-02-12	142.27	143.03	140.25	140.31	358494
2020-02-13	139.81	141.93	139.81	141.50	452171
2020-02-14	141.69	141.69	139.57	139.93	507155
2020-02-18	139.97	140.67	137.79	139.09	468114
2020-02-19	139.55	139.76	138.30	139.03	454566
2020-02-20	139.13	140.27	137.72	140.03	559046
2020-02-21	139.69	143.00	139.69	142.72	467772
2020-02-24	140.23	142.21	139.34	141.23	927838
2020-02-25	141.79	142.67	135.35	135.48	852740
2020-02-26	136.24	137.90	134.54	135.21	1034646
2020-02-27	134.13	134.13	126.28	128.04	1681674
2020-02-28	124.80	126.12	121.39	123.74	1388751
2020-03-02	124.40	132.53	123.32	131.82	1050177
2020-03-03	131.24	134.67	124.72	125.34	1092659
2020-03-04	129.60	132.58	128.68	131.71	1091847
2020-03-05	127.64	129.05	124.65	127.57	889493
2020-03-06	123.35	126.60	121.98	125.97	966749
2020-03-09	120.97	120.97	113.09	114.59	1044752
2020-03-10	117.63	119.98	113.86	119.56	889425
2020-03-11	116.47	116.54	107.80	110.14	822946
2020-03-12	102.35	104.55	98.02	99.80	1587689
2020-03-13	105.24	105.97	97.58	105.09	1024816
2020-03-16	95.64	97.04	81.68	81.70	1059868
2020-03-17	83.45	84.87	77.48	80.76	1567965
2020-03-18	75.26	75.28	66.01	67.69	1686963
2020-03-19	66.67	85.66	65.20	84.84	2253842
2020-03-20	86.75	90.46	73.55	75.42	1866229
2020-03-23	75.17	81.22	71.03	71.84	1727350
2020-03-24	76.86	78.93	73.13	78.16	1832964
2020-03-25	78.99	93.51	76.31	87.95	2065954
2020-03-26	89.95	97.97	87.05	91.84	1770893
2020-03-27	88.95	92.13	86.22	88.99	1375674
2020-03-30	89.20	100.41	88.68	100.13	1399404
2020-03-31	100.73	102.64	96.29	99.08	1479446
2020-04-01	93.91	95.78	86.42	87.92	1036677
2020-04-02	85.43	94.65	84.86	88.71	965384
2020-04-03	88.30	89.75	83.28	85.38	571872
2020-04-06	89.86	97.39	89.28	96.50	925385
2020-04-07	101.89	104.06	97.72	98.39	779449
2020-04-08	99.67	110.06	99.67	106.99	883031
2020-04-09	108.00	110.58	103.47	104.51	775694
2020-04-13	103.38	104.12	98.41	100.72	669110
2020-04-14	103.00	107.72	102.50	107.55	549058
2020-04-15	102.32	104.69	101.48	103.09	601082
2020-04-16	103.11	103.89	98.99	101.67	453937
2020-04-17	105.40	108.47	104.57	107.79	559614
2020-04-20	105.05	106.17	102.26	102.69	665293
2020-04-21	99.30	103.31	97.56	97.78	692298
2020-04-22	100.32	102.05	97.99	98.10	639799
2020-04-23	99.01	103.27	98.00	101.20	497070
2020-04-24	102.03	103.00	99.44	101.65	480029
2020-04-27	103.15	106.43	102.73	105.08	705982
2020-04-28	103.38	108.43	101.63	105.37	1266877
2020-04-29	106.39	113.52	105.98	110.53	706273
2020-04-30	107.77	108.90	105.58	105.69	836559
2020-05-01	102.98	103.66	97.60	99.15	750660
2020-05-04	97.71	99.14	95.64	98.43	749870
2020-05-05	100.30	104.48	100.30	101.90	610899
2020-05-06	102.18	102.55	95.28	95.60	689195
2020-05-07	97.09	100.00	96.31	96.53	537679
2020-05-08	98.66	102.34	97.88	102.06	538182
2020-05-11	100.79	100.79	97.73	98.47	422923
2020-05-12	99.18	100.23	93.52	93.52	569188
2020-05-13	93.09	94.07	90.09	91.80	544789
2020-05-14	90.37	91.67	86.65	91.48	629769
2020-05-15	91.14	93.59	90.51	92.63	443154
2020-05-18	96.22	101.22	96.22	100.13	903660
2020-05-19	99.40	102.39	97.38	100.51	590740
2020-05-20	101.51	103.94	100.28	103.28	723667
2020-05-21	102.80	106.15	101.93	105.57	714824
2020-05-22	105.90	106.10	101.20	104.17	571560
2020-05-26	107.73	109.72	105.87	106.38	770353
2020-05-27	108.42	111.11	106.99	110.43	573911
2020-05-28	111.88	111.88	106.37	107.25	470629
2020-05-29	106.59	106.95	103.19	105.45	903559
2020-06-01	105.00	107.66	103.15	104.59	692877
2020-06-02	104.69	105.45	103.12	104.03	422872
2020-06-03	105.27	107.90	104.32	104.43	475201
2020-06-04	102.83	105.09	101.61	102.91	676033
2020-06-05	105.48	112.97	105.48	109.16	924257
2020-06-08	110.53	114.54	110.01	111.21	791128
2020-06-09	113.17	113.81	107.18	109.22	919963
2020-06-10	108.73	108.85	102.40	102.45	649904
2020-06-11	98.34	99.82	92.22	94.90	1330169
2020-06-12	98.80	99.44	92.84	95.58	886726
2020-06-15	92.51	100.75	91.22	100.53	1102614
2020-06-16	103.89	105.17	98.93	102.00	861100
2020-06-17	102.37	102.37	96.44	96.86	855907
2020-06-18	96.01	98.49	93.44	97.77	688645
2020-06-19	99.79	101.87	95.84	96.70	1444038
2020-06-22	96.32	96.63	93.70	96.11	979769
2020-06-23	97.31	97.54	94.39	95.54	936118
2020-06-24	93.67	93.70	89.06	89.30	1294309
2020-06-25	88.74	92.07	87.86	90.44	1021117
2020-06-26	90.41	92.92	88.47	89.34	1187293
2020-06-29	90.57	93.33	89.03	92.27	512294
2020-06-30	91.57	93.42	89.23	92.89	635811
2020-07-01	93.31	96.00	92.26	93.18	669246
2020-07-02	95.03	98.39	93.34	93.61	1077688
2020-07-06	95.46	96.87	93.00	94.82	967941
2020-07-07	93.48	94.00	90.74	91.17	476315
2020-07-08	91.74	91.88	88.99	90.70	480481
2020-07-09	89.75	90.34	86.67	88.61	563432
2020-07-10	88.18	89.92	87.00	89.76	457396
2020-07-13	89.90	92.00	89.09	90.08	614054
2020-07-14	89.69	92.94	88.81	92.68	624246
2020-07-15	94.90	98.60	94.85	97.95	564435
2020-07-16	97.39	99.45	95.54	98.40	503221
2020-07-17	99.03	99.20	96.62	97.60	612668
2020-07-20	97.60	97.64	95.03	96.03	595871
2020-07-21	96.69	101.47	96.69	100.20	1180322
2020-07-22	102.12	106.96	101.55	106.01	1096505
2020-07-23	105.76	107.91	105.75	107.50	862142
2020-07-24	108.21	108.78	106.69	108.08	656988
2020-07-27	107.10	110.27	105.78	109.37	980656
2020-07-28	112.00	114.41	108.09	109.07	1014464
2020-07-29	110.16	114.83	110.16	113.12	743155
2020-07-30	111.51	113.06	108.56	112.07	588264
2020-07-31	111.27	111.57	108.38	109.90	652599
2020-08-03	110.30	110.86	107.11	107.75	945474
2020-08-04	106.99	109.06	106.45	106.71	684481
2020-08-05	107.93	109.80	107.23	108.14	650409
2020-08-06	108.28	109.16	106.78	107.82	535567
2020-08-07	107.21	110.11	107.21	109.44	770073
2020-08-10	109.62	114.10	109.50	112.62	642607
2020-08-11	114.10	115.44	112.68	112.96	558960
2020-08-12	113.84	114.20	112.34	113.46	449351
2020-08-13	112.50	113.00	110.88	111.93	414393
2020-08-14	111.49	114.45	111.36	114.16	426282
2020-08-17	114.60	115.28	113.46	114.39	449575
2020-08-18	114.71	114.75	111.38	112.11	515885
2020-08-19	112.35	113.75	111.70	111.88	463245
2020-08-20	110.75	112.39	109.16	110.22	332117
2020-08-21	110.05	111.33	108.17	108.70	778358
2020-08-24	109.80	112.68	108.21	111.08	457746
2020-08-25	111.60	111.60	108.14	109.70	406756
2020-08-26	109.48	109.59	106.73	108.30	541024
2020-08-27	109.39	113.37	108.80	111.94	359726
2020-08-28	112.09	112.69	110.96	112.62	202388
2020-08-31	111.97	112.68	110.21	110.35	562098
2020-09-01	109.45	110.70	108.57	110.57	458400
2020-09-02	110.45	112.88	108.90	112.34	505731
2020-09-03	113.50	114.60	111.06	112.10	576103
2020-09-04	113.35	114.85	111.48	113.57	618987
2020-09-08	113.75	113.75	109.06	109.32	656949
2020-09-09	110.17	112.58	109.77	111.22	552892
2020-09-10	112.08	114.17	111.69	112.88	672293
2020-09-11	112.91	114.00	112.26	113.20	956154
2020-09-14	114.00	117.30	113.74	116.88	547617
2020-09-15	117.45	118.92	116.90	117.70	842000
2020-09-16	118.58	122.99	118.20	121.49	941824
2020-09-17	119.93	122.41	117.39	122.03	698417
2020-09-18	121.31	121.95	117.80	117.93	1270554
2020-09-21	107.11	108.71	101.05	107.84	1924809
2020-09-22	107.58	107.70	103.99	106.43	834441
2020-09-23	106.58	107.49	101.19	101.58	831320
2020-09-24	101.13	103.91	99.47	102.63	720532
2020-09-25	101.47	105.88	101.47	105.39	478779
2020-09-28	106.72	108.95	103.81	104.41	1135489
2020-09-29	103.21	104.00	99.96	102.53	737581
2020-09-30	103.47	108.61	103.33	107.02	747779
2020-10-01	107.12	108.10	104.57	106.20	647264
2020-10-02	104.09	109.97	103.36	109.15	482638
2020-10-05	110.04	111.88	109.18	111.54	551611
2020-10-06	112.64	113.78	110.24	110.64	579333
2020-10-07	111.37	113.82	108.64	109.50	717101
2020-10-08	110.43	113.22	110.12	112.89	363416
2020-10-09	120.00	120.01	111.51	111.73	562833
2020-10-12	111.24	111.78	108.48	109.82	374323
2020-10-13	108.94	111.08	107.63	109.43	502288
2020-10-14	109.20	112.86	109.20	111.05	409500
2020-10-15	109.29	112.83	108.76	112.71	482458
2020-10-16	112.81	114.65	111.74	112.89	445407
2020-10-19	112.43	113.25	110.07	110.35	403676
2020-10-20	111.12	114.22	110.49	112.72	323530
2020-10-21	112.14	113.15	110.01	111.88	353829
2020-10-22	112.46	114.05	110.87	112.13	471706
2020-10-23	112.79	115.85	112.51	115.58	419859
2020-10-26	113.31	115.76	112.16	114.79	871603
2020-10-27	114.17	115.25	111.13	111.39	457976
2020-10-28	109.13	110.24	105.78	106.37	767230
2020-10-29	105.79	106.98	103.35	105.45	688810
2020-10-30	109.49	112.65	106.01	109.55	1215861
2020-11-02	111.51	114.15	110.22	113.88	968711
2020-11-03	115.14	118.88	113.81	118.21	949274
2020-11-04	119.34	119.34	111.13	112.28	1525405
2020-11-05	113.46	119.69	113.04	117.82	623870
2020-11-06	117.47	118.44	116.50	116.62	405728
2020-11-09	126.42	134.52	125.35	126.77	991405
2020-11-10	127.83	133.99	127.76	132.51	699203
2020-11-11	132.40	132.57	127.28	129.61	624240
2020-11-12	128.52	131.59	125.42	127.14	624032
2020-11-13	128.30	134.14	127.20	133.20	432536
2020-11-16	136.45	136.61	131.58	132.91	475903
2020-11-17	131.55	134.07	129.70	133.27	497110
2020-11-18	133.07	134.78	131.03	132.61	519603
2020-11-19	131.69	134.18	129.18	133.95	512589
2020-11-20	134.18	134.39	130.15	130.97	437571
2020-11-23	132.10	133.55	130.24	131.23	445022
2020-11-24	132.55	134.77	131.68	133.95	523252
2020-11-25	133.43	134.30	131.31	133.25	413320
2020-11-27	133.76	134.29	131.34	132.11	308962
2020-11-30	131.99	131.99	129.07	130.58	1632425
2020-12-01	133.05	134.33	130.19	130.84	615874
2020-12-02	130.48	132.70	130.04	132.01	295805
2020-12-03	131.65	132.88	130.12	132.40	758700
2020-12-04	132.86	135.73	132.86	135.18	339258
2020-12-07	133.92	134.84	130.26	131.02	684262
2020-12-08	130.29	133.59	130.29	132.67	597210
2020-12-09	133.58	134.21	132.26	133.91	329027
2020-12-10	132.60	135.97	132.15	135.37	553516
2020-12-11	134.34	135.16	131.13	132.35	614966
2020-12-14	133.99	137.00	131.78	134.56	791085
2020-12-15	136.00	137.45	133.34	135.67	678037
2020-12-16	135.13	138.73	134.85	137.63	650375
2020-12-17	138.42	140.24	137.72	139.73	600970
2020-12-18	139.55	140.19	136.47	137.29	987383
2020-12-21	135.15	136.40	132.88	135.81	475662
2020-12-22	136.39	137.24	134.69	135.80	302180
2020-12-23	137.00	138.17	136.64	137.06	257771
2020-12-24	137.56	137.61	135.33	136.93	98602
2020-12-28	137.86	138.49	136.08	136.53	279674
2020-12-29	136.84	137.30	135.23	136.18	288285
2020-12-30	136.27	137.50	135.16	136.13	287546
2020-12-31	136.55	137.92	135.18	137.50	224967
2021-01-04	137.80	138.47	133.12	135.28	487312
2021-01-05	133.10	138.09	131.85	136.10	514836
2021-01-06	138.13	143.21	138.13	141.71	635040
2021-01-07	142.54	143.84	140.97	142.46	527248
2021-01-08	142.77	143.55	140.16	141.14	510655
2021-01-11	138.00	140.57	131.70	135.12	1260620
2021-01-12	135.15	138.01	134.00	137.57	838508
2021-01-13	137.10	137.99	133.94	135.68	587746
2021-01-14	136.11	136.78	133.14	133.59	454035
2021-01-15	132.75	133.83	131.83	132.48	521140
2021-01-19	133.31	133.87	129.82	130.40	513768
2021-01-20	130.41	132.65	129.75	131.70	381312
2021-01-21	132.26	132.78	130.27	130.74	333620
2021-01-22	130.04	131.02	128.53	129.10	502140
2021-01-25	128.62	128.67	125.77	127.56	603664
2021-01-26	128.70	129.10	126.84	127.75	605374
2021-01-27	125.00	126.63	123.82	125.69	1241380
2021-01-28	127.16	129.59	126.25	127.84	927390
2021-01-29	127.40	127.98	123.85	124.68	638024
2021-02-01	125.73	128.31	123.54	127.68	657999
2021-02-02	128.89	130.69	127.22	128.02	660371
2021-02-03	127.30	129.96	126.80	129.58	840901
2021-02-04	129.95	132.01	129.21	131.70	474601
2021-02-05	132.66	132.66	129.34	130.69	615934
2021-02-08	130.87	132.06	130.50	131.45	388983
2021-02-09	132.24	132.40	129.02	130.51	527695
2021-02-10	130.66	131.62	129.81	130.50	287225
2021-02-11	130.88	131.95	129.89	130.04	509799
2021-02-12	129.54	130.49	128.43	129.28	268891
2021-02-16	129.61	129.74	127.60	128.21	380195
2021-02-17	127.62	129.29	127.39	129.02	251606
2021-02-18	128.26	128.76	126.27	127.43	420472
2021-02-19	127.55	129.96	126.75	129.67	459313
2021-02-22	128.36	132.61	127.55	131.78	777967
2021-02-23	133.00	136.41	131.37	133.79	739811
2021-02-24	133.90	138.84	133.90	137.94	777359
2021-02-25	138.01	138.50	134.02	134.92	814100
2021-02-26	133.14	133.97	125.31	125.33	1061636
2021-03-01	125.94	130.92	125.94	127.90	1069244
2021-03-02	127.39	130.51	127.01	129.35	560524
2021-03-03	128.21	129.15	125.83	126.78	623578
2021-03-04	126.60	129.86	125.00	127.12	1160513
2021-03-05	128.36	132.19	126.87	131.34	619431
2021-03-08	132.45	135.49	132.39	134.58	415156
2021-03-09	135.63	136.70	130.98	131.36	584643
2021-03-10	131.81	134.69	131.07	133.59	531477
2021-03-11	132.93	135.56	132.79	132.73	482207
2021-03-12	134.28	137.63	133.41	137.54	456465
2021-03-15	137.24	140.15	137.24	140.13	412102
2021-03-16	139.14	139.33	136.17	136.62	411665
2021-03-17	137.66	139.64	135.96	138.80	427853
2021-03-18	138.00	141.75	138.00	139.27	444779
2021-03-19	139.02	140.59	137.13	138.00	1097990
2021-03-22	136.83	137.97	135.40	137.31	726547
2021-03-23	136.57	137.20	131.63	132.82	396518
2021-03-24	133.43	136.32	132.91	133.48	491164
2021-03-25	133.79	136.22	131.97	135.50	607858
2021-03-26	136.69	136.69	133.44	135.15	567499
2021-03-29	134.72	137.50	133.96	135.13	452978
2021-03-30	135.01	136.19	133.82	136.19	370686
2021-03-31	136.50	137.43	133.29	133.39	630643
2021-04-01	133.19	134.88	132.00	134.40	385992
2021-04-05	135.50	136.71	134.20	136.37	458757
2021-04-06	135.93	137.74	134.62	137.02	504470
2021-04-07	138.00	138.06	135.94	136.61	492688
2021-04-08	135.48	137.83	133.94	136.87	513176
2021-04-09	137.62	138.25	135.75	138.18	320727
2021-04-12	138.62	139.94	138.62	139.26	301398
2021-04-13	137.63	138.46	135.51	137.41	708603
2021-04-14	137.53	139.10	136.85	137.52	396086
2021-04-15	138.03	141.61	137.32	141.12	1011964
2021-04-16	142.00	147.02	142.00	146.14	879690
2021-04-19	146.62	147.28	144.00	146.04	538356
2021-04-20	146.44	147.21	144.00	144.88	682361
2021-04-21	145.00	148.81	144.75	147.88	485321
2021-04-22	149.07	150.59	146.00	146.52	884780
2021-04-23	146.11	146.70	144.10	145.51	528084
2021-04-26	145.80	146.65	144.69	145.78	637207
2021-04-27	143.39	147.75	143.11	145.91	958182
2021-04-28	146.86	150.07	145.02	147.81	665459
2021-04-29	148.07	150.87	147.85	148.59	532866
2021-04-30	147.47	149.69	147.47	148.41	595355
2021-05-03	150.00	151.65	148.58	150.58	469669
2021-05-04	150.17	153.23	150.17	152.96	620276
2021-05-05	153.65	154.15	151.27	153.53	380874
2021-05-06	153.55	154.70	152.35	154.49	439681
2021-05-07	153.43	156.23	152.61	155.19	367357
2021-05-10	156.22	159.19	155.31	157.05	443480
2021-05-11	155.89	157.21	154.65	155.35	596483
2021-05-12	155.56	156.37	153.77	154.09	926318
2021-05-13	153.21	158.94	152.45	157.88	641616
2021-05-14	158.28	160.23	157.71	159.76	428921
2021-05-17	159.76	161.60	159.00	160.60	503636
2021-05-18	159.64	160.81	157.75	158.21	625334
2021-05-19	157.15	158.00	154.43	156.93	660522
2021-05-20	156.77	159.37	154.72	158.10	767942
2021-05-21	159.02	160.29	157.94	158.05	696146
2021-05-24	158.64	160.23	157.37	159.00	658468
2021-05-25	158.99	160.18	157.85	159.75	1471462
2021-05-26	159.93	160.88	159.27	160.15	1527526
2021-05-27	161.62	162.51	158.71	159.13	1014073
2021-05-28	159.50	160.05	157.58	159.43	848286
2021-06-01	160.43	161.00	158.28	160.53	686618
2021-06-02	160.99	161.04	157.27	157.72	1198870
2021-06-03	156.99	159.40	155.53	158.86	528402
2021-06-04	159.59	160.24	158.54	159.76	419729
2021-06-07	160.16	160.82	158.90	158.98	747221
2021-06-08	158.77	160.10	157.11	159.67	570880
2021-06-09	160.05	160.19	158.81	159.47	355377
2021-06-10	158.27	160.27	157.91	159.53	548664
2021-06-11	160.40	160.49	158.29	160.38	521461
2021-06-14	159.87	160.33	155.49	156.37	500152
2021-06-15	156.38	157.90	155.02	156.61	444726
2021-06-16	156.13	156.73	154.04	154.15	537118
2021-06-17	154.73	155.12	150.87	151.88	762551
2021-06-18	149.87	150.30	146.67	146.71	1462231
2021-06-21	147.46	152.09	147.44	151.85	510096
2021-06-22	151.54	152.65	150.60	151.33	401650
2021-06-23	151.31	151.31	149.61	149.71	557591
2021-06-24	150.96	150.96	148.52	149.42	657624
2021-06-25	149.75	151.51	149.11	151.18	423098
2021-06-28	150.84	150.89	147.00	148.32	993209
2021-06-29	148.39	149.13	146.11	146.24	513419
2021-06-30	146.40	146.99	144.81	146.43	905951
2021-07-01	147.08	150.53	147.08	149.51	637108
2021-07-02	149.39	151.53	149.39	151.14	941793
2021-07-06	150.29	151.11	147.64	150.69	714317
2021-07-07	149.77	152.88	149.77	152.29	826224
2021-07-08	150.21	151.94	148.53	150.35	667359
2021-07-09	152.82	154.35	151.74	153.95	563028
2021-07-12	153.29	156.17	152.24	154.68	603143
2021-07-13	154.15	154.65	151.70	152.85	541064
2021-07-14	153.50	154.39	152.32	153.08	567631
2021-07-15	151.72	153.96	151.72	153.14	439331
2021-07-16	153.91	154.11	151.17	151.33	331806
2021-07-19	148.99	149.45	145.33	146.29	608097
2021-07-20	149.94	156.70	149.44	153.17	1004116
2021-07-21	154.92	156.48	153.24	153.61	343704
2021-07-22	153.01	153.51	149.33	150.68	463314
2021-07-23	152.33	153.07	150.94	152.67	410840
2021-07-26	153.19	156.44	152.07	154.61	840961
2021-07-27	165.00	165.00	154.86	159.12	1538821
2021-07-28	160.00	160.00	155.60	157.90	892127
2021-07-29	159.13	159.71	157.79	158.97	525216
2021-07-30	158.48	160.91	158.48	160.41	486139
2021-08-02	160.57	162.23	159.04	159.63	552905
2021-08-03	160.00	160.75	156.93	160.62	373627
2021-08-04	159.13	160.81	154.37	154.44	458786
2021-08-05	154.80	155.41	151.21	152.53	346700
2021-08-06	153.04	153.85	151.54	152.77	914037
2021-08-09	151.60	151.60	149.54	150.49	411958
2021-08-10	149.79	151.10	146.55	147.10	537479
2021-08-11	147.40	148.52	145.54	148.36	427098
2021-08-12	144.44	149.00	144.44	148.65	711185
2021-08-13	148.66	149.52	148.21	149.39	331096
2021-08-16	148.85	151.76	148.26	151.45	309906
2021-08-17	150.21	151.92	150.04	151.79	359156
2021-08-18	150.97	151.08	148.59	148.67	461288
2021-08-19	147.45	151.56	147.21	150.85	540899
2021-08-20	150.55	154.98	150.55	153.39	602943
2021-08-23	154.11	154.29	151.64	153.07	498983
2021-08-24	153.30	155.45	152.01	154.62	640730
2021-08-25	154.29	157.34	153.27	155.17	365071
2021-08-26	155.09	155.09	153.08	154.54	513395
2021-08-27	154.96	157.30	154.19	156.79	501959
2021-08-30	157.20	157.25	155.54	155.82	401775
2021-08-31	155.19	157.38	155.01	155.76	615288
2021-09-01	156.21	156.62	153.75	155.45	425562
2021-09-02	155.59	157.39	155.21	157.09	468997
2021-09-03	156.72	156.99	154.75	156.22	441339
2021-09-07	155.44	156.20	154.10	155.38	483032
2021-09-08	149.90	152.36	147.20	148.73	1076435
2021-09-09	148.55	152.36	148.46	150.12	554906
2021-09-10	150.56	150.57	146.88	147.43	517143
2021-09-13	148.40	150.23	147.26	149.82	580948
2021-09-14	150.59	151.17	146.71	146.82	885887
2021-09-15	146.42	147.42	144.53	146.44	685522
2021-09-16	146.72	147.80	145.35	146.89	424225
2021-09-17	146.19	147.22	144.51	145.92	1282020
2021-09-20	143.73	145.27	143.16	144.58	543114
2021-09-21	146.04	147.52	144.88	145.25	552140
2021-09-22	146.47	147.51	145.26	145.65	633708
2021-09-23	146.67	146.79	144.38	144.42	1532502
2021-09-24	140.08	145.39	140.05	144.76	789994
2021-09-27	145.29	147.71	144.45	144.65	732904
2021-09-28	144.86	145.43	143.12	143.65	754707
2021-09-29	143.77	144.10	142.71	143.27	775899
2021-09-30	143.79	143.88	138.30	138.37	756854
2021-10-01	138.86	139.65	137.13	138.83	595454
2021-10-04	138.76	141.07	135.36	135.91	989758
2021-10-05	136.13	136.31	133.66	133.86	814691
2021-10-06	132.74	133.62	129.29	132.44	731992
2021-10-07	133.32	134.60	132.74	133.16	586604
2021-10-08	132.54	132.87	130.18	130.43	454694
2021-10-11	130.53	131.10	130.02	130.10	485688
2021-10-12	130.41	131.00	128.76	128.85	608948
2021-10-13	128.57	129.94	125.90	129.05	714842
2021-10-14	129.81	131.42	129.66	130.01	644383
2021-10-15	131.07	133.93	131.01	133.02	787849
2021-10-18	132.03	132.76	130.50	132.55	501560
2021-10-19	133.42	134.49	132.17	132.24	521013
2021-10-20	132.96	135.21	132.59	133.79	599502
2021-10-21	134.82	137.48	134.26	137.35	803429
2021-10-22	135.00	138.10	134.59	135.62	716271
2021-10-25	135.80	135.90	133.57	133.69	771749
2021-10-26	127.00	130.75	125.76	126.17	1470787
2021-10-27	124.79	127.16	123.64	124.92	918843
2021-10-28	125.93	127.37	125.39	126.17	693108
2021-10-29	126.01	127.14	123.46	124.10	995850
2021-11-01	124.39	125.77	123.96	124.93	564997
2021-11-02	125.35	125.71	122.67	122.93	653641
2021-11-03	121.94	125.35	121.23	124.84	954876
2021-11-04	125.05	126.48	124.33	126.20	698040
2021-11-05	126.58	130.40	125.86	129.88	1090811
2021-11-08	130.31	131.00	127.15	129.16	520233
2021-11-09	129.19	129.99	127.98	128.43	599192
2021-11-10	128.84	130.06	128.49	129.37	415760
2021-11-11	129.00	130.39	128.49	130.27	533582
2021-11-12	131.21	131.45	129.20	130.84	354615
2021-11-15	131.00	131.00	128.29	128.68	605418
2021-11-16	128.95	129.19	127.48	128.68	836400
2021-11-17	128.50	128.89	127.07	127.26	757604
2021-11-18	126.94	127.28	124.53	125.83	1125309
2021-11-19	125.27	125.67	122.61	123.98	926609
2021-11-22	124.31	128.06	123.50	127.23	625060
2021-11-23	127.69	130.18	126.50	129.95	719852
2021-11-24	130.02	130.67	128.77	128.88	571625
2021-11-26	125.43	126.10	123.02	124.36	509757
2021-11-29	125.20	125.52	121.02	121.07	916573
2021-11-30	119.79	120.88	117.94	118.73	1320204
2021-12-01	120.45	122.53	116.23	116.39	1024943
2021-12-02	117.34	123.23	116.96	121.62	958343
2021-12-03	122.08	123.75	121.10	121.64	1026586
2021-12-06	123.44	127.70	121.81	126.06	923973
2021-12-07	126.78	130.04	125.93	128.42	727086
2021-12-08	128.47	130.12	127.53	129.68	803555
2021-12-09	129.36	130.26	127.92	129.12	656021
2021-12-10	129.92	131.21	126.86	128.40	855351
2021-12-13	128.38	129.44	127.74	128.80	402081
2021-12-14	128.67	130.90	127.66	127.89	549556
2021-12-15	127.74	129.64	127.01	129.41	801730
2021-12-16	130.21	130.55	127.77	128.30	521633
2021-12-17	128.29	128.76	125.94	127.80	1464280
2021-12-20	126.08	126.08	121.59	124.61	514982
2021-12-21	124.96	127.83	124.64	127.70	706222
2021-12-22	128.00	129.20	126.84	127.60	498222
2021-12-23	128.24	129.72	127.70	128.13	307581
2021-12-27	128.19	128.82	127.48	128.71	209370
2021-12-28	128.97	131.18	128.92	130.65	292319
2021-12-29	130.64	131.97	130.32	131.00	256574
2021-12-30	131.33	132.00	130.50	130.75	234701
2021-12-31	130.29	131.19	129.10	129.66	307143
2022-01-03	130.15	132.15	129.70	132.02	569426
2022-01-04	132.30	136.00	132.20	133.82	570855
2022-01-05	132.90	137.72	132.90	133.80	664112
2022-01-06	134.00	134.84	130.57	130.98	669011
2022-01-07	130.98	133.58	130.83	131.97	757311
2022-01-10	132.82	132.89	130.70	132.86	568529
2022-01-11	128.00	131.76	126.05	130.82	1256726
2022-01-12	131.14	132.37	127.76	129.11	798170
2022-01-13	129.34	134.88	128.65	133.05	953254
2022-01-14	132.13	134.04	131.26	133.67	670726
2022-01-18	133.01	133.55	129.66	129.97	507669
2022-01-19	129.82	131.35	129.26	129.42	502323
2022-01-20	129.93	131.59	127.75	127.99	558344
2022-01-21	128.55	130.58	127.73	128.35	652140
2022-01-24	126.51	130.99	125.31	130.74	853646
2022-01-25	129.43	129.82	125.49	127.96	933544
2022-01-26	127.90	130.91	127.61	129.17	637345
2022-01-27	125.00	129.47	123.26	126.49	808487
2022-01-28	125.99	129.85	125.62	129.78	673506
2022-01-31	128.64	131.03	128.64	130.06	789324
2022-02-01	130.15	131.25	129.43	130.46	461007
2022-02-02	129.76	133.05	129.18	132.69	429440
2022-02-03	132.83	133.07	130.89	131.45	406158
2022-02-04	130.34	131.31	127.52	129.81	428437
2022-02-07	129.76	129.93	125.88	127.21	863049
2022-02-08	128.02	132.78	127.38	132.32	809055
2022-02-09	133.33	137.84	133.20	136.84	621036
2022-02-10	135.95	137.20	132.75	133.57	646511
2022-02-11	133.80	135.82	131.43	132.59	485313
2022-02-14	133.03	133.99	131.24	132.22	540385
2022-02-15	133.03	135.24	132.72	135.12	462770
2022-02-16	134.58	138.19	134.16	137.81	729478
2022-02-17	136.86	137.35	134.02	136.36	378985
2022-02-18	136.16	137.94	134.70	134.79	509354
2022-02-22	134.05	135.45	132.70	134.06	789501
2022-02-23	134.89	135.00	131.68	133.32	536182
2022-02-24	130.73	136.62	129.47	136.39	1163896
2022-02-25	144.96	149.87	142.50	144.62	1967424
2022-02-28	140.48	143.94	139.28	143.93	842499
2022-03-01	143.14	145.53	142.00	144.88	625772
2022-03-02	146.05	150.67	145.05	149.06	1042602
2022-03-03	150.27	150.72	147.68	149.85	549185
2022-03-04	147.50	149.79	145.53	149.46	512150
2022-03-07	149.06	150.90	147.47	150.42	626279
2022-03-08	151.00	153.07	149.16	149.32	624371
2022-03-09	151.87	153.34	150.64	151.26	476988
2022-03-10	149.25	153.28	148.46	150.45	538267
2022-03-11	150.84	153.22	150.23	150.66	705123
2022-03-14	151.99	152.58	145.82	146.17	421361
2022-03-15	147.76	149.47	147.13	148.98	581655
2022-03-16	149.65	151.41	147.41	149.70	488639
2022-03-17	148.74	149.27	147.30	149.09	661058
2022-03-18	147.24	147.80	144.55	146.79	1402312
2022-03-21	147.31	149.72	146.85	147.55	782162
2022-03-22	148.19	148.53	145.72	146.60	429002
2022-03-23	145.97	146.17	142.78	143.81	862699
2022-03-24	144.40	146.80	143.83	146.35	399458
2022-03-25	146.83	148.27	145.83	148.09	434737
2022-03-28	147.59	149.48	146.38	149.36	617137
2022-03-29	148.57	150.14	146.00	147.94	587084
2022-03-30	148.19	148.19	144.61	145.57	478179
2022-03-31	145.47	147.38	144.79	144.95	453747
2022-04-01	145.79	146.52	143.63	144.18	579984
2022-04-04	143.76	144.16	139.48	140.10	706318
2022-04-05	139.70	141.88	138.19	139.24	643857
2022-04-06	138.47	141.00	138.47	140.48	587215
2022-04-07	140.38	144.88	139.80	144.37	757113
2022-04-08	144.85	147.00	143.34	146.00	566989
2022-04-11	146.95	149.08	146.32	147.86	688412
2022-04-12	148.12	151.96	147.09	149.27	732755
2022-04-13	149.07	151.16	148.21	148.96	409172
2022-04-14	149.38	152.36	149.38	151.14	390024
2022-04-18	150.00	152.45	150.00	151.40	437453
2022-04-19	152.00	153.52	151.18	151.46	524486
2022-04-20	152.00	157.30	152.00	155.55	1088074
2022-04-21	155.75	158.28	153.19	154.49	656999
2022-04-22	145.86	146.20	132.59	132.93	1524622
2022-04-25	132.92	140.25	132.02	138.76	1515146
2022-04-26	121.47	127.56	121.06	125.32	2666320
2022-04-27	124.27	126.88	122.63	123.59	1007404
2022-04-28	122.88	125.00	119.69	124.16	904902
2022-04-29	123.24	124.95	122.01	122.53	844920
2022-05-02	122.82	123.46	119.42	122.24	791460
2022-05-03	121.79	125.97	121.64	125.11	610681
2022-05-04	125.90	130.18	124.83	129.95	508865
2022-05-05	129.45	130.00	125.08	126.29	739372
2022-05-06	126.00	129.74	124.80	127.80	784203
2022-05-09	126.98	126.98	124.45	125.33	675094
2022-05-10	126.16	126.84	123.59	125.44	580473
2022-05-11	126.02	127.24	121.51	121.87	676520
2022-05-12	122.10	125.05	121.59	123.49	659518
2022-05-13	123.80	125.07	122.31	124.66	666788
2022-05-16	124.73	125.05	122.73	124.25	542439
2022-05-17	125.82	127.49	124.63	127.48	437800
2022-05-18	125.51	125.60	118.84	119.08	975645
2022-05-19	117.75	120.55	116.73	118.89	774562
2022-05-20	119.66	121.05	117.08	120.93	589661
2022-05-23	122.68	122.68	118.23	121.74	586577
2022-05-24	121.73	121.73	118.28	121.41	486628
2022-05-25	121.33	124.34	120.57	122.10	612609
2022-05-26	122.97	124.06	122.34	123.25	809413
2022-05-27	123.98	125.01	123.30	124.76	479535
2022-05-31	124.50	125.40	123.02	124.61	1059216
2022-06-01	125.64	125.64	120.30	120.75	761453
2022-06-02	121.33	122.76	119.00	122.66	613797
2022-06-03	122.01	122.48	121.02	121.17	691446
2022-06-06	121.50	123.02	120.10	121.17	434410
2022-06-07	119.75	122.47	119.00	122.27	651607
2022-06-08	121.30	121.76	119.88	120.41	444124
2022-06-09	119.86	120.30	117.94	117.99	502776
2022-06-10	115.65	116.54	114.12	114.75	1560172
2022-06-13	112.04	112.85	108.83	109.56	1123222
2022-06-14	109.48	109.48	104.73	104.87	1806305
2022-06-15	105.61	107.33	103.68	105.44	1293744
2022-06-16	102.96	103.20	99.54	101.47	1553211
2022-06-17	101.09	104.82	101.09	103.79	2631903
2022-06-21	105.53	105.53	101.77	102.96	1307361
2022-06-22	102.25	106.15	102.25	104.91	623736
2022-06-23	105.34	106.19	104.59	105.39	611495
2022-06-24	106.35	109.05	104.82	108.77	1066587
2022-06-27	109.43	110.22	107.59	108.19	1087635
2022-06-28	108.60	110.00	105.92	106.09	540795
2022-06-29	106.87	108.34	105.00	107.24	723771
2022-06-30	101.81	102.29	98.89	100.71	2943503
2022-07-01	100.41	106.18	100.35	105.97	1157034
2022-07-05	104.64	105.10	102.42	104.90	652984
2022-07-06	101.00	103.27	99.98	102.25	991214
2022-07-07	103.05	105.38	103.05	105.29	648979
2022-07-08	105.15	106.00	103.40	103.44	557278
2022-07-11	102.54	102.68	101.10	101.32	424576
2022-07-12	100.26	103.05	99.90	101.83	604791
2022-07-13	100.45	102.95	100.45	102.05	414474
2022-07-14	100.26	101.09	98.63	100.27	647857
2022-07-15	102.36	103.80	100.78	103.05	541436
2022-07-18	103.61	105.33	103.05	103.75	1149519
2022-07-19	105.52	107.86	105.48	107.72	1017641
2022-07-20	107.66	109.19	107.10	108.00	935026
2022-07-21	108.27	109.59	107.18	109.48	962497
2022-07-22	116.46	120.48	110.32	110.99	1501190
2022-07-25	111.00	113.20	109.16	110.10	1072335
2022-07-26	114.82	114.82	107.98	109.36	1312379
2022-07-27	108.93	109.88	107.36	109.27	833659
2022-07-28	109.28	112.20	109.14	111.78	592293
2022-07-29	111.06	112.91	110.34	112.47	468072
2022-08-01	111.71	112.27	110.25	110.25	402262
2022-08-02	110.22	111.26	108.73	109.92	421631
2022-08-03	110.86	111.50	109.60	111.16	442858
2022-08-04	111.17	111.17	109.55	109.70	519555
2022-08-05	109.10	110.58	108.37	110.35	406233
2022-08-08	111.30	111.30	109.96	110.16	334049
2022-08-09	110.15	110.75	109.17	109.62	403275
2022-08-10	111.24	113.00	111.07	112.64	442757
2022-08-11	113.31	113.60	111.23	111.39	492646
2022-08-12	111.88	112.25	111.54	111.96	749503
2022-08-15	111.48	112.85	111.16	111.79	483465
2022-08-16	111.30	111.67	108.11	108.44	861464
2022-08-17	107.17	107.48	105.83	106.27	1033948
2022-08-18	106.97	108.60	106.29	108.26	960239
2022-08-19	108.01	108.64	107.52	107.98	998582
2022-08-22	106.61	107.38	105.09	105.21	432617
2022-08-23	105.45	106.30	103.53	103.59	404073
2022-08-24	104.93	104.93	103.02	104.61	878330
2022-08-25	105.20	106.69	104.70	105.79	451957
2022-08-26	105.57	105.92	101.47	101.47	430184
2022-08-29	100.79	101.82	99.80	101.31	519720
2022-08-30	101.72	101.87	99.69	99.61	559280
2022-08-31	100.25	100.25	97.28	97.84	1205576
2022-09-01	97.30	97.81	94.70	97.25	815251
2022-09-02	98.42	99.42	96.78	96.96	590784
2022-09-06	97.30	97.48	95.69	96.23	466487
2022-09-07	96.11	101.01	95.60	100.88	628304
2022-09-08	99.88	101.38	99.64	101.24	659762
2022-09-09	101.71	103.37	101.50	103.01	610199
2022-09-12	103.69	106.43	103.58	106.14	686763
2022-09-13	103.82	104.51	101.30	101.40	575683
2022-09-14	100.82	100.94	96.02	97.47	1078789
2022-09-15	97.71	100.63	97.51	98.99	767637
2022-09-16	98.62	99.36	98.10	98.98	1348288
2022-09-19	97.69	99.04	97.30	98.76	637965
2022-09-20	97.74	97.74	95.56	96.14	842539
2022-09-21	96.85	98.05	94.63	94.64	557796
2022-09-22	94.44	94.44	92.18	93.57	640911
2022-09-23	92.00	92.49	89.87	91.75	870295
2022-09-26	91.33	92.60	89.42	89.89	732770
2022-09-27	90.43	90.89	87.57	87.81	808315
2022-09-28	88.92	91.61	87.96	90.94	533369
2022-09-29	89.95	91.37	88.82	90.49	540399
2022-09-30	90.86	91.26	88.01	88.18	593399
2022-10-03	89.55	93.79	88.90	92.68	947034
2022-10-04	93.79	96.31	93.72	95.80	783447
2022-10-05	94.22	95.36	93.08	94.71	438420
2022-10-06	93.60	94.40	92.97	93.29	399398
2022-10-07	92.52	92.52	90.80	91.43	486991
2022-10-10	91.93	92.44	90.07	90.68	514261
2022-10-11	90.57	93.26	89.79	92.06	435003
2022-10-12	92.31	92.31	90.43	90.50	446429
2022-10-13	89.01	94.13	87.99	94.05	718910
2022-10-14	94.50	95.36	91.23	91.54	464439
2022-10-17	93.15	94.84	93.15	94.44	573683
2022-10-18	96.72	97.64	95.00	95.61	622574
2022-10-19	94.88	95.68	94.13	95.05	468377
2022-10-20	95.41	96.56	93.82	94.05	438492
2022-10-21	87.23	90.21	82.50	90.00	1726056
2022-10-24	90.98	93.48	90.71	93.05	1044570
2022-10-25	93.09	98.53	93.09	96.68	1472496
2022-10-26	105.43	110.80	103.83	109.37	2282257
2022-10-27	109.47	113.91	108.74	112.46	1244267
2022-10-28	112.46	117.37	112.02	117.02	1041085
2022-10-31	116.53	118.16	115.67	115.87	837039
2022-11-01	116.83	117.47	115.31	117.32	615845
2022-11-02	117.49	117.49	112.96	113.13	759389
2022-11-03	111.69	112.06	109.69	111.70	696991
2022-11-04	112.63	113.52	109.35	112.07	642408
2022-11-07	112.93	113.40	110.05	113.13	596344
2022-11-08	112.52	114.20	111.16	113.23	572919
2022-11-09	112.39	114.19	110.95	111.68	428187
2022-11-10	115.88	122.15	114.82	121.80	1138885
2022-11-11	122.09	125.76	121.60	125.00	1017226
2022-11-14	124.37	127.03	122.64	125.68	745970
2022-11-15	127.16	129.17	125.53	127.63	865922
2022-11-16	127.33	127.75	124.81	126.32	609170
2022-11-17	124.99	126.57	123.53	126.30	648026
2022-11-18	128.43	129.25	126.50	128.67	648732
2022-11-21	127.70	130.04	127.09	127.70	623046
2022-11-22	128.00	129.20	127.04	128.76	987095
2022-11-23	128.98	131.00	127.97	129.65	603252
2022-11-25	131.97	132.73	130.06	132.73	274277
2022-11-28	131.05	131.15	129.05	129.13	823466
2022-11-29	128.35	130.88	128.35	130.35	446045
2022-11-30	130.34	131.50	129.02	130.85	1655409
2022-12-01	132.41	132.41	129.98	130.20	917051
2022-12-02	128.51	130.16	127.54	129.35	910068
2022-12-05	128.00	128.12	125.60	127.36	599519
2022-12-06	127.26	128.12	125.88	127.95	661220
2022-12-07	128.45	129.20	127.13	128.12	509962
2022-12-08	128.43	130.71	127.35	129.61	497845
2022-12-09	128.33	129.17	127.10	127.33	446093
2022-12-12	127.37	128.45	125.98	128.40	461571
2022-12-13	131.51	131.51	128.29	129.45	480746
2022-12-14	130.02	133.17	128.80	130.83	880811
2022-12-15	129.14	132.69	128.95	132.53	1356881
2022-12-16	131.60	137.20	131.60	135.77	2426262
2022-12-19	135.36	136.76	134.42	134.50	1105083
2022-12-20	134.07	137.30	133.96	135.59	723850
2022-12-21	136.64	142.05	136.64	142.00	1290888
2022-12-22	141.03	141.63	137.21	140.99	713183
2022-12-23	140.55	141.09	139.42	140.76	375905
2022-12-27	140.79	142.02	139.55	141.26	281599
2022-12-28	141.11	142.14	138.89	139.37	410232
2022-12-29	140.13	142.39	139.33	140.79	357607
2022-12-30	140.07	140.93	139.22	140.89	378123
2023-01-03	142.52	143.33	140.29	142.61	676831
2023-01-04	143.22	145.78	142.56	145.77	873776
2023-01-05	145.12	149.29	144.69	148.97	896124
2023-01-06	150.10	152.75	149.55	151.96	756580
2023-01-09	152.56	152.56	147.40	148.10	636279
2023-01-10	148.73	149.22	147.07	147.50	544945
2023-01-11	147.71	148.10	143.38	144.68	871760
2023-01-12	145.36	147.83	144.34	146.18	478529
2023-01-13	145.34	148.60	145.04	147.88	389740
2023-01-17	147.82	147.88	145.72	146.55	369361
2023-01-18	146.75	147.78	145.53	145.65	304029
2023-01-19	145.13	147.49	143.70	146.29	600242
2023-01-20	146.74	150.18	145.49	149.47	613423
2023-01-23	149.34	152.46	148.40	148.41	494862
2023-01-24	149.05	149.71	145.37	146.15	561796
2023-01-25	145.43	146.49	144.64	146.15	485979
2023-01-26	146.68	147.27	144.26	145.53	985586
2023-01-27	144.41	147.64	141.36	145.21	681370
2023-01-30	144.74	145.62	143.51	145.16	478024
2023-01-31	145.84	148.24	144.99	148.21	484187
2023-02-01	147.65	154.12	147.65	152.67	755645
2023-02-02	151.47	154.65	149.19	150.43	580424
2023-02-03	149.94	151.08	147.77	148.41	515848
2023-02-06	147.30	147.54	144.71	144.94	423867
2023-02-07	144.26	145.29	142.44	144.51	629807
2023-02-08	144.64	145.90	143.67	145.22	375430
2023-02-09	146.29	146.56	144.37	145.78	413307
2023-02-10	146.26	147.52	146.10	147.04	314227
2023-02-13	147.23	148.76	146.83	148.39	293515
2023-02-14	148.13	149.59	146.94	148.34	283028
2023-02-15	147.33	148.89	146.46	148.14	281737
2023-02-16	146.71	151.68	146.39	149.98	491264
2023-02-17	149.79	150.92	149.51	150.75	308518
2023-02-21	149.33	150.62	148.17	148.56	349833
2023-02-22	148.88	149.27	147.00	147.40	284509
2023-02-23	147.52	148.15	145.57	147.05	374758
2023-02-24	144.59	147.60	144.26	146.92	684809
2023-02-27	147.90	148.98	145.21	145.84	605726
2023-02-28	128.41	135.62	124.00	133.57	3220379
2023-03-01	132.66	132.66	127.25	132.08	1386471
2023-03-02	130.97	131.00	127.06	127.51	821074
2023-03-03	128.29	128.45	125.09	127.12	1245502
2023-03-06	126.20	127.28	124.54	125.94	1190226
2023-03-07	125.48	125.48	121.30	122.42	951357
2023-03-08	122.18	124.58	121.78	122.97	639061
2023-03-09	123.27	123.79	118.97	119.58	1002987
2023-03-10	119.29	119.29	116.17	117.68	773888
2023-03-13	115.80	118.23	115.39	116.54	580002
2023-03-14	118.55	118.64	115.85	116.59	754900
2023-03-15	113.85	117.74	113.69	117.65	858580
2023-03-16	116.35	122.19	116.35	121.02	850729
2023-03-17	120.79	120.88	118.89	119.28	923764
2023-03-20	119.80	124.10	119.80	123.29	690546
2023-03-21	125.02	126.72	124.49	125.88	727498
2023-03-22	125.89	126.80	122.14	122.24	500100
2023-03-23	122.00	122.89	120.23	121.80	415999
2023-03-24	121.41	123.05	120.68	122.63	360389
2023-03-27	124.61	125.12	123.07	123.64	388617
2023-03-28	123.27	124.49	122.37	123.69	248258
2023-03-29	124.61	124.84	123.02	124.12	723677
2023-03-30	125.49	125.88	124.02	125.00	308623
2023-03-31	125.79	127.29	125.25	127.10	485730
2023-04-03	127.27	128.62	126.79	127.69	580990
2023-04-04	128.51	128.62	127.31	128.36	437808
2023-04-05	128.22	128.91	127.34	128.70	495888
2023-04-06	128.99	129.30	127.49	128.08	392088
2023-04-10	127.77	129.38	127.77	129.35	282478
2023-04-11	129.54	133.25	129.16	132.55	710957
2023-04-12	133.36	134.35	132.60	134.08	643258
2023-04-13	134.86	136.75	133.41	136.22	733058
2023-04-14	136.79	138.38	135.53	135.98	460827
2023-04-17	135.63	137.20	135.43	136.24	458098
2023-04-18	137.10	138.37	136.66	136.80	499020
2023-04-19	136.17	137.91	135.89	137.16	580917
2023-04-20	136.67	136.89	134.66	136.08	534616
2023-04-21	138.08	142.08	138.07	139.97	1065485
2023-04-24	140.00	143.00	138.71	140.70	775758
2023-04-25	142.59	144.45	139.93	140.72	1013184
2023-04-26	144.82	146.23	141.51	142.79	1438039
2023-04-27	143.43	145.97	143.13	145.82	762335
2023-04-28	145.97	150.48	145.96	150.35	772917
2023-05-01	150.45	152.12	147.92	148.19	619864
2023-05-02	147.04	147.60	141.84	143.94	746563
2023-05-03	144.51	145.15	141.51	142.55	789528
2023-05-04	141.84	142.06	139.07	141.09	438748
2023-05-05	142.42	143.76	141.47	142.80	344561
2023-05-08	142.36	143.97	142.06	143.19	311381
2023-05-09	143.08	143.62	140.53	143.14	379219
2023-05-10	144.48	144.48	140.41	141.53	498272
2023-05-11	140.70	141.16	138.74	140.03	489233
2023-05-12	140.69	141.11	138.67	139.53	333832
2023-05-15	139.38	139.50	136.30	138.06	887864
2023-05-16	137.25	138.72	133.88	134.41	1159141
2023-05-17	134.99	135.66	133.27	134.40	671307
2023-05-18	134.39	136.25	134.00	135.84	556928
2023-05-19	136.70	136.70	134.59	134.63	605561
2023-05-22	134.86	136.78	134.53	135.24	467133
2023-05-23	134.23	134.82	126.78	126.93	1123690
2023-05-24	126.62	127.67	125.53	127.42	982869
2023-05-25	126.52	128.36	125.78	127.60	632571
2023-05-26	127.39	128.28	125.59	127.98	628290
2023-05-30	129.02	133.04	128.94	131.16	856602
2023-05-31	130.36	133.14	128.13	132.13	816213
2023-06-01	132.02	132.88	130.83	131.14	429023
2023-06-02	133.36	136.90	133.08	135.46	611324
2023-06-05	135.45	137.36	134.59	134.71	550641
2023-06-06	135.16	136.11	133.78	136.02	490800
2023-06-07	136.78	138.87	135.60	137.49	510026
2023-06-08	139.44	139.44	136.52	137.89	332875
2023-06-09	136.99	137.49	135.99	136.38	314201
2023-06-12	136.34	136.86	135.05	136.23	327732
2023-06-13	136.70	141.90	136.39	140.97	606363
2023-06-14	145.74	153.73	145.72	146.19	1706332
2023-06-15	144.00	148.34	143.02	147.80	1104300
2023-06-16	149.81	151.99	147.17	148.62	1485456
2023-06-20	148.47	149.93	146.63	149.12	1057969
2023-06-21	148.38	151.41	147.90	149.75	1033079
2023-06-22	149.63	150.00	147.43	149.95	567692
2023-06-23	149.13	151.58	148.08	151.43	921743
2023-06-26	151.45	153.00	149.83	152.08	491816
2023-06-27	151.08	157.10	151.00	156.37	784433
2023-06-28	155.99	157.77	155.00	155.77	515016
2023-06-29	155.63	157.00	155.63	156.51	323962
2023-06-30	157.97	158.57	156.21	157.77	371667
2023-07-03	156.52	157.24	154.11	155.41	249700
2023-07-05	155.15	155.75	153.14	153.65	666629
2023-07-06	153.19	153.19	150.50	151.93	622207
2023-07-07	151.28	152.83	150.63	150.96	773817
2023-07-10	150.90	154.16	150.29	153.65	771236
2023-07-11	154.36	154.99	152.05	152.70	577248
2023-07-12	153.22	154.21	151.75	153.95	731148
2023-07-13	153.86	154.31	152.44	153.09	466885
2023-07-14	153.60	157.44	151.70	153.68	794337
2023-07-17	152.86	153.88	151.48	153.44	510036
2023-07-18	152.48	154.73	152.04	153.02	490335
2023-07-19	152.52	153.26	149.01	152.39	813586
2023-07-20	153.65	153.72	150.56	151.42	507833
2023-07-21	151.78	152.38	148.12	148.51	669498
2023-07-24	149.37	150.19	147.90	148.32	522024
2023-07-25	147.44	150.29	146.42	149.64	852608
2023-07-26	143.86	146.30	138.50	141.43	1922327
2023-07-27	142.54	142.54	137.08	138.05	1017039
2023-07-28	139.76	139.95	137.58	138.74	795052
2023-07-31	139.00	139.19	136.74	138.96	642066
2023-08-01	139.06	140.19	137.61	139.26	597477
2023-08-02	139.25	140.21	136.29	136.59	719674
2023-08-03	136.74	137.51	135.16	135.31	747961
2023-08-04	135.35	135.66	133.19	134.36	1656917
2023-08-07	134.99	136.73	134.88	136.69	519568
2023-08-08	135.77	136.35	133.44	136.28	754933
2023-08-09	136.72	137.22	131.47	131.59	860190
2023-08-10	131.95	133.11	130.82	131.37	978728
2023-08-11	130.95	132.34	130.83	131.53	524051
2023-08-14	130.81	132.11	129.86	132.06	611269
2023-08-15	131.97	132.57	130.00	130.77	682486
2023-08-16	130.70	132.79	129.71	129.74	435325
2023-08-17	129.58	130.51	127.26	127.83	652649
2023-08-18	127.22	129.04	127.22	128.56	519176
2023-08-21	128.73	129.33	127.39	128.30	477301
2023-08-22	128.74	130.92	128.28	130.72	562669
2023-08-23	131.57	131.57	130.04	130.50	302133
2023-08-24	130.37	133.21	130.10	130.13	372713
2023-08-25	130.52	131.57	129.37	131.25	561655
2023-08-28	131.62	133.47	131.62	133.01	394268
2023-08-29	133.01	135.40	132.14	134.76	426858
2023-08-30	135.42	135.83	134.76	134.80	300808
2023-08-31	134.89	135.88	134.63	134.70	549828
2023-09-01	135.71	135.97	133.13	134.57	430043
2023-09-05	134.08	134.15	128.06	128.88	576473
2023-09-06	128.32	129.31	126.50	127.48	706882
2023-09-07	127.07	128.80	126.69	128.10	613443
2023-09-08	128.36	133.42	127.74	131.50	934916
2023-09-11	131.46	133.06	130.58	130.66	684295
2023-09-12	130.24	130.36	126.79	126.88	460262
2023-09-13	126.86	127.47	126.00	126.40	379701
2023-09-14	128.67	129.09	126.41	127.52	276077
2023-09-15	127.01	127.54	125.17	126.14	829702
2023-09-18	126.18	128.12	126.00	127.43	573988
2023-09-19	127.24	129.45	126.48	127.81	533628
2023-09-20	128.53	130.59	128.53	129.05	636723
2023-09-21	128.34	128.61	126.15	126.61	425277
2023-09-22	126.53	127.99	126.38	127.02	323955
2023-09-25	126.53	129.00	126.53	128.07	251340
2023-09-26	127.64	128.38	125.77	125.85	392023
2023-09-27	125.85	127.12	122.06	124.20	523253
2023-09-28	124.32	127.37	123.49	126.80	510897
2023-09-29	127.07	127.88	125.23	125.73	454014
2023-10-02	125.17	127.38	125.08	126.25	487337
2023-10-03	126.35	126.35	122.87	124.82	567054
2023-10-04	124.97	125.73	123.13	124.10	590063
2023-10-05	124.27	125.82	123.26	125.53	582419
2023-10-06	125.17	127.24	124.71	126.39	481931
2023-10-09	126.29	130.43	125.17	130.19	772896
2023-10-10	130.37	132.68	129.85	131.72	550796
2023-10-11	131.11	131.17	125.73	127.02	632052
2023-10-12	127.19	127.79	123.41	123.81	572286
2023-10-13	123.86	125.95	123.26	124.03	442859
2023-10-16	124.81	126.51	123.71	126.10	561738
2023-10-17	125.69	128.31	125.69	127.33	398376
2023-10-18	126.70	129.42	125.84	128.03	394251
2023-10-19	128.13	129.86	127.07	127.66	461541
2023-10-20	128.51	128.52	124.43	124.68	498261
2023-10-23	125.32	126.73	124.30	124.98	469968
2023-10-24	121.80	125.97	119.90	124.53	792677
2023-10-25	123.90	125.43	122.06	122.21	869552
2023-10-26	122.19	129.45	121.00	124.23	1738683
2023-10-27	123.65	126.27	121.85	123.34	1158002
2023-10-30	124.32	125.10	121.55	123.83	713410
2023-10-31	124.61	126.20	123.80	125.89	428606
2023-11-01	124.69	126.48	124.28	125.39	645612
2023-11-02	126.59	127.78	125.69	126.11	390213
2023-11-03	126.85	129.58	126.85	128.25	591620
2023-11-06	128.32	130.15	127.22	129.67	702536
2023-11-07	129.03	130.57	128.09	130.13	492620
2023-11-08	130.90	130.90	129.53	129.62	454075
2023-11-09	130.18	131.20	128.25	128.26	567922
2023-11-10	128.77	131.09	127.43	130.23	528865
2023-11-13	130.41	131.13	129.34	129.49	455986
2023-11-14	131.69	133.58	130.78	132.61	430995
2023-11-15	132.54	134.44	132.39	132.90	627671
2023-11-16	133.45	134.48	132.74	134.45	483483
2023-11-17	135.67	138.20	135.35	135.96	612098
2023-11-20	134.91	137.05	134.91	135.94	419440
2023-11-21	136.08	137.56	135.83	136.04	366357
2023-11-22	136.71	138.50	136.13	138.38	276043
2023-11-24	138.67	139.60	138.16	138.72	152021
2023-11-27	138.35	138.59	136.10	137.23	470190
2023-11-28	137.57	137.57	134.95	136.08	359842
2023-11-29	136.74	137.66	135.29	135.55	357972
2023-11-30	135.30	137.54	134.69	137.48	392153
2023-12-01	137.52	138.97	137.32	137.70	439915
2023-12-04	137.03	139.95	136.78	139.76	304030
2023-12-05	138.96	139.20	136.08	136.11	359043
2023-12-06	136.73	137.80	134.97	135.22	295643
2023-12-07	135.45	135.45	133.86	134.35	462122
2023-12-08	134.58	137.77	133.70	137.45	401316
2023-12-11	140.71	143.57	139.90	143.42	510724
2023-12-12	144.16	145.13	142.69	144.93	403899
2023-12-13	145.09	149.79	143.97	149.31	485825
2023-12-14	150.00	152.81	149.92	151.47	682158
2023-12-15	150.68	152.11	148.70	148.83	1514225
2023-12-18	149.50	150.22	147.33	149.95	545570
2023-12-19	150.38	151.77	149.92	150.89	435320
2023-12-20	151.34	151.57	148.00	148.08	424774
2023-12-21	149.18	151.38	149.02	151.01	453706
2023-12-22	151.50	153.58	151.25	153.08	382749
2023-12-26	153.28	155.18	152.63	154.13	288045
2023-12-27	153.93	153.95	151.70	152.61	374397
2023-12-28	152.46	153.76	151.91	152.68	332946
2023-12-29	152.70	153.05	151.35	152.44	239880
2024-01-02	152.87	157.82	152.55	156.41	674853
2024-01-03	155.49	156.11	152.39	153.04	472182
2024-01-04	153.23	154.08	151.92	152.18	599011
2024-01-05	152.21	155.22	152.21	153.70	660026
2024-01-08	153.82	154.74	152.68	154.41	339483
2024-01-09	153.47	155.57	153.27	154.28	331672
2024-01-10	153.94	157.03	153.45	156.86	335849
2024-01-11	156.41	158.75	156.04	158.39	387323
2024-01-12	159.00	160.36	157.69	158.59	533762
2024-01-16	157.40	158.14	155.82	157.95	350986
2024-01-17	156.54	158.59	154.19	154.71	392015
2024-01-18	155.22	156.88	154.19	156.39	451003
2024-01-19	156.77	157.82	155.58	157.81	307878
2024-01-22	158.50	159.94	155.81	156.05	497714
2024-01-23	155.92	156.67	152.70	153.81	676162
2024-01-24	154.52	154.52	150.11	153.35	798496
2024-01-25	154.48	157.25	153.69	156.98	543564
2024-01-26	157.73	159.43	156.86	157.57	458316
2024-01-29	156.81	158.12	155.54	156.85	487948
2024-01-30	159.33	161.20	158.90	158.95	570888
2024-01-31	159.81	161.32	158.52	158.81	402042
2024-02-01	158.44	164.81	157.69	163.14	690417
2024-02-02	162.09	164.32	162.00	162.73	444748
2024-02-05	162.22	164.12	161.70	162.67	409383
2024-02-06	162.18	163.50	161.23	162.15	293134
2024-02-07	162.48	164.34	161.92	162.45	292698
2024-02-08	162.45	163.04	160.47	161.96	368004
2024-02-09	161.99	162.80	161.27	162.38	270273
2024-02-12	161.88	164.96	160.75	164.55	393110
2024-02-13	162.24	163.44	160.19	160.60	397711
2024-02-14	161.80	163.35	160.23	161.71	353719
2024-02-15	163.28	163.64	161.83	162.72	391312
2024-02-16	162.51	163.75	160.85	162.16	309776
2024-02-20	161.09	162.78	160.69	162.43	390846
2024-02-21	162.03	163.40	160.85	163.30	309643
2024-02-22	163.51	165.86	162.78	164.49	660207
2024-02-23	164.70	166.35	164.21	164.31	524306
2024-02-26	164.31	165.79	162.17	164.33	508268
2024-02-27	164.12	165.79	163.03	165.79	826982
2024-02-28	170.58	176.43	161.16	161.53	1812970
2024-02-29	163.13	167.21	161.71	167.06	1004117
2024-03-01	167.06	171.90	166.04	171.12	680616
2024-03-04	170.79	175.53	170.52	174.60	662300
2024-03-05	173.73	177.53	173.73	175.50	556141
2024-03-06	175.89	177.25	173.33	175.95	505094
2024-03-07	177.42	179.41	176.22	177.67	419659
2024-03-08	177.36	178.08	175.67	175.69	516570
2024-03-11	174.82	176.11	170.37	171.29	737286
2024-03-12	170.67	174.94	169.68	174.72	748149
2024-03-13	174.80	176.98	173.32	174.41	428656
2024-03-14	174.01	174.22	171.76	172.93	478640
2024-03-15	169.50	174.65	169.50	173.90	856267
2024-03-18	173.03	177.58	172.60	177.30	515561
2024-03-19	178.00	180.98	177.86	180.23	767935
2024-03-20	180.08	181.38	178.25	179.89	536227
2024-03-21	180.35	182.29	180.00	180.77	548074
2024-03-22	180.60	181.07	178.67	180.49	392814
2024-03-25	180.49	181.01	177.64	177.85	552281
2024-03-26	177.85	179.57	177.10	177.31	675693
2024-03-27	179.41	181.93	178.36	181.85	550244
2024-03-28	182.50	183.61	181.73	182.46	699083
2024-04-01	180.00	180.00	171.26	175.21	1348003
2024-04-02	174.43	174.43	169.70	172.42	878944
2024-04-03	172.17	174.89	171.48	173.74	488620
2024-04-04	174.98	174.98	171.42	172.34	405007
2024-04-05	172.82	173.95	171.82	173.43	388934
2024-04-08	172.90	173.58	171.48	171.63	428224
2024-04-09	171.72	172.20	169.21	171.50	665562
2024-04-10	169.33	171.85	169.06	170.23	388222
2024-04-11	170.42	171.42	167.79	168.40	399253
2024-04-12	167.85	169.07	165.79	166.79	521405
2024-04-15	169.01	169.98	165.42	166.42	545600
2024-04-16	166.45	166.45	160.74	161.41	795567
2024-04-17	162.08	162.53	159.46	160.03	547087
2024-04-18	155.25	157.18	152.69	153.65	1047629
2024-04-19	154.41	157.47	153.66	157.47	903015
2024-04-22	158.49	161.96	158.10	161.13	672652
2024-04-23	161.66	165.98	161.49	164.91	803944
2024-04-24	164.18	166.69	163.48	165.90	1213515
2024-04-25	174.95	174.95	161.58	165.10	1260225
2024-04-26	163.20	167.74	160.84	166.06	965423
2024-04-29	166.80	169.47	166.80	169.12	794858
2024-04-30	170.03	171.02	168.61	170.43	1004222
2024-05-01	169.42	172.95	168.29	170.19	1161938
2024-05-02	171.14	171.19	167.13	169.89	651966
2024-05-03	171.79	171.79	167.54	167.70	597904
2024-05-06	169.04	169.63	168.58	169.15	811257
2024-05-07	170.58	171.21	169.39	169.50	660674
2024-05-08	168.71	170.52	167.36	169.47	513866
2024-05-09	169.69	177.33	169.69	177.05	710756
2024-05-10	177.05	180.60	176.87	178.09	573418
2024-05-13	178.19	178.63	176.43	178.59	743433
2024-05-14	180.40	181.39	177.39	178.91	1007491
2024-05-15	179.47	182.88	179.32	182.24	562597
2024-05-16	181.31	182.92	178.68	178.98	873502
2024-05-17	179.38	179.38	177.14	177.70	344237
2024-05-20	181.94	181.94	178.14	181.41	597948
2024-05-21	181.18	181.77	177.86	180.20	713929
2024-05-22	179.76	181.55	178.32	178.90	423024
2024-05-23	178.64	178.79	176.38	176.91	476435
2024-05-24	178.46	178.57	176.17	176.37	588267
2024-05-28	175.22	176.29	174.28	175.18	404028
2024-05-29	174.50	181.61	174.43	180.23	900471
2024-05-30	180.33	186.65	180.18	185.90	776900
2024-05-31	186.20	189.95	184.76	189.60	847368
2024-06-03	188.48	189.16	184.63	186.60	634315
2024-06-04	185.86	186.60	181.20	184.64	458097
2024-06-05	185.88	189.83	185.48	189.47	629933
2024-06-06	188.81	190.50	187.60	189.34	541291
2024-06-07	187.54	188.89	187.31	187.53	343793
2024-06-10	186.65	189.30	185.78	188.93	671849
2024-06-11	188.01	188.38	185.60	185.68	608545
2024-06-12	188.16	189.38	186.14	187.24	892272
2024-06-13	186.73	188.67	183.25	188.18	520602
2024-06-14	186.66	188.22	183.25	187.85	590814
2024-06-17	186.75	190.16	186.10	189.81	555157
2024-06-18	189.50	191.28	188.32	190.56	403628
2024-06-20	189.83	191.51	188.34	188.68	349849
2024-06-21	188.81	190.11	187.13	189.10	783735
2024-06-24	189.78	191.92	188.73	191.01	468550
2024-06-25	191.50	193.48	181.82	187.70	1020911
2024-06-26	191.19	191.19	186.48	189.67	721590
2024-06-27	189.40	191.58	187.04	191.56	404605
2024-06-28	191.75	194.02	182.21	184.93	1162964
2024-07-01	186.05	188.53	182.07	182.20	559877
2024-07-02	182.52	185.09	180.77	184.72	414477
2024-07-03	184.40	186.45	183.93	185.39	239235
2024-07-05	184.15	184.64	177.65	180.93	893054
2024-07-08	181.74	182.22	177.35	180.63	939334
2024-07-09	181.55	183.21	180.09	180.95	587255
2024-07-10	181.87	182.39	179.31	180.18	736040
2024-07-11	181.62	184.14	180.61	183.95	808968
2024-07-12	184.63	187.23	184.20	184.43	421387
2024-07-15	179.19	183.37	178.06	178.68	709316
2024-07-16	180.00	183.93	177.37	183.88	1034886
2024-07-17	183.88	189.65	181.40	183.77	865926
2024-07-18	183.51	186.75	180.49	181.48	825626
2024-07-19	183.02	183.02	179.50	180.82	634561
2024-07-22	181.33	183.50	179.81	182.17	610683
2024-07-23	184.37	186.50	181.29	185.30	854308
2024-07-24	187.00	189.78	185.05	185.97	958691
2024-07-25	192.19	207.70	192.00	204.99	2759867
2024-07-26	209.58	214.64	206.36	213.69	1474291
2024-07-29	215.65	219.61	214.36	217.43	914806
2024-07-30	217.12	218.96	214.76	215.10	878667
2024-07-31	215.99	216.84	211.75	213.76	1108920
2024-08-01	215.11	218.99	212.79	215.82	849637
2024-08-02	214.34	216.92	210.96	213.21	858520
2024-08-05	209.11	213.67	205.15	211.00	778424
2024-08-06	211.06	213.60	209.76	212.11	1603630
2024-08-07	213.96	215.28	210.03	212.07	978974
2024-08-08	212.56	218.56	212.00	218.40	715340
2024-08-09	218.09	218.68	214.86	215.22	502479
2024-08-12	215.18	217.88	214.48	217.74	387267
2024-08-13	218.08	221.66	218.08	220.48	560150
2024-08-14	221.54	224.34	219.93	221.85	533980
2024-08-15	223.03	224.09	219.67	223.27	543708
2024-08-16	223.93	227.00	222.62	226.44	570552
2024-08-19	226.55	228.28	224.62	227.52	454299
2024-08-20	227.70	229.01	225.90	227.56	553958
2024-08-21	227.56	228.84	226.37	227.80	506555
2024-08-22	228.98	230.49	228.66	229.29	519705
2024-08-23	230.57	233.76	229.79	233.14	684942
2024-08-26	233.37	235.21	231.53	233.04	493806
2024-08-27	232.55	235.60	232.55	235.36	521552
2024-08-28	235.50	237.79	235.50	236.83	619947
2024-08-29	237.84	237.86	234.81	235.69	378406
2024-08-30	235.40	238.26	235.40	237.77	494187
2024-09-03	237.27	239.29	235.10	236.47	599252
2024-09-04	236.65	238.69	235.66	238.60	523987
2024-09-05	237.99	239.32	235.53	239.31	704783
2024-09-06	239.08	241.95	226.59	229.15	929670
2024-09-09	230.29	232.70	223.74	226.51	954013
2024-09-10	227.22	229.46	224.48	225.68	555651
2024-09-11	225.45	231.53	224.25	229.77	819074
2024-09-12	226.27	231.97	226.27	231.36	560635
2024-09-13	231.10	233.67	231.10	232.56	346004
2024-09-16	233.85	236.80	232.46	234.99	480844
2024-09-17	234.64	235.67	230.92	232.28	605153
2024-09-18	230.03	237.26	230.00	234.69	614975
2024-09-19	236.93	237.80	233.53	237.79	489291
2024-09-20	237.16	239.55	235.38	238.02	843326
2024-09-23	239.22	241.33	238.12	240.59	421798
2024-09-24	240.14	243.25	238.51	241.52	463012
2024-09-25	242.01	242.84	240.67	241.24	354695
2024-09-26	241.09	241.53	237.54	239.67	398052
2024-09-27	239.54	239.96	223.30	229.92	1381373
2024-09-30	224.07	229.36	212.08	229.01	1753248
2024-10-01	228.59	228.81	222.34	224.66	822666
2024-10-02	224.00	225.50	222.86	224.00	707641
2024-10-03	223.56	224.61	212.50	215.17	1529630
2024-10-04	216.79	217.50	212.98	215.68	674440
2024-10-07	214.43	216.35	211.23	212.79	741497
2024-10-08	213.70	214.14	209.27	212.50	831829
2024-10-09	212.12	214.47	208.24	212.95	694036
2024-10-10	212.68	213.90	209.79	212.90	471656
2024-10-11	213.87	214.95	213.12	214.33	420698
2024-10-14	214.03	221.57	213.90	220.45	893563
2024-10-15	221.00	231.63	221.00	225.34	1123063
2024-10-16	231.60	239.83	230.44	236.90	935208
2024-10-17	234.58	238.62	233.19	234.16	620429
2024-10-18	233.51	240.26	232.47	236.67	993431
2024-10-21	235.86	237.83	232.60	233.62	628265
2024-10-22	231.83	234.44	229.53	232.55	607368
2024-10-23	233.25	235.16	231.90	234.16	596296
2024-10-24	233.52	234.39	223.74	224.66	1344559
2024-10-25	208.00	212.78	201.87	202.75	1483330
2024-10-28	203.80	207.66	202.17	204.55	934124
2024-10-29	204.00	209.32	203.60	205.92	906093
2024-10-30	205.02	208.58	202.61	207.50	684021
2024-10-31	205.43	207.42	203.27	204.31	1117604
2024-11-01	206.65	207.20	204.14	205.26	632500
2024-11-04	204.81	210.58	204.81	208.83	997772
2024-11-05	207.64	212.17	206.90	212.17	497981
2024-11-06	197.85	206.46	193.79	203.52	1443647
2024-11-07	205.21	208.43	201.93	208.41	986408
2024-11-08	209.45	210.59	206.88	207.50	572838
2024-11-11	208.04	211.11	208.04	208.56	479111
2024-11-12	208.65	209.52	204.19	205.24	637245
2024-11-13	206.36	207.00	202.46	202.75	612618
2024-11-14	202.69	206.91	200.81	201.01	699918
2024-11-15	200.82	201.75	198.39	201.69	763805
2024-11-18	200.74	201.85	196.76	197.94	658032
2024-11-19	197.24	198.36	194.01	196.79	895612
2024-11-20	196.80	198.28	192.19	197.52	1016399
2024-11-21	195.00	197.79	189.41	197.61	999460
2024-11-22	195.76	199.12	194.99	197.94	1205691
2024-11-25	196.72	200.26	195.35	199.21	713849
2024-11-26	199.59	206.71	198.12	206.09	986726
2024-11-27	206.01	208.44	202.06	203.50	566569
2024-11-29	202.48	205.25	201.96	205.00	375780
2024-12-02	203.13	204.43	200.54	200.86	726431
2024-12-03	203.36	203.72	198.13	198.34	453780
2024-12-04	199.00	200.17	197.93	199.12	563143
2024-12-05	199.12	199.17	195.68	196.05	441090
2024-12-06	196.62	198.02	192.44	194.22	569535
2024-12-09	194.53	195.87	192.09	192.85	500499
2024-12-10	192.26	193.82	188.72	191.70	458068
2024-12-11	193.30	193.30	189.76	190.71	343471
2024-12-12	191.16	193.00	185.93	186.44	628452
2024-12-13	186.41	187.99	186.06	187.40	498144
2024-12-16	185.00	188.00	183.51	184.16	902852
2024-12-17	182.53	184.38	180.85	182.60	701367
2024-12-18	183.76	185.16	177.02	177.53	926041
2024-12-19	177.02	178.81	175.35	175.80	1406980
2024-12-20	176.31	181.09	175.98	180.11	1272916
2024-12-23	179.34	180.86	178.67	180.72	443591
2024-12-24	180.09	181.22	179.64	181.22	127193
2024-12-26	180.52	181.45	180.09	181.13	242866
2024-12-27	178.99	181.62	177.48	180.46	355464
2024-12-30	179.91	180.46	176.42	178.37	320518
2024-12-31	179.10	180.15	178.05	179.42	298847
2025-01-02	180.98	182.03	179.15	179.67	301109
2025-01-03	180.00	180.09	174.10	178.89	407531
2025-01-06	179.67	183.22	179.67	181.06	553268
2025-01-07	182.78	187.19	182.47	186.00	667795
2025-01-08	185.19	190.94	183.72	190.33	786366
2025-01-10	188.89	190.77	180.62	182.93	767477
2025-01-13	181.75	185.75	180.75	185.74	429723
2025-01-14	185.93	185.97	180.63	184.16	390111
2025-01-15	187.21	187.21	183.10	183.59	332513
2025-01-16	183.31	185.19	181.96	184.06	363146
2025-01-17	184.30	185.51	183.40	184.80	378442
2025-01-21	185.81	189.07	184.81	188.78	404646
2025-01-22	188.35	188.78	184.69	187.03	304598
2025-01-23	188.14	190.26	186.40	189.90	672285
2025-01-24	190.07	191.01	182.25	185.77	721373
2025-01-27	186.82	191.98	186.82	191.27	453507
2025-01-28	192.33	192.81	186.44	188.71	514448
2025-01-29	189.20	190.51	186.47	187.18	403600
2025-01-30	188.87	191.88	188.42	189.29	321346
2025-01-31	188.95	190.93	187.82	188.56	369869
2025-02-03	186.39	195.00	185.48	190.71	481716
2025-02-04	189.46	192.77	189.29	192.64	391748
2025-02-05	194.09	195.53	192.08	193.27	427091
2025-02-06	193.52	194.41	186.19	188.43	605730
2025-02-07	189.54	190.26	186.89	187.93	291646
2025-02-10	188.16	188.16	181.29	185.35	478705
2025-02-11	184.90	186.66	184.45	185.95	320015
2025-02-12	184.10	184.31	177.58	179.24	902198
2025-02-13	179.42	182.88	176.22	182.81	1033647
2025-02-14	183.20	184.93	181.31	181.54	392296
2025-02-18	182.06	183.55	181.01	183.04	590517
2025-02-19	180.82	184.94	180.82	183.42	941096
2025-02-20	182.53	184.50	182.17	184.17	742566
2025-02-21	182.88	184.03	179.05	180.03	760529
2025-02-24	181.05	181.51	177.07	181.46	726728
2025-02-25	181.80	189.61	181.80	189.01	846059
2025-02-26	187.53	188.11	178.96	180.12	1149937
2025-02-27	190.09	195.23	184.44	186.06	2144716
2025-02-28	170.61	175.31	165.99	175.05	2057120
2025-03-03	176.01	177.69	174.58	175.80	1075868
2025-03-04	176.26	177.01	171.49	173.30	1078246
2025-03-05	173.06	178.44	172.14	177.72	1194528
2025-03-06	177.11	179.16	173.09	175.42	1237186
2025-03-07	174.87	176.80	171.08	172.66	1876368
2025-03-10	171.14	179.55	171.14	174.55	1515853
2025-03-11	175.00	175.35	171.00	172.52	1225600
2025-03-12	172.53	172.79	164.75	166.61	946090
2025-03-13	167.02	167.67	162.40	163.99	1101002
2025-03-14	165.68	169.77	164.67	167.67	757876
2025-03-17	166.79	175.25	166.79	174.58	897813
2025-03-18	174.55	177.46	173.79	176.34	903140
2025-03-19	176.13	179.80	176.13	178.08	855811
2025-03-20	176.99	181.07	176.22	178.70	919188
2025-03-21	177.21	178.19	173.89	174.14	1400564
2025-03-24	175.15	182.84	174.60	181.58	951758
2025-03-25	183.81	189.77	182.93	185.91	1221743
2025-03-26	187.35	187.45	181.00	184.46	1056897
2025-03-27	184.87	187.95	183.14	186.53	1006590
2025-03-28	187.29	188.40	185.64	186.18	733220
2025-03-31	184.77	189.59	183.23	187.90	654172
2025-04-01	188.40	188.55	184.77	187.81	640322
2025-04-02	184.81	189.55	184.81	188.78	585501
2025-04-03	186.72	190.67	185.87	188.73	886738
2025-04-04	183.36	185.21	173.62	174.53	1577313
2025-04-07	171.43	179.53	167.50	171.67	878366
2025-04-08	177.36	181.33	170.88	173.28	792009
2025-04-09	171.01	184.91	169.94	183.07	820534
2025-04-10	181.12	182.66	172.93	178.24	652555
2025-04-11	178.18	178.18	172.08	175.41	985907
2025-04-14	177.27	179.32	175.48	178.82	536694
2025-04-15	176.87	178.19	174.83	175.50	533192
2025-04-16	176.00	176.37	173.00	173.66	596398
2025-04-17	176.10	176.75	172.35	174.80	585667
2025-04-21	175.07	175.68	153.99	157.05	1261992
2025-04-22	158.71	162.08	157.61	161.30	814558
2025-04-23	164.81	170.03	164.81	166.79	775900
2025-04-24	167.50	174.17	167.48	174.00	1065667
2025-04-25	175.92	175.92	170.36	171.68	1008972
2025-04-28	170.96	173.71	170.04	172.91	942596
2025-04-29	168.40	173.84	161.65	171.88	1498963
2025-04-30	172.21	177.37	169.06	177.07	1048541
2025-05-01	176.33	179.25	174.29	174.63	608152
2025-05-02	176.95	179.35	176.75	178.74	588871
2025-05-05	178.62	180.61	177.18	178.19	489326
2025-05-06	177.68	186.89	175.41	184.16	1609013
2025-05-07	184.01	187.56	181.03	186.59	773757
2025-05-08	186.71	187.98	183.68	183.77	755808
2025-05-09	184.01	184.36	181.09	181.78	828395
2025-05-12	183.93	199.03	183.93	191.55	1105290
2025-05-13	190.55	193.72	190.14	192.17	733451
2025-05-14	191.57	192.14	187.71	187.83	721195
2025-05-15	186.85	196.17	186.10	195.88	930599
2025-05-16	196.32	198.19	193.70	197.94	766066
2025-05-19	196.34	197.96	194.97	196.82	469970
2025-05-20	196.54	197.13	194.58	195.73	553088
2025-05-21	194.75	195.63	190.07	190.15	495583
2025-05-22	188.58	190.39	186.36	186.65	462405
2025-05-23	184.69	186.74	183.66	186.21	439367
2025-05-27	189.04	193.16	187.83	192.42	973281
2025-05-28	191.56	193.80	190.10	190.39	634478
2025-05-29	191.66	193.64	190.62	191.05	407865
2025-05-30	190.08	191.96	188.78	190.15	814853
2025-06-02	189.83	189.90	184.90	187.38	707836
2025-06-03	186.63	189.31	186.24	188.81	534538
2025-06-04	191.44	191.95	188.44	188.65	497438
2025-06-05	188.65	190.62	188.14	189.09	538680
2025-06-06	189.34	191.00	188.60	189.39	379386
2025-06-09	188.57	188.57	169.79	177.77	1333167
2025-06-10	177.41	177.41	168.65	172.67	1550407
2025-06-11	172.89	175.64	171.31	172.29	746265
2025-06-12	172.26	173.91	171.14	173.66	684018
2025-06-13	171.79	173.38	170.59	171.07	667819
2025-06-16	172.69	175.48	163.21	170.36	1946345
2025-06-17	167.99	172.68	166.10	171.76	1358063
2025-06-18	171.77	173.04	170.10	171.24	986790
2025-06-20	171.35	175.89	171.35	171.70	1572650
2025-06-23	172.09	174.18	169.31	173.52	1065295
2025-06-24	174.26	176.05	170.84	175.20	946603
2025-06-25	175.68	176.06	172.02	175.69	891870
2025-06-26	180.58	184.41	177.23	177.43	874388

Explore More About UHS

Coins representing dividend payouts and trends

UHS Dividend History

Discover Universal Health Services'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

UHS Stock Split History

Discover Universal Health Services'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

UHS Historical Prices

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

Web Analytics