Stocking Presidents

Data

This data was pulled from Alpha Vantage using an API. The data includes the Dow Jones Industrial Average Index opening stock price, the high and low for each day, the closing stock price, and the volume for the dates from January 20, 2001 through September 27, 2019. This is the data that was used for all of the plots included on this website.

Date	Open	High	Low	Close	Volume
2000-01-03	11501.8496	11522.0098	11305.6904	11357.5098	169750000
2000-01-04	11349.7500	11350.0596	10986.4502	10997.9297	178420000
2000-01-05	10989.3701	11215.0996	10938.6699	11122.6504	203190000
2000-01-06	11113.3701	11313.4502	11098.4502	11253.2598	176550000
2000-01-07	11247.0596	11528.1396	11239.9199	11522.5596	184900000
2000-01-10	11532.4805	11638.2803	11532.4805	11572.2002	168180000
2000-01-11	11568.4697	11663.0996	11502.7002	11511.0801	177300000
2000-01-12	11506.7305	11612.5303	11505.1797	11551.0996	194060000
2000-01-13	11558.2402	11656.5801	11524.1104	11582.4297	174910000
2000-01-14	11619.3496	11750.2803	11612.5303	11722.9805	266830000
2000-01-18	11719.1904	11720.1201	11546.4502	11560.7197	200220000
2000-01-19	11535.2402	11574.6797	11456.0098	11489.3604	193090000
2000-01-20	11490.2900	11558.7002	11274.9805	11351.2998	191230000
2000-01-21	11356.2598	11387.5996	11232.4805	11251.7100	205840000
2000-01-24	11251.9404	11366.5000	10917.2695	11008.1699	202740000
2000-01-25	11010.9600	11079.5195	10883.4502	11029.8896	209230000
2000-01-26	11025.8496	11131.0303	11002.5801	11032.9902	188840000
2000-01-27	11035.5498	11164.1396	10915.4004	11028.0195	194280000
2000-01-28	11024.9199	11024.9199	10735.7695	10738.8701	183090000
2000-01-31	10735.7695	10956.6699	10701.6396	10940.5303	191880000
2000-02-01	10937.7402	11073.3203	10907.9600	11041.0498	183110000
2000-02-02	11037.6396	11118.9297	10987.0703	11003.2002	164170000
2000-02-03	11010.4805	11079.5195	10842.2598	11013.4404	178630000
2000-02-04	11014.3701	11089.4502	10943.0195	10963.7998	166590000
2000-02-07	10965.9697	10970.9404	10846.2197	10905.7900	145660000
2000-02-08	10904.2598	11023.0596	10904.2598	10957.5996	168890000
2000-02-09	10948.8203	10948.8203	10698.8496	10699.1602	168550000
2000-02-10	10697.9199	10738.2500	10606.4004	10643.6299	156390000
2000-02-11	10638.6396	10638.6396	10356.9600	10425.2100	193540000
2000-02-14	10431.6504	10549.0000	10430.7998	10519.8398	167240000
2000-02-15	10520.1504	10763.0703	10494.4805	10718.0898	183320000
2000-02-16	10711.8203	10741.6699	10561.4102	10561.4102	163280000
2000-02-17	10565.7598	10671.8604	10454.6104	10514.5703	195830000
2000-02-18	10514.5703	10517.7500	10199.9805	10219.5195	208930000
2000-02-22	10219.8301	10336.7900	10103.7998	10304.8398	194340000
2000-02-23	10294.8203	10338.3496	10164.9199	10225.7305	185280000
2000-02-24	10242.4805	10248.0596	9942.7803	10092.6299	237540000
2000-02-25	10090.7695	10132.4199	9836.0596	9862.1201	195240000
2000-02-28	9854.6602	10156.5400	9842.5703	10038.6504	213230000
2000-02-29	10039.5801	10204.9404	10029.9600	10128.3096	191360000
2000-03-01	10128.1104	10186.3301	10084.5596	10137.9297	216780000
2000-03-02	10135.4404	10212.3896	10103.4902	10164.9199	206510000
2000-03-03	10171.1201	10443.5195	10171.1201	10367.2002	210460000
2000-03-06	10358.9600	10383.9502	10121.4805	10170.5000	172590000
2000-03-07	10197.6104	10229.1396	9752.6797	9796.0303	278180000
2000-03-08	9800.6904	9918.8896	9731.8096	9856.5303	223310000
2000-03-09	9855.2900	10010.7305	9738.9502	10010.7305	187360000
2000-03-10	10008.5498	10091.3896	9907.2598	9928.8203	197440000
2000-03-13	9911.2197	9998.5498	9735.5400	9947.1299	186210000
2000-03-14	9957.6699	10043.2998	9811.2402	9811.2402	186080000
2000-03-15	9808.1504	10180.2002	9776.4902	10131.4102	204920000
2000-03-16	10139.5801	10632.4600	10138.3398	10630.5996	253790000
2000-03-17	10629.9805	10763.3799	10567.3096	10595.2305	247830000
2000-03-20	10594.7500	10727.7100	10586.9902	10680.2402	177730000
2000-03-21	10680.2402	10907.3398	10603.6104	10907.3398	211950000
2000-03-22	10916.9600	10917.2695	10789.1299	10866.7002	195830000
2000-03-23	10884.3799	11136.6104	10831.0195	11119.8604	224710000
2000-03-24	11107.4502	11234.6504	11045.0898	11112.7197	217140000
2000-03-27	11093.2500	11170.8203	10982.7305	11025.8496	184880000
2000-03-28	11023.6797	11094.3398	10932.7803	10936.1104	177780000
2000-03-29	10939.0498	11101.5498	10910.7500	11018.7197	199370000
2000-03-30	11008.1699	11144.0596	10916.3398	10980.2500	214190000
2000-03-31	10993.2803	11107.7598	10921.9199	10921.9199	179590000
2000-04-03	10863.2803	11223.7900	10862.9697	11221.9297	279950000
2000-04-04	11225.3398	11418.2402	10717.7803	11164.8398	319280000
2000-04-05	11163.2900	11218.2100	11002.5801	11033.9199	189310000
2000-04-06	11029.5596	11201.1396	11029.5596	11114.2695	161820000
2000-04-07	11122.0303	11192.4502	11062.7695	11111.4805	156500000
2000-04-10	11114.8896	11287.7002	11097.2100	11186.5596	150070000
2000-04-11	11180.9805	11361.1504	11102.4805	11287.0801	171130000
2000-04-12	11283.0498	11425.4502	11116.7500	11125.1299	234780000
2000-04-13	11132.5801	11144.0596	10920.7598	10923.5498	200240000
2000-04-14	10922.8496	10922.8496	10201.5303	10305.7695	267580000
2000-04-17	10303.2900	10583.7500	10232.5498	10582.5098	247520000
2000-04-18	10584.0195	10773.9297	10571.3398	10767.4199	218380000
2000-04-19	10748.9697	10789.4404	10632.1504	10674.9600	193860000
2000-04-20	10668.1904	10845.2900	10665.0898	10844.0498	158390000
2000-04-24	10822.3301	10910.7500	10695.4404	10906.0996	295330000
2000-04-25	10916.6504	11136.6104	10881.0400	11124.8203	240200000
2000-04-26	11127.9199	11141.8799	10902.0596	10945.5000	198970000
2000-04-27	10941.9102	10941.9102	10747.2500	10888.0996	192920000
2000-04-28	10892.7598	10959.2305	10715.2998	10733.9102	173520000
2000-05-01	10749.4199	10926.2598	10724.2197	10811.7803	174020000
2000-05-02	10805.5801	10824.5000	10710.0195	10731.1201	208610000
2000-05-03	10732.2100	10732.2100	10400.0898	10480.1299	200220000
2000-05-04	10478.8896	10523.0996	10407.5303	10412.4902	169170000
2000-05-05	10409.7002	10585.9199	10375.8096	10577.8604	138300000
2000-05-08	10571.3096	10627.8496	10522.0703	10603.6299	144180000
2000-05-09	10607.5400	10684.8496	10514.2500	10536.7500	166320000
2000-05-10	10533.0898	10533.0898	10292.0996	10367.7803	225970000
2000-05-11	10369.2695	10575.0996	10369.2695	10545.9697	185720000
2000-05-12	10549.0596	10673.7900	10543.9199	10609.3701	137770000
2000-05-15	10606.9697	10811.5498	10605.2598	10807.7803	155810000
2000-05-16	10816.0098	10971.2402	10816.0098	10934.5703	181920000
2000-05-17	10930.6396	10930.6396	10752.6104	10769.7402	169570000
2000-05-18	10771.7998	10864.3203	10764.2598	10777.2803	161220000
2000-05-19	10764.2197	10764.2197	10570.6504	10626.8496	188270000
2000-05-22	10624.7900	10664.5400	10369.4902	10542.5498	185570000
2000-05-23	10539.1201	10557.4502	10416.7803	10422.2695	157080000
2000-05-24	10420.9004	10554.8799	10364.0098	10535.3496	225350000
2000-05-25	10529.8701	10558.6504	10266.0000	10323.9199	184380000
2000-05-26	10322.8896	10387.6602	10258.8096	10299.2402	129200000
2000-05-30	10302.3096	10528.1504	10302.3096	10527.1299	165450000
2000-05-31	10528.2803	10599.4297	10490.7998	10522.3301	162880000
2000-06-01	10532.2695	10673.4502	10513.0801	10652.2002	183990000
2000-06-02	10660.0898	10846.0801	10660.0898	10794.7598	200900000
2000-06-05	10793.1104	10863.0000	10752.2803	10815.2998	151120000
2000-06-06	10822.6104	10822.6104	10707.7197	10735.5703	169370000
2000-06-07	10733.4805	10848.3799	10695.1797	10812.8604	154430000
2000-06-08	10818.7803	10823.6602	10635.7305	10668.7197	176280000
2000-06-09	10678.4697	10763.7695	10588.2900	10614.0596	136750000
2000-06-12	10615.1201	10652.5898	10564.2100	10564.2100	136750000
2000-06-13	10562.3096	10654.7197	10492.7900	10621.8398	155190000
2000-06-14	10632.4600	10737.7100	10624.6797	10687.9502	166340000
2000-06-15	10689.6299	10763.7002	10669.2100	10714.8203	176200000
2000-06-16	10717.7598	10724.8301	10449.2998	10449.2998	233100000
2000-06-19	10448.4004	10597.4404	10440.1104	10557.8398	169330000
2000-06-20	10558.9004	10561.3799	10407.9404	10435.1602	179000000
2000-06-21	10446.8301	10521.0703	10410.0596	10497.7402	204540000
2000-06-22	10495.9697	10495.9697	10335.4600	10376.1201	189280000
2000-06-23	10376.4697	10478.6504	10376.4697	10404.7500	142390000
2000-06-26	10403.6904	10566.6797	10403.6904	10542.9902	157390000
2000-06-27	10541.5801	10615.8301	10504.4600	10504.4600	159240000
2000-06-28	10506.3896	10620.4199	10506.3896	10527.7900	189270000
2000-06-29	10523.9004	10523.9004	10359.5000	10398.0400	168670000
2000-06-30	10393.0898	10448.2402	10336.1602	10447.8896	224060000
2000-07-03	10450.3604	10565.6201	10422.0801	10560.6699	74690000
2000-07-05	10538.2305	10572.6904	10463.1797	10483.5996	154490000
2000-07-06	10481.4502	10527.7900	10393.0898	10481.4697	147120000
2000-07-07	10483.3301	10658.2500	10483.3301	10635.9805	158820000
2000-07-10	10627.1396	10703.1504	10604.8604	10646.5801	148470000
2000-07-11	10649.0596	10807.4502	10626.7900	10727.1904	160920000
2000-07-12	10722.2402	10834.3203	10722.2402	10783.7598	151430000
2000-07-13	10774.9199	10829.7305	10754.4199	10788.7100	175240000
2000-07-14	10793.3096	10821.9502	10753.7100	10812.7500	150970000
2000-07-17	10812.4004	10847.4004	10749.4697	10804.2695	162780000
2000-07-18	10799.1602	10799.1602	10703.0596	10739.9199	170620000
2000-07-19	10724.1504	10790.4805	10685.4805	10696.0801	213930000
2000-07-20	10700.6797	10874.6299	10700.6797	10843.8701	178590000
2000-07-21	10843.5098	10851.6504	10716.1504	10733.5596	170710000
2000-07-24	10731.4404	10778.1104	10678.4004	10685.1201	147970000
2000-07-25	10689.2803	10744.5195	10680.1699	10699.9697	168950000
2000-07-26	10689.3604	10692.5498	10516.4805	10516.4805	201880000
2000-07-27	10516.8301	10643.4004	10516.8301	10586.1299	160760000
2000-07-28	10594.9697	10649.0596	10464.5000	10511.1699	174720000
2000-07-31	10514.2900	10603.2900	10497.7998	10521.9805	175820000
2000-08-01	10523.8096	10626.9199	10516.7598	10606.9502	151420000
2000-08-02	10609.1504	10724.5303	10587.5400	10687.5303	163400000
2000-08-03	10679.3701	10744.3096	10623.4404	10706.5801	161580000
2000-08-04	10713.3604	10769.9502	10664.4600	10767.7500	150750000
2000-08-07	10773.9805	10892.2803	10736.9805	10867.0098	145090000
2000-08-08	10865.1504	10988.2500	10836.6104	10976.8896	204720000
2000-08-09	10970.9404	10978.2695	10892.6504	10905.8301	186430000
2000-08-10	10901.0596	10946.4902	10886.7900	10908.7598	144290000
2000-08-11	10905.9805	11067.7305	10902.6797	11027.7998	155120000
2000-08-14	11027.0703	11177.6104	11006.1904	11176.1396	140280000
2000-08-15	11175.0498	11175.0498	11046.1201	11067.0000	155190000
2000-08-16	11068.8301	11088.9697	10961.1396	11008.3896	162550000
2000-08-17	11010.9502	11091.5400	10984.4004	11055.6396	177570000
2000-08-18	11051.2002	11082.3799	11006.1904	11046.4805	164870000
2000-08-21	11058.8496	11106.1904	11027.0703	11079.8096	147300000
2000-08-22	11082.2002	11189.7002	11081.2803	11139.1504	146810000
2000-08-23	11130.5498	11172.2998	11059.6699	11144.6504	145650000
2000-08-24	11143.9102	11197.7598	11120.0996	11182.7402	143970000
2000-08-25	11182.7402	11210.9404	11155.6299	11192.6299	127920000
2000-08-28	11194.4805	11319.0596	11188.9297	11252.8398	166710000
2000-08-29	11249.2695	11256.1699	11196.5996	11215.0996	149300000
2000-08-30	11209.0098	11210.2900	11096.3496	11103.0098	146490000
2000-08-31	11105.2305	11310.5498	11104.8604	11215.0996	183320000
2000-09-01	11219.5400	11313.5996	11219.5400	11238.7803	125140000
2000-09-05	11221.7598	11301.6699	11184.7695	11260.6104	174500000
2000-09-06	11253.5801	11401.1904	11253.2100	11310.6396	224760000
2000-09-07	11316.0098	11323.8701	11223.2402	11259.8701	222220000
2000-09-08	11261.7197	11261.7197	11191.0498	11220.6504	181620000
2000-09-11	11219.5400	11286.1299	11139.2598	11195.4902	160120000
2000-09-12	11197.7100	11255.7998	11113.7305	11233.2305	172030000
2000-09-13	11225.0303	11231.0098	11140.7402	11182.1797	216210000
2000-09-14	11189.5801	11208.0703	11069.3398	11087.4697	218810000
2000-09-15	11087.8398	11110.0400	10916.9199	10927.0000	291270000
2000-09-18	10926.4199	10935.5801	10798.1699	10808.5195	198950000
2000-09-19	10812.2197	10839.1396	10761.9102	10789.2900	214080000
2000-09-20	10794.4697	10824.0596	10567.3203	10687.9199	243780000
2000-09-21	10680.5195	10783.3701	10660.5400	10765.5195	186170000
2000-09-22	10678.2998	10858.0996	10621.7002	10847.3701	487370000
2000-09-25	10847.3701	10897.3096	10783.0000	10808.1504	259920000
2000-09-26	10806.2998	10813.2402	10615.7803	10631.3203	321770000
2000-09-27	10631.3203	10678.6699	10579.5195	10628.3604	271660000
2000-09-28	10629.8398	10856.2500	10623.1797	10824.0596	233190000
2000-09-29	10821.4004	10821.4004	10650.5498	10650.9199	236360000
2000-10-02	10659.0596	10721.2197	10631.3203	10700.1299	215090000
2000-10-03	10709.8398	10857.7305	10709.8398	10719.7402	259600000
2000-10-04	10723.3301	10849.9600	10713.6201	10784.4805	264380000
2000-10-05	10783.7197	10843.2998	10722.7002	10724.9199	217400000
2000-10-06	10726.7598	10779.8496	10518.8496	10596.5400	237860000
2000-10-09	10596.9102	10641.3096	10546.2305	10568.4297	167770000
2000-10-10	10569.1699	10623.5498	10488.8896	10524.4004	212070000
2000-10-11	10521.0703	10566.5801	10350.8896	10413.7900	324520000
2000-10-12	10424.1396	10460.4004	10023.4902	10034.5801	367130000
2000-10-13	10031.6201	10208.0898	10014.2402	10192.1797	300410000
2000-10-16	10184.7803	10272.0898	10177.7598	10238.7998	270220000
2000-10-17	10242.8701	10293.9199	10026.4502	10089.7100	253140000
2000-10-18	10085.9902	10085.9902	9654.6396	9975.0195	372410000
2000-10-19	10014.6104	10142.9805	10014.6104	10142.9805	343710000
2000-10-20	10141.1299	10229.5498	10067.5098	10226.5898	319750000
2000-10-23	10230.2900	10361.2500	10216.2305	10271.7197	339180000
2000-10-24	10273.5703	10439.3096	10273.5703	10393.0703	274990000
2000-10-25	10395.6602	10461.9697	10306.5898	10326.4805	312490000
2000-10-26	10326.4805	10454.8496	10265.0596	10380.1201	277120000
2000-10-27	10381.5996	10590.6201	10380.8604	10590.6201	377740000
2000-10-30	10588.0596	10869.5195	10578.4902	10835.7695	266040000
2000-10-31	10835.3896	10995.4102	10812.2598	10971.1396	281800000
2000-11-01	10966.2100	10993.5098	10838.0400	10899.4697	249720000
2000-11-02	10903.1699	10946.4902	10869.9004	10880.5098	250440000
2000-11-03	10883.1699	10883.1699	10756.9004	10817.9502	195280000
2000-11-06	10820.5996	11006.5000	10809.9805	10977.2100	186860000
2000-11-07	10978.7197	10996.5498	10926.0195	10952.1797	171150000
2000-11-08	10954.3398	11002.2305	10903.2695	10907.0596	264700000
2000-11-09	10902.1104	10902.1104	10618.4902	10834.2500	252890000
2000-11-10	10813.7803	10813.7803	10602.5703	10602.9502	273910000
2000-11-13	10595.3496	10595.7305	10369.7402	10517.2500	298020000
2000-11-14	10528.2500	10728.3604	10528.2500	10681.0596	227080000
2000-11-15	10681.2100	10799.3701	10635.9404	10707.5996	189850000
2000-11-16	10705.3301	10757.6602	10639.3496	10656.0303	175280000
2000-11-17	10657.1299	10762.5898	10565.7900	10629.8701	221680000
2000-11-20	10624.1797	10624.2803	10449.2803	10462.6504	203170000
2000-11-21	10465.5703	10569.0098	10415.2500	10494.5000	191420000
2000-11-22	10484.2598	10493.2695	10371.6396	10399.3203	204630000
2000-11-24	10403.8701	10508.1504	10397.0498	10470.2305	87980000
2000-11-27	10479.3301	10626.8398	10479.3301	10546.0703	203320000
2000-11-28	10537.8604	10613.9404	10489.5703	10507.5801	235020000
2000-11-29	10502.7402	10646.1699	10480.8301	10629.1104	235620000
2000-11-30	10610.5303	10610.5303	10292.3896	10414.4902	362290000
2000-12-01	10416.7598	10524.4502	10348.7002	10373.5400	301730000
2000-12-04	10377.3301	10604.4600	10319.3096	10560.9502	261400000
2000-12-05	10576.7803	10917.2998	10576.7803	10898.7197	291620000
2000-12-06	10896.1396	10896.1396	10620.8604	10664.3799	312570000
2000-12-07	10644.6602	10689.0195	10583.2305	10617.3604	249400000
2000-12-08	10632.1396	10803.5400	10631.8604	10712.9102	275080000
2000-12-11	10719.3604	10792.1602	10670.0596	10725.7998	256450000
2000-12-12	10725.7998	10856.2500	10703.8096	10768.2695	238100000
2000-12-13	10777.9502	10915.4004	10772.5400	10794.4404	239430000
2000-12-14	10794.8203	10798.9902	10615.8398	10674.9902	193430000
2000-12-15	10647.9805	10653.3799	10434.5898	10434.9600	479460000
2000-12-18	10433.3398	10679.9199	10433.3398	10645.4199	217520000
2000-12-19	10643.1396	10784.5801	10582.8496	10584.3701	278950000
2000-12-20	10580.9697	10580.9697	10318.9297	10318.9297	311500000
2000-12-21	10314.3799	10520.4697	10299.2100	10487.2900	321300000
2000-12-22	10495.2598	10640.8701	10475.3496	10635.5596	230880000
2000-12-26	10638.2100	10701.1602	10597.6396	10692.4404	153960000
2000-12-27	10690.0996	10828.9404	10645.0400	10803.1602	190400000
2000-12-28	10795.2002	10901.3701	10774.7197	10868.7598	188600000
2000-12-29	10868.7598	10917.6797	10758.3203	10787.9902	210800000
2001-01-02	10790.9199	10797.0195	10585.3604	10646.1504	253300000
2001-01-03	10637.4199	11019.0498	10581.0898	10945.7500	420720000
2001-01-04	10944.9404	11028.0000	10888.4199	10912.4102	382800000
2001-01-05	10912.8096	10919.4199	10627.7500	10662.0098	272650000
2001-01-08	10658.7305	10700.8496	10516.0195	10621.3496	225780000
2001-01-09	10625.2100	10680.7197	10531.0703	10572.5498	254160000
2001-01-10	10568.4805	10611.5898	10472.5098	10604.2695	263700000
2001-01-11	10600.2002	10638.0195	10552.6201	10609.5498	279720000
2001-01-12	10608.7402	10623.8896	10468.0400	10525.3799	247020000
2001-01-16	10525.7803	10664.0498	10486.6396	10652.6602	233330000
2001-01-17	10660.9502	10705.9297	10545.2998	10584.3398	304800000
2001-01-18	10584.5703	10737.2402	10567.4697	10678.2803	307320000
2001-01-19	10686.0000	10717.7197	10564.0098	10587.5898	363100000
2001-01-22	10581.9004	10634.3604	10509.9199	10578.2402	233850000
2001-01-23	10575.7998	10679.0898	10553.8398	10649.8096	269970000
2001-01-24	10651.8496	10680.3096	10619.7197	10646.9697	283190000
2001-01-25	10664.5303	10778.7197	10633.4404	10729.5195	249120000
2001-01-26	10727.0801	10742.9404	10625.0098	10659.9805	232990000
2001-01-29	10657.1299	10725.1396	10612.5303	10702.1904	224980000
2001-01-30	10702.1904	10900.7695	10682.9600	10881.2002	242900000
2001-01-31	10882.2500	10957.5000	10832.5801	10887.3604	280560000
2001-02-01	10884.8203	10983.7998	10864.1699	10983.6299	221680000
2001-02-02	10982.7100	11022.7803	10848.5801	10864.0996	206940000
2001-02-05	10860.4404	10977.6602	10851.4297	10965.8496	189850000
2001-02-06	10965.0303	11035.1396	10932.1797	10957.4199	199510000
2001-02-07	10948.9502	11004.0400	10911.2598	10946.7197	236350000
2001-02-08	10940.6201	10965.2002	10871.5000	10880.5498	208300000
2001-02-09	10878.5098	10889.2197	10754.9600	10781.4502	207600000
2001-02-12	10779.4199	10953.6299	10771.6504	10946.7695	176090000
2001-02-13	10950.1797	11012.9004	10894.3398	10903.3203	198270000
2001-02-14	10899.4199	10917.9102	10780.4102	10795.4102	189300000
2001-02-15	10800.6504	10922.5801	10800.6504	10891.0195	219670000
2001-02-16	10884.1104	10884.1104	10722.1504	10799.8203	202390000
2001-02-20	10800.2305	10903.1699	10727.5303	10730.8799	212820000
2001-02-21	10721.2900	10746.2100	10520.2695	10526.5801	219630000
2001-02-22	10527.7998	10566.1904	10372.4297	10526.8096	278520000
2001-02-23	10529.2500	10529.2500	10294.0098	10441.9004	261840000
2001-02-26	10447.5898	10642.5303	10421.9102	10642.5303	243270000
2001-02-27	10638.4404	10698.4297	10560.1201	10636.8799	239400000
2001-02-28	10639.3203	10684.7695	10423.5000	10495.2803	253390000
2001-03-01	10493.2500	10493.2500	10302.8896	10450.1396	259030000
2001-03-02	10438.0400	10579.2695	10302.0596	10466.3096	255120000
2001-03-05	10468.9297	10571.6201	10468.5303	10562.2998	171780000
2001-03-06	10570.1699	10690.9297	10570.1699	10591.2197	218690000
2001-03-07	10591.8604	10731.4805	10591.8604	10729.5996	238490000
2001-03-08	10727.1602	10859.5000	10711.2998	10858.2500	216130000
2001-03-09	10850.1104	10850.1104	10579.2695	10644.6201	280060000
2001-03-12	10638.5195	10638.6299	10166.6201	10208.2500	293230000
2001-03-13	10206.8896	10293.0801	10108.0898	10290.7998	281280000
2001-03-14	10279.4199	10279.4199	9895.5703	9973.4600	307630000
2001-03-15	9982.9199	10097.7305	9980.8496	10031.2803	233720000
2001-03-16	10023.5498	10049.7197	9814.3496	9823.4102	365020000
2001-03-19	9820.0498	9992.6602	9794.0703	9959.1104	239520000
2001-03-20	9961.1396	10019.9404	9718.1602	9720.7598	268070000
2001-03-21	9717.4600	9719.4404	9461.5400	9487.0000	312960000
2001-03-22	9490.6602	9497.7803	9106.5400	9389.4805	416820000
2001-03-23	9395.5801	9529.4004	9338.1504	9504.7803	377640000
2001-03-26	9509.2500	9724.8701	9509.2500	9687.5303	256080000
2001-03-27	9687.9297	9960.8799	9649.8096	9947.5400	325020000
2001-03-28	9941.2002	9941.2002	9695.8096	9785.3496	271130000
2001-03-29	9784.9404	9882.7998	9687.6104	9799.0596	250050000
2001-03-30	9799.4697	9908.1396	9760.6396	9878.7803	249000000
2001-04-02	9877.1602	9992.5303	9705.0703	9777.9297	237210000
2001-04-03	9774.7803	9774.7803	9428.0703	9485.7100	273290000
2001-04-04	9480.9502	9625.9004	9375.7197	9515.4199	301600000
2001-04-05	9527.2100	9929.7900	9527.2100	9918.0498	281710000
2001-04-06	9913.9404	9913.9404	9698.0703	9791.0898	270000000
2001-04-09	9793.5801	9935.5898	9775.7900	9845.1504	208530000
2001-04-10	9850.3496	10155.2402	9849.5000	10102.7402	282830000
2001-04-11	10109.0498	10173.7900	9951.9199	10013.4697	299280000
2001-04-12	10013.0801	10127.4600	9934.3496	10126.9404	215510000
2001-04-16	10118.1602	10184.6504	10046.5195	10158.5596	195790000
2001-04-17	10151.7305	10219.4004	10075.5400	10216.7305	234710000
2001-04-18	10226.8799	10687.1396	10226.8799	10615.8301	461800000
2001-04-19	10616.0898	10694.2402	10562.1504	10693.7100	332610000
2001-04-20	10690.3301	10706.4697	10517.0703	10579.8496	324360000
2001-04-23	10571.0000	10571.0000	10483.2305	10532.2305	229400000
2001-04-24	10529.7500	10636.9102	10448.0303	10454.3398	224220000
2001-04-25	10453.4297	10639.1904	10444.0596	10625.2002	200210000
2001-04-26	10633.0098	10766.9805	10623.7100	10692.3496	238630000
2001-04-27	10694.9502	10810.0498	10694.9502	10810.0498	222990000
2001-04-30	10814.4102	10906.4102	10712.1904	10734.9697	206420000
2001-05-01	10734.0498	10904.2002	10731.4502	10898.3398	203770000
2001-05-02	10902.7695	10939.2002	10802.5596	10876.6797	228290000
2001-05-03	10872.3203	10872.3203	10723.5703	10796.6504	197610000
2001-05-04	10793.2002	10958.1396	10673.2197	10951.2402	214010000
2001-05-07	10952.3496	10995.2803	10893.5898	10935.1699	190710000
2001-05-08	10936.6602	10946.8096	10819.8096	10883.5098	192290000
2001-05-09	10875.9600	10914.0098	10800.9404	10866.9805	212720000
2001-05-10	10868.8701	10979.0898	10868.7998	10910.4404	189970000
2001-05-11	10908.2998	10920.1396	10774.1299	10821.3096	174720000
2001-05-14	10819.5498	10878.7598	10800.1299	10877.3301	151230000
2001-05-15	10877.4600	10922.1699	10816.1699	10872.9697	202050000
2001-05-16	10864.7402	11231.1504	10814.3096	11215.9199	223850000
2001-05-17	11218.6504	11328.6104	11181.9102	11248.5801	283080000
2001-05-18	11245.7803	11303.7598	11193.5996	11301.7402	214370000
2001-05-21	11299.1396	11345.7197	11232.8398	11337.9199	227630000
2001-05-22	11339.7998	11350.0498	11239.5996	11257.2402	221970000
2001-05-23	11257.7598	11262.2500	11101.2100	11105.5098	224130000
2001-05-24	11107.0703	11173.3701	11044.9697	11122.4199	201170000
2001-05-25	11122.0303	11123.9902	10993.7900	11005.3701	146210000
2001-05-29	11004.6602	11066.0098	10970.4297	11039.1396	214540000
2001-05-30	11032.9600	11042.1299	10864.8301	10872.6396	213120000
2001-05-31	10873.2305	10978.9600	10865.9404	10911.9404	190660000
2001-06-01	10913.5703	11021.5703	10835.4902	10990.4102	196260000
2001-06-04	10991.7695	11071.6699	10938.8799	11061.5195	150960000
2001-06-05	11061.3896	11196.5303	11043.4404	11175.8398	211730000
2001-06-06	11177.7305	11179.6797	11059.6396	11070.2402	232580000
2001-06-07	11069.5801	11100.0400	11008.9502	11090.7402	231460000
2001-06-08	11095.6201	11096.4600	10938.0801	10977.0000	176020000
2001-06-11	10974.7900	10975.4404	10871.3398	10922.0898	162750000
2001-06-12	10914.6699	10982.1396	10788.5801	10948.3799	234420000
2001-06-13	10942.0000	11004.3301	10866.5195	10871.6201	195810000
2001-06-14	10868.2695	10868.4805	10659.4697	10690.1299	309640000
2001-06-15	10680.8096	10716.2998	10566.5498	10623.6396	379300000
2001-06-18	10622.5000	10709.0498	10614.7197	10645.3799	196230000
2001-06-19	10654.2998	10740.7900	10563.6602	10596.6699	240250000
2001-06-20	10593.7900	10702.0703	10563.8604	10647.3301	244140000
2001-06-21	10646.3896	10759.6396	10597.1396	10715.4297	266590000
2001-06-22	10716.5000	10724.6904	10573.9902	10604.5898	210360000
2001-06-25	10607.8799	10644.2402	10468.1201	10504.2197	228190000
2001-06-26	10497.2998	10534.2100	10394.7197	10472.4805	235950000
2001-06-27	10470.3496	10531.1904	10408.0000	10434.8398	210560000
2001-06-28	10438.7305	10646.4502	10438.6602	10566.2100	272820000
2001-06-29	10565.2695	10605.5898	10491.5996	10502.4004	328480000
2001-07-02	10504.9502	10638.8701	10467.3799	10593.7197	215830000
2001-07-03	10588.8896	10595.1299	10531.5195	10571.1104	128500000
2001-07-05	10566.2305	10567.6396	10461.1396	10479.8604	179190000
2001-07-06	10476.7305	10476.7305	10220.1396	10252.6797	207540000
2001-07-09	10253.6201	10323.1104	10222.2402	10299.4004	216290000
2001-07-10	10300.8203	10335.6299	10162.7100	10175.6396	264970000
2001-07-11	10174.7002	10274.0195	10120.8896	10241.0195	267370000
2001-07-12	10269.3096	10496.6396	10269.3096	10478.9902	278190000
2001-07-13	10478.3896	10549.7598	10432.5996	10539.0596	200390000
2001-07-16	10537.9805	10568.6904	10446.5996	10472.1201	220170000
2001-07-17	10468.6201	10628.4805	10438.6602	10606.3896	283640000
2001-07-18	10594.5400	10594.5400	10480.8799	10569.8301	261170000
2001-07-19	10574.3301	10679.1201	10523.9199	10610.0000	235870000
2001-07-20	10606.1904	10606.1904	10529.2500	10576.6504	231850000
2001-07-23	10576.9199	10595.4004	10419.7100	10424.4199	185500000
2001-07-24	10423.7998	10423.7998	10203.6904	10241.1201	214180000
2001-07-25	10241.7500	10405.6699	10241.1904	10405.6699	228180000
2001-07-26	10403.4600	10459.0195	10284.0898	10455.6299	233860000
2001-07-27	10451.8896	10460.1201	10375.2900	10416.6699	172870000
2001-07-30	10418.6797	10440.4805	10361.4502	10401.7197	155870000
2001-07-31	10403.1797	10595.0498	10402.9697	10522.8096	224450000
2001-08-01	10527.3799	10599.9600	10484.2002	10510.0098	201290000
2001-08-02	10513.4697	10609.6504	10513.4697	10551.1797	219400000
2001-08-03	10550.0098	10550.5596	10433.0703	10512.7803	151270000
2001-08-06	10504.1299	10504.1299	10374.9502	10401.3096	163160000
2001-08-07	10399.0303	10472.7197	10376.0498	10458.7402	161480000
2001-08-08	10456.1797	10479.6396	10267.9697	10293.5000	185130000
2001-08-09	10291.1504	10312.1904	10205.5596	10298.5596	170020000
2001-08-10	10296.8896	10433.4600	10197.3203	10416.2500	161930000
2001-08-13	10411.9004	10445.7998	10367.0596	10415.9102	141380000
2001-08-14	10416.9502	10478.8096	10386.9199	10412.1699	145780000
2001-08-15	10407.0498	10469.7402	10340.7598	10345.9502	172000000
2001-08-16	10342.0996	10395.2100	10271.5703	10392.5195	196520000
2001-08-17	10385.4600	10385.4600	10180.9297	10240.7803	217550000
2001-08-20	10239.3301	10320.0703	10210.4805	10320.0703	180510000
2001-08-21	10320.0703	10378.7500	10156.0195	10174.1396	182840000
2001-08-22	10170.2998	10305.1299	10134.5000	10276.9004	204500000
2001-08-23	10276.4102	10286.7900	10213.5195	10229.1504	153280000
2001-08-24	10232.4805	10440.6797	10223.7598	10423.1699	187860000
2001-08-27	10422.7598	10441.3701	10382.3496	10382.3496	136800000
2001-08-28	10382.5596	10382.8301	10214.3398	10222.0303	172820000
2001-08-29	10224.4502	10267.7002	10075.6104	10090.9004	160980000
2001-08-30	10077.0703	10117.5400	9869.1396	9919.5801	240630000
2001-08-31	9918.9600	10036.9404	9887.2002	9949.7500	176270000
2001-09-04	9946.9805	10182.3799	9894.8799	9997.4902	262020000
2001-09-05	9998.1201	10066.6904	9885.8799	10033.2695	298080000
2001-09-06	10028.3496	10028.3496	9826.0898	9840.8398	303090000
2001-09-07	9841.2500	9842.0801	9558.3896	9605.8496	304980000
2001-09-10	9603.3604	9671.7998	9493.5498	9605.5098	280040000
2001-09-17	9580.3203	9580.3203	8883.4004	8920.7002	565600000
2001-09-18	8922.7002	9022.0596	8861.0498	8903.4004	372230000
2001-09-19	8903.5400	8945.4697	8480.2100	8759.1299	457990000
2001-09-20	8748.6104	8748.8203	8375.7197	8376.2100	439990000
2001-09-21	8356.5596	8438.4102	8062.3398	8235.8096	623480000
2001-09-24	8242.3203	8649.3896	8242.3203	8603.8604	403530000
2001-09-25	8605.5898	8695.5400	8506.3604	8659.9697	349470000
2001-09-26	8660.0596	8718.1602	8527.0498	8567.3896	271690000
2001-09-27	8567.4600	8681.4199	8471.9697	8681.4199	282040000
2001-09-28	8679.0703	8856.5498	8679.0000	8847.5596	340790000
2001-10-01	8845.9697	8850.6699	8732.1396	8836.8301	247430000
2001-10-02	8836.6904	8950.5898	8798.4297	8950.5898	259810000
2001-10-03	8946.0195	9148.3496	8860.8398	9123.7803	327530000
2001-10-04	9127.2402	9187.3701	9045.3799	9060.8799	307660000
2001-10-05	9058.8301	9131.7402	8951.0703	9119.7695	256640000
2001-10-08	9115.7500	9144.8096	9012.2998	9067.9404	193330000
2001-10-09	9066.5596	9086.9697	9004.1396	9052.4404	212700000
2001-10-10	9052.2998	9252.9004	9000.1396	9240.8604	253720000
2001-10-11	9242.6299	9432.0400	9242.6299	9410.4502	312240000
2001-10-12	9409.0703	9409.0703	9193.7305	9344.1602	275630000
2001-10-15	9340.8398	9352.0498	9238.7803	9347.6201	199960000
2001-10-16	9346.3096	9411.1396	9298.7002	9384.2305	227850000
2001-10-17	9389.7598	9489.3301	9226.9502	9232.9697	303640000
2001-10-18	9230.7500	9233.9404	9134.2998	9163.2197	238660000
2001-10-19	9162.8096	9218.0195	9080.8096	9204.1104	243950000
2001-10-22	9203.9102	9392.8096	9167.4502	9377.0303	222210000
2001-10-23	9379.1699	9439.2100	9300.3701	9340.0801	233120000
2001-10-24	9341.4004	9388.8604	9278.7002	9345.6201	245640000
2001-10-25	9342.2900	9462.9004	9177.8896	9462.9004	252930000
2001-10-26	9462.2803	9598.1699	9423.3203	9545.1699	212840000
2001-10-29	9543.3701	9543.3701	9269.5000	9269.5000	203990000
2001-10-30	9264.5195	9264.5195	9065.5898	9121.9805	245350000
2001-10-31	9123.6396	9223.0703	9064.4102	9075.1396	245200000
2001-11-01	9087.4502	9284.4502	9014.4600	9263.9004	256480000
2001-11-02	9264.5195	9343.8203	9209.6504	9323.5400	222980000
2001-11-05	9326.5898	9476.4502	9326.1699	9441.0303	210700000
2001-11-06	9437.0898	9600.5996	9386.5098	9591.1201	260340000
2001-11-07	9584.6797	9644.1201	9522.4102	9554.3701	233400000
2001-11-08	9558.3896	9721.7500	9558.3896	9587.5195	256000000
2001-11-09	9586.9600	9630.4102	9519.7695	9608.0000	174670000
2001-11-12	9606.1299	9606.1299	9408.5801	9554.3701	196140000
2001-11-13	9551.4297	9755.7803	9551.4297	9750.9502	244230000
2001-11-14	9751.1299	9859.3799	9741.4102	9823.6104	297690000
2001-11-15	9824.6504	9903.0400	9808.2500	9872.3896	317340000
2001-11-16	9871.5098	9908.7900	9792.4697	9866.9902	244600000
2001-11-19	9870.4502	9976.4600	9870.4502	9976.4600	210100000
2001-11-20	9968.6396	9976.7305	9893.4902	9901.3799	205690000
2001-11-21	9894.1904	9894.1904	9796.4102	9834.6797	173020000
2001-11-23	9833.0898	9961.5801	9833.0195	9959.7100	70520000
2001-11-26	9961.5801	9992.7900	9903.8096	9982.7500	191870000
2001-11-27	9980.3301	9992.7197	9831.1504	9872.5996	271610000
2001-11-28	9867.0596	9867.2002	9706.6104	9711.8604	252200000
2001-11-29	9710.3398	9829.4199	9691.3896	9829.4199	212460000
2001-11-30	9828.7998	9891.5801	9802.9102	9851.5596	220520000
2001-12-03	9848.9297	9848.9297	9703.9004	9763.9600	223660000
2001-12-04	9765.5498	9893.8398	9743.0498	9893.8398	213650000
2001-12-05	9891.3496	10142.3203	9891.3496	10114.2900	304070000
2001-12-06	10113.5303	10169.4404	10079.7695	10099.1396	238340000
2001-12-07	10099.1396	10099.2100	10002.4102	10049.4600	204020000
2001-12-10	10047.0400	10075.6104	9921.4502	9921.4502	193100000
2001-12-11	9925.5996	10015.9004	9866.8496	9888.3701	234510000
2001-12-12	9887.2695	9919.7197	9806.0996	9894.8096	253990000
2001-12-13	9889.1299	9889.2002	9745.0703	9766.4502	287530000
2001-12-14	9764.7197	9848.4502	9736.4199	9811.1504	225820000
2001-12-17	9809.4199	9930.9297	9798.8398	9891.9697	220780000
2001-12-18	9893.2197	10015.3398	9892.5898	9998.3896	217100000
2001-12-19	9994.5898	10088.3398	9919.7900	10070.4902	247500000
2001-12-20	10064.1299	10076.0303	9985.1797	9985.1797	273560000
2001-12-21	9986.8398	10069.5000	9986.8398	10035.3398	359380000
2001-12-24	10036.5898	10072.9102	10034.4404	10035.3398	63010000
2001-12-26	10035.5498	10169.0898	10034.9297	10088.1396	125890000
2001-12-27	10088.7100	10147.2305	10080.8701	10131.3096	132950000
2001-12-28	10133.9404	10184.4502	10109.8604	10136.9902	136950000
2001-12-31	10136.3604	10137.6104	10019.1504	10021.5703	146900000
2002-01-02	10021.7100	10074.0195	9935.7002	10073.4004	203990000
2002-01-03	10073.8799	10174.0098	10051.9502	10172.1396	275020000
2002-01-04	10176.8398	10283.6699	10174.8398	10259.7402	239480000
2002-01-07	10261.3301	10300.1504	10188.1201	10197.0498	225880000
2002-01-08	10195.7598	10211.2305	10121.3496	10150.5498	193640000
2002-01-09	10153.1797	10270.8799	10069.4502	10094.0898	247850000
2002-01-10	10092.5000	10101.7695	10032.2305	10067.8604	199300000
2002-01-11	10069.5195	10098.3799	9985.2500	9987.5303	197880000
2002-01-14	9985.3799	9985.3799	9889.2695	9891.4199	229950000
2002-01-15	9892.7305	9986.2100	9865.6104	9924.1504	239830000
2002-01-16	9916.5400	9916.5400	9711.0996	9712.2695	261920000
2002-01-17	9712.2100	9857.7900	9712.2100	9850.0400	243530000
2002-01-18	9830.9404	9830.9404	9738.4297	9771.8496	253830000
2002-01-22	9772.3398	9842.8398	9696.5703	9713.7998	222040000
2002-01-23	9710.9600	9773.3701	9680.5098	9730.9600	246200000
2002-01-24	9734.2100	9856.9697	9734.2100	9796.0703	251040000
2002-01-25	9793.2305	9897.8496	9755.1104	9840.0801	195230000
2002-01-28	9843.0498	9894.5303	9798.5596	9865.7500	169030000
2002-01-29	9865.5400	9908.1602	9616.6504	9618.2402	265460000
2002-01-30	9619.1396	9775.5898	9529.4600	9762.8604	322690000
2002-01-31	9763.2002	9922.4902	9763.2002	9920.0000	271970000
2002-02-01	9923.0400	9943.9404	9860.6904	9907.2598	228390000
2002-02-04	9905.4600	9905.4600	9677.5400	9687.0898	249680000
2002-02-05	9684.7402	9773.7197	9603.9902	9685.4297	273760000
2002-02-06	9682.0400	9733.0996	9608.2100	9653.3896	263670000
2002-02-07	9650.9697	9743.0498	9624.1201	9625.4404	228910000
2002-02-08	9627.6504	9745.5596	9580.3203	9744.2402	244750000
2002-02-11	9739.8096	9892.7998	9710.6797	9884.7803	189050000
2002-02-12	9880.3496	9906.0195	9811.6396	9863.7402	178160000
2002-02-13	9856.9902	9998.2500	9856.9902	9989.6699	208240000
2002-02-14	9989.6699	10052.2900	9959.2305	10001.9902	224190000
2002-02-15	10000.8301	10007.4600	9893.7695	9903.0400	246600000
2002-02-19	9899.2402	9899.3799	9734.9004	9745.1396	226130000
2002-02-20	9742.3701	9956.0498	9734.2100	9941.1699	284530000
2002-02-21	9933.5596	10029.9404	9831.9805	9834.6797	277780000
2002-02-22	9834.8896	10002.5400	9796.1396	9968.1504	278200000
2002-02-25	9969.7500	10172.6201	9966.3604	10145.7100	256580000
2002-02-26	10145.8604	10186.8799	10033.7500	10115.2598	259700000
2002-02-27	10117.6504	10255.2402	10058.6602	10127.5801	263980000
2002-02-28	10130.2803	10238.7002	10104.8799	10106.1299	269590000
2002-03-01	10111.0400	10374.8799	10111.0400	10368.8604	261080000
2002-03-04	10368.0996	10600.0996	10366.7803	10586.8203	298820000
2002-03-05	10591.3799	10596.0898	10425.0498	10433.4102	288840000
2002-03-06	10431.9600	10601.5098	10425.7998	10574.2900	246850000
2002-03-07	10578.0996	10606.8799	10468.6396	10525.3701	258070000
2002-03-08	10531.6699	10663.8301	10531.6699	10572.4902	271140000
2002-03-11	10570.0703	10647.0898	10526.0000	10611.2402	214210000
2002-03-12	10604.3203	10639.6797	10510.9102	10632.3496	218940000
2002-03-13	10620.1699	10620.1699	10474.1699	10501.8496	226430000
2002-03-14	10501.2900	10551.1104	10474.7197	10517.1396	185250000
2002-03-15	10516.4502	10607.2305	10511.4697	10607.2305	330430000
2002-03-18	10608.5400	10661.0596	10525.0303	10577.7500	182800000
2002-03-19	10578.3799	10673.0996	10577.4805	10635.2500	189720000
2002-03-20	10626.8496	10626.9805	10496.0400	10501.5703	209070000
2002-03-21	10501.9902	10505.7197	10354.7402	10479.8398	227260000
2002-03-22	10477.7002	10491.1904	10386.3604	10427.6699	188650000
2002-03-25	10428.4297	10449.2598	10280.7695	10281.6699	218840000
2002-03-26	10280.5098	10432.8604	10276.7598	10353.3604	202990000
2002-03-27	10351.2803	10453.9004	10337.8604	10426.9102	190880000
2002-03-28	10429.6797	10502.6104	10403.7305	10403.9404	179480000
2002-04-01	10402.0703	10402.0703	10263.6797	10362.7002	173820000
2002-04-02	10352.4600	10352.4600	10264.8604	10313.7100	191170000
2002-04-03	10311.8096	10339.8604	10139.4805	10198.2900	217770000
2002-04-04	10199.5400	10261.8799	10157.2598	10235.1699	214030000
2002-04-05	10235.7998	10335.2998	10217.3896	10271.6396	181160000
2002-04-08	10258.9102	10258.9102	10120.8701	10249.0801	220420000
2002-04-09	10249.8398	10304.9902	10201.1299	10208.6699	239080000
2002-04-10	10210.4004	10394.6699	10210.4004	10381.7305	267700000
2002-04-11	10378.8896	10378.8896	10154.2803	10176.0801	309050000
2002-04-12	10178.5703	10237.9404	10138.6504	10190.8203	231400000
2002-04-15	10189.5703	10225.7598	10070.4902	10093.6699	231610000
2002-04-16	10100.3799	10308.1699	10100.1104	10301.3203	253910000
2002-04-17	10299.6602	10326.4404	10188.2598	10220.7803	254320000
2002-04-18	10219.4697	10258.8398	10057.0000	10205.2803	266470000
2002-04-19	10212.6904	10270.8799	10212.6904	10257.1104	249560000
2002-04-22	10256.0000	10256.0000	10109.2402	10136.4297	207120000
2002-04-23	10137.2002	10177.1299	10069.4600	10089.2402	238640000
2002-04-24	10090.0703	10163.4199	10027.6602	10030.4297	219790000
2002-04-25	10028.7002	10039.5596	9926.5703	10035.0596	248480000
2002-04-26	10037.4199	10082.6699	9910.7197	9910.7197	213180000
2002-04-29	9910.5195	9937.0898	9811.5703	9819.8701	211930000
2002-04-30	9818.9004	10006.2803	9818.9004	9946.2197	271250000
2002-05-01	9944.9004	10086.6104	9830.6699	10059.6299	262390000
2002-05-02	10057.6201	10117.5400	10040.1201	10091.8701	221770000
2002-05-03	10091.7305	10092.0801	9943.7100	10006.6299	227940000
2002-05-06	10005.7998	10023.8604	9807.6904	9808.0400	213910000
2002-05-07	9810.5303	9919.0303	9810.5303	9836.5498	270090000
2002-05-08	9847.9600	10148.9404	9847.9600	10141.8301	281990000
2002-05-09	10137.9600	10144.7402	10016.7305	10037.4199	215340000
2002-05-10	10040.2500	10062.0498	9922.3496	9939.9199	212260000
2002-05-13	9938.8203	10110.9697	9920.2002	10109.6602	201420000
2002-05-14	10119.3398	10304.4404	10119.3398	10298.1396	254830000
2002-05-15	10288.5596	10349.0703	10223.6904	10243.6797	254000000
2002-05-16	10242.1104	10318.8301	10230.6797	10289.2100	198100000
2002-05-17	10291.0498	10353.4297	10256.7197	10353.0801	228190000
2002-05-20	10348.9297	10348.9297	10211.7197	10229.5000	167470000
2002-05-21	10229.0801	10292.9502	10086.5498	10105.7100	208290000
2002-05-22	10098.5801	10157.8799	10063.5000	10157.8799	198520000
2002-05-23	10158.2998	10216.0801	10086.9600	10216.0801	203610000
2002-05-24	10211.9199	10217.6699	10084.7500	10104.2598	143810000
2002-05-28	10106.5400	10118.5098	9961.8604	9981.5801	183870000
2002-05-29	9976.9404	9988.5000	9922.9697	9923.0400	198060000
2002-05-30	9915.0098	9943.5195	9802.2305	9911.6904	233250000
2002-05-31	9915.1504	10042.2598	9915.0098	9925.2500	221700000
2002-06-03	9923.9404	9986.4902	9704.1797	9709.7900	221400000
2002-06-04	9710.3398	9739.4102	9592.7900	9687.8398	263590000
2002-06-05	9688.5303	9800.8896	9688.3203	9796.7998	224800000
2002-06-06	9795.7002	9802.5498	9594.6602	9624.6396	269660000
2002-06-07	9592.3799	9636.4697	9472.5400	9589.6699	366490000
2002-06-10	9587.3799	9718.0898	9562.5400	9645.4004	226060000
2002-06-11	9647.6201	9758.7998	9508.6904	9517.2598	252640000
2002-06-12	9515.1201	9624.7695	9449.9805	9617.7100	332400000
2002-06-13	9612.8701	9625.4004	9491.8604	9502.7998	227630000
2002-06-14	9498.9199	9498.9199	9260.9902	9474.2100	286920000
2002-06-17	9476.5000	9687.7695	9476.5000	9687.4199	247560000
2002-06-18	9684.5195	9721.7500	9636.9600	9706.1201	212730000
2002-06-19	9702.0000	9733.3896	9542.7402	9561.5703	248010000
2002-06-20	9561.6396	9573.8896	9425.8799	9431.7695	277030000
2002-06-21	9430.6602	9430.6602	9220.6299	9253.7900	416400000
2002-06-24	9252.4697	9369.9502	9083.5596	9281.8203	341190000
2002-06-25	9285.5596	9413.0801	9111.2500	9126.8203	294930000
2002-06-26	9108.2197	9160.8096	8926.5703	9120.1104	407350000
2002-06-27	9122.1201	9269.9199	9034.9600	9269.9199	335340000
2002-06-28	9270.3301	9362.8203	9237.7305	9243.2598	331590000
2002-07-01	9239.2500	9327.4404	9106.8896	9109.7900	258620000
2002-07-02	9104.9502	9135.8203	8960.5400	9007.7500	313900000
2002-07-03	9006.3701	9070.8896	8897.5400	9054.9697	272750000
2002-07-05	9061.5400	9379.8496	9061.5400	9379.5000	143040000
2002-07-08	9375.7002	9410.3799	9240.3604	9274.9004	244270000
2002-07-09	9273.3799	9318.0996	9081.9600	9096.0898	255570000
2002-07-10	9098.1602	9134.2305	8811.7002	8813.5000	383600000
2002-07-11	8812.1201	8854.9004	8605.3398	8801.5303	413260000
2002-07-12	8805.3301	8849.2197	8599.6602	8684.5303	339060000
2002-07-15	8681.2803	8681.9004	8244.8701	8639.1904	379100000
2002-07-16	8635.3096	8635.6602	8406.4502	8473.1104	364500000
2002-07-17	8476.2100	8723.3701	8452.7598	8542.4805	377580000
2002-07-18	8540.4697	8621.9502	8404.4297	8409.4902	276320000
2002-07-19	8406.0996	8406.0996	7966.7202	8019.2598	379120000
2002-07-22	8015.0400	8103.8599	7717.2900	7784.5801	477860000
2002-07-23	7785.5498	7894.4102	7682.8901	7702.3398	528730000
2002-07-24	7698.4600	8202.0195	7532.6602	8191.2900	568650000
2002-07-25	8185.8901	8309.3896	7945.9502	8186.3101	442460000
2002-07-26	8192.6104	8267.7197	8114.5898	8264.3896	306600000
2002-07-29	8267.9902	8711.8799	8267.9902	8711.8799	328750000
2002-07-30	8707.0303	8762.1396	8540.1201	8680.0303	332810000
2002-07-31	8678.6504	8736.7305	8537.0996	8736.5898	328050000
2002-08-01	8732.5801	8734.3096	8479.9004	8506.6201	306600000
2002-08-02	8504.9600	8508.7695	8203.8203	8313.1299	298050000
2002-08-05	8312.9199	8312.9199	8030.8198	8043.6299	281930000
2002-08-06	8049.9302	8418.1504	8049.9302	8274.0898	303670000
2002-08-07	8282.2500	8460.1699	8214.6201	8456.1504	282860000
2002-08-08	8456.2900	8717.4199	8430.3301	8712.0195	308760000
2002-08-09	8707.2402	8796.6797	8575.9805	8745.4502	240400000
2002-08-12	8741.9199	8742.0596	8582.0098	8688.8896	194200000
2002-08-13	8683.1504	8745.5195	8473.3203	8482.3896	263650000
2002-08-14	8479.1396	8748.2900	8353.0703	8743.3096	308960000
2002-08-15	8745.0400	8854.2100	8687.9199	8818.1396	285810000
2002-08-16	8813.0703	8837.5195	8709.3896	8778.0596	250960000
2002-08-19	8777.0898	8994.1201	8753.5195	8990.7900	250510000
2002-08-20	8986.5000	8986.5000	8822.0195	8872.0703	250310000
2002-08-21	8866.1396	8974.3604	8798.8896	8957.2305	280710000
2002-08-22	8961.1797	9077.0098	8926.9199	9053.6396	236710000
2002-08-23	9051.4902	9051.4902	8829.9600	8872.9600	208070000
2002-08-26	8873.9297	8949.5303	8756.0195	8919.0098	187120000
2002-08-27	8917.4902	9017.0195	8782.0303	8824.4102	231250000
2002-08-28	8823.9297	8823.9902	8646.1904	8694.0898	219470000
2002-08-29	8690.6904	8742.0098	8558.0195	8670.9902	224250000
2002-08-30	8669.2598	8783.3496	8605.8701	8663.5000	177100000
2002-09-03	8659.2695	8659.2695	8304.2998	8308.0498	267290000
2002-09-04	8308.5303	8452.5898	8280.4004	8425.1201	273410000
2002-09-05	8420.2002	8420.2002	8217.0498	8283.7002	285590000
2002-09-06	8296.4600	8474.7100	8296.4600	8427.2002	253650000
2002-09-09	8425.8799	8558.0098	8315.4697	8519.3799	230080000
2002-09-10	8520.1396	8602.6104	8502.3203	8602.6104	220350000
2002-09-11	8604.2695	8726.9004	8570.2197	8581.1699	185470000
2002-09-12	8574.9404	8574.9404	8359.0898	8379.4102	222760000
2002-09-13	8377.6797	8378.4404	8247.8398	8312.6904	248270000
2002-09-16	8311.7900	8389.2598	8257.6904	8380.1797	189900000
2002-09-17	8386.3496	8482.3398	8192.0098	8207.5498	260470000
2002-09-18	8203.0703	8253.3203	8051.9102	8172.4502	289370000
2002-09-19	8170.6499	8170.6499	7939.8301	7942.3901	276320000
2002-09-20	7945.9302	8017.3701	7922.0698	7986.0200	431280000
2002-09-23	7984.7700	7984.7700	7788.4199	7872.1499	268190000
2002-09-24	7871.2300	7871.2300	7666.0000	7683.1299	336190000
2002-09-25	7687.1602	7891.2798	7665.6602	7841.8198	328040000
2002-09-26	7844.6201	8012.4199	7844.6201	7997.1201	334600000
2002-09-27	7996.0098	7996.0098	7694.7202	7701.4502	327120000
2002-09-30	7698.8101	7698.8101	7460.7798	7591.9302	373450000
2002-10-01	7593.0400	7940.5898	7593.0400	7938.7900	339910000
2002-10-02	7936.5698	7969.3701	7742.0200	7755.6099	322970000
2002-10-03	7753.4600	7913.4702	7693.3301	7717.1899	316980000
2002-10-04	7719.3398	7784.8101	7472.0098	7528.3999	338800000
2002-10-07	7528.6802	7637.9102	7404.9399	7422.8398	300960000
2002-10-08	7425.8198	7622.6602	7331.4199	7501.4902	377960000
2002-10-09	7499.9600	7500.0298	7282.3901	7286.2700	377870000
2002-10-10	7286.3398	7560.9302	7197.4902	7533.9502	393740000
2002-10-11	7540.7402	7901.2598	7540.7402	7850.2900	351520000
2002-10-14	7848.2100	7915.0000	7745.7002	7877.3999	228340000
2002-10-15	7883.2300	8255.6797	7883.2300	8255.6797	410910000
2002-10-16	8232.0996	8232.0996	8013.4102	8036.0298	385800000
2002-10-17	8038.3101	8318.4502	8038.2402	8275.0400	390240000
2002-10-18	8287.7197	8331.5596	8147.2002	8322.4004	319260000
2002-10-21	8320.7402	8547.8301	8230.5000	8538.2402	311250000
2002-10-22	8534.0801	8534.0801	8376.1504	8450.1602	294820000
2002-10-23	8448.5596	8494.7598	8294.3799	8494.2695	332100000
2002-10-24	8495.3799	8558.6299	8277.8701	8317.3398	303020000
2002-10-25	8317.4805	8445.2998	8258.5195	8443.9902	242650000
2002-10-28	8448.9805	8531.4502	8325.4502	8368.0400	290400000
2002-10-29	8367.2803	8399.7402	8198.0400	8368.9404	287600000
2002-10-30	8363.9502	8459.3096	8307.4199	8427.4102	290370000
2002-10-31	8427.3398	8493.9199	8336.3398	8397.0303	291380000
2002-11-01	8395.6396	8542.2695	8309.5000	8517.6396	281290000
2002-11-04	8521.5996	8730.6396	8521.5996	8571.5996	336230000
2002-11-05	8568.7598	8691.3799	8544.4199	8678.2695	252030000
2002-11-06	8677.1699	8800.0000	8590.1904	8771.0098	321670000
2002-11-07	8766.0801	8766.2197	8549.8203	8586.2402	328020000
2002-11-08	8585.7500	8668.9102	8498.9199	8537.1299	250130000
2002-11-11	8535.8096	8535.8799	8349.5303	8358.9502	213540000
2002-11-12	8356.7305	8504.6699	8356.7305	8386.0000	275330000
2002-11-13	8380.3203	8493.5098	8298.6797	8398.4902	301160000
2002-11-14	8403.6904	8545.1104	8403.6904	8542.1299	267380000
2002-11-15	8535.6396	8583.9502	8460.7695	8579.0898	290040000
2002-11-18	8579.7402	8636.2402	8480.6797	8486.5703	232900000
2002-11-19	8484.9297	8546.8398	8405.1201	8474.7803	263730000
2002-11-20	8469.5703	8643.0303	8439.0596	8623.0098	299740000
2002-11-21	8625.4805	8856.5703	8625.4805	8845.1504	399040000
2002-11-22	8842.4102	8880.3896	8801.0000	8804.8398	279420000
2002-11-25	8804.9697	8868.8701	8756.0195	8849.4004	228250000
2002-11-26	8844.1201	8844.4004	8670.1797	8676.4199	254320000
2002-11-27	8678.9600	8939.9102	8678.9600	8931.6797	226450000
2002-11-29	8933.6699	8950.3301	8891.2900	8896.0898	109700000
2002-12-02	8902.9502	9043.3701	8787.1504	8862.5703	282090000
2002-12-03	8861.1299	8861.1299	8721.8799	8742.9297	240680000
2002-12-04	8734.2197	8811.6201	8653.3799	8737.8496	283220000
2002-12-05	8740.6602	8769.0498	8608.7500	8623.2803	241330000
2002-12-06	8620.8799	8679.5098	8501.8604	8645.7695	242140000
2002-12-09	8643.9902	8643.9902	8473.0000	8473.4102	227690000
2002-12-10	8473.6104	8578.9902	8469.5498	8574.2598	224650000
2002-12-11	8571.5195	8625.8896	8487.5303	8589.1396	219990000
2002-12-12	8590.9902	8615.1299	8510.8398	8538.4004	206020000
2002-12-13	8536.0703	8536.0703	8422.9404	8433.7100	213100000
2002-12-16	8436.5898	8627.5400	8434.7402	8627.4004	207040000
2002-12-17	8626.9902	8638.6396	8525.0303	8535.3896	224130000
2002-12-18	8531.3096	8531.3799	8407.7197	8447.3496	227620000
2002-12-19	8441.9404	8505.2305	8327.7803	8364.7998	249130000
2002-12-20	8367.4102	8513.6504	8367.4102	8511.3203	386140000
2002-12-23	8511.3896	8554.0400	8462.6396	8493.2900	184910000
2002-12-24	8491.9902	8491.9902	8443.6504	8448.1104	81600000
2002-12-26	8448.8604	8565.0098	8408.7100	8432.6104	130760000
2002-12-27	8429.2803	8449.4102	8285.1396	8303.7803	143720000
2002-12-30	8304.0596	8364.7402	8252.5098	8332.8496	200850000
2002-12-31	8332.2402	8361.3096	8242.9102	8341.6299	190390000
2003-01-02	8342.3799	8608.2695	8342.3799	8607.5195	243910000
2003-01-03	8607.3799	8635.4902	8552.8701	8601.6904	234000000
2003-01-06	8602.7803	8800.5898	8602.0996	8773.5703	258040000
2003-01-07	8775.8398	8802.6396	8713.0303	8740.5898	266970000
2003-01-08	8735.9297	8736.0703	8580.0996	8595.3096	255650000
2003-01-09	8596.6797	8787.7002	8596.6104	8776.1797	253560000
2003-01-10	8776.0400	8818.5498	8689.5801	8784.8896	235610000
2003-01-13	8787.8301	8869.2900	8746.9697	8785.9805	231990000
2003-01-14	8787.2197	8843.3701	8746.3496	8842.6201	225130000
2003-01-15	8843.6396	8854.6104	8702.1396	8723.1797	254600000
2003-01-16	8721.1201	8805.5195	8673.0498	8697.8701	230790000
2003-01-17	8695.8203	8695.8203	8559.1104	8586.7402	293830000
2003-01-21	8586.2598	8623.4902	8438.1797	8442.9004	231720000
2003-01-22	8439.5400	8444.6104	8306.5898	8318.7305	265550000
2003-01-23	8320.7197	8386.6104	8255.8604	8369.4697	274990000
2003-01-24	8367.8896	8367.8896	8112.4302	8131.0098	267450000
2003-01-27	8128.5400	8150.3398	7957.8198	7989.5601	272190000
2003-01-28	7991.0698	8114.0000	7991.0698	8088.8398	265270000
2003-01-29	8087.9502	8158.0200	7945.0000	8110.7100	297990000
2003-01-30	8109.1401	8141.0898	7938.6201	7945.1299	259940000
2003-01-31	7939.7202	8089.6602	7917.1602	8053.8101	307420000
2003-02-03	8053.7402	8152.0801	8053.7402	8109.8198	221770000
2003-02-04	8104.6099	8104.6099	7934.7700	8013.2900	228700000
2003-02-05	8014.4502	8152.5298	7967.8198	7985.1802	229550000
2003-02-06	7981.9502	7991.9600	7881.2998	7929.2998	218870000
2003-02-07	7932.4502	8001.0801	7830.0200	7864.2300	220080000
2003-02-10	7865.7402	7933.6802	7801.2900	7920.1099	224630000
2003-02-11	7920.9302	7985.5200	7806.5000	7843.1099	227230000
2003-02-12	7836.3599	7854.6201	7753.7100	7758.1699	205990000
2003-02-13	7756.5498	7781.8901	7628.9902	7749.8701	238130000
2003-02-14	7750.8999	7908.7998	7725.3198	7908.7998	237900000
2003-02-18	7909.2998	8076.0200	7909.2998	8041.1499	225050000
2003-02-19	8033.7998	8043.1099	7935.2700	8000.6001	199120000
2003-02-20	8002.7002	8027.3501	7893.7402	7914.9600	219580000
2003-02-21	7915.5200	8039.2700	7854.3799	8018.1099	261470000
2003-02-24	8017.3398	8017.3398	7851.1099	7858.2402	229020000
2003-02-25	7856.4199	7920.4902	7719.6401	7909.5000	270080000
2003-02-26	7907.3901	7925.8101	7793.8901	7806.9800	261170000
2003-02-27	7807.9600	7924.6201	7789.9502	7884.9902	254920000
2003-02-28	7886.1099	7965.7998	7855.4399	7891.0801	245060000
2003-03-03	7890.2402	7981.4600	7822.7300	7837.8599	216370000
2003-03-04	7838.1401	7845.7100	7704.3101	7704.8701	219770000
2003-03-05	7702.3501	7775.6001	7661.3198	7775.6001	237140000
2003-03-06	7774.7598	7777.4199	7659.0898	7673.9902	231760000
2003-03-07	7671.7500	7743.8198	7562.6499	7740.0298	310190000
2003-03-10	7739.3999	7739.4702	7559.6401	7568.1802	215960000
2003-03-11	7568.5298	7642.4102	7520.6299	7524.0601	227470000
2003-03-12	7517.7598	7552.0698	7416.6401	7552.0698	286350000
2003-03-13	7555.2900	7824.3398	7555.2900	7821.7500	346650000
2003-03-14	7822.1699	7931.6299	7799.4800	7859.7100	301760000
2003-03-17	7857.9600	8145.8398	7779.7300	8141.9199	356750000
2003-03-18	8142.6899	8209.3604	8096.1201	8194.2305	302750000
2003-03-19	8193.0400	8277.6396	8141.5000	8265.4502	277110000
2003-03-20	8264.6797	8318.8096	8130.8599	8286.5996	266450000
2003-03-21	8290.3799	8522.1797	8290.3799	8521.9697	360490000
2003-03-24	8514.8203	8514.8203	8185.2002	8214.6797	259460000
2003-03-25	8216.8496	8337.7197	8180.7202	8280.2305	258050000
2003-03-26	8279.8799	8284.9902	8187.7300	8229.8799	227160000
2003-03-27	8226.3896	8251.7998	8104.0498	8201.4502	225400000
2003-03-28	8198.8496	8205.0898	8105.7900	8145.7700	187980000
2003-03-31	8142.8301	8142.8301	7929.3101	7992.1299	301270000
2003-04-01	7992.8301	8100.5298	7979.6899	8069.8599	263590000
2003-04-02	8069.8599	8316.5801	8069.8599	8285.0596	289360000
2003-04-03	8285.7598	8335.6201	8237.5400	8240.3799	258180000
2003-04-04	8240.5898	8305.8604	8215.0996	8277.1504	246900000
2003-04-07	8284.1504	8520.2100	8284.1504	8300.4102	285610000
2003-04-08	8299.1201	8342.8301	8260.4805	8298.9199	229810000
2003-04-09	8299.2803	8388.3301	8195.1396	8197.9404	261020000
2003-04-10	8198.9902	8225.0400	8145.8701	8221.3301	206280000
2003-04-11	8223.2197	8337.5801	8179.8799	8203.4102	214360000
2003-04-14	8203.9697	8351.9404	8201.5498	8351.0996	199690000
2003-04-15	8347.6602	8402.4297	8307.5400	8402.3604	255820000
2003-04-16	8405.7197	8446.4697	8233.7305	8257.6104	303520000
2003-04-17	8255.7900	8347.4502	8235.4102	8337.6504	246320000
2003-04-21	8336.6699	8397.9502	8301.9404	8328.9004	175900000
2003-04-22	8326.3799	8487.5098	8263.9805	8484.9902	250980000
2003-04-23	8484.9199	8526.3799	8451.4502	8515.6602	271240000
2003-04-24	8512.4404	8512.4404	8395.7002	8440.0400	239460000
2003-04-25	8438.9805	8439.3301	8288.4902	8306.3496	226270000
2003-04-28	8306.8398	8501.6602	8305.0303	8471.6104	214870000
2003-04-29	8472.8799	8559.7695	8442.3398	8502.9902	236500000
2003-04-30	8501.3799	8528.7500	8432.1201	8480.0898	252910000
2003-05-01	8478.4805	8488.3496	8340.2305	8454.2500	198580000
2003-05-02	8453.4805	8593.2500	8409.2900	8582.6797	216790000
2003-05-05	8583.1699	8601.9404	8511.1104	8531.5703	200340000
2003-05-06	8531.2803	8641.2197	8525.7500	8588.3604	225340000
2003-05-07	8585.4199	8635.0596	8529.0400	8560.6299	210880000
2003-05-08	8558.6699	8575.1104	8477.3604	8491.2197	192890000
2003-05-09	8492.6904	8612.7900	8492.6904	8604.5996	19950000
2003-05-12	8603.9004	8743.4697	8569.4404	8726.7305	224780000
2003-05-13	8722.8799	8723.2900	8647.5996	8679.2500	194040000
2003-05-14	8673.2900	8728.4102	8608.3096	8647.8203	202190000
2003-05-15	8649.2197	8727.7803	8643.1104	8713.1396	213370000
2003-05-16	8710.3604	8742.5801	8644.8203	8678.9697	244540000
2003-05-19	8676.5195	8676.5898	8483.3096	8493.3896	220770000
2003-05-20	8494.0898	8550.2598	8416.7197	8491.3604	263620000
2003-05-21	8485.6201	8523.1602	8431.2100	8516.4297	316410000
2003-05-22	8516.9902	8628.1396	8509.2197	8594.0195	278820000
2003-05-23	8594.0195	8625.8203	8541.5703	8601.3799	197850000
2003-05-27	8600.5400	8792.4404	8540.5898	8781.3496	266320000
2003-05-28	8781.8398	8854.5303	8773.9297	8793.1201	265520000
2003-05-29	8787.2305	8862.5801	8679.5996	8711.1797	286300000
2003-05-30	8711.4600	8868.3301	8711.3896	8850.2598	246980000
2003-06-02	8851.4502	9003.2695	8851.4502	8897.8096	261750000
2003-06-03	8898.2305	8940.3799	8861.3203	8922.9502	222930000
2003-06-04	8919.9404	9057.4004	8909.0098	9038.9805	253390000
2003-06-05	9036.6699	9045.1504	8969.2402	9041.2998	300130000
2003-06-06	9045.5703	9215.8799	9045.5703	9062.7900	348170000
2003-06-09	9061.1797	9066.4502	8945.5898	8980.0000	210890000
2003-06-10	8980.7900	9059.2900	8980.6504	9054.8896	211700000
2003-06-11	9048.8496	9183.2197	9038.0703	9183.2197	217720000
2003-06-12	9184.2900	9236.1104	9116.8604	9196.5498	215420000
2003-06-13	9197.8799	9222.6699	9074.0801	9117.1201	189390000
2003-06-16	9117.5596	9318.9600	9117.5596	9318.9600	209150000
2003-06-17	9319.6602	9352.7695	9268.9600	9323.0195	266920000
2003-06-18	9322.6699	9333.6602	9232.0498	9293.7998	259520000
2003-06-19	9293.7998	9313.2900	9154.7402	9179.5303	234810000
2003-06-20	9180.9297	9276.5098	9180.9297	9200.7500	338410000
2003-06-23	9199.4902	9199.7002	9038.2900	9072.9502	197010000
2003-06-24	9071.4805	9140.8096	9057.8896	9109.8496	205210000
2003-06-25	9109.5703	9161.7402	9000.6797	9011.5303	217660000
2003-06-26	9011.0596	9092.2100	8987.1602	9079.0400	190510000
2003-06-27	9079.7402	9105.5098	8970.2803	8989.0498	213230000
2003-06-30	8990.7402	9068.0498	8970.4297	8985.4404	223930000
2003-07-01	8983.6602	9050.8203	8871.2002	9040.9502	230460000
2003-07-02	9043.5400	9148.2998	9043.5400	9142.8398	253550000
2003-07-03	9141.1602	9149.6299	9035.3398	9070.2100	132100000
2003-07-07	9073.9199	9261.1201	9073.9199	9216.7900	235220000
2003-07-08	9213.4805	9236.3896	9162.9404	9223.0898	225570000
2003-07-09	9221.9004	9229.1104	9108.2402	9156.2100	273640000
2003-07-10	9154.5303	9154.5303	8996.7598	9036.0400	213540000
2003-07-11	9036.3896	9146.4805	9035.5195	9119.5898	192970000
2003-07-14	9126.4502	9278.4102	9126.4502	9177.1504	250150000
2003-07-15	9179.1797	9238.0098	9091.2998	9128.9697	271370000
2003-07-16	9133.7002	9153.4199	9042.1904	9094.5898	279140000
2003-07-17	9089.3398	9113.5703	9017.8398	9050.8203	245390000
2003-07-18	9052.2900	9188.1504	9052.2900	9188.1504	229880000
2003-07-21	9187.7998	9187.7998	9075.1904	9096.6904	204350000
2003-07-22	9098.6504	9174.4199	9037.2998	9158.4502	217580000
2003-07-23	9159.0801	9203.4805	9102.2803	9194.2402	190150000
2003-07-24	9196.5596	9281.4199	9106.4199	9112.5098	210790000
2003-07-25	9113.8496	9284.5703	9085.1299	9284.5703	201620000
2003-07-28	9284.9199	9303.8301	9234.5000	9266.5098	205610000
2003-07-29	9268.1904	9289.6904	9168.2598	9204.4600	227410000
2003-07-30	9204.3896	9236.5400	9164.9697	9200.0498	176990000
2003-07-31	9199.3496	9361.4004	9199.2803	9233.7998	243910000
2003-08-01	9232.6797	9234.2197	9138.2900	9153.9697	212650000
2003-08-04	9154.1797	9209.1504	9048.5801	9186.0400	195740000
2003-08-05	9185.2695	9187.7305	9034.5703	9036.3203	198620000
2003-08-06	9032.9600	9134.5703	8997.1104	9061.7402	214380000
2003-08-07	9060.4805	9135.0000	9031.1396	9126.4502	191330000
2003-08-08	9127.3604	9191.3701	9127.3604	9191.0898	171640000
2003-08-11	9189.6201	9251.5898	9146.6201	9217.3496	145460000
2003-08-12	9218.1201	9310.2695	9208.7998	9310.0596	167710000
2003-08-13	9303.6904	9322.1104	9233.9404	9271.7598	165850000
2003-08-14	9272.2500	9334.5703	9218.8203	9310.5596	168170000
2003-08-15	9308.5195	9337.1699	9281.5000	9321.6904	104780000
2003-08-18	9320.6602	9419.3799	9320.5898	9412.4502	185580000
2003-08-19	9412.1699	9445.0801	9351.7305	9428.9004	214810000
2003-08-20	9420.1299	9423.2598	9364.0303	9397.5098	244570000
2003-08-21	9399.9600	9481.4404	9391.8896	9423.6797	221730000
2003-08-22	9436.0400	9499.9697	9345.8604	9348.8701	250780000
2003-08-25	9349.4404	9350.7695	9280.9404	9317.6396	148680000
2003-08-26	9316.0303	9353.8604	9233.0801	9340.4502	190330000
2003-08-27	9339.8203	9346.9805	9306.4902	9333.7900	147560000
2003-08-28	9334.3496	9392.5898	9261.5703	9374.2100	163340000
2003-08-29	9373.3301	9421.2305	9350.0703	9415.8203	150050000
2003-09-02	9416.6699	9535.9697	9389.5801	9523.2695	226800000
2003-09-03	9521.8604	9597.3799	9514.4902	9568.4600	260220000
2003-09-04	9569.0898	9609.0898	9541.7197	9587.9004	203050000
2003-09-05	9589.5195	9589.5195	9461.3701	9503.3398	201900000
2003-09-08	9503.4102	9599.3398	9503.4102	9586.2900	174430000
2003-09-09	9584.9199	9584.9502	9490.8398	9507.2002	190790000
2003-09-10	9504.8799	9504.9502	9400.3799	9420.4600	206080000
2003-09-11	9415.0498	9502.8398	9410.4199	9459.7598	181230000
2003-09-12	9456.8799	9488.3203	9380.9502	9471.5498	183360000
2003-09-15	9471.1904	9490.9102	9436.5996	9448.8096	171610000
2003-09-16	9449.1602	9571.1299	9449.1602	9567.3398	196800000
2003-09-17	9566.0801	9594.4297	9536.8096	9545.6504	203820000
2003-09-18	9544.0400	9662.8398	9538.2803	9659.1299	223390000
2003-09-19	9661.7998	9686.0801	9610.1504	9644.8203	261600000
2003-09-22	9641.7998	9641.8701	9501.7197	9535.4102	191540000
2003-09-23	9535.7598	9583.4805	9511.4102	9576.0400	186460000
2003-09-24	9575.9697	9592.6699	9423.5400	9425.5098	233670000
2003-09-25	9425.5801	9458.4902	9342.9805	9343.9600	223450000
2003-09-26	9342.4297	9358.2803	9303.8203	9313.0801	227350000
2003-09-29	9314.4199	9395.3203	9293.2197	9380.2402	204810000
2003-09-30	9378.0996	9378.0996	9230.4697	9275.0596	233100000
2003-10-01	9276.7998	9472.7598	9276.7998	9469.2002	283380000
2003-10-02	9464.7598	9511.0596	9427.6504	9487.7998	173820000
2003-10-03	9492.5400	9666.5303	9492.5400	9572.3096	248430000
2003-10-06	9572.3896	9624.9102	9562.5303	9594.9805	130430000
2003-10-07	9593.2803	9654.6104	9536.0195	9654.6104	196530000
2003-10-08	9653.3301	9672.0195	9595.2803	9630.9004	183620000
2003-10-09	9633.3496	9768.6904	9633.2002	9680.0098	254740000
2003-10-10	9682.9004	9712.2402	9656.5303	9674.6797	181510000
2003-10-13	9675.7197	9783.4902	9675.5703	9764.3799	166220000
2003-10-14	9763.2695	9812.9805	9732.3096	9812.9805	182210000
2003-10-15	9824.0898	9850.0098	9764.4600	9803.0498	245140000
2003-10-16	9798.6797	9823.4199	9730.3799	9791.7197	209300000
2003-10-17	9791.8604	9815.7900	9701.7197	9721.7900	191120000
2003-10-20	9721.5000	9777.9404	9705.5703	9777.9404	173840000
2003-10-21	9778.3096	9784.3096	9736.6797	9747.6396	207690000
2003-10-22	9741.9805	9742.0498	9580.2402	9598.2402	226890000
2003-10-23	9597.2002	9622.1602	9551.7305	9613.1299	198250000
2003-10-24	9600.9805	9600.9805	9497.7197	9582.4600	297430000
2003-10-27	9584.5400	9663.7900	9584.5400	9608.1602	193710000
2003-10-28	9609.7197	9749.9404	9609.7197	9748.3096	232950000
2003-10-29	9747.0498	9787.2695	9724.6797	9774.5303	224900000
2003-10-30	9772.0098	9838.7598	9754.0098	9786.6104	239250000
2003-10-31	9786.7500	9839.8604	9786.7500	9801.1201	199610000
2003-11-03	9802.4600	9896.1602	9802.3799	9858.4600	190630000
2003-11-04	9857.4902	9874.8301	9819.8604	9838.8301	197300000
2003-11-05	9837.6396	9859.3398	9778.3096	9820.8301	178470000
2003-11-06	9820.6797	9870.5996	9773.1201	9856.9697	183020000
2003-11-07	9857.1201	9903.5703	9798.6104	9809.7900	199350000
2003-11-10	9807.4902	9824.3799	9736.9004	9756.5303	172460000
2003-11-11	9756.5303	9761.2002	9719.0498	9737.7900	162750000
2003-11-12	9729.5000	9859.3398	9729.4199	9848.8301	188850000
2003-11-13	9846.9697	9852.9004	9792.0098	9837.9404	205640000
2003-11-14	9836.4600	9892.9697	9737.7900	9768.6797	222160000
2003-11-17	9765.6396	9765.6396	9629.8701	9710.8301	204910000
2003-11-18	9711.4404	9750.4600	9622.3896	9624.1602	229300000
2003-11-19	9620.6797	9707.6396	9614.2402	9690.4600	192500000
2003-11-20	9688.4600	9726.0898	9613.7197	9619.4199	205970000
2003-11-21	9622.0195	9650.3096	9585.5000	9628.5303	209010000
2003-11-24	9629.8701	9749.3496	9629.8701	9747.7900	192330000
2003-11-25	9748.6797	9795.2100	9723.7900	9763.9404	172500000
2003-11-26	9763.4902	9794.6797	9706.0098	9779.5703	162210000
2003-11-28	9779.7197	9804.9805	9764.8301	9782.4600	79160000
2003-12-01	9785.3496	9902.2305	9785.3496	9899.0498	227650000
2003-12-02	9899.6396	9900.4502	9837.2695	9853.6396	257640000
2003-12-03	9851.9404	9942.0098	9851.4199	9873.4199	222570000
2003-12-04	9874.8301	9933.8604	9865.7803	9930.8203	267840000
2003-12-05	9923.2695	9923.4199	9846.3096	9862.6797	201640000
2003-12-08	9862.0098	9970.1602	9859.5703	9965.2695	192730000
2003-12-09	9966.4502	10003.1201	9916.9004	9923.4199	231390000
2003-12-10	9922.3799	9958.3799	9882.3799	9921.8604	220980000
2003-12-11	9922.4502	10026.5303	9920.9697	10008.1602	208630000
2003-12-12	10008.7500	10052.0703	9976.7900	10042.1602	176900000
2003-12-15	10046.5303	10139.6299	10021.6396	10022.8203	247020000
2003-12-16	10023.3398	10137.6299	10023.3398	10129.5596	233730000
2003-12-17	10128.7500	10146.3799	10094.7500	10145.2598	179180000
2003-12-18	10141.4102	10254.0801	10137.3398	10248.0801	218010000
2003-12-19	10249.4805	10293.1904	10230.0801	10278.2197	279780000
2003-12-22	10276.4805	10338.0000	10255.2598	10338.0000	165730000
2003-12-23	10337.5596	10375.9297	10296.1504	10341.2598	151090000
2003-12-24	10341.4102	10341.4805	10305.1201	10305.1904	86180000
2003-12-26	10305.8496	10343.0400	10304.8203	10324.6699	49520000
2003-12-29	10321.3496	10450.0000	10321.3496	10450.0000	156400000
2003-12-30	10449.7002	10456.0703	10405.8496	10425.0400	132800000
2003-12-31	10426.2998	10462.4404	10407.0400	10453.9199	138670000
2004-01-02	10452.7402	10527.0303	10384.2998	10409.8496	168890000
2004-01-05	10411.8496	10544.0703	10411.8496	10544.0703	221290000
2004-01-06	10543.8496	10549.1797	10499.8496	10538.6602	191460000
2004-01-07	10535.4600	10539.4600	10466.2900	10529.0303	225490000
2004-01-08	10530.0703	10592.5898	10530.0703	10592.4404	237770000
2004-01-09	10589.2500	10589.2500	10448.6699	10458.8896	223250000
2004-01-12	10461.5498	10491.6299	10444.1504	10485.1797	197960000
2004-01-13	10485.1797	10509.8496	10367.4102	10427.1797	197310000
2004-01-14	10428.6699	10548.5098	10428.6699	10538.3701	186280000
2004-01-15	10534.5195	10592.7402	10477.1797	10553.8496	260090000
2004-01-16	10556.3701	10600.7402	10542.5195	10600.5098	254170000
2004-01-20	10601.4004	10616.9600	10519.4902	10528.6602	224300000
2004-01-21	10522.7695	10643.5498	10490.9600	10623.6201	214920000
2004-01-22	10624.2197	10660.8799	10607.4004	10623.1797	219720000
2004-01-23	10625.2500	10643.4805	10523.8496	10568.2900	234260000
2004-01-26	10568.0000	10705.1797	10561.8496	10702.5098	186170000
2004-01-27	10701.0996	10701.7695	10609.9199	10609.9199	206560000
2004-01-28	10610.0703	10658.4297	10437.7803	10468.3701	247660000
2004-01-29	10467.4102	10522.5898	10417.8496	10510.2900	273970000
2004-01-30	10510.2197	10510.8096	10438.9600	10488.0703	208990000
2004-02-02	10487.7803	10568.9600	10434.6699	10499.1797	224800000
2004-02-03	10499.4805	10528.9600	10457.1104	10505.1797	183810000
2004-02-04	10503.1104	10524.2197	10447.1797	10470.7402	227760000
2004-02-05	10469.3301	10522.5195	10453.5498	10495.5498	187810000
2004-02-06	10494.8896	10593.4004	10464.5195	10593.0303	182880000
2004-02-09	10592.0000	10618.5098	10564.4404	10579.0303	160720000
2004-02-10	10578.7402	10626.6602	10559.2598	10613.8496	160590000
2004-02-11	10605.4805	10746.8799	10572.5898	10737.7002	277850000
2004-02-12	10735.1797	10735.2900	10688.3604	10694.0703	197560000
2004-02-13	10696.2197	10734.6904	10604.1396	10627.8496	244990000
2004-02-17	10628.8799	10735.2500	10628.7402	10714.8799	169730000
2004-02-18	10706.6797	10720.5098	10646.9600	10671.9902	164370000
2004-02-19	10674.5898	10753.6299	10656.5898	10664.7305	219890000
2004-02-20	10666.2900	10688.2197	10580.6602	10619.0303	220560000
2004-02-23	10619.5498	10644.9600	10560.4404	10609.6201	229950000
2004-02-24	10609.5498	10637.1104	10521.7002	10566.3701	225670000
2004-02-25	10566.5898	10615.5596	10560.0703	10601.6201	192420000
2004-02-26	10598.1396	10612.1396	10539.3301	10580.1396	223230000
2004-02-27	10581.5498	10652.3604	10563.6299	10583.9199	200050000
2004-03-01	10582.2500	10695.5498	10582.2197	10678.1396	185030000
2004-03-02	10678.3604	10678.3604	10568.8799	10591.4805	215580000
2004-03-03	10588.5898	10610.0000	10550.1396	10593.1104	188800000
2004-03-04	10593.4805	10603.2500	10562.7402	10588.0000	161050000
2004-03-05	10582.5898	10651.3301	10524.5898	10595.5498	266500000
2004-03-08	10595.3701	10634.2900	10526.8896	10529.4805	199300000
2004-03-09	10529.5195	10529.7002	10424.0703	10456.9600	246270000
2004-03-10	10457.5898	10473.8604	10284.6699	10296.8896	259000000
2004-03-11	10288.8496	10321.4102	10120.3799	10128.3799	292050000
2004-03-12	10130.6699	10241.1904	10130.6699	10240.0801	223350000
2004-03-15	10238.4502	10241.1104	10092.4697	10102.8896	219150000
2004-03-16	10103.4102	10221.1104	10103.4102	10184.6699	194560000
2004-03-17	10184.6699	10326.5195	10184.2998	10300.2998	181210000
2004-03-18	10298.9600	10328.8203	10214.1504	10295.7803	218820000
2004-03-19	10295.8496	10314.5898	10182.5996	10186.5996	261590000
2004-03-22	10185.9297	10186.1504	10012.1602	10064.7500	248930000
2004-03-23	10066.6699	10131.3496	10047.4102	10063.6396	215260000
2004-03-24	10065.4102	10108.1504	10007.4902	10048.2305	224310000
2004-03-25	10049.5596	10226.0801	10049.4902	10218.8203	216420000
2004-03-26	10218.3701	10271.7803	10181.0400	10212.9697	198830000
2004-03-29	10212.9102	10350.4502	10212.9102	10329.6299	197150000
2004-03-30	10327.6299	10387.2598	10306.1504	10381.7002	189060000
2004-03-31	10380.8896	10401.7002	10314.8896	10357.7002	207420000
2004-04-01	10357.5195	10419.0400	10342.5898	10373.3301	218660000
2004-04-02	10375.3301	10496.4404	10375.3301	10470.5898	243070000
2004-04-05	10470.5898	10558.6602	10465.6299	10558.3701	182130000
2004-04-06	10553.7598	10570.8096	10505.1104	10570.8096	175720000
2004-04-07	10569.2598	10569.2598	10465.3301	10480.1504	218040000
2004-04-08	10482.7695	10554.0996	10393.9102	10442.0303	187730000
2004-04-12	10444.3799	10526.2695	10443.8096	10515.5596	142190000
2004-04-13	10516.0498	10552.6104	10361.9902	10381.2803	202540000
2004-04-14	10378.0996	10415.2803	10322.9404	10377.9502	230460000
2004-04-15	10377.9502	10430.6201	10322.1602	10397.4600	262880000
2004-04-16	10398.3203	10460.0596	10376.3896	10451.9697	234660000
2004-04-19	10451.6201	10451.7598	10399.4697	10437.8496	173340000
2004-04-20	10437.8496	10487.6699	10313.5801	10314.5000	204710000
2004-04-21	10311.8701	10332.8799	10250.4805	10317.2695	232630000
2004-04-22	10314.9902	10496.6104	10292.2803	10461.2002	265740000
2004-04-23	10463.1104	10482.9102	10410.5996	10472.8398	277070000
2004-04-26	10472.9102	10512.7900	10418.1201	10444.7305	183040000
2004-04-27	10445.3799	10537.3496	10441.7500	10478.1602	213410000
2004-04-28	10476.6699	10476.9502	10333.8701	10342.5996	232090000
2004-04-29	10339.4102	10407.9697	10219.1797	10272.2695	231880000
2004-04-30	10273.0596	10333.8701	10225.5703	10225.5703	218010000
2004-05-03	10227.2695	10329.0498	10227.1299	10314.0000	198830000
2004-05-04	10314.3203	10386.3203	10266.1699	10317.2002	208020000
2004-05-05	10316.9805	10348.3496	10291.0801	10310.9502	172170000
2004-05-06	10308.2002	10308.2002	10170.5098	10241.2598	202690000
2004-05-07	10240.6201	10271.9902	10114.8604	10117.3398	228140000
2004-05-10	10116.2803	10116.2803	9932.7402	9990.0195	272130000
2004-05-11	9989.2402	10038.3496	9974.0498	10019.4697	223650000
2004-05-12	10011.5195	10048.2100	9852.1904	10045.1602	246410000
2004-05-13	10044.3096	10074.1104	9970.9297	10010.7402	215300000
2004-05-14	10008.4297	10065.6797	9938.4199	10012.8701	175180000
2004-05-17	10009.9199	10009.9199	9862.7695	9906.9102	199660000
2004-05-18	9906.7100	9987.0400	9906.6396	9968.5098	191770000
2004-05-19	9962.5498	10093.2100	9933.1104	9937.7100	227420000
2004-05-20	9939.1201	9970.6396	9900.5898	9937.6396	155570000
2004-05-21	9939.3398	10036.7803	9939.2695	9966.7402	180980000
2004-05-24	9968.0195	10045.4502	9927.1396	9958.4297	187000000
2004-05-25	9958.0801	10121.6699	9915.8604	10117.6201	213950000
2004-05-26	10116.8398	10128.8398	10077.8096	10109.8896	171700000
2004-05-27	10109.8896	10222.2402	10109.8896	10205.2002	186670000
2004-05-28	10205.8301	10216.6299	10172.7695	10188.4502	159560000
2004-06-01	10187.1797	10214.5703	10134.8604	10202.6504	166590000
2004-06-02	10199.7803	10288.8096	10197.0596	10262.9697	183540000
2004-06-03	10261.8496	10281.9199	10193.7803	10195.9102	162840000
2004-06-04	10196.8301	10302.0801	10196.6904	10242.8203	161190000
2004-06-07	10243.3096	10391.1504	10243.3096	10391.0801	172490000
2004-06-08	10389.4102	10432.8096	10353.0498	10432.5195	170220000
2004-06-09	10431.0996	10431.3203	10364.9600	10368.4404	175090000
2004-06-10	10367.7998	10410.9502	10367.7998	10410.0996	154090000
2004-06-14	10401.2305	10401.2998	10307.0498	10334.7305	166530000
2004-06-15	10336.5098	10428.0498	10336.5098	10380.4297	223780000
2004-06-16	10380.2305	10393.4199	10355.5098	10379.5801	153020000
2004-06-17	10378.5898	10390.0098	10338.1299	10377.5195	169820000
2004-06-18	10375.8203	10437.9004	10358.0000	10416.4102	300680000
2004-06-21	10417.8203	10440.0498	10363.3604	10371.4697	175300000
2004-06-22	10370.2100	10401.1797	10307.2500	10395.0703	203470000
2004-06-23	10395.1396	10498.6699	10323.3203	10479.5703	210770000
2004-06-24	10477.4297	10487.4600	10433.5596	10443.8096	214330000
2004-06-25	10444.2402	10487.5400	10369.9199	10371.8398	308250000
2004-06-28	10377.5195	10464.3799	10337.7002	10357.0898	231100000
2004-06-29	10356.3496	10429.1299	10341.6797	10413.4297	180210000
2004-06-30	10413.4297	10471.2402	10375.6699	10435.4805	227800000
2004-07-01	10434.0000	10448.0898	10274.5098	10334.1602	234900000
2004-07-02	10334.0000	10334.0801	10264.9199	10282.8301	146600000
2004-07-06	10280.2598	10280.2598	10191.4004	10219.3398	180070000
2004-07-07	10211.9199	10266.6104	10199.2900	10240.2900	179940000
2004-07-08	10238.5195	10263.7305	10166.2500	10171.5596	181790000
2004-07-09	10173.1201	10239.2500	10173.1201	10213.2197	161230000
2004-07-12	10211.7500	10257.0996	10162.1797	10238.2197	155520000
2004-07-13	10238.3701	10257.0996	10230.6299	10247.5898	160630000
2004-07-14	10232.8398	10286.8896	10172.3896	10208.7998	298900000
2004-07-15	10208.2002	10235.6504	10162.9404	10163.1602	231930000
2004-07-16	10162.3398	10238.3701	10135.1299	10139.7803	267310000
2004-07-19	10140.9502	10148.6299	10063.3096	10094.0596	198380000
2004-07-20	10094.4297	10155.6299	10072.6797	10149.0703	197640000
2004-07-21	10156.2998	10237.1201	10045.6104	10046.1299	277570000
2004-07-22	10047.5996	10073.4902	9946.8799	10050.3301	247870000
2004-07-23	10045.4600	10045.4697	9931.7695	9962.2197	238540000
2004-07-26	9964.7100	10003.7998	9913.9199	9961.9199	221240000
2004-07-27	9963.5400	10103.1299	9963.5400	10085.1396	236270000
2004-07-28	10084.0303	10146.8604	9994.2197	10117.0703	223560000
2004-07-29	10115.5195	10163.0098	10084.8398	10129.2402	215050000
2004-07-30	10129.1201	10149.6504	10086.3203	10139.7100	197240000
2004-08-02	10138.4502	10203.5596	10101.3604	10179.1602	177330000
2004-08-03	10178.2695	10178.2803	10102.8398	10120.2402	190880000
2004-08-04	10117.9600	10162.4199	10068.1104	10126.5098	157430000
2004-08-05	10127.0996	10129.0898	9955.7305	9963.0303	178250000
2004-08-06	9960.6699	9960.7402	9793.0498	9815.3301	215870000
2004-08-09	9816.1396	9858.6797	9811.1201	9814.6602	148320000
2004-08-10	9815.5498	9944.6699	9815.4697	9944.6699	167590000
2004-08-11	9931.2402	9954.1797	9841.3604	9938.3203	182920000
2004-08-12	9936.4805	9936.4805	9808.5400	9814.5898	248090000
2004-08-13	9814.1104	9854.9199	9783.9102	9825.3496	182590000
2004-08-16	9825.3496	9967.0801	9825.3496	9954.5498	176390000
2004-08-17	9955.5000	10023.9404	9952.1104	9972.8301	186120000
2004-08-18	9964.2197	10083.1504	9934.0498	10083.1504	187150000
2004-08-19	10082.7803	10082.7803	9989.8701	10040.8203	162780000
2004-08-20	10040.8096	10126.8799	10012.5098	10110.1396	209750000
2004-08-23	10111.0996	10131.0801	10067.9697	10073.0498	144500000
2004-08-24	10074.8896	10146.7900	10062.1299	10098.6299	143050000
2004-08-25	10098.4902	10199.2100	10068.1104	10181.7402	172570000
2004-08-26	10181.0703	10193.5400	10155.8604	10173.4102	131960000
2004-08-27	10174.0703	10211.2500	10166.6904	10195.0098	114580000
2004-08-30	10193.8301	10196.7803	10122.5195	10122.5195	114850000
2004-08-31	10121.9697	10173.9199	10074.2197	10173.9199	163580000
2004-09-01	10170.1201	10208.2695	10110.6504	10168.4600	171950000
2004-09-02	10168.3896	10301.4902	10162.0498	10290.2803	181200000
2004-09-03	10277.8203	10321.7695	10260.2002	10260.2002	215670000
2004-09-07	10261.5195	10363.3604	10261.4502	10342.7900	204530000
2004-09-08	10342.4199	10361.2197	10305.1797	10313.3604	222220000
2004-09-09	10314.6904	10337.3301	10269.4902	10289.0996	223160000
2004-09-10	10289.4697	10321.9199	10237.7803	10313.0703	217580000
2004-09-13	10306.6504	10348.3896	10292.5703	10314.7598	203200000
2004-09-14	10315.1299	10340.1299	10303.4102	10318.1602	186180000
2004-09-15	10316.9004	10317.0498	10228.7803	10231.3604	203740000
2004-09-16	10231.5898	10281.8799	10228.6396	10244.4902	173240000
2004-09-17	10245.8203	10314.7598	10245.7402	10284.4600	295880000
2004-09-20	10283.8701	10283.8701	10187.1904	10204.8896	222360000
2004-09-21	10204.5195	10270.5195	10200.2500	10244.9297	223840000
2004-09-22	10244.0498	10244.0498	10097.3701	10109.1797	240390000
2004-09-23	10108.2900	10108.7402	10031.1602	10038.9004	222620000
2004-09-24	10039.4199	10081.2998	10034.8496	10047.2402	204060000
2004-09-27	10046.6504	10046.6504	9985.3701	9988.5400	198710000
2004-09-28	9989.7305	10099.5195	9977.9199	10077.4004	232170000
2004-09-29	10056.7500	10136.2402	10050.5596	10136.2402	218540000
2004-09-30	10136.3799	10142.9404	10038.9004	10080.2695	377130000
2004-10-01	10082.0400	10198.6201	10082.0400	10192.6504	267550000
2004-10-04	10191.4004	10270.3701	10191.4004	10216.5400	253190000
2004-10-05	10216.7598	10221.1104	10158.0703	10177.6797	224410000
2004-10-06	10170.7002	10240.1396	10157.9902	10239.9199	232020000
2004-10-07	10239.8398	10240.9502	10124.5195	10125.4004	275340000
2004-10-08	10124.1104	10148.0400	10036.3203	10055.2002	228590000
2004-10-11	10056.0898	10098.7803	10056.0898	10081.9697	157180000
2004-10-12	10080.4199	10102.3301	10017.1504	10077.1797	215820000
2004-10-13	10085.2100	10127.1699	9957.7900	10002.3301	276800000
2004-10-14	10002.5400	10003.3604	9875.1299	9894.4502	268650000
2004-10-15	9895.6299	9982.7100	9895.5498	9933.3799	317590000
2004-10-18	9932.9805	9960.1504	9861.6299	9956.3203	227840000
2004-10-19	9958.3799	10020.5498	9894.8896	9897.6201	264220000
2004-10-20	9895.1904	9895.7002	9804.1904	9886.9297	272670000
2004-10-21	9884.6504	9903.1504	9800.8701	9865.7598	272050000
2004-10-22	9863.8496	9883.2500	9753.0195	9757.8096	258220000
2004-10-25	9757.2197	9777.8701	9708.4004	9749.9902	233370000
2004-10-26	9750.5898	9888.4805	9749.5498	9888.4805	273770000
2004-10-27	9888.2500	10018.5498	9841.9502	10002.0303	256200000
2004-10-28	9998.9404	10044.9502	9952.4805	10004.5400	254490000
2004-10-29	10004.6904	10044.1396	9990.8301	10027.4697	262950000
2004-11-01	10028.7305	10076.5898	10010.1504	10054.3896	267040000
2004-11-02	10053.8701	10132.9902	10011.1797	10035.7305	369480000
2004-11-03	10037.5000	10215.5098	10037.4297	10137.0498	332790000
2004-11-04	10132.4805	10318.2305	10127.9805	10314.7598	365770000
2004-11-05	10317.0498	10416.6699	10316.9805	10387.5400	325770000
2004-11-08	10385.1504	10405.6904	10361.4404	10391.3096	258040000
2004-11-09	10387.6201	10427.8096	10368.5898	10386.3701	248430000
2004-11-10	10378.5898	10439.4004	10378.5898	10385.4805	281290000
2004-11-11	10386.9502	10486.6504	10386.9502	10469.8398	254080000
2004-11-12	10469.2100	10539.5996	10460.4004	10539.0098	322250000
2004-11-15	10541.8896	10563.0195	10517.1299	10550.2402	266460000
2004-11-16	10549.7900	10549.7900	10477.9502	10487.6504	237060000
2004-11-17	10481.8301	10602.8496	10481.8301	10549.5703	295230000
2004-11-18	10549.2002	10585.2598	10547.3896	10572.5498	242230000
2004-11-19	10571.6299	10573.7402	10438.5801	10456.9102	275340000
2004-11-22	10455.7305	10508.0400	10432.0098	10489.4199	240410000
2004-11-23	10486.6904	10514.9902	10436.3799	10492.5996	254780000
2004-11-24	10493.8604	10527.4004	10482.2598	10520.3096	204070000
2004-11-26	10518.6904	10543.2900	10508.5596	10522.2305	91510000
2004-11-29	10520.6396	10557.4102	10417.0801	10475.9004	247670000
2004-11-30	10475.2695	10483.1396	10428.0195	10428.0195	286900000
2004-12-01	10425.7998	10590.2197	10425.7598	10590.2197	307970000
2004-12-02	10590.4404	10629.1602	10544.7695	10585.1201	296050000
2004-12-03	10597.9004	10643.0498	10560.5801	10592.2100	286270000
2004-12-06	10591.3203	10591.9902	10526.8203	10547.0596	218660000
2004-12-07	10546.7998	10567.1602	10440.3604	10440.5801	258710000
2004-12-08	10438.7695	10506.8496	10438.6602	10494.2305	247020000
2004-12-09	10492.4502	10562.5098	10418.6299	10552.8203	278740000
2004-12-10	10552.1602	10575.5801	10522.6797	10543.2197	242290000
2004-12-13	10543.4404	10642.5303	10543.2100	10638.3203	257530000
2004-12-14	10640.5303	10695.0703	10621.0303	10676.4502	303800000
2004-12-15	10675.7100	10706.1602	10636.4697	10691.4502	305010000
2004-12-16	10691.7100	10726.8496	10661.6699	10705.6396	293600000
2004-12-17	10704.8301	10739.3301	10641.8799	10649.9199	619180000
2004-12-20	10652.1396	10735.2695	10652.0703	10661.5996	298650000
2004-12-21	10661.8896	10765.2695	10661.8896	10759.4297	294880000
2004-12-22	10752.3398	10822.6797	10739.1904	10815.8896	252910000
2004-12-23	10815.0000	10864.6699	10809.5303	10827.1201	193270000
2004-12-27	10828.0098	10868.0703	10776.1299	10776.1299	170140000
2004-12-28	10776.0596	10859.0400	10773.9199	10854.5400	169870000
2004-12-29	10853.7197	10853.7197	10795.5703	10829.1904	162830000
2004-12-30	10829.1201	10850.1797	10799.7100	10800.2998	146210000
2004-12-31	10800.2998	10832.5195	10781.0098	10783.0098	141140000
2005-01-03	10783.7500	10867.3896	10710.0703	10729.4297	270620000
2005-01-04	10727.8096	10769.5596	10605.1504	10630.7803	293280000
2005-01-05	10629.5303	10684.4297	10597.7500	10597.8301	263550000
2005-01-06	10593.1904	10667.5801	10589.3301	10622.8799	232850000
2005-01-07	10624.7998	10653.2500	10571.7402	10603.9600	283770000
2005-01-10	10603.4404	10663.7402	10582.3799	10621.0303	279500000
2005-01-11	10619.7695	10619.7695	10531.5400	10556.2197	292050000
2005-01-12	10561.3203	10622.8799	10499.4697	10617.7803	293140000
2005-01-13	10617.4102	10618.1504	10485.7305	10505.8301	271180000
2005-01-14	10506.7100	10567.0098	10503.7598	10558.0000	223070000
2005-01-18	10554.2305	10628.9404	10500.5801	10628.7900	267680000
2005-01-19	10626.0498	10626.2803	10536.4902	10539.9697	242250000
2005-01-20	10538.9004	10546.7695	10457.9404	10471.4697	242810000
2005-01-21	10471.9805	10512.1797	10390.8496	10392.9902	275680000
2005-01-24	10393.5801	10442.8701	10368.6104	10368.6104	259170000
2005-01-25	10369.4199	10509.8301	10369.4199	10461.5596	260720000
2005-01-26	10463.1904	10531.9902	10463.1904	10498.5898	247140000
2005-01-27	10498.1396	10498.1396	10429.9404	10467.4004	269690000
2005-01-28	10470.5801	10488.3896	10386.5596	10427.2002	358720000
2005-01-31	10428.7598	10510.1904	10428.7598	10489.9404	298060000
2005-02-01	10489.7197	10570.2598	10489.6396	10551.9404	283800000
2005-02-02	10551.0498	10616.3701	10544.4805	10596.7900	279860000
2005-02-03	10592.2100	10601.1504	10550.0898	10593.0996	229000000
2005-02-04	10593.1699	10723.8896	10586.8896	10716.1299	246270000
2005-02-07	10715.7598	10733.5000	10699.7305	10715.7598	218040000
2005-02-08	10712.5098	10744.5098	10695.9600	10724.6299	244710000
2005-02-09	10717.7598	10741.5498	10660.4199	10664.1104	310030000
2005-02-10	10665.0000	10763.9404	10664.3301	10749.6104	254150000
2005-02-11	10742.9199	10829.1904	10703.4297	10796.0098	263370000
2005-02-14	10795.7197	10802.2900	10773.1797	10791.1299	215370000
2005-02-15	10791.0596	10852.3896	10779.3096	10837.3203	241500000
2005-02-16	10832.0303	10853.4297	10794.1602	10834.8799	256940000
2005-02-17	10835.0303	10841.1602	10752.3398	10754.2598	257860000
2005-02-18	10755.1504	10792.0195	10730.3203	10785.2197	335660000
2005-02-22	10783.3799	10783.4502	10610.5400	10611.2002	340910000
2005-02-23	10609.2803	10700.6904	10608.9805	10673.7900	268490000
2005-02-24	10672.2402	10755.7402	10647.3398	10748.7900	257340000
2005-02-25	10748.4199	10845.5996	10735.7695	10841.5996	247140000
2005-02-28	10842.0498	10842.0498	10730.4697	10766.2305	288160000
2005-03-01	10769.0400	10849.1396	10769.0400	10830.0000	247210000
2005-03-02	10825.6797	10869.8301	10774.2900	10811.9697	235950000
2005-03-03	10812.2695	10869.1699	10767.1904	10833.0303	233480000
2005-03-04	10834.5098	10962.4199	10834.2900	10940.5498	240210000
2005-03-07	10940.5498	10984.4600	10931.4600	10936.8604	229120000
2005-03-08	10935.5996	10952.4502	10900.1299	10912.6201	205970000
2005-03-09	10912.3203	10923.1797	10802.0596	10805.6201	267970000
2005-03-10	10806.2803	10875.5195	10780.3496	10851.5098	224040000
2005-03-11	10845.2998	10872.3496	10758.5498	10774.3604	243050000
2005-03-14	10773.9199	10805.4697	10754.4102	10804.5098	237050000
2005-03-15	10804.2900	10838.6504	10745.0996	10745.0996	237710000
2005-03-16	10741.6299	10741.6299	10612.3799	10633.0703	278620000
2005-03-17	10633.2998	10658.6396	10598.3398	10626.3496	228160000
2005-03-18	10627.8301	10653.6904	10557.0400	10629.6699	531670000
2005-03-21	10629.9004	10630.4902	10534.0596	10565.3896	254560000
2005-03-22	10565.3896	10609.9502	10470.2803	10470.5098	308690000
2005-03-23	10470.5801	10497.4199	10430.5303	10456.0195	327490000
2005-03-24	10457.0596	10518.6299	10442.8701	10442.8701	238110000
2005-03-28	10444.1299	10533.5498	10439.9902	10485.6504	213820000
2005-03-29	10485.6504	10520.8398	10396.2402	10405.7002	301970000
2005-03-30	10405.7695	10544.1797	10404.8096	10540.9297	276060000
2005-03-31	10541.5898	10542.0400	10490.3799	10503.7598	259250000
2005-04-01	10504.5703	10568.9297	10381.0195	10404.2998	318810000
2005-04-04	10401.7100	10444.2803	10356.7100	10421.1396	293800000
2005-04-05	10421.1396	10476.4902	10419.4404	10458.4600	271690000
2005-04-06	10453.4502	10526.0000	10453.3799	10486.0195	237570000
2005-04-07	10485.8799	10557.1104	10476.7100	10546.3203	283340000
2005-04-08	10546.3203	10553.5596	10460.4600	10461.3398	201110000
2005-04-11	10462.0801	10482.1797	10438.4404	10448.5596	192720000
2005-04-12	10448.6299	10529.7695	10360.9199	10507.9697	267070000
2005-04-13	10507.4502	10521.0596	10379.7002	10403.9297	274850000
2005-04-14	10403.7100	10417.8896	10273.4297	10278.7500	303780000
2005-04-15	10276.6104	10278.5303	10076.5703	10087.5098	417360000
2005-04-18	10088.5400	10105.3896	10020.9297	10071.2500	301220000
2005-04-19	10071.5498	10156.5303	10071.5498	10127.4102	285960000
2005-04-20	10131.1797	10186.4502	10000.4600	10012.3604	323910000
2005-04-21	10010.5098	10218.5996	10010.5098	10218.5996	287550000
2005-04-22	10218.5996	10219.3398	10069.9199	10157.7100	273540000
2005-04-25	10158.5195	10260.2002	10158.5195	10242.4697	231210000
2005-04-26	10240.9902	10263.5996	10150.9902	10151.1299	255270000
2005-04-27	10150.3203	10219.5596	10079.4502	10198.7998	248390000
2005-04-28	10194.5801	10194.5801	10070.1396	10070.3701	279300000
2005-04-29	10070.3701	10196.3604	10048.1201	10192.5098	303790000
2005-05-02	10192.0000	10258.4297	10188.0703	10251.7002	239610000
2005-05-03	10251.0400	10304.5400	10208.0303	10256.9502	277710000
2005-05-04	10255.2500	10392.4697	10255.2500	10384.6396	275240000
2005-05-05	10384.4902	10405.7695	10296.4805	10340.3799	236460000
2005-05-06	10339.7100	10400.5996	10339.6396	10345.4004	230410000
2005-05-09	10345.4004	10384.8604	10320.1396	10384.3398	204600000
2005-05-10	10382.9404	10382.9404	10250.2305	10281.1104	234910000
2005-05-11	10272.9102	10311.1904	10184.9004	10300.2500	214890000
2005-05-12	10299.7402	10322.3496	10183.4297	10189.4805	249840000
2005-05-13	10188.2305	10234.3398	10075.5498	10140.1201	258410000
2005-05-16	10139.6104	10255.2500	10138.2803	10252.2900	217230000
2005-05-17	10247.4902	10336.9004	10213.1396	10331.8799	241110000
2005-05-18	10323.1904	10480.8496	10323.0400	10464.4502	299760000
2005-05-19	10464.4502	10494.7402	10435.3203	10493.1904	209180000
2005-05-20	10492.7500	10499.2598	10423.8799	10471.9102	232250000
2005-05-23	10472.7998	10560.8096	10466.0703	10523.5596	225290000
2005-05-24	10522.6797	10522.6797	10471.9102	10503.6797	204650000
2005-05-25	10503.1699	10503.1699	10426.3896	10457.7998	187990000
2005-05-26	10458.6797	10544.0996	10458.6104	10537.5996	194620000
2005-05-27	10537.0801	10552.0098	10517.6602	10542.5498	168060000
2005-05-31	10541.8896	10542.3301	10467.4805	10467.4805	240780000
2005-06-01	10462.8604	10586.3701	10457.9102	10549.8701	232630000
2005-06-02	10548.8301	10559.9297	10510.4102	10553.4902	187680000
2005-06-03	10552.8203	10553.1904	10448.4102	10460.9697	222230000
2005-06-06	10461.6396	10481.0000	10430.9697	10467.0303	170200000
2005-06-07	10466.0000	10578.8398	10465.9199	10483.0703	213990000
2005-06-08	10484.8398	10543.2900	10465.3203	10476.8604	195810000
2005-06-09	10477.7500	10526.3701	10443.3096	10503.0195	209810000
2005-06-10	10503.0195	10538.6396	10452.6201	10512.6299	217100000
2005-06-13	10503.5703	10589.1602	10474.3799	10522.5596	205630000
2005-06-14	10521.9502	10586.7002	10521.7900	10547.5703	192030000
2005-06-15	10548.6504	10589.9297	10495.3896	10566.3701	220840000
2005-06-16	10566.7598	10595.4502	10540.0596	10578.6504	217730000
2005-06-17	10580.4102	10656.2900	10579.4902	10623.0703	373400000
2005-06-20	10621.5400	10637.5703	10562.3799	10609.1104	173110000
2005-06-21	10608.8799	10630.3604	10580.8701	10599.6699	204330000
2005-06-22	10599.3604	10646.2402	10578.0400	10587.9297	198810000
2005-06-23	10587.0898	10589.0098	10419.5996	10421.4404	288030000
2005-06-24	10422.2803	10422.2803	10297.8398	10297.8398	343150000
2005-06-27	10298.0703	10332.1299	10253.4902	10290.7803	220510000
2005-06-28	10291.0098	10409.7002	10290.5498	10405.6299	215350000
2005-06-29	10405.9404	10433.7900	10363.2803	10374.4805	222550000
2005-06-30	10374.1797	10412.7900	10267.2197	10274.9697	301810000
2005-07-01	10273.5898	10343.7900	10273.5195	10303.4404	231380000
2005-07-05	10303.1299	10389.0596	10282.6504	10371.7998	235620000
2005-07-06	10366.5195	10380.4697	10267.6104	10270.6797	237210000
2005-07-07	10269.7598	10310.0400	10175.4004	10302.2900	275310000
2005-07-08	10302.9004	10462.2598	10300.4502	10449.1396	249260000
2005-07-11	10449.5996	10534.2197	10449.5996	10519.7197	225470000
2005-07-12	10519.4902	10544.0400	10483.2002	10513.8896	233390000
2005-07-13	10513.3604	10564.9102	10512.3604	10557.3896	216660000
2005-07-14	10559.8604	10657.6904	10559.8604	10628.8896	267790000
2005-07-15	10629.4404	10654.1201	10600.4805	10640.8301	239700000
2005-07-18	10640.1904	10640.1904	10574.9902	10574.9902	206290000
2005-07-19	10576.9004	10668.5195	10576.9004	10646.5596	318160000
2005-07-20	10629.5195	10691.2998	10581.1201	10689.1504	312420000
2005-07-21	10690.0303	10700.0596	10608.4297	10627.7695	281750000
2005-07-22	10624.1904	10658.5801	10588.0498	10651.1797	231480000
2005-07-25	10651.6602	10686.5303	10591.5498	10596.4805	190250000
2005-07-26	10597.5996	10626.0000	10572.9199	10579.7695	220390000
2005-07-27	10579.4502	10645.9199	10577.3799	10637.0898	213220000
2005-07-28	10633.5000	10710.4805	10629.6797	10705.5498	220170000
2005-07-29	10705.1602	10717.7305	10640.9102	10640.9102	215280000
2005-08-01	10641.7803	10672.3604	10610.8896	10623.1504	192790000
2005-08-02	10623.7900	10699.1904	10623.4697	10683.7402	241690000
2005-08-03	10681.5098	10698.0703	10638.4805	10697.5898	237650000
2005-08-04	10696.7998	10696.8799	10606.6699	10610.0996	230600000
2005-08-05	10610.3398	10610.8096	10554.4502	10558.0303	218240000
2005-08-08	10557.2402	10606.0400	10524.9102	10536.9297	185880000
2005-08-09	10537.6504	10639.0801	10537.6504	10615.6699	207460000
2005-08-10	10606.5195	10719.4102	10570.0498	10594.4102	258420000
2005-08-11	10591.8301	10685.8896	10588.5195	10685.8896	234250000
2005-08-12	10682.7002	10682.7803	10568.2998	10600.3096	218890000
2005-08-15	10599.1904	10655.0801	10557.8701	10634.3799	173340000
2005-08-16	10631.5898	10640.2695	10510.3398	10513.4502	232520000
2005-08-17	10505.5996	10588.9297	10503.3701	10550.7100	235040000
2005-08-18	10549.7500	10592.9004	10517.4297	10554.9297	213900000
2005-08-19	10552.7002	10626.2598	10552.7002	10559.2305	219830000
2005-08-22	10559.2305	10641.1504	10523.9600	10569.8896	215570000
2005-08-23	10571.0098	10577.4600	10496.7305	10519.5801	210670000
2005-08-24	10519.3398	10559.0000	10432.0801	10434.8701	256640000
2005-08-25	10434.3896	10465.3604	10428.3398	10450.6299	188100000
2005-08-26	10450.9502	10450.9502	10383.9805	10397.2900	192100000
2005-08-29	10396.9004	10487.5000	10349.3701	10463.0498	202970000
2005-08-30	10461.5400	10461.5400	10350.0000	10412.8203	234650000
2005-08-31	10409.0801	10484.7900	10356.8701	10481.5996	281200000
2005-09-01	10481.4404	10513.7598	10425.7998	10459.6299	278990000
2005-09-02	10460.6699	10497.4502	10434.7100	10447.3701	204490000
2005-09-06	10447.6904	10593.0596	10447.6904	10589.2402	233670000
2005-09-07	10588.6797	10640.4297	10573.9502	10633.5000	226790000
2005-09-08	10633.1104	10636.4902	10569.3398	10595.9297	222990000
2005-09-09	10594.0996	10695.9199	10593.9404	10678.5596	247140000
2005-09-12	10678.4102	10701.8096	10664.0898	10682.9404	201190000
2005-09-13	10673.7100	10674.0303	10595.2900	10597.4404	222620000
2005-09-14	10597.5195	10633.1904	10536.6201	10544.9004	225350000
2005-09-15	10545.8496	10582.0703	10520.9297	10558.7500	225350000
2005-09-16	10560.5000	10647.3604	10560.4199	10641.9404	546940000
2005-09-19	10641.8701	10644.5703	10521.1797	10557.6299	233530000
2005-09-20	10558.1904	10604.7598	10467.1104	10481.5195	244560000
2005-09-21	10484.2305	10484.5498	10375.2402	10378.0303	266650000
2005-09-22	10376.2002	10444.5098	10350.9600	10422.0498	254260000
2005-09-23	10422.0498	10455.8096	10372.0596	10419.5898	238590000
2005-09-26	10420.2197	10509.2305	10410.1104	10443.6299	234320000
2005-09-27	10444.5801	10496.2500	10415.6201	10456.2100	224960000
2005-09-28	10456.6104	10512.0996	10423.9805	10473.0898	238740000
2005-09-29	10472.6104	10563.3701	10418.0098	10552.7803	236020000
2005-09-30	10552.7002	10569.8096	10526.1201	10568.7002	222160000
2005-10-03	10569.5000	10608.5596	10523.6299	10535.4805	239190000
2005-10-04	10534.3604	10567.8203	10434.7900	10441.1104	301840000
2005-10-05	10434.8096	10438.4697	10316.1602	10317.3604	266720000
2005-10-06	10317.3604	10369.5498	10218.0898	10287.0996	316440000
2005-10-07	10287.4199	10347.2998	10280.6201	10292.3096	237340000
2005-10-10	10292.9502	10323.1201	10237.7998	10238.7598	236540000
2005-10-11	10239.1602	10312.8799	10234.2002	10253.1699	261000000
2005-10-12	10253.8096	10308.8799	10186.0898	10216.9102	293420000
2005-10-13	10216.9102	10241.3203	10156.4600	10216.5898	270400000
2005-10-14	10216.5898	10291.9102	10200.0996	10287.3398	238950000
2005-10-17	10287.4199	10350.9902	10269.8096	10348.0996	242880000
2005-10-18	10349.1396	10361.4697	10285.2598	10285.2598	297590000
2005-10-19	10277.1797	10414.1299	10232.9805	10414.1299	316880000
2005-10-20	10411.7305	10432.7803	10252.1299	10281.0996	334850000
2005-10-21	10282.2197	10350.9805	10193.4502	10215.2197	357930000
2005-10-24	10216.1104	10387.0000	10216.1104	10385.0000	263690000
2005-10-25	10383.8799	10411.6504	10316.8799	10377.8701	246960000
2005-10-26	10377.3896	10434.4697	10336.8203	10344.9805	266810000
2005-10-27	10344.7402	10349.2197	10229.9502	10229.9502	236490000
2005-10-28	10231.1504	10404.7002	10231.1504	10402.7695	283060000
2005-10-31	10403.1699	10486.6504	10403.1699	10440.0703	320080000
2005-11-01	10440.0703	10455.2803	10406.0400	10406.7695	294480000
2005-11-02	10406.2900	10493.5400	10388.7598	10472.7305	279710000
2005-11-03	10470.4902	10561.1602	10470.4902	10522.5898	320900000
2005-11-04	10523.2305	10552.3799	10479.3896	10530.7598	230870000
2005-11-07	10531.2402	10593.3496	10520.4297	10586.2305	241260000
2005-11-08	10574.1797	10574.2197	10524.2803	10539.7197	201770000
2005-11-09	10539.2402	10601.9199	10519.5498	10546.2100	244430000
2005-11-10	10541.1602	10655.5303	10519.3896	10640.0996	293350000
2005-11-11	10640.0996	10696.4502	10637.4297	10686.0400	195880000
2005-11-14	10686.5996	10710.0596	10674.2803	10697.1699	211290000
2005-11-15	10697.1699	10741.9902	10664.2695	10686.4404	267560000
2005-11-16	10683.0303	10712.2197	10652.2695	10674.7598	286000000
2005-11-17	10677.0000	10727.6699	10665.5498	10720.2197	274320000
2005-11-18	10719.3398	10796.2598	10697.2500	10766.3301	351030000
2005-11-21	10766.3301	10835.3301	10761.0498	10820.2803	250280000
2005-11-22	10815.9600	10877.4297	10787.2197	10871.4297	311190000
2005-11-23	10871.4297	10950.7500	10855.3398	10916.0898	236740000
2005-11-25	10916.0898	10955.4805	10914.4902	10931.6201	122460000
2005-11-28	10932.7402	10951.9297	10881.6299	10890.7197	259360000
2005-11-29	10888.4805	10959.7900	10888.0703	10888.1602	255250000
2005-11-30	10883.9102	10924.8203	10803.8701	10805.8701	257650000
2005-12-01	10806.0303	10934.9004	10806.0303	10912.5703	256980000
2005-12-02	10912.0098	10921.3701	10861.6602	10877.5098	214900000
2005-12-05	10876.9502	10876.9502	10810.6699	10835.0098	237340000
2005-12-06	10835.4102	10936.2002	10835.4102	10856.8604	264630000
2005-12-07	10856.8604	10868.0596	10764.0098	10810.9102	243490000
2005-12-08	10808.4297	10847.2500	10729.6699	10755.1201	253290000
2005-12-09	10751.7598	10805.9502	10729.9102	10778.5801	238930000
2005-12-12	10778.6602	10811.7100	10735.1104	10767.7695	254130000
2005-12-13	10765.6904	10871.5098	10751.3604	10823.7197	329050000
2005-12-14	10821.3203	10919.7695	10820.3203	10883.5098	336440000
2005-12-15	10883.4297	10938.7402	10865.4199	10881.6699	297560000
2005-12-16	10881.6699	10940.3398	10869.2695	10875.5898	419040000
2005-12-19	10875.5098	10922.4102	10825.6396	10836.5303	331170000
2005-12-20	10836.9297	10860.1396	10789.6201	10805.5498	254440000
2005-12-21	10805.6299	10900.8896	10805.6299	10833.7305	257850000
2005-12-22	10831.5596	10891.0400	10829.1602	10889.4404	229500000
2005-12-23	10883.2695	10904.7998	10869.8301	10883.2695	126720000
2005-12-27	10883.7500	10932.8203	10776.4902	10777.7695	174190000
2005-12-28	10778.2500	10825.1602	10778.2500	10796.2598	153230000
2005-12-29	10795.7002	10825.2402	10779.2197	10784.8203	160010000
2005-12-30	10783.8604	10783.8604	10709.4199	10717.5000	191020000
2006-01-03	10718.2998	10862.7803	10684.4502	10847.4102	302950000
2006-01-04	10843.9697	10892.6396	10833.9004	10880.1504	271490000
2006-01-05	10880.3896	10908.2500	10843.6504	10882.1504	250910000
2006-01-06	10875.4502	10968.8398	10875.4502	10959.3096	291740000
2006-01-09	10959.4697	11020.1504	10944.4297	11011.9004	248240000
2006-01-10	11010.4600	11013.9805	10949.8701	11011.5801	264270000
2006-01-11	11011.6602	11047.7598	10991.9697	11043.4404	266260000
2006-01-12	11043.4404	11045.8398	10951.2305	10962.3604	296400000
2006-01-13	10961.4805	10992.6904	10921.5303	10959.8701	209940000
2006-01-17	10957.8701	10957.8701	10875.5996	10896.3203	251470000
2006-01-18	10890.0801	10890.0801	10817.3203	10854.8604	361540000
2006-01-19	10855.1797	10915.9502	10852.1299	10880.7100	370960000
2006-01-20	10880.7100	10880.7100	10661.1504	10667.3896	519090000
2006-01-23	10668.7500	10737.0400	10666.3496	10688.7695	366090000
2006-01-24	10690.2100	10750.3096	10686.0400	10712.2197	375980000
2006-01-25	10713.2598	10760.5703	10672.5996	10709.7402	412460000
2006-01-26	10711.0195	10827.9600	10710.9404	10809.4697	400550000
2006-01-27	10815.3203	10932.3398	10804.7500	10907.2100	398810000
2006-01-30	10908.4902	10930.5000	10887.4404	10899.9199	323690000
2006-01-31	10900.4004	10923.4502	10862.1396	10864.8604	369370000
2006-02-01	10862.1396	10967.5703	10852.8203	10953.9502	333580000
2006-02-02	10950.1104	10950.1104	10827.1602	10851.9805	314190000
2006-02-03	10849.5703	10863.5801	10779.0596	10793.6201	346600000
2006-02-06	10793.2998	10814.5098	10770.9697	10798.2695	263190000
2006-02-07	10796.4199	10822.7598	10737.6699	10749.7598	351880000
2006-02-08	10742.1602	10865.4199	10740.6299	10858.6201	330080000
2006-02-09	10859.4199	10952.2695	10855.7402	10883.3496	314190000
2006-02-10	10883.5098	10944.9902	10820.2002	10919.0498	303570000
2006-02-13	10915.2100	10939.8604	10849.8896	10892.3203	244330000
2006-02-14	10890.7197	11047.6797	10890.7197	11028.3896	307060000
2006-02-15	11025.6699	11068.7402	10989.7197	11058.9697	298850000
2006-02-16	11059.0498	11120.7598	11046.4004	11120.6797	302980000
2006-02-17	11119.5596	11131.9502	11077.7002	11115.3203	329160000
2006-02-21	11115.4805	11140.7695	11050.8096	11069.0596	270410000
2006-02-22	11065.2900	11159.1797	11060.3301	11137.1699	337280000
2006-02-23	11133.5195	11135.8896	11052.7305	11069.2197	270410000
2006-02-24	11065.7695	11085.5400	11010.2197	11061.8496	247270000
2006-02-27	11062.8096	11132.6104	11061.7305	11097.5498	268610000
2006-02-28	11096.7500	11100.1904	10978.6104	10993.4102	325450000
2006-03-01	10993.2500	11069.3799	10991.9697	11053.5303	270620000
2006-03-02	11052.5703	11052.5703	10986.0498	11025.5098	274280000
2006-03-03	11024.2305	11106.6797	10984.6104	11021.5898	365750000
2006-03-06	11022.4697	11037.1201	10929.2197	10958.5898	292510000
2006-03-07	10957.3096	10989.0098	10928.7402	10980.6904	284770000
2006-03-08	10977.0801	11026.7100	10922.7305	11005.7402	276610000
2006-03-09	11005.6602	11049.1201	10963.8799	10972.2803	266390000
2006-03-10	10972.9199	11098.9902	10972.9199	11076.3398	257440000
2006-03-13	11067.6104	11116.6797	11056.3301	11076.0195	251020000
2006-03-14	11076.0195	11161.3496	11058.6504	11151.3398	251560000
2006-03-15	11149.7598	11226.7402	11138.9297	11209.7695	274740000
2006-03-16	11210.9697	11282.4502	11210.5703	11253.2402	306150000
2006-03-17	11254.1201	11290.0703	11254.1201	11279.6504	480830000
2006-03-20	11278.9297	11308.3896	11259.7998	11274.5303	247410000
2006-03-21	11275.8896	11334.9600	11221.5400	11235.4697	331800000
2006-03-22	11234.5098	11328.7998	11226.4199	11317.4297	342980000
2006-03-23	11317.3496	11327.2002	11237.1504	11270.2900	292420000
2006-03-24	11270.6104	11316.0898	11244.0303	11279.9697	240800000
2006-03-27	11280.1299	11280.4502	11229.8604	11250.1104	226240000
2006-03-28	11250.1104	11281.7695	11145.0195	11154.5400	272490000
2006-03-29	11154.9404	11244.3496	11154.9404	11215.7002	279470000
2006-03-30	11216.3398	11259.1602	11117.6396	11150.7002	276900000
2006-03-31	11151.3398	11191.3604	11105.6504	11109.3203	317000000
2006-04-03	11113.0000	11247.8701	11113.0000	11144.9404	278440000
2006-04-04	11142.5400	11226.9805	11123.5703	11203.8496	246950000
2006-04-05	11203.2100	11250.9902	11169.3496	11239.5498	250190000
2006-04-06	11233.0098	11246.9102	11167.0303	11216.5000	240370000
2006-04-07	11217.1396	11269.2998	11108.0195	11120.0400	256290000
2006-04-10	11119.8799	11185.5400	11117.0801	11141.3301	207380000
2006-04-11	11141.3301	11186.6396	11053.1699	11089.6299	266080000
2006-04-12	11089.4697	11144.1396	11087.4697	11129.9697	212590000
2006-04-13	11130.1299	11178.4004	11105.7998	11137.6504	230870000
2006-04-17	11137.3301	11159.9902	11039.1201	11073.7803	239730000
2006-04-18	11074.5801	11280.4502	11074.5801	11268.7695	309660000
2006-04-19	11265.4004	11302.9502	11236.1904	11278.7695	292280000
2006-04-20	11278.5303	11384.1104	11275.0498	11342.8896	336420000
2006-04-21	11343.4502	11405.8799	11316.7900	11347.4502	325090000
2006-04-24	11346.8096	11359.7002	11305.8301	11336.3203	232000000
2006-04-25	11336.5596	11355.3701	11260.8398	11283.2500	289230000
2006-04-26	11283.2500	11379.8701	11282.7695	11354.4902	270270000
2006-04-27	11349.5303	11416.9297	11275.2998	11382.5098	361740000
2006-04-28	11358.3301	11417.6602	11347.2100	11367.1396	738440000
2006-05-01	11367.7803	11428.3701	11329.4404	11343.2900	365970000
2006-05-02	11345.2100	11427.6504	11345.1299	11416.4502	335420000
2006-05-03	11414.6904	11424.9297	11362.4199	11400.2803	380540000
2006-05-04	11401.7998	11463.1104	11401.7998	11438.8604	333940000
2006-05-05	11440.6201	11586.3799	11440.6201	11577.7402	338910000
2006-05-08	11576.3701	11603.5898	11561.9697	11584.5400	309920000
2006-05-09	11584.6201	11640.7305	11572.0498	11639.7695	263250000
2006-05-10	11630.4805	11670.1904	11595.1797	11642.6504	284530000
2006-05-11	11639.2900	11639.4502	11479.4404	11500.7305	322510000
2006-05-12	11500.0098	11500.0098	11374.7402	11380.9902	321240000
2006-05-15	11380.4297	11435.3398	11333.0400	11428.7695	300550000
2006-05-16	11428.2100	11460.5498	11392.6699	11419.8896	307170000
2006-05-17	11410.1299	11410.1299	11174.3799	11205.6104	399460000
2006-05-18	11206.1699	11247.3896	11127.0898	11128.2900	338300000
2006-05-19	11124.3701	11180.2900	11075.2197	11144.0596	485500000
2006-05-22	11143.4199	11175.3496	11040.0703	11125.3301	340590000
2006-05-23	11126.2900	11202.6504	11097.3096	11098.3496	315860000
2006-05-24	11100.1104	11168.2402	11030.4697	11117.3203	466330000
2006-05-25	11114.9600	11214.9805	11114.9600	11211.0498	295350000
2006-05-26	11211.6904	11283.4902	11211.5400	11278.6104	240330000
2006-05-30	11277.2500	11278.1299	11094.3496	11094.4297	261260000
2006-05-31	11091.1504	11183.0400	11085.3799	11168.3096	353660000
2006-06-01	11169.0303	11270.2100	11150.0703	11260.2803	295150000
2006-06-02	11260.5195	11285.8203	11191.5303	11247.8701	268640000
2006-06-05	11247.5498	11248.7900	11040.2402	11048.7197	254990000
2006-06-06	11048.2402	11094.2598	10926.4199	11002.1396	385870000
2006-06-07	11002.0596	11077.3799	10928.3398	10930.9004	333490000
2006-06-08	10929.7002	10964.6797	10757.5498	10938.8203	442150000
2006-06-09	10939.1396	10976.2002	10871.5898	10891.9199	272930000
2006-06-12	10892.0000	10927.1201	10790.2598	10792.5801	272490000
2006-06-13	10783.1396	10862.2998	10700.9297	10706.1396	399220000
2006-06-14	10706.7803	10817.0000	10698.8496	10816.9199	355620000
2006-06-15	10817.4805	11036.4805	10817.4805	11015.1904	358870000
2006-06-16	11014.3799	11045.2002	10984.1299	11014.5498	451930000
2006-06-19	11014.8701	11057.6104	10907.2900	10942.1104	377040000
2006-06-20	10942.0303	11029.8301	10938.4199	10974.8398	274060000
2006-06-21	10975.2402	11131.7305	10971.7197	11079.4600	309290000
2006-06-22	11077.7803	11077.7803	10986.1396	11019.1104	250460000
2006-06-23	11019.1904	11074.2598	10973.4004	10989.0898	221940000
2006-06-26	10990.2900	11048.7197	10973.7197	11045.2803	202770000
2006-06-27	11048.2402	11064.0898	10920.7305	10924.7402	269010000
2006-06-28	10925.2998	10981.2500	10902.4805	10973.5596	260240000
2006-06-29	10974.3604	11195.5400	10974.3604	11190.7998	337830000
2006-06-30	11190.7998	11235.6299	11150.0596	11150.2197	365670000
2006-07-03	11149.3398	11231.2998	11149.3398	11228.0195	134790000
2006-07-05	11225.0596	11225.0596	11123.3203	11151.8203	248320000
2006-07-06	11147.1201	11257.0801	11147.1201	11225.2998	224520000
2006-07-07	11224.1797	11224.1797	11066.0098	11090.6699	253730000
2006-07-10	11091.7100	11174.4697	11090.0400	11103.5498	207740000
2006-07-11	11102.5898	11151.1797	11027.9902	11134.7695	298130000
2006-07-12	11133.9697	11149.9600	10995.9697	11013.1797	266320000
2006-07-13	11012.6201	11012.6201	10832.9297	10846.2900	328780000
2006-07-14	10846.5303	10848.3701	10701.3398	10739.3496	312080000
2006-07-17	10739.3496	10802.6699	10714.7100	10747.3604	251640000
2006-07-18	10745.8398	10813.7900	10683.3203	10799.2305	288860000
2006-07-19	10797.3896	11038.4805	10797.3896	11011.4199	343400000
2006-07-20	11007.2598	11037.2803	10924.9805	10928.0996	336300000
2006-07-21	10937.9404	10951.7695	10838.8496	10868.3799	433240000
2006-07-24	10868.7002	11065.9502	10868.6201	11051.0498	269370000
2006-07-25	11051.0498	11133.8096	10999.9004	11103.7100	281840000
2006-07-26	11102.9102	11157.8203	11048.1602	11102.5098	287170000
2006-07-27	11104.1904	11187.7598	11087.5498	11100.4297	286530000
2006-07-28	11102.1104	11243.3096	11102.0303	11219.7002	269730000
2006-07-31	11218.9004	11219.0596	11178.3203	11185.6797	226190000
2006-08-01	11184.7998	11185.2803	11083.8604	11125.7305	199150000
2006-08-02	11125.5703	11229.4600	11125.2500	11199.9297	229410000
2006-08-03	11195.2803	11269.4902	11144.4600	11242.5898	211890000
2006-08-04	11244.5898	11344.1699	11187.3604	11240.3496	210410000
2006-08-07	11239.4697	11245.9502	11190.5596	11219.3799	169710000
2006-08-08	11218.1797	11276.2900	11141.8203	11173.5898	261520000
2006-08-09	11168.4697	11250.8398	11068.5703	11076.1797	231270000
2006-08-10	11073.1396	11143.9805	11044.7197	11124.3701	211270000
2006-08-11	11121.1602	11121.1602	11042.6396	11088.0303	166870000
2006-08-14	11089.0703	11202.7305	11079.7803	11097.8701	205830000
2006-08-15	11098.0303	11234.2695	11098.0303	11230.2598	208750000
2006-08-16	11224.9102	11340.7998	11224.9102	11327.1201	219190000
2006-08-17	11327.3604	11372.4199	11298.3799	11334.9600	243000000
2006-08-18	11333.7598	11381.4697	11317.6699	11381.4697	282660000
2006-08-21	11380.6699	11380.9902	11321.9902	11345.0498	196220000
2006-08-22	11344.4102	11383.7100	11303.3398	11339.8398	213690000
2006-08-23	11337.1201	11370.8203	11264.0400	11297.9004	170410000
2006-08-24	11297.8203	11334.7197	11273.8896	11304.4600	170710000
2006-08-25	11301.2197	11317.4297	11260.2803	11284.0498	150200000
2006-08-28	11285.3301	11387.7900	11273.4902	11352.0098	180810000
2006-08-29	11352.6504	11379.5498	11299.5801	11369.9404	198620000
2006-08-30	11365.9805	11407.0801	11355.6904	11382.9102	180100000
2006-08-31	11383.4697	11405.3203	11369.7803	11381.1504	156960000
2006-09-01	11382.7500	11476.4805	11382.7500	11464.1504	168010000
2006-09-05	11461.8301	11488.1699	11438.0596	11469.2803	184960000
2006-09-06	11466.2305	11466.2305	11395.1504	11406.2002	190990000
2006-09-07	11405.1602	11405.2402	11323.8398	11331.4404	213670000
2006-09-08	11332.2402	11402.8398	11331.0400	11392.1104	161650000
2006-09-11	11389.8701	11421.2500	11342.1699	11396.8398	216000000
2006-09-12	11396.8398	11512.9805	11395.7100	11498.0898	237300000
2006-09-13	11487.6904	11567.2500	11476.1602	11543.3203	214190000
2006-09-14	11543.4004	11549.0801	11495.3701	11527.3896	203780000
2006-09-15	11528.7500	11613.5098	11528.7500	11560.7695	365450000
2006-09-18	11559.9697	11588.3799	11528.1104	11555.0000	192680000
2006-09-19	11554.5996	11562.0498	11480.5596	11540.9102	178880000
2006-09-20	11542.2803	11628.8799	11542.2002	11613.1904	226390000
2006-09-21	11611.6699	11630.5596	11501.7695	11533.2305	241370000
2006-09-22	11532.9102	11533.0703	11474.5596	11508.0996	198480000
2006-09-25	11509.2998	11616.4805	11486.0000	11575.8096	267990000
2006-09-26	11575.7305	11670.2695	11567.6504	11669.3896	283670000
2006-09-27	11670.1904	11720.7695	11659.6201	11689.2402	296890000
2006-09-28	11689.4004	11728.4600	11660.4199	11718.4502	236500000
2006-09-29	11718.0498	11741.9902	11677.7900	11679.0703	216040000
2006-10-02	11678.9902	11726.9404	11658.6602	11670.3496	198010000
2006-10-03	11670.1104	11758.9502	11653.0596	11727.3398	230570000
2006-10-04	11722.9404	11851.2500	11707.4902	11850.6104	281860000
2006-10-05	11844.3799	11870.0596	11821.2305	11866.6904	253550000
2006-10-06	11865.4902	11865.5703	11800.5000	11850.2100	242980000
2006-10-09	11849.5596	11872.9404	11813.2197	11857.8096	177940000
2006-10-10	11857.7305	11877.9004	11829.7100	11867.1699	227210000
2006-10-11	11865.4902	11875.9805	11794.1699	11852.1299	256040000
2006-10-12	11854.1299	11959.6299	11854.0498	11947.7002	291010000
2006-10-13	11947.2197	11960.5098	11908.7998	11960.5098	295100000
2006-10-16	11961.3096	11997.2500	11945.5400	11980.5996	271740000
2006-10-17	11977.4004	11979.0801	11887.1904	11950.0195	238130000
2006-10-18	11947.6201	12049.5098	11947.6201	11992.6797	344650000
2006-10-19	11988.9199	12027.7402	11966.9102	12011.7305	260150000
2006-10-20	12013.0098	12048.8701	11941.9404	12002.3701	313840000
2006-10-23	12116.5098	12125.1602	11971.7900	12116.9102	288780000
2006-10-24	12116.5098	12133.7998	12079.0498	12127.8799	257650000
2006-10-25	12127.2402	12147.9697	12081.7695	12134.6797	238470000
2006-10-26	12134.8398	12167.0195	12096.0996	12163.6602	237150000
2006-10-27	12164.7803	12164.8604	12073.5303	12090.2598	277340000
2006-10-30	12089.1396	12117.2305	12049.9199	12086.5000	206240000
2006-10-31	12086.1797	12113.3896	12025.3398	12080.7305	277410000
2006-11-01	12080.2500	12123.9600	12007.1699	12031.0195	245720000
2006-11-02	12023.9805	12032.5498	11979.0000	12018.5400	222140000
2006-11-03	12018.2998	12061.5195	11965.3096	11986.0400	197740000
2006-11-06	11985.1602	12117.7100	11984.7598	12105.5498	211250000
2006-11-07	12104.7500	12196.3203	12101.0596	12156.7695	222400000
2006-11-08	12147.3799	12193.7500	12102.9004	12176.5400	252650000
2006-11-09	12174.7002	12187.0303	12090.0996	12103.2998	275340000
2006-11-10	12102.7402	12127.0801	12074.0098	12108.4297	204440000
2006-11-13	12097.7002	12164.7002	12084.8096	12131.8799	194050000
2006-11-14	12132.4404	12228.0098	12084.9697	12218.0098	255300000
2006-11-15	12214.3701	12291.7305	12205.7598	12251.7100	258840000
2006-11-16	12250.0498	12325.9102	12250.0498	12305.8203	223350000
2006-11-17	12304.6201	12342.5596	12277.4004	12342.5596	285110000
2006-11-20	12340.7100	12355.2305	12302.5195	12316.5400	228960000
2006-11-21	12312.1299	12339.8496	12296.0303	12321.5898	216660000
2006-11-22	12321.9102	12361.0000	12302.7598	12326.9502	177740000
2006-11-24	12321.7100	12324.1104	12258.8604	12280.1699	77630000
2006-11-27	12279.1299	12279.5303	12110.8096	12121.7100	236740000
2006-11-28	12118.9404	12149.1904	12072.5996	12136.4502	222630000
2006-11-29	12134.4004	12240.6699	12134.4004	12226.7305	219270000
2006-11-30	12226.7305	12275.1201	12162.4805	12221.9297	294890000
2006-12-01	12220.9697	12248.0400	12089.9805	12194.1299	275410000
2006-12-04	12195.5703	12309.9697	12195.5703	12283.8496	270630000
2006-12-05	12283.6904	12335.3701	12276.0801	12331.5996	233170000
2006-12-06	12328.7197	12335.4502	12294.8301	12309.2500	220840000
2006-12-07	12310.1299	12360.7598	12264.4697	12278.4102	251340000
2006-12-08	12278.4102	12332.8799	12243.0801	12307.4902	240800000
2006-12-11	12306.2100	12354.5898	12297.6299	12328.4805	213850000
2006-12-12	12328.2402	12333.9199	12252.0498	12315.5801	248140000
2006-12-13	12312.7100	12368.6104	12301.5596	12317.5000	213520000
2006-12-14	12317.5000	12431.2598	12307.0098	12416.7598	253900000
2006-12-15	12417.9600	12486.2998	12417.8799	12445.5195	417750000
2006-12-18	12446.2402	12490.7002	12428.9404	12441.2695	237310000
2006-12-19	12439.5098	12491.9102	12397.6104	12471.3203	233450000
2006-12-20	12471.3203	12498.4697	12456.5801	12463.8701	193300000
2006-12-21	12461.6201	12483.7305	12396.0098	12421.2500	192090000
2006-12-22	12413.0801	12420.2100	12341.7002	12343.2197	143650000
2006-12-26	12341.9404	12418.2002	12337.0498	12407.6299	110210000
2006-12-27	12408.4297	12519.2197	12407.7900	12510.5703	143650000
2006-12-28	12510.5703	12529.8799	12478.1299	12501.5195	126740000
2006-12-29	12500.4805	12526.0303	12451.1299	12463.1504	161560000
2007-01-03	12459.5400	12580.3496	12404.8203	12474.5195	327200000
2007-01-04	12473.1602	12510.4102	12403.8604	12480.6904	259060000
2007-01-05	12480.0498	12480.1299	12365.4102	12398.0098	235220000
2007-01-08	12392.0098	12445.9199	12337.3701	12423.4902	223500000
2007-01-09	12424.7695	12466.4297	12369.1699	12416.5996	225190000
2007-01-10	12417.0000	12451.6104	12355.6299	12442.1602	226570000
2007-01-11	12442.9600	12544.4600	12442.9600	12514.9805	261720000
2007-01-12	12514.6602	12561.0400	12489.6602	12556.0801	256530000
2007-01-16	12555.8398	12585.0801	12538.9297	12582.5898	242720000
2007-01-17	12571.4600	12614.0000	12550.5498	12577.1504	272720000
2007-01-18	12575.0596	12611.9102	12547.3398	12567.9297	250690000
2007-01-19	12567.9297	12586.8398	12523.5498	12565.5303	287480000
2007-01-22	12565.5303	12572.5801	12450.8896	12477.1602	293400000
2007-01-23	12477.8096	12554.2305	12468.3496	12533.7998	236760000
2007-01-24	12534.3701	12623.4502	12531.0801	12621.7695	216920000
2007-01-25	12621.7695	12622.6504	12487.3398	12502.5596	275780000
2007-01-26	12503.2803	12539.0898	12431.3398	12487.0195	247020000
2007-01-29	12487.0996	12542.7002	12481.4902	12490.7803	234510000
2007-01-30	12492.2305	12538.4502	12459.4600	12523.3096	244040000
2007-01-31	12520.0303	12657.0195	12505.2002	12621.6904	258410000
2007-02-01	12617.2002	12682.5703	12616.0801	12673.6797	235130000
2007-02-02	12673.8398	12683.9297	12638.3496	12653.4902	203610000
2007-02-05	12653.4102	12681.2100	12629.8604	12661.7402	204140000
2007-02-06	12661.6602	12680.5703	12633.9404	12666.3096	201010000
2007-02-07	12656.8604	12700.2803	12630.5000	12666.8701	194020000
2007-02-08	12665.6699	12665.8301	12575.8604	12637.6299	193820000
2007-02-09	12638.0303	12675.6797	12545.0996	12580.8301	220330000
2007-02-12	12580.1104	12607.5098	12536.2100	12552.5498	174980000
2007-02-13	12549.1904	12658.2197	12549.1904	12654.8496	204940000
2007-02-14	12651.2900	12759.4004	12651.2100	12741.8604	210880000
2007-02-15	12741.7002	12779.0303	12728.7197	12765.0098	183280000
2007-02-16	12764.1299	12769.1699	12744.0195	12767.5703	243560000
2007-02-20	12766.8496	12795.9297	12704.6797	12786.6396	205760000
2007-02-21	12782.8701	12782.8701	12707.1699	12738.4102	213470000
2007-02-22	12735.7695	12763.7305	12650.6104	12686.0195	206860000
2007-02-23	12679.8896	12682.1299	12628.0195	12647.4805	215430000
2007-02-26	12647.8799	12697.2305	12608.4697	12632.2598	230080000
2007-02-27	12628.9004	12629.3799	12086.0596	12216.2402	393300000
2007-02-28	12214.9199	12353.4697	12186.0400	12268.6299	412820000
2007-03-01	12268.6299	12289.2197	12059.5400	12234.3398	372010000
2007-03-02	12233.7803	12247.4004	12107.3701	12114.0996	315180000
2007-03-05	12111.6104	12188.8398	12039.1104	12050.4102	278770000
2007-03-06	12051.1699	12224.4102	12050.6104	12207.5898	278810000
2007-03-07	12204.4600	12256.9404	12178.9902	12192.4502	263540000
2007-03-08	12193.3301	12303.6396	12193.3301	12260.7002	241070000
2007-03-09	12262.0596	12330.8799	12228.5000	12276.3203	211040000
2007-03-12	12275.6797	12349.9502	12246.5195	12318.6201	219580000
2007-03-13	12307.4902	12307.5703	12071.4805	12075.9600	312340000
2007-03-14	12074.5195	12142.9404	11939.6104	12133.4004	333450000
2007-03-15	12133.1602	12188.1201	12105.9199	12159.6797	232600000
2007-03-16	12159.6797	12190.3604	12082.1299	12110.4102	388660000
2007-03-19	12110.4102	12234.6699	12110.4102	12226.1699	208480000
2007-03-20	12226.8096	12294.0303	12213.1104	12288.0996	196620000
2007-03-21	12288.9805	12480.4502	12263.5098	12447.5195	246000000
2007-03-22	12446.7197	12476.2803	12408.5098	12461.1396	232700000
2007-03-23	12460.5000	12511.0498	12448.6504	12481.0098	206410000
2007-03-26	12480.3701	12486.7803	12367.1699	12469.0703	219960000
2007-03-27	12468.6699	12468.6699	12377.2695	12397.2900	209340000
2007-03-28	12396.4902	12396.4902	12257.4199	12300.3604	224830000
2007-03-29	12301.4805	12381.9102	12267.5898	12348.7500	208160000
2007-03-30	12348.9102	12416.6797	12242.5996	12354.3496	233630000
2007-04-02	12354.5195	12394.9805	12324.2803	12382.2998	209420000
2007-04-03	12379.0498	12534.2695	12379.0498	12510.2998	220470000
2007-04-04	12511.3604	12541.5098	12495.7500	12530.0498	210130000
2007-04-05	12523.2197	12572.4697	12500.3896	12560.2002	164930000
2007-04-09	12562.6396	12593.5996	12555.3203	12569.1396	191590000
2007-04-10	12568.4902	12588.5596	12549.4697	12573.8496	214690000
2007-04-11	12573.1201	12580.0303	12455.8496	12484.6201	245470000
2007-04-12	12483.6396	12557.3496	12428.2197	12552.9600	218300000
2007-04-13	12551.9102	12615.3799	12530.2100	12612.1299	224240000
2007-04-16	12611.6396	12731.1797	12611.3096	12720.4600	225020000
2007-04-17	12719.5596	12790.0195	12707.4502	12773.0400	256880000
2007-04-18	12771.0801	12838.4600	12728.9902	12803.8398	261950000
2007-04-19	12799.7695	12830.0801	12734.9199	12808.6299	262590000
2007-04-20	12811.1504	12966.2900	12810.1699	12961.9805	415650000
2007-04-23	12961.9805	12983.9199	12916.6299	12919.4004	223290000
2007-04-24	12919.6396	12989.8604	12901.6797	12953.9404	238400000
2007-04-25	12951.4199	13107.4502	12951.4199	13089.8896	250170000
2007-04-26	13088.8398	13132.7998	13068.1201	13105.5000	251620000
2007-04-27	13104.0400	13148.0000	13073.4004	13120.9404	270910000
2007-04-30	13120.2100	13162.0596	13061.5303	13062.9102	264090000
2007-05-01	13062.7500	13137.7598	13041.2998	13136.1396	248960000
2007-05-02	13133.9404	13256.3301	13130.5303	13211.8799	251340000
2007-05-03	13206.6504	13246.8203	13196.0303	13241.3799	247240000
2007-05-04	13243.0801	13284.5303	13228.7803	13264.6201	236320000
2007-05-07	13264.1299	13317.6904	13260.7998	13312.9697	206190000
2007-05-08	13309.4004	13314.4297	13237.5596	13309.0703	225600000
2007-05-09	13300.6201	13369.2900	13278.3496	13362.8701	237040000
2007-05-10	13359.0498	13359.1299	13210.9004	13215.1299	224640000
2007-05-11	13212.2002	13333.4502	13212.0400	13326.2197	257840000
2007-05-14	13325.8096	13383.7598	13297.0400	13346.7803	199620000
2007-05-15	13346.0498	13481.5996	13339.4697	13383.8398	265250000
2007-05-16	13486.9600	13489.5703	13363.9297	13487.5303	237790000
2007-05-17	13487.5303	13516.7100	13447.7900	13476.7197	195800000
2007-05-18	13476.4004	13558.4805	13476.4004	13556.5303	282930000
2007-05-21	13556.5303	13586.0303	13529.1396	13542.8799	215550000
2007-05-22	13544.9902	13586.6797	13528.9805	13539.9502	201290000
2007-05-23	13540.8398	13609.7598	13505.1699	13525.6504	208260000
2007-05-24	13522.5996	13624.5498	13423.9004	13441.1299	240810000
2007-05-25	13441.9404	13516.1396	13440.0703	13507.2803	183470000
2007-05-29	13507.2803	13564.6602	13465.3496	13521.3398	205620000
2007-05-30	13517.8896	13636.0898	13456.7305	13633.0801	224780000
2007-05-31	13633.0000	13673.0703	13614.7197	13627.6396	243510000
2007-06-01	13628.6904	13692.0000	13624.3896	13668.1104	212780000
2007-06-04	13667.2100	13690.3799	13618.7803	13676.3203	177830000
2007-06-05	13673.1904	13673.5098	13551.0000	13595.4600	223040000
2007-06-06	13590.6602	13591.0703	13437.3096	13465.6699	236830000
2007-06-07	13463.4805	13480.2197	13259.8203	13266.7305	298880000
2007-06-08	13267.1396	13431.2197	13251.5303	13424.3896	242000000
2007-06-11	13424.3896	13478.1104	13381.6396	13424.9600	183300000
2007-06-12	13424.3896	13449.5000	13294.6104	13295.0098	233420000
2007-06-13	13287.6201	13485.1201	13287.6201	13482.3496	253050000
2007-06-14	13482.4297	13581.6104	13479.3496	13553.7305	228680000
2007-06-15	13556.6504	13688.6602	13556.4902	13639.4805	425080000
2007-06-18	13639.0000	13667.9404	13608.7598	13612.9805	174380000
2007-06-19	13611.6797	13652.1699	13577.2197	13635.4199	233720000
2007-06-20	13636.5596	13674.3604	13483.2500	13489.4199	274670000
2007-06-21	13486.6602	13564.2100	13398.8701	13545.8398	241170000
2007-06-22	13545.0303	13545.1104	13359.6904	13360.2598	380870000
2007-06-25	13360.0898	13488.7695	13299.7803	13352.0498	251720000
2007-06-26	13352.3701	13452.5195	13308.7197	13337.6602	240950000
2007-06-27	13336.9297	13433.0098	13259.8604	13427.7305	246010000
2007-06-28	13427.4805	13498.2900	13389.2803	13422.2803	207130000
2007-06-29	13422.6104	13524.5400	13314.0000	13408.6201	262110000
2007-07-02	13409.5996	13537.8701	13409.5195	13535.4297	196410000
2007-07-03	13531.5303	13591.6904	13531.5303	13577.2998	111580000
2007-07-05	13576.2402	13580.0596	13513.4902	13565.8398	188840000
2007-07-06	13559.0098	13633.6299	13537.9502	13611.6797	176040000
2007-07-09	13612.6602	13670.4600	13609.0000	13649.9697	192840000
2007-07-10	13648.5898	13649.2402	13496.1699	13501.7002	274420000
2007-07-11	13500.4004	13590.9502	13474.7900	13577.8701	224410000
2007-07-12	13579.3301	13869.9404	13579.1699	13861.7305	300520000
2007-07-13	13859.8604	13932.2900	13845.8799	13907.2500	223820000
2007-07-16	13907.0898	13989.1104	13894.9805	13950.9805	209060000
2007-07-17	13951.9600	14021.9502	13942.8496	13971.5498	266020000
2007-07-18	13955.0498	13965.9404	13823.5996	13918.2197	324400000
2007-07-19	13918.7900	14015.8496	13918.7900	14000.4102	265390000
2007-07-20	14000.7305	14009.2695	13797.6699	13851.0801	377650000
2007-07-23	13851.7305	13973.9902	13851.7305	13943.4199	237450000
2007-07-24	13940.9004	13940.9902	13701.5898	13716.9502	296990000
2007-07-25	13718.2500	13822.2197	13674.8398	13785.0703	266860000
2007-07-26	13783.1201	13783.4502	13335.2998	13473.5703	426880000
2007-07-27	13472.6797	13520.7998	13265.4697	13265.4697	337120000
2007-07-30	13266.2100	13397.7305	13219.1396	13358.3096	295450000
2007-07-31	13360.6602	13498.5303	13199.7900	13211.9902	319890000
2007-08-01	13211.0898	13393.0195	13132.6504	13362.3701	355960000
2007-08-02	13357.8203	13503.3301	13350.4199	13463.3301	264830000
2007-08-03	13462.2500	13471.7900	13175.2402	13181.9102	301800000
2007-08-06	13183.1299	13470.1602	13158.5801	13468.7803	311810000
2007-08-07	13467.7197	13608.1104	13347.1699	13504.2998	273340000
2007-08-08	13497.2305	13695.8203	13484.7900	13657.8604	288040000
2007-08-09	13652.3301	13652.3301	13270.6797	13270.6797	362490000
2007-08-10	13270.5898	13306.5195	13057.8604	13239.5400	338560000
2007-08-13	13239.5400	13338.1504	13219.4600	13236.5303	215260000
2007-08-14	13235.7197	13269.7803	13018.2695	13028.9199	269120000
2007-08-15	13021.9297	13119.3203	12834.2402	12861.4697	272760000
2007-08-16	12861.4697	12885.8496	12517.9404	12845.7803	457150000
2007-08-17	12848.0498	13167.6797	12847.8096	13079.0801	423940000
2007-08-20	13079.0801	13181.6602	12982.7500	13121.3496	231800000
2007-08-21	13120.0498	13178.3301	13052.1699	13090.8604	204000000
2007-08-22	13090.8604	13248.0801	13088.2598	13236.1299	205530000
2007-08-23	13236.1299	13298.6396	13169.1504	13235.8799	198160000
2007-08-24	13235.8799	13381.4697	13208.6504	13378.8701	186060000
2007-08-27	13377.1602	13387.3301	13305.5498	13322.1299	152440000
2007-08-28	13318.4297	13318.5996	13034.7803	13041.8496	230470000
2007-08-29	13043.0703	13293.4404	13043.0703	13289.2900	227440000
2007-08-30	13287.9102	13315.1396	13184.5898	13238.7305	193240000
2007-08-31	13240.8398	13428.9502	13240.8398	13357.7402	234920000
2007-09-04	13358.3896	13494.0596	13317.5000	13448.8604	262260000
2007-09-05	13442.8496	13443.1699	13248.2402	13305.4697	231850000
2007-09-06	13306.4404	13398.7100	13274.8203	13363.3496	203600000
2007-09-07	13360.7402	13360.8301	13082.1699	13113.3799	238300000
2007-09-10	13116.3896	13207.1904	13021.9297	13127.8496	221760000
2007-09-11	13129.4004	13325.9502	13129.1504	13308.3896	200160000
2007-09-12	13298.3096	13360.0098	13263.0303	13291.6504	195280000
2007-09-13	13292.3799	13469.2695	13292.3799	13424.8799	209950000
2007-09-14	13421.3896	13459.7500	13323.8398	13442.5195	204780000
2007-09-17	13441.9502	13451.5400	13362.3701	13403.4199	169710000
2007-09-18	13403.1797	13739.9600	13403.1797	13739.3896	277620000
2007-09-19	13740.6104	13867.5000	13739.8799	13815.5596	276590000
2007-09-20	13813.5195	13822.1396	13741.0098	13766.7002	200880000
2007-09-21	13768.3301	13877.1699	13768.2500	13820.1904	419390000
2007-09-24	13821.5703	13874.4102	13750.9297	13759.0596	236690000
2007-09-25	13757.8398	13787.1904	13696.3096	13778.6504	213040000
2007-09-26	13779.2998	13915.7900	13779.2998	13878.1504	206560000
2007-09-27	13879.5303	13920.4199	13868.1504	13912.9404	156920000
2007-09-28	13912.9404	13924.8096	13850.2695	13895.6299	203030000
2007-10-01	13895.7100	14115.5098	13893.5098	14087.5498	205720000
2007-10-02	14087.1396	14107.4697	14012.1104	14047.3096	169270000
2007-10-03	14038.8604	14038.9404	13947.7305	13968.0498	178920000
2007-10-04	13967.8896	14010.4102	13951.6299	13974.3096	143300000
2007-10-05	13969.0703	14124.5400	13968.8301	14066.0098	183540000
2007-10-08	14065.3604	14067.9600	14009.6699	14043.7305	116420000
2007-10-09	14043.7305	14166.9697	14034.3896	14164.5303	176740000
2007-10-10	14165.0195	14165.0195	14009.5098	14078.6904	163280000
2007-10-11	14079.0996	14198.0996	13950.2500	14015.1201	235090000
2007-10-12	14016.3398	14101.7695	14013.7402	14093.0801	178740000
2007-10-15	14092.4297	14118.5195	13904.3203	13984.7998	220490000
2007-10-16	13986.3398	13992.0303	13877.9004	13912.9404	229920000
2007-10-17	13920.6602	14012.8398	13774.6699	13892.5400	315420000
2007-10-18	13887.9004	13913.7500	13820.3496	13888.9600	205540000
2007-10-19	13888.4697	13888.4697	13511.9404	13522.0195	332350000
2007-10-22	13521.6201	13587.2197	13407.4902	13566.9697	229440000
2007-10-23	13568.9297	13684.5996	13540.8799	13676.2305	206550000
2007-10-24	13675.5801	13690.4502	13470.1602	13675.2500	259150000
2007-10-25	13677.8496	13741.2598	13547.6299	13671.9199	274330000
2007-10-26	13675.6602	13811.2500	13675.2500	13806.7002	311390000
2007-10-29	13807.3496	13901.4004	13805.3096	13870.2598	207930000
2007-10-30	13869.0400	13869.2900	13778.4102	13792.4697	189730000
2007-10-31	13792.0596	13962.5303	13767.6797	13930.0098	277660000
2007-11-01	13924.1602	13924.1602	13548.9297	13567.8701	335560000
2007-11-02	13569.9004	13632.9004	13446.0195	13595.0996	279780000
2007-11-05	13592.5801	13618.2695	13446.9102	13543.4004	259590000
2007-11-06	13542.3398	13669.7197	13511.8604	13660.9404	252360000
2007-11-07	13646.7197	13647.2900	13285.6299	13300.0195	273050000
2007-11-08	13299.7002	13354.0000	13079.4805	13266.2900	403680000
2007-11-09	13261.1699	13262.1396	13017.2998	13042.7402	356840000
2007-11-12	13039.1602	13162.6396	12981.0400	12987.5498	291980000
2007-11-13	12975.1104	13319.4502	12975.1104	13307.0898	298250000
2007-11-14	13305.4697	13367.1699	13197.8398	13231.0098	267510000
2007-11-15	13231.0098	13262.1396	13055.8301	13110.0498	242570000
2007-11-16	13109.4805	13211.1699	13050.5498	13176.7900	314920000
2007-11-19	13176.2998	13176.2998	12937.6299	12958.4404	285790000
2007-11-20	12955.9199	13107.3701	12839.6797	13010.1396	325810000
2007-11-21	13006.6504	13007.7100	12786.0303	12799.0400	284550000
2007-11-23	12796.0703	12980.8799	12796.0703	12980.8799	122250000
2007-11-26	12979.9902	13037.2998	12724.0898	12743.4404	265610000
2007-11-27	12744.7803	12991.8496	12744.7803	12958.4404	296070000
2007-11-28	12958.0400	13325.8701	12958.0400	13289.4502	310080000
2007-11-29	13287.9102	13346.2695	13214.7500	13311.7305	201410000
2007-11-30	13314.2500	13466.9902	13281.6504	13371.7197	312570000
2007-12-03	13368.2197	13407.2402	13296.2803	13314.5703	212170000
2007-12-04	13311.2402	13316.2803	13237.5898	13248.7305	204940000
2007-12-05	13244.0098	13460.2402	13244.0098	13444.9600	256800000
2007-12-06	13445.8496	13632.9004	13426.1797	13619.8896	197270000
2007-12-07	13618.2695	13668.0996	13601.3604	13625.5801	179420000
2007-12-10	13623.5498	13754.0195	13623.5498	13727.0303	190220000
2007-12-11	13726.8701	13780.1104	13413.7402	13432.7695	280630000
2007-12-12	13434.7998	13704.5195	13321.6396	13473.9004	310470000
2007-12-13	13473.9805	13527.6299	13353.9199	13517.9600	248800000
2007-12-14	13515.1104	13515.3604	13332.1299	13339.8496	245590000
2007-12-17	13339.2002	13339.4502	13158.4199	13167.2002	243400000
2007-12-18	13168.6602	13279.4600	13092.0000	13232.4697	233020000
2007-12-19	13231.9805	13300.4297	13146.7900	13207.2695	208330000
2007-12-20	13206.4600	13288.4004	13153.6201	13245.6396	203910000
2007-12-21	13241.6602	13473.9805	13241.5703	13450.6504	430600000
2007-12-24	13450.7305	13563.4805	13449.2695	13550.0400	86400000
2007-12-26	13547.9502	13563.3203	13492.6797	13551.6904	122410000
2007-12-27	13549.1699	13551.0400	13349.2803	13359.6104	145770000
2007-12-28	13361.2305	13451.3799	13298.1504	13365.8701	142930000
2007-12-31	13364.1602	13364.7305	13246.5303	13264.8203	167240000
2008-01-02	13261.8203	13279.5400	12991.3701	13043.9600	239580000
2008-01-03	13044.1201	13137.9297	13023.5596	13056.7197	200620000
2008-01-04	13046.5596	13046.7197	12789.0400	12800.1797	304210000
2008-01-07	12801.1504	12884.1504	12733.8398	12827.4902	306700000
2008-01-08	12820.9004	12906.4199	12565.4102	12589.0703	322690000
2008-01-09	12590.2100	12738.6396	12501.7598	12735.3096	332900000
2008-01-10	12733.1104	12931.2900	12632.1504	12853.0898	325330000
2008-01-11	12850.7402	12851.1396	12543.8701	12606.2998	301890000
2008-01-14	12613.7803	12794.5703	12613.7002	12778.1504	245370000
2008-01-15	12777.5000	12777.5000	12488.7598	12501.1104	339700000
2008-01-16	12476.8096	12613.1299	12392.2695	12466.1602	500040000
2008-01-17	12467.0498	12517.6104	12125.5596	12159.2100	439830000
2008-01-18	12159.9404	12341.5400	12022.4805	12099.2998	483300000
2008-01-22	12092.7197	12092.7197	11634.8203	11971.1904	506500000
2008-01-23	11969.0801	12276.6699	11644.8096	12270.1699	536520000
2008-01-24	12272.6904	12399.1797	12241.7998	12378.6104	387900000
2008-01-25	12391.7002	12486.8896	12183.6797	12207.1699	393660000
2008-01-28	12205.7100	12386.0098	12112.1396	12383.8896	278990000
2008-01-29	12385.1904	12503.1504	12346.9902	12480.2998	285090000
2008-01-30	12480.1396	12681.4102	12406.1699	12442.8301	334680000
2008-01-31	12438.2803	12702.3799	12249.9297	12650.3604	394330000
2008-02-01	12638.1699	12767.7402	12602.3203	12743.1904	379580000
2008-02-04	12743.1104	12749.7803	12621.8301	12635.1602	237410000
2008-02-05	12631.8496	12631.9297	12264.0703	12265.1299	334380000
2008-02-06	12257.2500	12390.3203	12178.1504	12200.0996	296360000
2008-02-07	12196.2002	12332.5195	12120.4404	12247.0000	326200000
2008-02-08	12248.4697	12281.8799	12103.3701	12182.1299	262200000
2008-02-11	12181.8896	12252.1201	12069.4697	12240.0098	268100000
2008-02-12	12241.5596	12469.4102	12241.5596	12373.4102	256970000
2008-02-13	12368.1201	12573.1299	12367.7998	12552.2402	236300000
2008-02-14	12551.5098	12557.6104	12361.4600	12376.9805	233790000
2008-02-15	12376.6602	12376.6602	12278.6201	12348.2100	289800000
2008-02-19	12349.5898	12505.2500	12304.0801	12337.2197	257550000
2008-02-20	12333.3096	12464.0596	12227.7197	12427.2598	297990000
2008-02-21	12426.8496	12503.4600	12247.3398	12284.2998	293420000
2008-02-22	12281.0898	12397.7900	12155.2598	12381.0195	307090000
2008-02-25	12380.7695	12584.6201	12341.0400	12570.2197	288600000
2008-02-26	12569.4805	12734.1797	12512.4102	12684.9199	291760000
2008-02-27	12683.5400	12756.5596	12609.3701	12694.2803	263720000
2008-02-28	12689.2803	12689.4404	12536.4297	12582.1797	247270000
2008-02-29	12579.5801	12580.1504	12223.5703	12266.3896	351870000
2008-03-03	12264.3604	12281.3701	12161.0498	12258.9004	259730000
2008-03-04	12259.1396	12259.2305	12032.4199	12213.7998	347720000
2008-03-05	12204.9297	12349.6699	12140.5303	12254.9902	304570000
2008-03-06	12254.5898	12254.5898	12026.0703	12040.3896	283100000
2008-03-07	12039.0898	12094.2100	11819.6904	11893.6904	307580000
2008-03-10	11893.0400	11926.5000	11731.5996	11740.1504	312020000
2008-03-11	11741.3301	12160.7998	11741.0098	12156.8096	372330000
2008-03-12	12148.6104	12303.3496	12092.2500	12110.2402	288130000
2008-03-13	12096.4902	12215.3496	11875.7803	12145.7402	336260000
2008-03-14	12146.3896	12193.6104	11832.7197	11951.0898	380810000
2008-03-17	11946.4502	12076.2197	11756.5996	11972.2500	382890000
2008-03-18	11975.9199	12392.6602	11975.8398	12392.6602	367780000
2008-03-19	12391.5195	12461.5303	12095.0996	12099.6602	328460000
2008-03-20	12102.4297	12378.7402	12097.8701	12361.3203	502650000
2008-03-24	12361.9697	12622.0703	12361.9697	12548.6396	264320000
2008-03-25	12547.3398	12571.8398	12449.0801	12532.5996	237650000
2008-03-26	12531.7900	12531.9502	12376.7002	12422.8604	235020000
2008-03-27	12421.8799	12476.7598	12293.3398	12302.4600	235390000
2008-03-28	12303.9199	12382.1602	12196.8701	12216.4004	209000000
2008-03-31	12215.9199	12326.4697	12176.1104	12262.8896	273610000
2008-04-01	12266.6396	12659.8203	12266.4697	12654.3604	295530000
2008-04-02	12651.6699	12696.2900	12555.1699	12608.9199	232760000
2008-04-03	12605.8301	12675.1201	12527.7500	12626.0303	183870000
2008-04-04	12626.0303	12688.4805	12528.1602	12609.4199	181260000
2008-04-07	12612.5898	12733.6602	12583.2803	12612.4297	198070000
2008-04-08	12602.6602	12607.2998	12525.7998	12576.4404	197200000
2008-04-09	12574.6504	12621.5498	12468.9697	12527.2598	194950000
2008-04-10	12526.7803	12649.3096	12497.2197	12581.9805	227330000
2008-04-11	12579.7803	12580.2695	12302.0596	12325.4199	286850000
2008-04-14	12324.7695	12367.5996	12280.4004	12302.0596	216010000
2008-04-15	12302.0596	12387.7900	12269.8096	12362.4697	208950000
2008-04-16	12371.5098	12625.7803	12371.5098	12619.2695	269490000
2008-04-17	12617.4004	12656.5596	12563.2500	12620.4902	217000000
2008-04-18	12626.7598	12893.9805	12626.7598	12849.3604	304030000
2008-04-21	12850.9102	12850.9102	12751.1699	12825.0195	192400000
2008-04-22	12825.0195	12825.2598	12656.5596	12720.2305	214950000
2008-04-23	12721.4502	12837.3896	12703.0498	12763.2197	244120000
2008-04-24	12764.6797	12942.2598	12706.6299	12848.9502	249920000
2008-04-25	12848.3799	12909.2002	12742.7803	12891.8604	240760000
2008-04-28	12890.7598	12938.7598	12857.5000	12871.7500	222300000
2008-04-29	12870.3701	12889.8301	12804.6602	12831.9404	218020000
2008-04-30	12831.4502	13010.0000	12808.9805	12820.1299	255070000
2008-05-01	12818.3398	13029.0498	12793.0996	13010.0000	245480000
2008-05-02	13012.5303	13132.4600	12981.8301	13058.2002	205410000
2008-05-05	13056.5703	13058.4502	12939.7402	12969.5400	197810000
2008-05-06	12968.8896	13046.1504	12863.2002	13020.8301	199370000
2008-05-07	13010.8203	13036.7100	12796.1904	12814.3496	235000000
2008-05-08	12814.3496	12909.8604	12794.8096	12866.7803	195570000
2008-05-09	12860.6797	12861.4102	12715.0195	12745.8799	180240000
2008-05-12	12745.5498	12904.1602	12740.5000	12876.3096	198110000
2008-05-13	12872.0801	12891.3701	12780.9697	12832.1797	236710000
2008-05-14	12825.1201	12993.1504	12825.1201	12898.3799	206820000
2008-05-15	12891.2900	12999.5000	12854.9805	12992.6602	217780000
2008-05-16	12992.7402	13001.9404	12893.4902	12986.7998	249260000
2008-05-19	12985.4102	13136.6904	12963.7598	13028.1602	193770000
2008-05-20	13026.0400	13026.0400	12781.7803	12828.6797	265220000
2008-05-21	12824.9404	12862.4697	12573.6699	12601.1904	265810000
2008-05-22	12597.6904	12669.3398	12591.3398	12625.6201	216360000
2008-05-23	12620.9004	12621.9600	12460.0898	12479.6299	190210000
2008-05-27	12479.6299	12572.5303	12442.5898	12548.3496	201530000
2008-05-28	12542.9004	12601.9297	12495.2695	12594.0303	213680000
2008-05-29	12593.8701	12726.6602	12554.7002	12646.2197	206420000
2008-05-30	12647.3604	12689.7002	12617.4004	12638.3203	210230000
2008-06-02	12637.6699	12638.0801	12427.7695	12503.8203	199090000
2008-06-03	12503.2002	12554.0498	12342.1201	12402.8496	227460000
2008-06-04	12391.8604	12496.1602	12338.7803	12390.4805	238590000
2008-06-05	12388.8096	12610.9600	12388.8096	12604.4502	236160000
2008-06-06	12602.7402	12603.0703	12192.0596	12209.8096	307820000
2008-06-09	12210.1299	12331.8604	12195.3203	12280.3203	266350000
2008-06-10	12277.7100	12369.2305	12206.9600	12289.7598	240760000
2008-06-11	12286.3398	12286.6699	12079.1299	12083.7695	247120000
2008-06-12	12089.6299	12269.2402	12076.9297	12141.5801	260960000
2008-06-13	12144.5898	12310.2803	12144.5898	12307.3496	247980000
2008-06-16	12306.8604	12319.7197	12212.2500	12269.0801	222140000
2008-06-17	12269.6504	12322.8203	12150.2900	12160.2998	174690000
2008-06-18	12158.6797	12158.6797	11993.6396	12029.0596	212900000
2008-06-19	12029.0596	12114.7900	11978.3301	12063.0898	230920000
2008-06-20	12062.1904	12062.1904	11818.8301	11842.6904	429700000
2008-06-23	11843.8301	11986.9600	11731.0596	11842.3604	182870000
2008-06-24	11842.3604	11904.3203	11725.5195	11807.4297	225270000
2008-06-25	11805.3096	11924.1904	11789.3604	11811.8301	236160000
2008-06-26	11808.5703	11808.7305	11453.4199	11453.4199	302550000
2008-06-27	11452.8496	11485.2500	11297.9902	11346.5098	338250000
2008-06-30	11345.7002	11437.2998	11287.5596	11350.0098	282210000
2008-07-01	11344.6396	11407.9004	11183.4297	11382.2598	299590000
2008-07-02	11382.3398	11434.1201	11214.3701	11215.5098	230690000
2008-07-03	11216.0000	11337.4805	11157.2100	11288.5400	176910000
2008-07-07	11289.1904	11399.1104	11120.7402	11231.9600	248240000
2008-07-08	11225.0303	11391.1299	11174.8799	11384.2100	271500000
2008-07-09	11381.9297	11418.2402	11141.9902	11147.4404	227100000
2008-07-10	11148.0098	11270.2998	11086.9502	11229.0195	248010000
2008-07-11	11226.1699	11241.0703	10977.6797	11100.5400	275010000
2008-07-14	11103.6396	11239.0400	11003.6504	11055.1904	205360000
2008-07-15	11050.7998	11123.6699	10827.7100	10962.5400	331390000
2008-07-16	10961.8896	11244.1699	10918.3301	11239.2803	307590000
2008-07-17	11238.3896	11446.6602	11209.5596	11446.6602	335260000
2008-07-18	11436.5596	11510.8203	11381.9297	11496.5703	378610000
2008-07-21	11495.0195	11559.6699	11423.9404	11467.3398	212850000
2008-07-22	11457.9004	11616.6602	11387.3896	11602.5000	273690000
2008-07-23	11603.3896	11698.1699	11558.2900	11632.3799	264520000
2008-07-24	11630.3398	11634.4902	11345.3701	11349.2803	241140000
2008-07-25	11341.1396	11443.8096	11325.0996	11370.6904	190920000
2008-07-28	11369.4697	11369.5498	11125.1299	11131.0801	197550000
2008-07-29	11133.4404	11398.3799	11128.0596	11397.5596	206930000
2008-07-30	11397.5596	11586.6201	11397.5596	11583.6904	208520000
2008-07-31	11577.9902	11578.8896	11363.6904	11378.0195	220200000
2008-08-01	11379.8896	11425.7305	11267.0498	11326.3203	189700000
2008-08-04	11326.3203	11382.1699	11221.5303	11284.1504	170250000
2008-08-05	11286.0195	11615.9297	11286.0195	11615.7695	234990000
2008-08-06	11603.6396	11685.4600	11521.3203	11656.0703	180060000
2008-08-07	11655.4199	11655.5801	11416.7002	11431.4297	229610000
2008-08-08	11432.0898	11759.9600	11388.0400	11734.3203	212830000
2008-08-11	11729.6699	11867.1104	11675.5303	11782.3496	183190000
2008-08-12	11781.7002	11782.3496	11601.5195	11642.4697	173590000
2008-08-13	11632.8096	11633.7803	11453.3398	11532.9600	182550000
2008-08-14	11532.0703	11718.2803	11450.8896	11615.9297	159790000
2008-08-15	11611.2100	11709.8896	11599.7305	11659.9004	215040000
2008-08-18	11659.6504	11690.4297	11434.1201	11479.3896	156290000
2008-08-19	11478.0898	11478.1699	11318.5000	11348.5498	171580000
2008-08-20	11345.9404	11454.1504	11290.5801	11417.4297	144880000
2008-08-21	11415.2305	11476.2100	11315.5703	11430.2100	130020000
2008-08-22	11426.7900	11632.1299	11426.7900	11628.0596	138790000
2008-08-25	11626.1904	11626.2695	11362.6299	11386.2500	148610000
2008-08-26	11383.5596	11436.2402	11340.4102	11412.8701	119800000
2008-08-27	11412.4600	11554.4600	11381.7695	11502.5098	120580000
2008-08-28	11499.8701	11715.1797	11499.7900	11715.1797	149150000
2008-08-29	11713.2305	11713.2305	11543.3896	11543.9600	166910000
2008-09-02	11545.6299	11790.1699	11471.9004	11516.9199	177090000
2008-09-03	11506.0098	11554.3799	11416.5303	11532.8799	174250000
2008-09-04	11532.4805	11532.4805	11176.0195	11188.2305	229200000
2008-09-05	11185.6299	11245.1504	11037.8496	11220.9600	198300000
2008-09-08	11224.8701	11570.6602	11224.7900	11510.7402	273000000
2008-09-09	11514.7305	11577.5000	11230.7305	11230.7305	257300000
2008-09-10	11233.9102	11380.6299	11215.2598	11268.9199	214260000
2008-09-11	11264.4404	11445.6797	11098.6699	11433.7100	247820000
2008-09-12	11429.3203	11459.9297	11280.4004	11421.9902	238890000
2008-09-15	11416.3701	11416.4502	10917.5098	10917.5098	432970000
2008-09-16	10905.6201	11093.2197	10742.7002	11059.0195	494760000
2008-09-17	11056.5801	11057.3096	10595.9004	10609.6602	463200000
2008-09-18	10609.0098	11076.4404	10459.4404	11019.6904	488060000
2008-09-19	11027.5098	11483.0498	11026.7002	11388.4404	655110000
2008-09-22	11394.4199	11394.5801	10992.2002	11015.6904	213210000
2008-09-23	11015.6904	11143.2100	10833.9404	10854.1699	204480000
2008-09-24	10850.0195	10928.4004	10753.5703	10825.1699	183630000
2008-09-25	10827.1699	11129.1904	10827.0098	11022.0596	218530000
2008-09-26	11019.0400	11168.0596	10868.8203	11143.1299	232560000
2008-09-29	11139.6201	11139.9404	10365.4502	10365.4502	385940000
2008-09-30	10371.5801	10868.9004	10371.4199	10850.6602	319770000
2008-10-01	10847.4004	10882.5195	10631.9502	10831.0703	256670000
2008-10-02	10825.5400	10825.5400	10439.5195	10482.8496	395330000
2008-10-03	10483.9600	10796.2598	10310.2500	10325.3799	299690000
2008-10-06	10322.5195	10322.7598	9525.3203	9955.5000	391460000
2008-10-07	9955.4199	10124.0303	9436.6699	9447.1104	362520000
2008-10-08	9437.2305	9628.0703	9194.7803	9258.0996	479270000
2008-10-09	9261.6904	9448.1396	8579.1904	8579.1904	436740000
2008-10-10	8568.6699	8901.2803	7882.5098	8451.1904	674920000
2008-10-13	8462.4199	9427.9902	8462.1797	9387.6104	399290000
2008-10-14	9388.9697	9794.3701	9085.4297	9310.9902	412740000
2008-10-15	9301.9102	9308.7598	8530.1201	8577.9102	374350000
2008-10-16	8577.0400	9013.2695	8197.6699	8979.2598	422450000
2008-10-17	8975.3496	9281.1201	8718.2500	8852.2197	360600000
2008-10-20	8852.2998	9266.6299	8852.2197	9265.4297	241400000
2008-10-21	9262.7998	9284.5498	9004.2695	9033.6602	231160000
2008-10-22	9027.8398	9027.8398	8335.2998	8519.2100	348840000
2008-10-23	8519.7695	8795.9902	8243.5498	8691.2500	340740000
2008-10-24	8683.2100	8683.2100	8187.4800	8378.9502	335680000
2008-10-27	8375.9199	8599.0996	8143.5898	8175.7700	281180000
2008-10-28	8178.7202	9082.0801	8174.7300	9065.1201	372160000
2008-10-29	9062.3301	9363.3203	8890.2900	8990.9600	316230000
2008-10-30	9004.6602	9266.4697	8976.8701	9180.6904	267210000
2008-10-31	9179.0898	9454.3604	9119.2002	9325.0098	310950000
2008-11-03	9326.0400	9410.5498	9255.4805	9319.8301	180970000
2008-11-04	9323.8896	9653.9502	9323.8896	9625.2803	254930000
2008-11-05	9616.5996	9616.5996	9111.4697	9139.2695	264640000
2008-11-06	9134.0098	9155.4404	8637.1699	8695.7900	344350000
2008-11-07	8696.0303	8961.5703	8696.0303	8943.8096	246300000
2008-11-10	8946.5996	9159.5801	8760.4600	8870.5400	221230000
2008-11-11	8864.3203	8867.9102	8560.7100	8693.9600	257270000
2008-11-12	8684.5195	8684.5996	8265.2900	8282.6602	314660000
2008-11-13	8281.1396	8876.5898	7965.4199	8835.2500	476600000
2008-11-14	8822.1904	8923.1797	8469.9902	8497.3096	304370000
2008-11-17	8494.8398	8571.2998	8246.8896	8273.5801	278220000
2008-11-18	8273.3398	8477.9502	8105.4399	8424.7500	366390000
2008-11-19	8420.6904	8504.6396	7987.0801	7997.2798	350470000
2008-11-20	7995.5298	8187.3999	7506.9702	7552.2900	528130000
2008-11-21	7552.3701	8071.7500	7449.3799	8046.4199	569010000
2008-11-24	8048.0898	8599.0195	8048.0898	8443.3896	491890000
2008-11-25	8445.1396	8607.3799	8281.4600	8479.4697	374020000
2008-11-26	8464.4902	8726.6104	8311.1699	8726.6104	283920000
2008-11-28	8724.7002	8831.3496	8672.6904	8829.0400	155510000
2008-12-01	8826.8896	8827.0498	8141.3599	8149.0898	321010000
2008-12-02	8153.7500	8437.1699	8143.5098	8419.0898	307520000
2008-12-03	8409.1396	8624.1904	8234.1504	8591.6904	294680000
2008-12-04	8587.0703	8631.9902	8259.4004	8376.2402	280880000
2008-12-05	8376.0801	8686.4697	8118.5000	8635.4199	346370000
2008-12-08	8637.6504	9026.4102	8637.4902	8934.1797	358970000
2008-12-09	8934.0996	8934.0996	8651.7402	8691.3301	284950000
2008-12-10	8693.0000	8879.2197	8646.3301	8761.4199	232830000
2008-12-11	8750.1299	8809.4502	8512.7598	8565.0898	290540000
2008-12-12	8563.0996	8682.5703	8347.8096	8629.6797	271030000
2008-12-15	8628.8096	8676.2803	8469.0303	8564.5303	229940000
2008-12-16	8565.6504	8958.7900	8565.6504	8924.1396	337190000
2008-12-17	8921.9102	8961.2598	8778.0703	8824.3398	239260000
2008-12-18	8823.9404	8883.3604	8527.4102	8604.9902	274080000
2008-12-19	8606.5000	8787.2305	8550.4297	8579.1104	550150000
2008-12-22	8573.3701	8601.4102	8372.0195	8519.6904	211090000
2008-12-23	8518.6504	8604.1201	8391.2998	8419.4902	174640000
2008-12-24	8416.8604	8498.5000	8416.8604	8468.4805	66930000
2008-12-26	8468.7100	8533.0703	8461.7803	8515.5498	86760000
2008-12-29	8515.8701	8530.6797	8364.0596	8483.9297	153730000
2008-12-30	8487.5098	8675.2402	8487.5098	8668.3896	162560000
2008-12-31	8666.4805	8842.6602	8664.8896	8776.3896	226760000
2009-01-02	8772.2500	9065.2803	8760.7803	9034.6904	213700000
2009-01-05	9027.1299	9034.3701	8892.3604	8952.8896	233760000
2009-01-06	8954.5703	9088.0596	8940.9502	9015.0996	215410000
2009-01-07	8996.9404	8996.9404	8719.9199	8769.7002	266710000
2009-01-08	8769.9404	8770.0195	8651.1904	8742.4600	226620000
2009-01-09	8738.7998	8769.6201	8576.9600	8599.1797	204300000
2009-01-12	8599.2598	8602.5996	8421.0801	8473.9697	273550000
2009-01-13	8474.6104	8522.0801	8376.8799	8448.5596	304050000
2009-01-14	8446.0098	8446.2500	8140.7202	8200.1396	355050000
2009-01-15	8196.2402	8286.1602	7995.1299	8212.4902	436660000
2009-01-16	8215.6699	8341.2002	8109.3398	8281.2197	439360000
2009-01-20	8279.6299	8291.9805	7939.9302	7949.0898	419200000
2009-01-21	7949.1699	8243.5498	7936.1899	8228.0996	410040000
2009-01-22	8224.4297	8224.8301	7957.1401	8122.7998	420040000
2009-01-23	8108.7900	8152.5898	7909.0298	8077.5601	370510000
2009-01-26	8078.0400	8231.6797	8023.1602	8116.0298	316720000
2009-01-27	8117.3901	8225.7900	8083.1401	8174.7300	247750000
2009-01-28	8175.9302	8405.8701	8175.9302	8375.4502	357940000
2009-01-29	8373.0596	8373.1396	8137.9399	8149.0098	247450000
2009-01-30	8149.0098	8195.7598	7961.9199	8000.8599	303160000
2009-02-02	8000.6201	8000.6201	7867.3701	7936.7500	293890000
2009-02-03	7936.9902	8111.5698	7905.5200	8078.3599	313090000
2009-02-04	8070.3198	8162.1499	7929.2598	7956.6602	345520000
2009-02-05	7954.8301	8107.8301	7845.3101	8063.0698	390980000
2009-02-06	8056.3799	8312.3701	8052.2402	8280.5898	396380000
2009-02-09	8281.3799	8315.0703	8196.2402	8270.8701	289280000
2009-02-10	8269.3604	8269.4404	7848.7402	7888.8799	449890000
2009-02-11	7887.0498	7983.7402	7852.1602	7939.5298	270280000
2009-02-12	7931.9702	7938.8198	7693.9800	7932.7598	331960000
2009-02-13	7933.0000	7970.8398	7840.4502	7850.4102	251960000
2009-02-17	7845.6299	7845.6299	7551.0098	7552.6001	332850000
2009-02-18	7546.3501	7617.7598	7479.9702	7555.6299	268220000
2009-02-19	7555.2300	7614.9702	7447.5498	7465.9502	301480000
2009-02-20	7461.4902	7469.2900	7249.4702	7365.6699	584900000
2009-02-23	7365.9902	7441.0200	7105.9399	7114.7798	406150000
2009-02-24	7115.3398	7378.9702	7114.2998	7350.9399	468010000
2009-02-25	7349.5801	7404.9399	7156.6802	7270.8901	450270000
2009-02-26	7269.0601	7402.3101	7173.5601	7182.0801	321300000
2009-02-27	7180.9702	7195.4600	7033.6201	7062.9302	667950000
2009-03-02	7056.4800	7058.9502	6755.1699	6763.2900	568670000
2009-03-03	6764.8101	6855.2900	6705.6299	6726.0200	445280000
2009-03-04	6726.5000	6979.2202	6726.4199	6875.8398	464830000
2009-03-05	6874.0098	6874.0098	6544.1001	6594.4399	509770000
2009-03-06	6595.1602	6755.1699	6469.9502	6626.9399	425170000
2009-03-09	6625.7402	6709.6099	6516.8599	6547.0498	365990000
2009-03-10	6547.0098	6926.4902	6546.6099	6926.4902	640020000
2009-03-11	6923.1299	7015.0601	6867.5498	6930.3999	524430000
2009-03-12	6932.3901	7184.7100	6872.2500	7170.0601	488690000
2009-03-13	7167.3501	7242.6201	7105.8599	7223.9800	479010000
2009-03-16	7225.3301	7392.9102	7206.8501	7216.9702	586970000
2009-03-17	7218.0000	7396.8101	7172.0498	7395.7002	391880000
2009-03-18	7395.7002	7571.6401	7257.2700	7486.5801	584110000
2009-03-19	7489.6802	7548.4600	7369.2598	7400.7998	559920000
2009-03-20	7402.3101	7460.9302	7257.8301	7278.3799	672950000
2009-03-23	7279.2500	7780.7202	7278.7798	7775.8599	515600000
2009-03-24	7773.4702	7796.5698	7646.9902	7659.9702	379670000
2009-03-25	7659.8101	7863.6299	7550.0601	7749.8101	454090000
2009-03-26	7752.3599	7931.3301	7752.2798	7924.5601	397260000
2009-03-27	7922.5698	7922.5698	7735.9502	7776.1802	323650000
2009-03-30	7773.3101	7773.3901	7437.5898	7522.0200	383260000
2009-03-31	7523.7700	7725.3599	7523.4502	7608.9199	399840000
2009-04-01	7606.1299	7789.0000	7483.8701	7761.6001	361340000
2009-04-02	7763.9902	8075.7300	7763.9902	7978.0801	442820000
2009-04-03	7980.6299	8019.5000	7897.2402	8017.5898	308210000
2009-04-06	8016.1602	8016.1602	7862.2002	7975.8501	247400000
2009-04-07	7968.9199	7969.0801	7762.0801	7789.5601	276920000
2009-04-08	7788.6802	7887.5200	7750.8501	7837.1099	255350000
2009-04-09	7839.8901	8087.2798	7839.8901	8083.3799	462060000
2009-04-13	8082.0200	8113.4102	7963.7500	8057.8101	424250000
2009-04-14	8057.4102	8057.4102	7902.2598	7920.1802	513010000
2009-04-15	7914.9199	8041.3198	7870.4800	8029.6201	413280000
2009-04-16	8029.1401	8168.1201	7962.7100	8125.4302	359470000
2009-04-17	8125.4302	8190.6602	8086.8799	8131.3301	537670000
2009-04-20	8128.9399	8128.9399	7840.4502	7841.7300	453660000
2009-04-21	7841.7300	7979.2002	7791.9502	7969.5601	424030000
2009-04-22	7964.7798	8044.8301	7868.0098	7886.5698	387030000
2009-04-23	7886.8101	7979.4399	7804.2100	7957.0601	327240000
2009-04-24	7957.4502	8127.5000	7957.4502	8076.2900	402720000
2009-04-27	8073.8198	8122.5601	7987.1602	8025.0000	282990000
2009-04-28	8023.5601	8091.6602	7938.9800	8016.9502	274710000
2009-04-29	8018.3101	8257.5703	8017.9102	8185.7300	300340000
2009-04-30	8188.5098	8307.5098	8136.8999	8168.1201	341400000
2009-05-01	8167.4102	8219.8096	8099.3101	8212.4102	237360000
2009-05-04	8213.5996	8434.8604	8213.5996	8426.7402	354490000
2009-05-05	8425.5498	8458.1201	8362.7803	8410.6504	311490000
2009-05-06	8403.4805	8518.5703	8403.0000	8512.2803	454480000
2009-05-07	8512.2803	8577.1904	8358.0000	8409.8496	476640000
2009-05-08	8410.7305	8587.5498	8410.7305	8574.6504	428420000
2009-05-11	8569.2305	8569.2305	8410.3301	8418.7695	332630000
2009-05-12	8419.1699	8517.4600	8365.6504	8469.1104	334840000
2009-05-13	8461.7998	8462.0400	8262.4297	8284.8896	336930000
2009-05-14	8285.9199	8376.6396	8273.9004	8331.3203	323800000
2009-05-15	8326.2197	8394.9600	8230.1699	8268.6396	308820000
2009-05-18	8270.1504	8511.8799	8270.1504	8504.0801	288280000
2009-05-19	8502.4805	8538.0098	8463.5400	8474.8496	277710000
2009-05-20	8471.8203	8591.9297	8405.4697	8422.0400	468640000
2009-05-21	8416.0703	8416.1504	8221.0098	8292.1299	302280000
2009-05-22	8292.2100	8364.1396	8257.1699	8277.3203	244190000
2009-05-26	8277.3203	8495.7100	8226.9004	8473.4902	314760000
2009-05-27	8473.6504	8496.5898	8289.3496	8300.0195	285990000
2009-05-28	8300.5000	8434.6201	8246.5801	8403.7998	290730000
2009-05-29	8404.0400	8522.9502	8368.5195	8500.3301	361910000
2009-06-01	8501.5303	8760.7002	8501.2900	8721.4404	354830000
2009-06-02	8721.5996	8787.1299	8693.7197	8740.8701	257560000
2009-06-03	8740.0703	8740.3896	8598.3799	8675.2402	252160000
2009-06-04	8675.2803	8751.2500	8634.5703	8750.2402	237800000
2009-06-05	8751.7500	8839.4004	8700.4102	8763.1299	254970000
2009-06-08	8759.3496	8823.9697	8633.0703	8764.4902	189630000
2009-06-09	8764.8301	8803.2598	8725.1201	8763.0596	187930000
2009-06-10	8763.6602	8834.9297	8639.9502	8739.0195	219920000
2009-06-11	8736.2305	8877.9297	8736.2305	8770.9199	249900000
2009-06-12	8770.0098	8805.5303	8716.7305	8799.2598	164020000
2009-06-15	8798.5000	8798.5000	8577.9004	8612.1299	230220000
2009-06-16	8612.4404	8643.6504	8499.3799	8504.6699	240690000
2009-06-17	8504.3604	8563.0098	8461.2900	8497.1797	237870000
2009-06-18	8496.7305	8590.5195	8475.1201	8555.5996	220050000
2009-06-19	8556.9600	8616.5898	8496.7305	8539.7305	528710000
2009-06-22	8538.5195	8538.8301	8334.5498	8339.0098	291240000
2009-06-23	8340.4404	8370.9004	8286.4102	8322.9102	237150000
2009-06-24	8323.5098	8428.4102	8259.8799	8299.8604	189430000
2009-06-25	8299.2500	8490.4600	8259.4297	8472.4004	222540000
2009-06-26	8468.5400	8468.7695	8401.3604	8438.3896	307640000
2009-06-29	8440.1299	8533.2305	8429.0898	8529.3799	216480000
2009-06-30	8528.9297	8560.4404	8393.9502	8447.0000	233340000
2009-07-01	8447.5303	8580.4697	8447.5303	8504.0596	184600000
2009-07-02	8503.0000	8503.2305	8280.7402	8280.7402	157800000
2009-07-06	8280.7402	8327.9697	8205.9902	8324.8701	206900000
2009-07-07	8324.9502	8326.3096	8154.3799	8163.6001	210880000
2009-07-08	8163.6001	8219.5195	8087.1899	8178.4102	325250000
2009-07-09	8179.0098	8228.6699	8145.3101	8183.1699	192660000
2009-07-10	8182.4902	8183.8501	8093.3101	8146.5200	174260000
2009-07-13	8146.5200	8331.6797	8130.4199	8331.6797	253520000
2009-07-14	8331.3701	8361.2305	8285.2002	8359.4902	189170000
2009-07-15	8363.9502	8628.2305	8363.9502	8616.2100	305000000
2009-07-16	8612.6602	8739.5498	8584.4004	8711.8203	216580000
2009-07-17	8711.8896	8754.2900	8674.4102	8743.9404	301410000
2009-07-20	8746.0498	8854.7998	8745.9004	8848.1504	213730000
2009-07-21	8848.1504	8927.1299	8811.2695	8915.9404	218910000
2009-07-22	8912.3896	8949.7998	8860.3203	8881.2598	199010000
2009-07-23	8882.3096	9096.7197	8866.4404	9069.2900	274760000
2009-07-24	9066.1104	9100.8799	9007.3896	9093.2402	214310000
2009-07-27	9093.0898	9123.4004	9034.5195	9108.5098	176830000
2009-07-28	9106.9199	9124.9102	9007.4697	9096.7197	198270000
2009-07-29	9092.3398	9094.8301	9014.1904	9070.7197	190510000
2009-07-30	9072.8398	9246.4297	9072.6104	9154.4600	232410000
2009-07-31	9154.6104	9218.7695	9133.4502	9171.6104	265570000
2009-08-03	9173.6504	9298.4297	9173.6504	9286.5596	221690000
2009-08-04	9285.0498	9321.0996	9250.7402	9320.1904	195990000
2009-08-05	9315.3604	9318.0801	9206.4502	9280.9697	236610000
2009-08-06	9277.1904	9325.1104	9208.7998	9256.2598	244450000
2009-08-07	9258.4502	9437.7100	9258.4502	9370.0703	216600000
2009-08-10	9368.4102	9371.9600	9290.3398	9337.9502	161370000
2009-08-11	9334.3301	9334.3301	9216.8799	9241.4502	171380000
2009-08-12	9236.0596	9424.1104	9221.0195	9361.6104	197420000
2009-08-13	9362.2900	9406.5000	9305.3096	9398.1904	145620000
2009-08-14	9398.0400	9401.9697	9232.8301	9321.4004	172780000
2009-08-17	9313.8496	9313.8496	9116.5195	9135.3398	207100000
2009-08-18	9134.3604	9233.5098	9134.3604	9217.9404	158530000
2009-08-19	9208.6797	9313.0898	9131.9404	9279.1602	176910000
2009-08-20	9278.5498	9363.9502	9267.9697	9350.0498	151740000
2009-08-21	9347.8604	9519.1104	9347.2500	9505.9600	293530000
2009-08-24	9506.1797	9587.7305	9486.2305	9509.2803	190590000
2009-08-25	9509.2100	9620.0000	9508.9805	9539.2900	173890000
2009-08-26	9538.6104	9582.9697	9485.7803	9543.5195	154660000
2009-08-27	9541.6299	9609.7197	9459.4004	9580.6299	163980000
2009-08-28	9582.7402	9630.2002	9495.9805	9544.2002	205770000
2009-08-31	9542.9102	9543.0596	9436.1299	9496.2803	201600000
2009-09-01	9492.3203	9557.9502	9292.0801	9310.5996	267680000
2009-09-02	9306.2100	9330.9297	9262.2998	9280.6699	175200000
2009-09-03	9282.0303	9350.2695	9252.9297	9344.6104	168750000
2009-09-04	9345.3604	9445.7197	9321.6299	9441.2695	152400000
2009-09-08	9440.1299	9511.0195	9439.9805	9497.3398	202370000
2009-09-09	9496.5898	9577.2197	9476.1797	9547.2197	190820000
2009-09-10	9546.5400	9633.0000	9508.2197	9627.4805	234130000
2009-09-11	9625.4404	9649.8496	9571.5596	9605.4102	196760000
2009-09-14	9598.0801	9631.1104	9535.9600	9626.7998	196480000
2009-09-15	9626.4199	9713.7100	9580.9297	9683.4102	224030000
2009-09-16	9683.7100	9799.7197	9679.1797	9791.7100	241270000
2009-09-17	9789.8203	9854.5801	9749.4600	9783.9199	225470000
2009-09-18	9784.7500	9847.7100	9784.6797	9820.2002	424930000
2009-09-21	9818.6104	9818.6904	9725.8799	9778.8604	172830000
2009-09-22	9779.6104	9843.4004	9771.9102	9829.8701	194620000
2009-09-23	9830.6299	9917.9902	9740.8398	9748.5498	233330000
2009-09-24	9749.9902	9805.3896	9666.0303	9707.4404	201890000
2009-09-25	9706.6797	9735.9297	9641.0098	9665.1904	189350000
2009-09-28	9663.2305	9823.6699	9663.2305	9789.3604	163780000
2009-09-29	9789.7402	9834.4805	9739.1104	9742.2002	154000000
2009-09-30	9741.8301	9776.8203	9608.5898	9712.2803	268390000
2009-10-01	9711.5996	9711.6699	9500.3701	9509.2803	266990000
2009-10-02	9507.6201	9524.7803	9430.0801	9487.6699	219750000
2009-10-05	9488.7305	9625.0596	9481.0898	9599.7500	173850000
2009-10-06	9601.2598	9774.3203	9601.2598	9731.2500	206020000
2009-10-07	9725.6904	9740.3203	9675.6201	9725.5801	167650000
2009-10-08	9728.2197	9836.6699	9728.0703	9786.8701	209580000
2009-10-09	9786.0400	9865.0098	9764.8799	9864.9404	161120000
2009-10-12	9865.2402	9931.8203	9849.3701	9885.7998	158850000
2009-10-13	9883.9805	9895.0898	9815.0596	9871.0596	211510000
2009-10-14	9873.5498	10027.7305	9873.4805	10015.8604	284810000
2009-10-15	10014.8799	10062.9404	9977.4697	10062.9404	252480000
2009-10-16	10061.3604	10061.6602	9939.9102	9995.9102	307770000
2009-10-19	9996.6699	10117.9600	9995.1504	10092.1904	186240000
2009-10-20	10092.4199	10098.3896	9992.8096	10041.4805	214500000
2009-10-21	10038.8398	10119.4697	9943.7598	9949.3604	251050000
2009-10-22	9946.1797	10105.1904	9916.7803	10081.3096	231900000
2009-10-23	10099.9004	10109.5703	9932.5000	9972.1797	305670000
2009-10-26	9972.3301	10072.3203	9849.4502	9867.9600	270050000
2009-10-27	9868.3398	9947.5400	9837.9600	9882.1699	237060000
2009-10-28	9881.1104	9902.4199	9758.0801	9762.6904	257370000
2009-10-29	9762.9102	9969.9102	9759.1299	9962.5801	248950000
2009-10-30	9961.5195	9962.1299	9684.5400	9712.7305	327980000
2009-11-02	9712.1299	9858.5898	9678.9502	9789.4404	242460000
2009-11-03	9787.4697	9787.4697	9703.8896	9771.9102	231520000
2009-11-04	9767.2998	9928.0400	9767.1396	9802.1396	224130000
2009-11-05	9807.7998	10013.0703	9807.7998	10005.9600	211040000
2009-11-06	10001.3496	10044.5000	9936.8096	10023.4199	181010000
2009-11-09	10020.6201	10228.2305	10020.6201	10226.9404	227470000
2009-11-10	10223.0098	10260.7998	10197.6904	10246.9697	193950000
2009-11-11	10247.4199	10341.9697	10246.1396	10291.2598	166920000
2009-11-12	10289.8203	10321.6396	10171.2402	10197.4697	183810000
2009-11-13	10197.8496	10305.6904	10192.0303	10270.4697	167280000
2009-11-16	10267.5303	10434.2402	10267.4502	10406.9600	202570000
2009-11-17	10404.7695	10438.1699	10361.9902	10437.4199	158320000
2009-11-18	10426.2695	10432.6602	10360.0996	10426.3096	166340000
2009-11-19	10425.3301	10425.3301	10256.1104	10332.4404	196250000
2009-11-20	10327.9102	10342.7197	10271.6797	10318.1602	230430000
2009-11-23	10320.1299	10495.6104	10320.0498	10450.9502	182350000
2009-11-24	10451.2500	10453.9697	10359.5801	10433.7100	163750000
2009-11-25	10432.9600	10481.4805	10420.9404	10464.4004	130080000
2009-11-27	10452.2305	10452.2305	10231.2500	10309.9199	130290000
2009-11-30	10309.7695	10364.3398	10263.2900	10344.8398	223580000
2009-12-01	10343.8203	10501.2803	10343.4404	10471.5801	190220000
2009-12-02	10470.4404	10513.5195	10421.4697	10452.6797	159500000
2009-12-03	10455.6299	10507.6299	10350.0498	10366.1504	243970000
2009-12-04	10368.5703	10516.7002	10311.8096	10388.9004	460660000
2009-12-07	10386.8604	10443.1602	10360.1797	10390.1104	196580000
2009-12-08	10385.4199	10385.6504	10249.8398	10285.9697	221770000
2009-12-09	10282.8496	10342.2695	10235.6299	10337.0498	188610000
2009-12-10	10336.0000	10444.5996	10335.7695	10405.8301	195910000
2009-12-11	10403.4102	10484.0498	10400.0801	10471.5000	179970000
2009-12-14	10471.2803	10514.6602	10471.2803	10501.0498	154360000
2009-12-15	10499.3096	10499.3096	10426.6904	10452.0000	187560000
2009-12-16	10449.8096	10509.9697	10427.5898	10441.1201	208310000
2009-12-17	10439.9902	10440.0596	10307.9600	10308.2598	198860000
2009-12-18	10309.3896	10372.3496	10263.9004	10328.8896	480080000
2009-12-21	10330.0996	10458.0498	10329.7998	10414.1396	164470000
2009-12-22	10414.6699	10479.8203	10414.5898	10464.9297	135080000
2009-12-23	10464.3203	10492.0596	10437.7998	10466.4404	112460000
2009-12-24	10467.1201	10522.0596	10461.6797	10520.0898	52670000
2009-12-28	10517.9102	10551.6104	10506.3398	10547.0801	102010000
2009-12-29	10547.8301	10580.3301	10544.2803	10545.4102	92890000
2009-12-30	10544.3604	10550.7002	10505.6602	10548.5098	110160000
2009-12-31	10548.5098	10555.0098	10423.1299	10428.0498	137940000
2010-01-04	10430.6904	10604.9697	10430.6904	10583.9600	179780000
2010-01-05	10584.5596	10584.5596	10522.5195	10572.0195	188540000
2010-01-06	10564.7197	10594.9902	10546.5498	10573.6797	186040000
2010-01-07	10571.1104	10612.3701	10505.2100	10606.8604	217390000
2010-01-08	10606.4004	10619.4004	10554.3301	10618.1904	172710000
2010-01-11	10620.3096	10676.2305	10591.5898	10663.9902	182050000
2010-01-12	10662.8604	10663.0801	10568.8398	10627.2598	256050000
2010-01-13	10628.0898	10709.2598	10614.4902	10680.7695	202810000
2010-01-14	10680.1602	10723.7695	10666.8604	10710.5498	201320000
2010-01-15	10706.9902	10709.9404	10561.0596	10609.6504	362930000
2010-01-19	10608.3701	10729.8896	10591.9697	10725.4297	192150000
2010-01-20	10719.6904	10719.9199	10517.2998	10603.1504	203270000
2010-01-21	10603.9102	10614.9404	10374.6904	10389.8799	304290000
2010-01-22	10389.5801	10389.5801	10157.6396	10172.9805	323620000
2010-01-25	10175.0996	10256.8701	10171.7695	10196.8604	215330000
2010-01-26	10195.3496	10285.1299	10155.5996	10194.2900	217300000
2010-01-27	10194.2900	10255.0596	10104.3604	10236.1602	262170000
2010-01-28	10236.9199	10258.8301	10055.0801	10120.4600	240050000
2010-01-29	10122.0400	10239.3398	10043.7500	10067.3301	316900000
2010-02-01	10068.9902	10190.8896	10068.9102	10185.5303	198430000
2010-02-02	10186.1299	10314.8398	10173.5898	10296.8496	237140000
2010-02-03	10291.7305	10307.2002	10231.9297	10270.5498	198940000
2010-02-04	10273.1201	10273.1201	9998.0303	10002.1797	304240000
2010-02-05	10003.6904	10031.9600	9835.0898	10012.2305	308320000
2010-02-08	10005.4297	10028.5596	9904.0898	9908.3896	216270000
2010-02-09	9910.2803	10139.4297	9910.0596	10058.6396	236210000
2010-02-10	10055.4600	10085.5400	9962.9600	10038.3799	178600000
2010-02-11	10037.8496	10161.5703	9976.7100	10144.1904	194470000
2010-02-12	10137.2305	10137.3896	9983.8203	10099.1396	296510000
2010-02-16	10100.8096	10279.5400	10100.8096	10268.8096	234900000
2010-02-17	10261.4805	10320.1299	10261.4805	10309.2402	193270000
2010-02-18	10309.3896	10406.5801	10294.5098	10392.9004	185310000
2010-02-19	10387.7695	10438.5498	10339.1699	10402.3496	241750000
2010-02-22	10402.4297	10433.6396	10368.9502	10383.3799	158440000
2010-02-23	10383.1602	10411.1201	10267.8301	10282.4102	190740000
2010-02-24	10284.0000	10393.5098	10283.9297	10374.1602	181450000
2010-02-25	10366.5996	10366.6797	10185.8301	10321.0303	242550000
2010-02-26	10321.4102	10353.4502	10272.2900	10325.2598	282120000
2010-03-01	10326.0996	10413.9902	10326.0996	10403.7900	173750000
2010-03-02	10404.1602	10456.9199	10389.4297	10405.9805	217180000
2010-03-03	10406.2803	10469.5400	10376.5801	10396.7598	183290000
2010-03-04	10396.5303	10452.3799	10390.8604	10444.1396	165740000
2010-03-05	10445.1299	10571.9404	10445.0498	10566.2002	184270000
2010-03-08	10563.7803	10587.7402	10542.3896	10552.5195	171780000
2010-03-09	10552.2402	10612.5996	10533.9297	10564.3799	219860000
2010-03-10	10560.1299	10601.7900	10526.5195	10567.3301	186570000
2010-03-11	10560.9805	10611.8398	10507.1699	10611.8398	150000000
2010-03-12	10611.7695	10644.9502	10594.8398	10624.6904	166140000
2010-03-15	10623.4102	10644.1904	10570.5098	10642.1504	160570000
2010-03-16	10642.5303	10693.9902	10621.9004	10685.9805	227410000
2010-03-17	10686.3604	10767.9805	10686.3604	10733.6699	194190000
2010-03-18	10733.4404	10784.0000	10728.1504	10779.1699	153280000
2010-03-19	10780.0000	10819.9004	10694.2197	10741.9805	434190000
2010-03-22	10741.0000	10809.8496	10695.1299	10785.8896	157200000
2010-03-23	10787.1797	10893.8896	10784.7598	10888.8301	189140000
2010-03-24	10887.6201	10887.8398	10825.4199	10836.1504	195570000
2010-03-25	10837.5098	10955.4805	10834.1904	10841.2100	200330000
2010-03-26	10841.2900	10909.3799	10816.4297	10850.3604	175490000
2010-03-29	10849.2305	10916.6396	10849.2305	10895.8604	136710000
2010-03-30	10895.0195	10940.2197	10866.8301	10907.4199	148810000
2010-03-31	10907.3398	10907.4199	10832.8301	10856.6299	197060000
2010-04-01	10857.3096	10956.3896	10857.3096	10927.0703	159520000
2010-04-05	10927.4502	10988.0596	10923.9697	10973.5498	139480000
2010-04-06	10972.4902	10987.3799	10927.5195	10969.9902	159960000
2010-04-07	10961.9502	10962.6602	10845.4502	10897.5195	187000000
2010-04-08	10896.9902	10949.3604	10844.0898	10927.0703	158930000
2010-04-09	10926.9199	11000.9805	10926.9199	10997.3496	150660000
2010-04-12	10996.7500	11029.7695	10992.2100	11005.9697	153960000
2010-04-13	11006.7197	11038.9199	10947.7695	11019.4199	183950000
2010-04-14	11020.7002	11125.2197	11020.6299	11123.1104	223920000
2010-04-15	11122.9600	11154.5498	11096.2002	11144.5703	203720000
2010-04-16	11143.6602	11153.7900	10973.9199	11018.6602	373950000
2010-04-19	11018.3604	11095.2998	10977.8496	11092.0498	214850000
2010-04-20	11093.1104	11146.0801	11081.4697	11117.0596	175170000
2010-04-21	11116.9102	11153.7197	11071.3398	11124.9199	188880000
2010-04-22	11119.7803	11149.8604	11016.4004	11134.2900	214700000
2010-04-23	11132.1797	11205.6396	11105.6504	11204.2803	207380000
2010-04-26	11205.1104	11258.0098	11187.6504	11205.0303	191920000
2010-04-27	11203.6699	11218.8604	10973.1699	10991.9902	263400000
2010-04-28	10988.8701	11078.5195	10965.3799	11045.2695	236760000
2010-04-29	11045.6396	11197.3203	11041.6396	11167.3203	194310000
2010-04-30	11168.2305	11197.9297	10999.6904	11008.6104	255130000
2010-05-03	11009.5996	11177.6699	11009.5996	11151.8301	178080000
2010-05-04	11149.4805	11149.4805	10869.2500	10926.7695	242100000
2010-05-05	10918.4004	10946.7900	10814.8398	10866.8301	218830000
2010-05-06	10868.1201	10879.7598	9869.6201	10520.3203	459890000
2010-05-07	10519.4199	10579.1201	10241.2305	10380.4297	428730000
2010-05-10	10386.1797	10835.1699	10386.0303	10785.1396	313350000
2010-05-11	10780.0000	10874.5400	10685.3799	10748.2598	223950000
2010-05-12	10742.1504	10909.0801	10742.1504	10896.9102	196630000
2010-05-13	10896.6104	10920.2695	10771.6904	10782.9502	201480000
2010-05-14	10780.6797	10780.7500	10537.2500	10620.1602	256500000
2010-05-17	10616.9805	10660.9697	10436.0596	10625.8301	221910000
2010-05-18	10625.4502	10718.8604	10482.2002	10510.9502	246370000
2010-05-19	10505.7002	10522.5195	10324.6602	10444.3701	266340000
2010-05-20	10440.2100	10440.2100	10065.3604	10068.0098	360350000
2010-05-21	10063.9297	10198.5303	9918.8203	10193.3896	438220000
2010-05-24	10193.4600	10196.4102	10052.6699	10066.5703	211430000
2010-05-25	10061.4297	10061.6602	9774.4805	10043.7500	316960000
2010-05-26	10045.1104	10179.0303	9952.6797	9974.4502	316080000
2010-05-27	9971.7305	10264.2002	9971.7305	10258.9902	264770000
2010-05-28	10258.0000	10258.0000	10095.9004	10136.6299	243720000
2010-06-01	10133.9404	10218.3301	10013.9004	10024.0195	221900000
2010-06-02	10025.6104	10254.2197	10025.6104	10249.5400	200850000
2010-06-03	10250.6699	10315.2100	10175.0195	10255.2803	176870000
2010-06-04	10249.6104	10249.6904	9889.8799	9931.9697	256600000
2010-06-07	9931.7500	9982.3799	9810.2998	9816.4902	222940000
2010-06-08	9812.9404	9953.6602	9757.5498	9939.9805	259680000
2010-06-09	9941.5703	10065.1396	9867.7305	9899.2500	222680000
2010-06-10	9901.6699	10185.8301	9901.6699	10172.5303	221730000
2010-06-11	10166.7803	10215.9805	10082.7100	10211.0703	187890000
2010-06-14	10211.8301	10328.6699	10186.2100	10190.8896	177920000
2010-06-15	10192.4004	10408.3203	10192.4004	10404.7695	203170000
2010-06-16	10404.2402	10429.0303	10332.5996	10409.4600	165700000
2010-06-17	10409.9805	10441.2002	10319.2197	10434.1699	181070000
2010-06-18	10435.0000	10483.4404	10424.4902	10450.6396	338010000
2010-06-21	10452.4600	10594.1602	10395.5498	10442.4102	165190000
2010-06-22	10441.9502	10493.5703	10283.4004	10293.5195	175750000
2010-06-23	10293.2998	10368.0400	10227.2402	10298.4404	195100000
2010-06-24	10297.0801	10298.0596	10128.8496	10152.7998	244440000
2010-06-25	10153.4805	10202.9102	10081.0801	10143.8096	434500000
2010-06-28	10143.0498	10201.9297	10101.4102	10138.5195	164100000
2010-06-29	10135.7197	10135.7998	9811.9199	9870.2998	290500000
2010-06-30	9868.3398	9908.9199	9753.8398	9774.0195	235090000
2010-07-01	9773.2695	9795.4805	9621.8896	9732.5303	262820000
2010-07-02	9732.5303	9770.8701	9614.3203	9686.4805	199570000
2010-07-06	9686.4805	9858.1299	9659.0098	9743.6201	261020000
2010-07-07	9743.6201	10026.5996	9736.7002	10018.2803	219560000
2010-07-08	10019.2598	10139.8604	10019.2598	10138.9902	192210000
2010-07-09	10138.9902	10201.7695	10118.4102	10198.0303	134810000
2010-07-12	10199.2402	10220.2803	10146.4902	10216.2695	131490000
2010-07-13	10217.5498	10407.8203	10217.5498	10363.0195	179040000
2010-07-14	10370.9600	10400.0996	10303.0000	10366.7197	208530000
2010-07-15	10367.0996	10379.7402	10240.4805	10359.3096	210000000
2010-07-16	10356.2002	10356.2002	10079.5801	10097.9004	335060000
2010-07-19	10098.1201	10187.2803	10073.6797	10154.4297	176970000
2010-07-20	10151.4805	10236.4004	10007.7598	10229.9600	194410000
2010-07-21	10226.0195	10265.5400	10065.5000	10120.5303	203900000
2010-07-22	10121.8096	10363.2402	10121.8096	10322.2998	202220000
2010-07-23	10321.1602	10441.9502	10287.4805	10424.6201	200000000
2010-07-26	10424.1699	10526.7900	10414.4004	10525.4297	178820000
2010-07-27	10525.2803	10578.3301	10494.8604	10537.6904	180550000
2010-07-28	10537.0098	10548.5195	10463.2197	10497.8799	162070000
2010-07-29	10498.9404	10584.9902	10387.3896	10467.1602	202110000
2010-07-30	10465.1904	10507.1904	10347.5000	10465.9404	208160000
2010-08-02	10468.8203	10692.2002	10468.5898	10674.3799	167640000
2010-08-03	10673.9199	10676.9502	10600.9600	10636.3799	164880000
2010-08-04	10630.2002	10702.9902	10627.5303	10680.4297	173360000
2010-08-05	10679.6699	10679.7500	10612.8496	10674.9805	139610000
2010-08-06	10668.5498	10668.7002	10515.3701	10653.5596	154870000
2010-08-09	10654.6201	10719.9404	10649.4004	10698.7500	166330000
2010-08-10	10696.6299	10700.7100	10551.6201	10644.2500	203490000
2010-08-11	10631.8203	10631.9004	10367.3301	10378.8301	219330000
2010-08-12	10361.5801	10361.6504	10268.7100	10319.9502	221030000
2010-08-13	10320.3301	10354.9199	10285.4404	10303.1504	151620000
2010-08-16	10303.0703	10333.1201	10209.5303	10302.0098	146040000
2010-08-17	10297.6299	10480.4404	10297.4697	10405.8496	191340000
2010-08-18	10398.5898	10472.2998	10330.0195	10415.5400	168560000
2010-08-19	10411.1504	10411.1504	10216.1904	10271.2100	227740000
2010-08-20	10270.9805	10270.9805	10147.2402	10213.6201	251150000
2010-08-23	10215.5098	10304.7002	10170.2900	10174.4102	173000000
2010-08-24	10173.0498	10173.0498	9991.1797	10040.4502	223680000
2010-08-25	10040.1504	10097.4004	9937.9805	10060.0596	183890000
2010-08-26	10059.9004	10104.7100	9968.0996	9985.8096	176330000
2010-08-27	9982.1797	10159.8799	9936.6201	10150.6504	207760000
2010-08-30	10145.5801	10150.5703	10007.6797	10009.7305	150480000
2010-08-31	10006.4199	10073.3799	9941.8398	10014.7197	255420000
2010-09-01	10016.0098	10279.0801	10016.0098	10269.4697	205710000
2010-09-02	10270.0801	10320.3701	10253.9600	10320.0996	149930000
2010-09-03	10321.9199	10451.1504	10321.8398	10447.9297	168600000
2010-09-07	10446.7998	10446.7998	10332.4004	10340.6904	149040000
2010-09-08	10338.4902	10426.7002	10335.6904	10387.0098	166760000
2010-09-09	10388.1396	10476.6201	10386.6299	10415.2402	163590000
2010-09-10	10415.0098	10471.2803	10403.1699	10462.7695	140320000
2010-09-13	10458.5996	10567.5898	10458.5996	10544.1299	190720000
2010-09-14	10544.7305	10588.3203	10499.7002	10526.4902	192410000
2010-09-15	10526.4199	10587.7998	10480.7803	10572.7305	167420000
2010-09-16	10571.7500	10603.6904	10522.4805	10594.8301	170300000
2010-09-17	10595.5498	10650.1602	10567.3604	10607.8496	367230000
2010-09-20	10608.0801	10774.1299	10608.0801	10753.6201	157120000
2010-09-21	10753.3896	10833.3896	10717.7402	10761.0303	186740000
2010-09-22	10761.1104	10805.3799	10708.4004	10739.3096	168590000
2010-09-23	10738.4805	10761.9404	10640.9199	10662.4199	156830000
2010-09-24	10664.3896	10865.7803	10664.3096	10860.2598	179270000
2010-09-27	10860.0303	10873.2002	10809.6201	10812.0400	143910000
2010-09-28	10809.1699	10886.2100	10728.6396	10858.1396	167110000
2010-09-29	10857.9805	10869.2598	10798.8799	10835.2803	158830000
2010-09-30	10836.0400	10948.8799	10745.4404	10788.0498	214540000
2010-10-01	10789.7197	10866.5400	10780.6396	10829.6797	161890000
2010-10-04	10828.8496	10853.7100	10711.1201	10751.2695	160370000
2010-10-05	10752.7803	10965.6104	10752.6299	10944.7197	216240000
2010-10-06	10936.7900	10974.1602	10918.5703	10967.6504	163440000
2010-10-07	10968.4102	10998.5303	10892.7598	10948.5801	141920000
2010-10-08	10948.5000	11032.1699	10929.2803	11006.4805	152280000
2010-10-11	11006.9297	11030.5000	10977.9004	11010.3398	114830000
2010-10-12	11010.7900	11053.2100	10913.8398	11020.4004	155150000
2010-10-13	11022.8203	11155.2305	11022.0703	11096.0801	224920000
2010-10-14	11096.9902	11112.2002	11023.5400	11094.5703	196170000
2010-10-15	11096.0098	11141.1904	11010.6797	11062.7803	319210000
2010-10-18	11062.6299	11159.0498	11054.7598	11143.6904	190290000
2010-10-19	11139.5996	11139.5996	10917.6201	10978.6201	247640000
2010-10-20	10974.5195	11152.8799	10970.8896	11107.9697	220140000
2010-10-21	11105.2402	11213.5400	11066.1904	11146.5703	178060000
2010-10-22	11146.4102	11159.0498	11109.2500	11132.5596	104570000
2010-10-25	11133.4004	11247.5996	11132.3398	11164.0498	168110000
2010-10-26	11163.1396	11184.8203	11087.0000	11169.4600	159040000
2010-10-27	11168.4004	11168.4004	11020.8203	11126.2803	167080000
2010-10-28	11127.3398	11179.3398	11052.5996	11113.9502	156250000
2010-10-29	11120.4502	11131.0098	11075.7998	11118.4902	189650000
2010-11-01	11120.2998	11244.2695	11062.3301	11124.6201	150130000
2010-11-02	11125.2197	11219.5195	11125.2197	11188.7197	150390000
2010-11-03	11184.8799	11226.6396	11097.3701	11215.1299	177580000
2010-11-04	11216.6504	11440.3701	11216.6504	11434.8398	234680000
2010-11-05	11435.2197	11451.5303	11393.5195	11444.0801	211670000
2010-11-08	11439.5400	11439.6104	11362.5303	11406.8398	143990000
2010-11-09	11403.5898	11421.1396	11303.1904	11346.7500	161910000
2010-11-10	11342.8096	11366.1602	11255.0195	11357.0400	164170000
2010-11-11	11326.6904	11326.7695	11231.2197	11283.0996	296660000
2010-11-12	11281.2803	11283.7002	11143.8398	11192.5801	217650000
2010-11-15	11194.0195	11280.9004	11189.0996	11201.9697	155660000
2010-11-16	11194.7002	11194.7002	10978.9297	11023.5000	254570000
2010-11-17	11017.8301	11042.1602	10990.8096	11007.8799	160250000
2010-11-18	11010.4902	11199.6904	11010.3398	11181.2305	171770000
2010-11-19	11180.7695	11206.1699	11119.2402	11203.5498	219400000
2010-11-22	11201.6602	11206.0498	11054.5303	11178.5801	152850000
2010-11-23	11177.5996	11180.1699	10992.1699	11036.3701	192820000
2010-11-24	11037.3496	11195.9902	11037.3496	11187.2803	138280000
2010-11-26	11183.5000	11183.5000	11067.1699	11091.8701	68400000
2010-11-29	11083.7500	11083.8203	10929.2803	11052.4902	151530000
2010-11-30	11049.7197	11062.6299	10942.9805	11006.0195	233770000
2010-12-01	11007.2305	11276.0996	11007.2305	11255.7803	202520000
2010-12-02	11255.9297	11373.7998	11255.8496	11362.4102	212090000
2010-12-03	11361.8799	11388.8701	11318.8203	11382.0898	149440000
2010-12-06	11381.3301	11392.0801	11350.2695	11362.1904	122240000
2010-12-07	11363.8496	11450.8896	11354.0898	11359.1602	175720000
2010-12-08	11354.4502	11389.0898	11327.4902	11372.4805	152510000
2010-12-09	11370.4404	11413.3496	11331.5000	11370.0596	167970000
2010-12-10	11370.0596	11413.6904	11357.7197	11410.3203	151820000
2010-12-13	11406.1602	11480.0303	11405.3301	11428.5596	151190000
2010-12-14	11429.2402	11514.0801	11428.9404	11476.5400	149860000
2010-12-15	11475.6396	11519.0400	11445.6699	11457.4697	189670000
2010-12-16	11457.9297	11514.8398	11421.2998	11499.2500	163040000
2010-12-17	11499.0195	11503.1797	11451.0000	11491.9102	358300000
2010-12-20	11491.2998	11517.0703	11442.6797	11478.1299	125360000
2010-12-21	11478.3604	11549.1201	11478.2900	11533.1602	119420000
2010-12-22	11532.1699	11566.9902	11528.0801	11559.4902	122040000
2010-12-23	11559.1104	11580.8398	11542.6201	11573.4902	100840000
2010-12-27	11572.8096	11573.1904	11518.4404	11555.0303	76820000
2010-12-28	11554.7998	11591.1299	11541.1396	11575.5400	114100000
2010-12-29	11572.7402	11625.0000	11572.6602	11585.3799	77800000
2010-12-30	11585.3799	11594.3799	11551.9297	11569.7100	76820000
2010-12-31	11569.3301	11597.4102	11530.3203	11577.5098	93330000
2011-01-03	11577.4297	11711.4697	11577.3496	11670.7500	203420000
2011-01-04	11670.9004	11698.2197	11635.7402	11691.1797	178630000
2011-01-05	11688.6104	11742.6797	11652.8896	11722.8896	169990000
2011-01-06	11716.9297	11736.7402	11667.4600	11697.3096	193080000
2011-01-07	11696.8604	11726.9404	11599.6797	11674.7598	188720000
2011-01-10	11672.3398	11677.3301	11573.8701	11637.4502	150340000
2011-01-11	11638.5098	11704.1201	11635.4805	11671.8799	157440000
2011-01-12	11673.6201	11782.2305	11673.6201	11755.4404	144960000
2011-01-13	11753.7002	11757.2500	11700.5303	11731.9004	161660000
2011-01-14	11732.1299	11794.1504	11698.8301	11787.3799	200770000
2011-01-18	11783.8203	11858.7803	11777.9902	11837.9297	203390000
2011-01-19	11834.2100	11861.2402	11798.4600	11825.2900	166250000
2011-01-20	11823.7002	11845.1602	11744.7695	11822.7998	180800000
2011-01-21	11822.9502	11905.4805	11822.7998	11871.8398	249480000
2011-01-24	11873.4297	11982.9404	11867.9805	11980.5195	184000000
2011-01-25	11980.5195	11985.9697	11898.7402	11977.1904	191950000
2011-01-26	11978.8496	12020.5195	11961.8301	11985.4404	168320000
2011-01-27	11985.3604	12019.5303	11971.9297	11989.8301	167770000
2011-01-28	11990.3604	12012.4199	11803.0400	11823.7002	214170000
2011-01-31	11824.3896	11891.9297	11817.8799	11891.9297	206580000
2011-02-01	11892.5000	12050.7500	11892.5000	12040.1602	180890000
2011-02-02	12038.2695	12057.9102	12018.5098	12041.9697	143440000
2011-02-03	12040.6797	12080.5400	11981.0498	12062.2598	143710000
2011-02-04	12061.7305	12092.4199	12025.7803	12092.1504	121780000
2011-02-07	12092.3799	12188.7598	12092.2998	12161.6299	132960000
2011-02-08	12152.7002	12238.7900	12150.0498	12233.1504	126650000
2011-02-09	12229.2900	12254.2305	12188.1904	12239.8896	162910000
2011-02-10	12239.6602	12239.6602	12156.9404	12229.2900	274440000
2011-02-11	12227.7803	12285.9404	12180.4805	12273.2598	184290000
2011-02-14	12266.8301	12276.2100	12235.9102	12268.1904	146350000
2011-02-15	12266.7500	12267.6602	12193.2695	12226.6396	142580000
2011-02-16	12219.7900	12303.1602	12219.7900	12288.1699	146270000
2011-02-17	12287.7197	12331.3096	12253.2402	12318.1396	130860000
2011-02-18	12318.6699	12391.2900	12303.2305	12391.2500	230040000
2011-02-22	12389.7402	12389.8203	12176.3096	12212.7900	201860000
2011-02-23	12211.8096	12221.1201	12063.4297	12105.7803	213490000
2011-02-24	12104.5596	12129.6201	11983.1699	12068.5000	190860000
2011-02-25	12060.9297	12151.0303	12060.9297	12130.4502	147540000
2011-02-28	12130.4502	12235.0400	12130.1504	12226.3398	199560000
2011-03-01	12226.4902	12261.3799	12054.9902	12058.0195	183240000
2011-03-02	12057.3398	12115.1201	12018.6299	12066.7998	147270000
2011-03-03	12068.0098	12283.0996	12068.0098	12258.2002	157840000
2011-03-04	12258.8799	12271.3701	12079.5098	12169.8799	166700000
2011-03-07	12171.0898	12243.4404	12041.5996	12090.0303	176200000
2011-03-08	12085.8701	12251.2002	12072.2100	12214.3799	158610000
2011-03-09	12211.1602	12257.8203	12156.5996	12213.0898	128360000
2011-03-10	12211.4297	12211.4297	11974.3896	11984.6104	180660000
2011-03-11	11976.9600	12087.0098	11936.3203	12044.4004	143670000
2011-03-14	12042.1299	12042.1299	11897.3096	11993.1602	163000000
2011-03-15	11988.6904	11988.6904	11696.2500	11855.4199	221930000
2011-03-16	11854.2002	11856.7002	11555.4805	11613.2998	254070000
2011-03-17	11614.8896	11800.5400	11614.8203	11774.5898	182260000
2011-03-18	11777.2305	11927.0898	11777.2305	11858.5195	355050000
2011-03-21	11860.1104	12078.2998	11860.1104	12036.5303	143390000
2011-03-22	12036.3701	12050.9805	12002.8496	12018.6299	115660000
2011-03-23	12018.4004	12116.1396	11972.6104	12086.0195	133940000
2011-03-24	12087.5400	12191.1797	12087.5400	12170.5596	131610000
2011-03-25	12170.7100	12259.7900	12170.7100	12220.5898	129790000
2011-03-28	12221.1904	12272.9199	12197.8799	12197.8799	123070000
2011-03-29	12194.4805	12285.4102	12173.5098	12279.0098	129030000
2011-03-30	12280.0703	12383.4600	12280.0703	12350.6104	140340000
2011-03-31	12350.7598	12381.6797	12319.0098	12319.7305	186140000
2011-04-01	12321.0195	12419.7100	12321.0195	12376.7197	147600000
2011-04-04	12374.5996	12407.4102	12369.1504	12400.0303	114660000
2011-04-05	12402.0801	12438.1396	12353.3398	12393.9004	142340000
2011-04-06	12386.6602	12450.9297	12386.6602	12426.7500	182350000
2011-04-07	12426.4502	12440.5596	12328.3604	12409.4902	158590000
2011-04-08	12409.8701	12450.3604	12320.7197	12380.0498	122820000
2011-04-11	12380.4297	12444.0000	12352.8799	12381.1104	109950000
2011-04-12	12381.1904	12381.1904	12233.0000	12263.5801	137260000
2011-04-13	12263.6504	12335.0996	12224.4502	12270.9902	118950000
2011-04-14	12270.2402	12305.5801	12163.8604	12285.1504	140670000
2011-04-15	12285.4502	12369.2695	12272.5801	12341.8301	234710000
2011-04-18	12339.7100	12339.7900	12093.8896	12201.5898	190220000
2011-04-19	12201.4404	12275.3398	12200.2998	12266.7500	149870000
2011-04-20	12266.7500	12475.5303	12263.5801	12453.5400	203900000
2011-04-21	12453.6201	12506.0596	12447.5596	12505.9902	166630000
2011-04-25	12505.9902	12506.2197	12446.0498	12479.8799	128660000
2011-04-26	12480.8604	12613.1602	12478.1396	12595.3701	183980000
2011-04-27	12592.2305	12708.3701	12588.3301	12690.9600	160550000
2011-04-28	12689.9004	12776.1396	12674.5400	12763.3096	148760000
2011-04-29	12763.4600	12832.8301	12751.1299	12810.5400	378620000
2011-05-02	12810.1602	12876.0000	12784.6201	12807.3604	150960000
2011-05-03	12806.3799	12840.6602	12749.9902	12807.5098	191510000
2011-05-04	12806.2900	12806.6797	12673.0195	12723.5801	193720000
2011-05-05	12723.6504	12724.5596	12521.2803	12584.1699	176950000
2011-05-06	12580.7598	12759.2305	12579.9297	12638.7402	168320000
2011-05-09	12637.8301	12722.0703	12620.2002	12684.6797	133940000
2011-05-10	12685.1299	12781.0596	12681.6504	12760.3604	156000000
2011-05-11	12745.8701	12748.2100	12577.2100	12630.0303	200680000
2011-05-12	12629.9600	12718.5801	12537.1699	12695.9199	216510000
2011-05-13	12695.6504	12714.5000	12543.1904	12595.7500	169940000
2011-05-16	12594.7695	12642.9004	12530.8096	12548.3701	192310000
2011-05-17	12541.3301	12541.3301	12378.8398	12479.5801	192830000
2011-05-18	12471.7803	12571.1504	12443.0996	12560.1797	175120000
2011-05-19	12561.4600	12633.5898	12533.4600	12605.3203	158470000
2011-05-20	12604.7197	12604.8301	12485.8604	12512.0400	174980000
2011-05-23	12511.3604	12511.3604	12331.7695	12381.2598	150720000
2011-05-24	12381.5703	12422.5498	12350.0400	12356.2100	145920000
2011-05-25	12355.4502	12440.0303	12309.5195	12394.6602	145750000
2011-05-26	12391.6299	12441.5801	12317.9199	12402.7598	149070000
2011-05-27	12398.0596	12483.8096	12397.6904	12441.5801	126030000
2011-05-31	12443.4004	12574.2900	12443.4004	12569.7900	208290000
2011-06-01	12569.4102	12569.4902	12282.4199	12290.1396	183020000
2011-06-02	12289.6104	12306.7100	12190.5400	12248.5498	156370000
2011-06-03	12247.7998	12247.8701	12104.0303	12151.2598	157740000
2011-06-06	12151.1904	12151.4902	12070.6602	12089.9600	166600000
2011-06-07	12090.1797	12178.8896	12066.6104	12070.8096	162610000
2011-06-08	12066.2695	12098.3604	12024.2598	12048.9404	156870000
2011-06-09	12049.4697	12183.1201	12049.0898	12124.3604	149700000
2011-06-10	12124.1699	12124.8496	11937.4199	11951.9102	178310000
2011-06-13	11945.3301	12011.6602	11917.7803	11952.9697	153370000
2011-06-14	11951.3799	12120.7998	11951.3799	12076.1104	159620000
2011-06-15	12075.1201	12075.2002	11862.5303	11897.2695	182500000
2011-06-16	11896.1299	11990.0195	11875.7695	11961.5195	189500000
2011-06-17	11962.6602	12072.8896	11962.5098	12004.3604	342010000
2011-06-20	12004.2803	12099.8701	11971.2900	12080.3799	127250000
2011-06-21	12081.3301	12217.3301	12081.1797	12190.0098	147570000
2011-06-22	12189.7100	12207.9902	12105.8496	12109.6699	125330000
2011-06-23	12108.3496	12108.7305	11874.9404	12050.0000	206760000
2011-06-24	12049.2402	12057.1904	11925.4199	11934.5801	279660000
2011-06-27	11934.6602	12098.8096	11934.0498	12043.5596	177920000
2011-06-28	12043.5596	12190.4297	12042.2803	12188.6904	135050000
2011-06-29	12187.6299	12284.3896	12175.8604	12261.4199	158720000
2011-06-30	12262.2500	12427.0898	12262.0996	12414.3398	179980000
2011-07-01	12414.3398	12596.1299	12404.0801	12582.7695	141870000
2011-07-05	12569.8701	12601.7998	12540.5801	12569.8701	123000000
2011-07-06	12562.4697	12643.2402	12539.2100	12626.0195	132330000
2011-07-07	12627.2305	12753.8896	12627.2305	12719.4902	153740000
2011-07-08	12717.9004	12717.9004	12567.4102	12657.2002	131150000
2011-07-11	12655.6201	12655.8398	12470.2998	12505.7598	133250000
2011-07-12	12505.5400	12570.5801	12446.8799	12446.8799	162640000
2011-07-13	12447.3301	12611.0400	12447.3301	12491.6104	139970000
2011-07-14	12491.5303	12581.9805	12414.4102	12437.1201	140810000
2011-07-15	12437.1201	12504.8203	12406.0898	12479.7305	215420000
2011-07-18	12475.1104	12475.2598	12296.2305	12385.1602	148950000
2011-07-19	12386.0303	12607.5596	12385.9600	12587.4199	167550000
2011-07-20	12583.6797	12603.5098	12546.5596	12571.9102	140340000
2011-07-21	12567.0703	12751.4297	12566.6104	12724.4102	188410000
2011-07-22	12724.7100	12740.8701	12644.1904	12681.1602	136760000
2011-07-25	12679.7197	12679.9502	12536.1904	12592.7998	128760000
2011-07-26	12592.1201	12593.4004	12489.0400	12501.2998	145140000
2011-07-27	12498.4199	12498.6504	12289.6904	12302.5498	182770000
2011-07-28	12301.7197	12384.9004	12226.8301	12240.1104	148710000
2011-07-29	12239.3604	12243.0703	12083.4502	12143.2402	230910000
2011-08-01	12144.2197	12282.4199	11998.0801	12132.4902	182820000
2011-08-02	12129.7695	12130.2998	11865.5596	11866.6201	207060000
2011-08-03	11863.7402	11904.9102	11700.3398	11896.4404	198220000
2011-08-04	11893.8604	11893.9404	11372.1396	11383.6797	300760000
2011-08-05	11383.9805	11555.4102	11139.0000	11444.6104	406310000
2011-08-08	11433.9297	11434.0898	10809.8496	10809.8496	479980000
2011-08-09	10810.9102	11244.0098	10604.0703	11239.7695	431410000
2011-08-10	11228.0000	11228.0000	10686.4902	10719.9404	396300000
2011-08-11	10729.8496	11278.9004	10729.8496	11143.3096	393190000
2011-08-12	11143.4600	11346.6699	11142.1797	11269.0195	228030000
2011-08-15	11269.8496	11484.5996	11269.8496	11482.9004	188120000
2011-08-16	11480.4805	11488.0098	11292.6299	11405.9297	187800000
2011-08-17	11392.0098	11529.6699	11322.2998	11410.2100	171280000
2011-08-18	11406.2695	11406.5000	10881.5996	10990.5801	308520000
2011-08-19	10989.7500	11086.4004	10801.4102	10817.6504	336370000
2011-08-22	10820.3701	11020.5498	10820.3701	10854.6504	226720000
2011-08-23	10854.5801	11176.8398	10854.4297	11176.7598	244130000
2011-08-24	11175.7803	11331.5703	11113.0400	11320.7100	227380000
2011-08-25	11321.0195	11406.3896	11106.7598	11149.8203	255050000
2011-08-26	11149.8203	11326.4297	10929.2002	11284.5400	244410000
2011-08-29	11286.6504	11541.7803	11286.5801	11539.2500	177540000
2011-08-30	11532.1299	11630.0703	11429.3896	11559.9502	182090000
2011-08-31	11560.4805	11712.5996	11528.0801	11613.5303	229740000
2011-09-01	11613.2998	11716.8398	11488.4600	11493.5703	178110000
2011-09-02	11492.0596	11492.1396	11211.3496	11240.2598	174660000
2011-09-06	11237.3096	11237.4600	10932.5303	11139.2998	217420000
2011-09-07	11137.6299	11414.8604	11137.6299	11414.8604	166320000
2011-09-08	11414.8604	11477.2998	11283.7402	11295.8096	173040000
2011-09-09	11294.5996	11294.8301	10935.6396	10992.1299	228170000
2011-09-12	10990.0098	11062.0303	10824.7598	11061.1201	197160000
2011-09-13	11054.9902	11140.8496	10987.1797	11105.8496	189980000
2011-09-14	11106.8301	11386.7803	10993.8398	11246.7305	192600000
2011-09-15	11247.7197	11433.4004	11247.4902	11433.1797	172080000
2011-09-16	11433.7100	11532.4697	11407.4102	11509.0898	425900000
2011-09-19	11506.8203	11506.8203	11255.2500	11401.0098	157580000
2011-09-20	11401.4697	11550.2197	11373.9199	11408.6602	157060000
2011-09-21	11408.5801	11447.8604	11117.2803	11124.8398	221860000
2011-09-22	11121.8896	11122.1201	10597.1396	10733.8301	306170000
2011-09-23	10732.7695	10808.4902	10638.7305	10771.4805	223140000
2011-09-26	10771.7803	11057.4902	10771.7803	11043.8604	225620000
2011-09-27	11045.2305	11369.2998	11045.2305	11190.6904	212700000
2011-09-28	11189.0996	11317.0801	10996.9805	11010.9004	172410000
2011-09-29	11012.7900	11271.1396	10965.4502	11153.9805	191340000
2011-09-30	11152.3203	11152.3896	10909.5195	10913.3799	213200000
2011-10-03	10912.0996	10979.1904	10653.3398	10655.2998	242870000
2011-10-04	10651.4404	10825.4404	10404.4902	10808.7100	267440000
2011-10-05	10800.4697	10950.8896	10738.0996	10939.9502	226440000
2011-10-06	10939.8701	11132.5996	10858.6699	11123.3301	190030000
2011-10-07	11123.4102	11232.0498	11051.1299	11103.1201	188080000
2011-10-10	11104.5596	11433.3301	11104.5596	11433.1797	144270000
2011-10-11	11432.7998	11447.8604	11365.6699	11416.2998	133360000
2011-10-12	11417.3604	11625.2998	11417.2803	11518.8496	188130000
2011-10-13	11518.0898	11518.0898	11377.8203	11478.1299	143990000
2011-10-14	11478.9697	11646.8301	11478.6602	11644.4902	133570000
2011-10-17	11643.3496	11643.3496	11378.3496	11397.0000	140360000
2011-10-18	11396.1699	11652.7402	11296.1201	11577.0498	201410000
2011-10-19	11577.5400	11633.7002	11469.1699	11504.6201	169580000
2011-10-20	11502.1299	11581.2500	11391.1396	11541.7803	166100000
2011-10-21	11543.2197	11812.4600	11542.8398	11808.7900	264000000
2011-10-24	11807.9600	11940.7500	11805.7695	11913.6201	161870000
2011-10-25	11912.6299	11912.8604	11682.5195	11706.6201	161450000
2011-10-26	11707.7598	11891.2100	11694.3604	11869.0400	183730000
2011-10-27	11872.0703	12284.3096	11872.0703	12208.5498	251640000
2011-10-28	12207.3398	12251.9199	12164.2402	12231.1104	163620000
2011-10-31	12229.2197	12229.2900	11954.4102	11955.0098	185790000
2011-11-01	11951.5303	11951.7598	11630.0303	11657.9600	218290000
2011-11-02	11658.4902	11876.8301	11658.4902	11836.0400	154140000
2011-11-03	11835.5898	12065.9297	11835.4297	12044.4697	158170000
2011-11-04	12043.4102	12043.4902	11850.3096	11983.2402	126150000
2011-11-07	11983.0195	12074.4404	11880.6904	12068.3896	122110000
2011-11-08	12055.5195	12187.5098	12002.1699	12170.1797	144950000
2011-11-09	12166.4004	12166.4004	11736.9297	11780.9404	180200000
2011-11-10	11780.0303	11961.1396	11779.8799	11893.8604	165250000
2011-11-11	11896.2803	12179.7197	11896.2803	12153.6797	134520000
2011-11-14	12153.0000	12170.5596	12027.0303	12078.9805	119610000
2011-11-15	12077.9199	12165.1104	12001.2598	12096.1602	14510000
2011-11-16	12084.7402	12109.0303	11890.5703	11905.5898	166220000
2011-11-17	11905.6699	11948.4297	11676.3496	11770.7305	169830000
2011-11-18	11768.9805	11854.8096	11755.8203	11796.1602	181240000
2011-11-21	11795.5498	11795.7002	11454.0703	11547.3096	170960000
2011-11-22	11542.3896	11571.7500	11433.9697	11493.7197	148570000
2011-11-23	11492.7402	11492.8203	11257.5498	11257.5498	152220000
2011-11-25	11251.8799	11361.4697	11231.4297	11231.6504	87480000
2011-11-28	11232.4697	11562.0996	11232.1602	11523.0098	204950000
2011-11-29	11523.0098	11624.0098	11517.0400	11555.6299	156950000
2011-11-30	11559.2695	12045.6797	11559.2695	12045.6797	286790000
2011-12-01	12046.2100	12062.6396	11974.6201	12020.0303	143700000
2011-12-02	12022.3701	12146.6797	12007.1201	12019.4199	150110000
2011-12-05	12021.5400	12186.5303	12021.4600	12097.8301	153830000
2011-12-06	12097.7500	12215.7100	12076.7100	12150.1299	145920000
2011-12-07	12144.4102	12257.6699	12060.3701	12196.3701	168440000
2011-12-08	12195.9102	12195.9102	11966.2197	11997.7002	165880000
2011-12-09	11996.0303	12212.8301	11995.5098	12184.2598	154250000
2011-12-12	12181.0801	12181.3799	11940.8604	12021.3896	149050000
2011-12-13	12018.6602	12147.7002	11904.3799	11954.9404	171910000
2011-12-14	11949.7197	11950.0195	11786.4697	11823.4805	161240000
2011-12-15	11825.2900	11967.8398	11825.2197	11868.8096	136930000
2011-12-16	11870.2500	11968.1797	11819.3096	11866.3896	389520000
2011-12-19	11866.5400	11925.8799	11735.1904	11766.2598	135170000
2011-12-20	11769.2100	12117.1299	11768.8301	12103.5801	165180000
2011-12-21	12103.5801	12119.7002	11999.4404	12107.7402	163250000
2011-12-22	12107.5898	12182.7100	12107.3701	12169.6504	151610000
2011-12-23	12169.8799	12297.4404	12169.7998	12294.0000	80420000
2011-12-27	12293.4697	12328.4697	12269.9697	12291.3496	95980000
2011-12-28	12288.8496	12299.1104	12140.1699	12151.4102	84010000
2011-12-29	12152.3203	12293.9600	12152.0898	12287.0400	8410000
2011-12-30	12286.2803	12290.0596	12213.7803	12217.5596	96670000
2012-01-03	12221.1904	12479.6504	12221.1904	12397.3799	152560000
2012-01-04	12392.4600	12430.0000	12337.2500	12418.4199	145130000
2012-01-05	12418.4199	12435.9805	12283.9004	12415.7002	158440000
2012-01-06	12407.4502	12415.2402	12332.4102	12359.9199	131120000
2012-01-09	12359.3096	12409.0801	12333.8496	12392.6904	122200000
2012-01-10	12394.5098	12514.6904	12394.5098	12462.4697	141230000
2012-01-11	12459.5195	12462.5801	12399.0098	12449.4502	130260000
2012-01-12	12449.9102	12483.7002	12385.0801	12471.0195	128230000
2012-01-13	12469.9600	12470.1201	12311.7900	12422.0596	161470000
2012-01-17	12423.1201	12573.6504	12423.1201	12482.0703	148670000
2012-01-18	12474.6904	12582.2803	12453.2002	12578.9502	154170000
2012-01-19	12578.1904	12625.7998	12563.5801	12623.9805	148030000
2012-01-20	12623.8301	12720.4805	12620.7598	12720.4805	255110000
2012-01-23	12720.2500	12764.4902	12665.8301	12708.8203	149860000
2012-01-24	12708.3701	12708.5195	12613.5400	12675.7500	125420000
2012-01-25	12673.6299	12778.2598	12580.1201	12758.8496	135430000
2012-01-26	12756.9600	12841.9502	12695.1602	12734.6299	130840000
2012-01-27	12733.9502	12733.9502	12630.7197	12660.4600	164410000
2012-01-30	12659.1699	12659.3203	12529.4102	12653.7197	130430000
2012-01-31	12654.7803	12720.0996	12567.3301	12632.9102	168070000
2012-02-01	12632.7598	12784.6201	12632.7598	12716.4600	143500000
2012-02-02	12716.5400	12741.8896	12676.0498	12705.4102	114360000
2012-02-03	12705.0400	12869.9502	12704.9600	12862.2305	142840000
2012-02-06	12860.7197	12860.7900	12793.4297	12845.1299	108040000
2012-02-07	12844.3701	12903.7100	12782.5703	12878.2002	116150000
2012-02-08	12865.7900	12893.6396	12817.6904	12883.9502	138250000
2012-02-09	12884.4102	12924.7100	12846.4102	12890.4600	157080000
2012-02-10	12889.5498	12889.6299	12743.5596	12801.2305	123620000
2012-02-13	12799.1104	12887.9297	12799.1104	12874.0400	112240000
2012-02-14	12871.7695	12878.8799	12786.9297	12878.2803	120050000
2012-02-15	12864.6504	12899.4697	12753.6201	12780.9502	127560000
2012-02-16	12779.8096	12914.0000	12779.5801	12904.0801	134450000
2012-02-17	12903.3301	12967.9199	12903.2500	12949.8701	234650000
2012-02-21	12949.3398	13005.0400	12926.1104	12965.6904	164780000
2012-02-22	12966.2197	12977.9102	12914.8301	12938.6699	124200000
2012-02-23	12937.0801	12996.0801	12882.6699	12984.6904	120480000
2012-02-24	12981.2002	13013.8203	12950.5898	12982.9502	89440000
2012-02-27	12981.1299	13027.5195	12882.5898	12981.5098	143530000
2012-02-28	12976.7402	13021.5098	12952.8203	13005.1201	114490000
2012-02-29	13005.4199	13055.7500	12929.6602	12952.0703	182460000
2012-03-01	12952.2900	13032.6699	12943.0596	12980.2998	139670000
2012-03-02	12980.7500	12997.5098	12927.7695	12977.5703	93900000
2012-03-05	12977.3398	12977.3398	12883.9102	12962.8096	108630000
2012-03-06	12958.6504	12958.7305	12734.8604	12759.1504	142330000
2012-03-07	12756.1201	12857.7305	12751.5098	12837.3301	175110000
2012-03-08	12835.5303	12937.1904	12835.5303	12907.9404	103530000
2012-03-09	12908.6201	12968.7900	12906.4297	12922.0195	103240000
2012-03-12	12920.5801	12976.3604	12919.9805	12959.7100	100000000
2012-03-13	12953.2002	13180.4004	12953.1299	13177.6797	163130000
2012-03-14	13177.1504	13221.2695	13166.2500	13194.0996	163610000
2012-03-15	13192.9697	13253.5098	13170.1904	13252.7598	161650000
2012-03-16	13253.5098	13289.0801	13231.4502	13232.6201	392620000
2012-03-19	13231.9404	13269.7100	13208.6299	13239.1299	147120000
2012-03-20	13238.4502	13238.4502	13123.3799	13170.1904	131660000
2012-03-21	13170.7900	13190.0195	13112.9297	13124.6201	124860000
2012-03-22	13124.4004	13124.4697	13017.4199	13046.1396	122060000
2012-03-23	13045.9902	13099.9102	13002.7695	13080.7305	129930000
2012-03-26	13082.6201	13243.8604	13082.3896	13241.6299	122080000
2012-03-27	13242.0898	13264.9805	13194.3301	13197.7305	129280000
2012-03-28	13195.3896	13212.6396	13069.2598	13126.2100	141540000
2012-03-29	13125.9902	13151.5703	13032.6699	13145.8203	136250000
2012-03-30	13147.9404	13224.4902	13147.7803	13212.0400	171190000
2012-04-02	13211.3604	13297.1104	13153.6904	13264.4902	108790000
2012-04-03	13258.9600	13265.3604	13131.2100	13199.5498	123980000
2012-04-04	13198.1904	13198.1904	13020.8604	13074.7500	125000000
2012-04-05	13067.1797	13088.1104	13012.4600	13060.1396	109530000
2012-04-09	13057.5703	13057.7197	12903.7803	12929.5898	105580000
2012-04-10	12929.4404	12929.5898	12710.5596	12715.9297	159290000
2012-04-11	12716.9199	12844.8203	12716.9199	12805.3896	125210000
2012-04-12	12806.4502	12986.9600	12806.2998	12986.5801	119780000
2012-04-13	12986.2002	12986.3496	12845.2803	12849.5898	140990000
2012-04-16	12850.8799	12986.7695	12850.7998	12921.4102	120990000
2012-04-17	12921.7900	13131.3604	12921.7900	13115.5400	115320000
2012-04-18	13114.5596	13114.5596	13027.4902	13032.7500	113520000
2012-04-19	13028.7305	13080.2002	12896.8203	12964.0996	139810000
2012-04-20	12964.4805	13082.5400	12964.2500	13029.2598	212080000
2012-04-23	13028.2002	13028.2002	12845.5801	12927.1699	139370000
2012-04-24	12927.7695	13050.2998	12926.4902	13001.5596	134110000
2012-04-25	12997.6904	13105.7002	12993.5996	13090.7197	135260000
2012-04-26	13090.1104	13227.8203	13075.9600	13204.6201	107570000
2012-04-27	13204.7002	13266.6797	13192.2100	13228.3096	110850000
2012-04-30	13228.3096	13228.7598	13176.0098	13213.6299	127870000
2012-05-01	13214.1602	13338.6602	13174.6504	13279.3203	123400000
2012-05-02	13278.1104	13278.1104	13192.2100	13268.5703	100770000
2012-05-03	13267.5898	13284.0898	13175.6396	13206.5898	102090000
2012-05-04	13204.6201	13205.0000	13022.3398	13038.2695	113790000
2012-05-07	13035.8496	13049.0898	12970.0000	13008.5303	110080000
2012-05-08	13000.7305	13000.7305	12810.3896	12932.0898	138620000
2012-05-09	12921.8096	12921.8096	12748.4805	12835.0596	147460000
2012-05-10	12831.5801	12931.7100	12820.2998	12855.0400	151650000
2012-05-11	12851.7900	12918.0098	12779.2803	12820.5996	148370000
2012-05-14	12818.4902	12818.8604	12661.4805	12695.3496	143190000
2012-05-15	12695.0498	12758.4297	12608.1602	12632.0000	156060000
2012-05-16	12617.3203	12722.6299	12597.3398	12598.5498	143130000
2012-05-17	12598.3203	12611.4199	12440.5195	12442.4902	147430000
2012-05-18	12443.0195	12492.9697	12336.7598	12369.3799	240720000
2012-05-21	12369.1504	12508.1104	12367.7197	12504.4805	142110000
2012-05-22	12505.3799	12575.9600	12447.3301	12502.8096	133650000
2012-05-23	12501.5195	12508.2998	12311.5596	12496.1504	152190000
2012-05-24	12491.9102	12539.5898	12419.6299	12529.7500	126810000
2012-05-25	12530.7402	12533.1201	12421.5303	12454.8301	93000000
2012-05-29	12454.8301	12611.6104	12454.5996	12580.6904	107510000
2012-05-30	12579.0195	12579.0996	12396.4004	12419.8604	122830000
2012-05-31	12414.4102	12489.8701	12316.4805	12393.4502	205140000
2012-06-01	12391.5596	12391.6299	12107.4805	12118.5703	162940000
2012-06-04	12119.8496	12143.6904	12035.0898	12101.4600	126440000
2012-06-05	12101.0801	12147.5498	12072.1699	12127.9502	108970000
2012-06-06	12125.0000	12414.7900	12125.0000	12414.7900	140110000
2012-06-07	12416.5303	12555.2598	12416.5303	12460.9600	131150000
2012-06-08	12460.8096	12554.2002	12398.4404	12554.2002	111810000
2012-06-11	12553.8096	12650.4697	12398.4805	12411.2305	121060000
2012-06-12	12412.0703	12577.0195	12411.9102	12573.7998	111360000
2012-06-13	12566.3799	12598.2500	12453.6904	12496.3799	125780000
2012-06-14	12497.8896	12698.6797	12497.6602	12651.9102	128640000
2012-06-15	12652.2100	12774.7002	12651.3799	12767.1699	284290000
2012-06-18	12767.0195	12781.9297	12696.1797	12741.8203	111280000
2012-06-19	12744.6201	12898.9404	12744.4697	12837.3301	125180000
2012-06-20	12837.0996	12877.1797	12744.9199	12824.3896	119110000
2012-06-21	12823.0996	12857.3896	12561.4600	12573.5703	146750000
2012-06-22	12574.8203	12674.0801	12574.6699	12640.7803	209990000
2012-06-25	12639.7998	12639.8701	12458.0098	12502.6602	134090000
2012-06-26	12503.5703	12576.4102	12452.0303	12534.6699	109270000
2012-06-27	12532.9297	12646.8701	12532.7100	12627.0098	97950000
2012-06-28	12626.2500	12626.2500	12450.1699	12602.2598	125870000
2012-06-29	12604.5996	12880.3896	12604.5303	12880.0898	191630000
2012-07-02	12879.7100	12902.1201	12795.4805	12871.3896	109640000
2012-07-03	12868.0596	12946.2002	12845.2803	12943.6602	63850000
2012-07-05	12941.8496	12961.2998	12852.2402	12896.6699	97800000
2012-07-06	12889.4004	12889.4004	12702.9902	12772.4697	96760000
2012-07-09	12772.0195	12772.0195	12686.5703	12736.2900	100150000
2012-07-10	12733.8701	12830.2900	12606.9102	12653.1201	114760000
2012-07-11	12653.0400	12661.9697	12534.3301	12604.5303	128420000
2012-07-12	12602.7100	12630.6396	12492.2500	12573.2695	142760000
2012-07-13	12573.7305	12784.7305	12573.0400	12777.0898	121080000
2012-07-16	12776.3301	12779.5801	12690.0498	12727.2100	93500000
2012-07-17	12728.7305	12829.2305	12645.0996	12805.5400	119620000
2012-07-18	12796.9805	12921.9404	12754.6104	12908.7002	130070000
2012-07-19	12909.6104	12977.5703	12889.9297	12943.3604	139480000
2012-07-20	12942.6797	12942.8301	12810.3496	12822.5703	210770000
2012-07-23	12820.4502	12820.4502	12583.4102	12721.4600	137760000
2012-07-24	12720.9297	12730.0898	12521.8398	12617.3203	131530000
2012-07-25	12617.7695	12732.7695	12617.6201	12676.0498	127320000
2012-07-26	12680.5898	12931.2197	12680.5898	12887.9297	133620000
2012-07-27	12888.9102	13117.7402	12888.5303	13075.6602	161510000
2012-07-30	13075.3496	13128.6396	13042.8496	13073.0098	91730000
2012-07-31	13071.7197	13082.6602	13006.4805	13008.6797	125980000
2012-08-01	13007.4697	13074.8301	12951.1602	12976.1299	132780000
2012-08-02	12969.7002	12969.8496	12778.9004	12878.8799	112770000
2012-08-03	12884.8203	13133.1797	12884.8203	13096.1699	112390000
2012-08-06	13099.8799	13187.2803	13099.7197	13117.5098	84270000
2012-08-07	13118.6504	13215.9697	13118.4199	13168.5996	95240000
2012-08-08	13158.0996	13202.6504	13115.2402	13175.6396	84910000
2012-08-09	13174.7305	13200.2305	13125.0898	13165.1904	84350000
2012-08-10	13163.1504	13208.2197	13094.9600	13207.9502	86640000
2012-08-13	13204.9297	13205.0098	13112.9404	13169.4297	67550000
2012-08-14	13168.1104	13223.0098	13142.0996	13172.1396	84430000
2012-08-15	13157.4697	13192.8896	13138.2305	13164.7803	77130000
2012-08-16	13163.2402	13269.3496	13145.8496	13250.1104	114580000
2012-08-17	13251.2002	13281.3203	13244.8496	13275.2002	138550000
2012-08-20	13274.5801	13276.1504	13230.0596	13271.6396	87590000
2012-08-21	13272.0996	13330.7598	13186.5996	13203.5801	117060000
2012-08-22	13198.3096	13205.0596	13120.3398	13172.7598	111220000
2012-08-23	13171.3701	13171.3701	13046.4600	13057.4600	108800000
2012-08-24	13052.8203	13175.5098	13027.2002	13157.9697	88030000
2012-08-27	13157.7402	13176.1699	13115.4600	13124.6699	96070000
2012-08-28	13122.7402	13147.3203	13081.1201	13102.9902	81630000
2012-08-29	13103.4600	13144.8096	13081.2695	13107.4805	91530000
2012-08-30	13101.2900	13101.3701	12978.9102	13000.7100	89980000
2012-08-31	13002.7197	13151.8701	13002.6396	13090.8398	119780000
2012-09-04	13092.1504	13092.3896	12977.0898	13035.9404	103920000
2012-09-05	13036.0898	13095.9102	13018.7402	13047.4805	92550000
2012-09-06	13045.2305	13294.1299	13045.0801	13292.0000	128650000
2012-09-07	13289.5303	13320.2695	13266.2197	13306.6396	142210000
2012-09-10	13308.5596	13324.0996	13251.3896	13254.2900	123810000
2012-09-11	13254.5996	13354.3398	13253.2100	13323.3604	104920000
2012-09-12	13321.6201	13373.6201	13317.5195	13333.3496	111520000
2012-09-13	13329.7100	13573.3301	13325.1104	13539.8604	151770000
2012-09-14	13540.4004	13653.2402	13533.9404	13593.3701	185160000
2012-09-17	13588.5703	13593.1504	13526.6699	13553.0996	128020000
2012-09-18	13552.3301	13582.1201	13517.8096	13564.6396	120720000
2012-09-19	13565.4102	13626.4805	13556.7402	13577.9600	116210000
2012-09-20	13575.1699	13599.0195	13503.0000	13596.9297	117910000
2012-09-21	13597.2402	13647.0996	13571.5303	13579.4697	429610000
2012-09-24	13577.8496	13601.9004	13521.6797	13558.9199	120370000
2012-09-25	13559.9199	13620.2100	13457.2500	13457.5498	138630000
2012-09-26	13458.6299	13480.3701	13406.9102	13413.5098	124350000
2012-09-27	13413.4697	13522.8301	13413.4697	13485.9697	113990000
2012-09-28	13485.8896	13487.6602	13367.2695	13437.1299	146950000
2012-10-01	13437.6602	13598.2500	13437.6602	13515.1104	106120000
2012-10-02	13515.2998	13567.0596	13424.9199	13482.3604	90730000
2012-10-03	13479.2100	13536.2695	13439.1201	13494.6104	103890000
2012-10-04	13495.1797	13594.3301	13495.1797	13575.3604	106390000
2012-10-05	13569.1797	13661.8701	13568.7500	13610.1504	115500000
2012-10-08	13589.2598	13610.3799	13552.0898	13583.6504	71300000
2012-10-09	13582.8799	13592.3301	13473.3096	13473.5303	103630000
2012-10-10	13473.5303	13478.8301	13327.6201	13344.9697	101120000
2012-10-11	13346.2803	13428.4902	13326.1201	13326.3896	86630000
2012-10-12	13325.6201	13401.3203	13296.4297	13328.8496	113740000
2012-10-15	13329.5400	13437.6602	13325.9297	13424.2305	114880000
2012-10-16	13423.8398	13556.3701	13423.7598	13551.7803	113450000
2012-10-17	13539.6299	13561.6504	13468.9004	13557.0000	135570000
2012-10-18	13553.2402	13588.7305	13510.9297	13548.9404	128410000
2012-10-19	13545.3301	13545.4902	13312.2197	13343.5098	239080000
2012-10-22	13344.2803	13368.5498	13235.1504	13345.8896	121880000
2012-10-23	13344.9004	13344.9004	13083.2803	13102.5303	122220000
2012-10-24	13103.5303	13155.2100	13063.6299	13077.3398	110670000
2012-10-25	13079.6396	13214.1104	13017.3701	13103.6797	114590000
2012-10-26	13104.2197	13151.7197	13040.1699	13107.2100	134640000
2012-10-31	13107.4404	13189.0801	13052.0703	13096.4600	138160000
2012-11-01	13099.1904	13273.7100	13099.1104	13232.6201	140510000
2012-11-02	13232.6201	13289.4502	13076.5703	13093.1602	137660000
2012-11-05	13092.2803	13140.5801	13038.7100	13112.4404	95350000
2012-11-06	13112.9004	13290.7500	13112.9004	13245.6797	105710000
2012-11-07	13228.2402	13228.3203	12876.5996	12932.7305	164250000
2012-11-08	12932.8096	12980.2305	12811.2402	12811.3203	138350000
2012-11-09	12811.1699	12890.1904	12743.3896	12815.3896	131670000
2012-11-12	12815.9297	12861.2803	12783.0000	12815.0801	62360000
2012-11-13	12808.7100	12898.2500	12748.5098	12756.1797	142200000
2012-11-14	12746.5400	12797.7305	12542.6797	12570.9502	162180000
2012-11-15	12571.0996	12600.5898	12496.5596	12542.3799	129150000
2012-11-16	12542.3096	12604.1699	12471.4902	12588.3096	197110000
2012-11-19	12590.2305	12796.1904	12590.2305	12795.9600	136910000
2012-11-20	12790.8896	12808.5596	12701.0703	12788.5098	134160000
2012-11-21	12788.3604	12845.9902	12786.1299	12836.8896	97300000
2012-11-23	12833.1299	13011.4502	12832.9805	13009.5303	61110000
2012-11-26	13008.4502	13008.4502	12900.1699	12967.3701	114360000
2012-11-27	12963.3799	12980.1904	12868.2598	12878.1299	117900000
2012-11-28	12875.5596	12989.0996	12765.3203	12985.1104	131000000
2012-11-29	12977.3496	13062.5596	12961.9199	13021.8203	113620000
2012-11-30	13022.0498	13053.7402	12988.6797	13025.5801	171070000
2012-12-03	13027.7305	13087.3203	12959.4199	12965.5996	112900000
2012-12-04	12966.4502	13022.5098	12940.0703	12951.7803	125290000
2012-12-05	12948.9600	13089.1104	12923.4404	13034.4902	161230000
2012-12-06	13026.1904	13076.8799	13007.8398	13074.0400	116850000
2012-12-07	13072.8701	13157.2803	13072.8701	13155.1299	124130000
2012-12-10	13154.8896	13195.3496	13139.0801	13169.8799	118530000
2012-12-11	13170.3398	13306.5703	13170.3398	13248.4404	124510000
2012-12-12	13250.0498	13329.4404	13227.4404	13245.4502	127510000
2012-12-13	13241.3799	13264.4102	13147.1904	13170.7197	101190000
2012-12-14	13170.7998	13190.4102	13118.4600	13135.0098	117620000
2012-12-17	13135.1699	13244.3301	13134.6299	13235.3896	142980000
2012-12-18	13236.6104	13365.8604	13232.5801	13350.9600	152920000
2012-12-19	13351.0400	13357.7002	13251.7402	13251.9697	149020000
2012-12-20	13246.6699	13314.6396	13216.0303	13311.7197	119800000
2012-12-21	13309.9502	13309.9502	13122.5303	13190.8398	413270000
2012-12-24	13190.1504	13190.3799	13128.5498	13138.9297	47710000
2012-12-26	13138.8496	13174.8799	13076.8701	13114.5898	79410000
2012-12-27	13114.9697	13141.7402	12964.0801	13096.3096	100160000
2012-12-28	13095.0801	13095.4600	12926.8604	12938.1104	85980000
2012-12-31	12938.1904	13109.1299	12883.8896	13104.1396	145740000
2013-01-02	13104.2998	13412.7100	13104.2998	13412.5498	161430000
2013-01-03	13413.0098	13430.5996	13358.2998	13391.3604	129630000
2013-01-04	13391.0498	13447.1104	13376.2305	13435.2100	107590000
2013-01-07	13436.1299	13436.1299	13343.3203	13384.2900	113120000
2013-01-08	13377.4199	13377.4199	13293.1299	13328.8496	129570000
2013-01-09	13329.9199	13416.5498	13329.0801	13390.5098	123070000
2013-01-10	13391.8203	13478.2002	13382.2900	13471.2197	133520000
2013-01-11	13471.4502	13496.6797	13439.9697	13488.4297	119200000
2013-01-14	13488.4297	13520.1797	13459.8398	13507.3203	118460000
2013-01-15	13507.3203	13546.3701	13445.7998	13534.8896	102280000
2013-01-16	13534.8896	13534.8896	13468.9600	13511.2305	118540000
2013-01-17	13511.2305	13633.8896	13510.2402	13596.0195	183900000
2013-01-18	13596.0195	13649.9297	13571.8604	13649.7002	260900000
2013-01-22	13649.7002	13712.2100	13622.9600	13712.2100	144300000
2013-01-23	13712.2100	13794.2900	13710.1299	13779.3301	104490000
2013-01-24	13779.3301	13879.6602	13779.3301	13825.3301	124780000
2013-01-25	13825.3301	13895.9805	13825.3301	13895.9805	130300000
2013-01-28	13895.9805	13915.7197	13862.5703	13881.9297	113570000
2013-01-29	13881.9297	13969.9902	13880.0098	13954.4199	108230000
2013-01-30	13954.4199	13966.1299	13896.9502	13910.4199	117200000
2013-01-31	13910.4199	13941.0596	13860.5801	13860.5801	142600000
2013-02-01	13860.5801	14019.7803	13860.5801	14009.7900	128420000
2013-02-04	14009.7900	14009.7900	13866.8301	13880.0801	130420000
2013-02-05	13880.0801	14013.5996	13880.0801	13979.2998	134390000
2013-02-06	13979.2998	13991.6104	13913.1797	13986.5195	127560000
2013-02-07	13986.5195	13988.0596	13852.2002	13944.0498	118530000
2013-02-08	13944.0498	14022.6201	13944.0498	13992.9697	99860000
2013-02-11	13992.9697	13992.9697	13940.4102	13971.2402	75090000
2013-02-12	13971.2402	14038.9697	13968.9404	14018.7002	117180000
2013-02-13	14018.7002	14029.3496	13945.7803	13982.9102	130520000
2013-02-14	13982.9102	13990.3604	13921.9404	13973.3896	114800000
2013-02-15	13973.3896	14001.9297	13906.7305	13981.7598	195670000
2013-02-19	13981.7598	14044.8203	13977.9004	14035.6699	136410000
2013-02-20	14035.6699	14058.2695	13919.2803	13927.5400	138540000
2013-02-21	13927.5400	13927.5400	13834.4004	13880.6201	131410000
2013-02-22	13880.6201	14001.1904	13880.6201	14000.5703	139850000
2013-02-25	14000.5703	14081.5801	13784.0098	13784.1699	152190000
2013-02-26	13784.1699	13918.4404	13784.1699	13900.1299	132580000
2013-02-27	13900.1299	14104.8604	13880.1904	14075.3701	107010000
2013-02-28	14075.3701	14149.1504	14050.1797	14054.4902	177150000
2013-03-01	14054.4902	14107.0898	13937.5996	14089.6602	125920000
2013-03-04	14089.6602	14128.2100	14030.3701	14127.8203	110810000
2013-03-05	14127.8203	14286.3701	14127.8203	14253.7695	112100000
2013-03-06	14253.7695	14320.6504	14253.0000	14296.2402	116510000
2013-03-07	14296.2402	14354.6904	14296.2402	14329.4902	117080000
2013-03-08	14329.4902	14413.1699	14329.4902	14397.0703	115630000
2013-03-11	14397.0703	14448.0596	14373.3203	14447.2900	94880000
2013-03-12	14447.2900	14478.7998	14412.0596	14450.0596	102100000
2013-03-13	14450.0596	14472.7998	14411.6602	14455.2803	83920000
2013-03-14	14455.2803	14539.2900	14455.2803	14539.1396	117390000
2013-03-15	14539.1396	14539.1396	14470.5000	14514.1104	407770000
2013-03-18	14514.1104	14521.5898	14404.2100	14452.0596	119640000
2013-03-19	14452.0596	14514.3398	14382.0898	14455.8203	122170000
2013-03-20	14455.8203	14546.8203	14455.8203	14511.7305	121240000
2013-03-21	14511.7305	14511.7305	14383.0195	14421.4902	110450000
2013-03-22	14421.4902	14519.9502	14421.4902	14512.0303	101450000
2013-03-25	14512.0303	14563.7500	14395.0000	14447.7500	124840000
2013-03-26	14447.7500	14561.5400	14447.7500	14559.6504	96030000
2013-03-27	14559.6504	14559.6504	14439.5498	14526.1602	92680000
2013-03-28	14526.1602	14585.0996	14520.8604	14578.5400	153710000
2013-04-01	14578.5400	14605.7197	14531.4805	14572.8496	91400000
2013-04-02	14572.8496	14684.4902	14572.8496	14662.0098	98420000
2013-04-03	14662.0098	14683.1299	14525.3604	14550.3496	127140000
2013-04-04	14550.3496	14625.2402	14538.7197	14606.1104	104790000
2013-04-05	14606.1104	14606.1104	14434.4297	14565.2500	131250000
2013-04-08	14565.2500	14613.4805	14497.7998	14613.4805	106680000
2013-04-09	14613.4805	14716.4600	14598.5000	14673.4600	128580000
2013-04-10	14673.4600	14826.6602	14673.4600	14802.2402	120520000
2013-04-11	14802.2402	14887.5098	14785.3604	14865.1396	144570000
2013-04-12	14865.1396	14865.2100	14790.5703	14865.0596	119570000
2013-04-15	14865.0596	14865.0596	14598.5801	14599.2002	161680000
2013-04-16	14599.2002	14761.7305	14599.2002	14756.7803	126320000
2013-04-17	14756.7803	14756.7803	14560.8096	14618.5898	168010000
2013-04-18	14618.5898	14650.2598	14495.2900	14537.1396	158050000
2013-04-19	14537.1396	14553.7305	14444.0303	14547.5098	207200000
2013-04-22	14547.5098	14588.8301	14457.5996	14567.1699	146890000
2013-04-23	14567.1699	14721.4199	14554.2900	14719.4600	137320000
2013-04-24	14719.4600	14747.4199	14666.5400	14676.2998	138020000
2013-04-25	14676.2998	14768.0498	14665.4502	14700.7998	129600000
2013-04-26	14700.7998	14743.4902	14684.8203	14712.5498	128910000
2013-04-29	14712.5498	14844.9600	14712.5498	14818.7500	97060000
2013-04-30	14818.7500	14839.7998	14734.4697	14839.7998	148250000
2013-05-01	14839.7998	14839.7998	14687.0498	14700.9502	112620000
2013-05-02	14700.9502	14834.6299	14700.9502	14831.5801	91180000
2013-05-03	14831.5801	15009.5898	14831.5801	14973.9600	119890000
2013-05-06	14973.9600	14988.8701	14941.0898	14968.8896	116160000
2013-05-07	14968.8896	15056.6699	14968.8896	15056.2002	117230000
2013-05-08	15056.2002	15106.8096	15021.8701	15105.1201	113510000
2013-05-09	15105.1201	15144.8301	15046.8701	15082.6201	97810000
2013-05-10	15082.6201	15118.4902	15038.1797	15118.4902	98980000
2013-05-13	15113.4199	15113.4199	15053.4600	15091.6797	94280000
2013-05-14	15091.6797	15219.5498	15089.2998	15215.2500	124590000
2013-05-15	15211.8701	15301.3398	15175.3896	15275.6904	124030000
2013-05-16	15273.9199	15302.4902	15215.8203	15233.2197	145090000
2013-05-17	15234.7500	15357.4004	15234.7500	15354.4004	175750000
2013-05-20	15348.3301	15391.8398	15314.1504	15335.2803	116420000
2013-05-21	15334.9697	15434.5000	15325.6797	15387.5801	122970000
2013-05-22	15387.1201	15542.4004	15265.9600	15307.1699	171850000
2013-05-23	15300.5703	15348.4102	15180.2305	15294.5000	148810000
2013-05-24	15290.7402	15306.7100	15199.6299	15303.0996	105660000
2013-05-28	15307.3301	15521.4902	15307.3301	15409.3896	130680000
2013-05-29	15399.9404	15400.2500	15229.5303	15302.7998	114020000
2013-05-30	15306.0195	15398.7002	15280.9902	15324.5303	121150000
2013-05-31	15322.2197	15392.3799	15115.5703	15115.5703	208830000
2013-06-03	15123.5498	15254.1104	15123.5498	15254.0303	147980000
2013-06-04	15255.2197	15304.9805	15100.7803	15177.5400	134280000
2013-06-05	15168.0996	15168.6299	14945.5703	14960.5898	141400000
2013-06-06	14955.4502	15040.6201	14844.2197	15040.6201	140410000
2013-06-07	15044.4600	15255.5801	15044.4600	15248.1201	137380000
2013-06-10	15247.8096	15300.6396	15211.2500	15238.5898	94250000
2013-06-11	15231.3799	15251.0703	15086.0898	15122.0195	101610000
2013-06-12	15130.3896	15241.2803	14981.2100	14995.2305	105770000
2013-06-13	14992.5400	15202.2695	14953.4502	15176.0801	104490000
2013-06-14	15178.0801	15205.9199	15044.7998	15070.1797	107430000
2013-06-17	15078.7100	15261.7100	15078.7100	15179.8496	139250000
2013-06-18	15186.2998	15340.0898	15186.2998	15318.2305	99210000
2013-06-19	15315.4697	15322.0703	15112.1104	15112.1904	111380000
2013-06-20	15105.5098	15105.5098	14732.0303	14758.3203	172630000
2013-06-21	14760.6201	14858.5596	14688.4297	14799.4004	420080000
2013-06-24	14795.7900	14795.7900	14551.2695	14659.5596	158670000
2013-06-25	14669.6904	14812.0303	14669.6904	14760.3096	135940000
2013-06-26	14769.9902	14938.9805	14769.6797	14910.1396	133230000
2013-06-27	14921.2803	15075.0098	14921.2803	15024.4902	113650000
2013-06-28	15016.5801	15034.6299	14884.7998	14909.5996	230000000
2013-07-01	14911.5996	15083.2803	14911.5996	14974.9600	120570000
2013-07-02	14974.9600	15049.2197	14870.5098	14932.4102	116610000
2013-07-03	14923.7305	15025.9004	14858.9297	14988.3701	61000000
2013-07-05	14995.4600	15137.5098	14971.2002	15135.8398	94560000
2013-07-08	15137.2197	15262.7197	15137.2197	15224.6904	136820000
2013-07-09	15228.4600	15320.4199	15228.4600	15300.3398	109270000
2013-07-10	15298.0303	15348.9502	15258.8896	15291.6602	105050000
2013-07-11	15298.0000	15483.5498	15298.0000	15460.9199	124950000
2013-07-12	15460.6904	15498.3896	15410.2695	15464.2998	130140000
2013-07-15	15459.6904	15509.4805	15455.7695	15484.2598	99430000
2013-07-16	15485.0303	15498.1602	15415.7100	15451.8496	105970000
2013-07-17	15456.9199	15502.0000	15438.1201	15470.5195	126240000
2013-07-18	15465.9102	15589.4004	15465.9102	15548.5400	136270000
2013-07-19	15524.2695	15544.5498	15491.9600	15543.7402	229260000
2013-07-22	15543.9697	15576.2100	15516.2002	15545.5498	180920000
2013-07-23	15547.0000	15604.2197	15544.0596	15567.7402	98700000
2013-07-24	15576.6904	15602.5996	15496.8398	15542.2402	99320000
2013-07-25	15539.1699	15560.3301	15455.5898	15555.6104	103260000
2013-07-26	15547.8496	15560.9697	15405.1602	15558.8301	94880000
2013-07-29	15557.1396	15557.1396	15482.2695	15521.9697	87240000
2013-07-30	15534.4902	15593.9102	15479.1299	15520.5898	117550000
2013-07-31	15528.5703	15634.3203	15492.9600	15499.5400	145120000
2013-08-01	15503.8496	15650.6904	15503.8496	15628.0195	111040000
2013-08-02	15627.5596	15658.4297	15558.6797	15658.3604	104840000
2013-08-05	15651.9805	15655.2100	15584.8301	15612.1299	76850000
2013-08-06	15608.4404	15608.4404	15473.4004	15518.7402	87730000
2013-08-07	15516.2100	15516.2100	15421.7500	15470.6699	88430000
2013-08-08	15477.2695	15557.1201	15418.5996	15498.3203	90990000
2013-08-09	15496.6299	15507.7598	15346.6504	15425.5098	81180000
2013-08-12	15415.2197	15441.7500	15359.9297	15419.6797	78060000
2013-08-13	15420.6797	15504.1396	15342.3398	15451.0098	84790000
2013-08-14	15447.7100	15453.0801	15316.6201	15337.6602	91030000
2013-08-15	15332.7100	15332.7100	15094.0303	15112.1904	128340000
2013-08-16	15112.5703	15139.7695	15054.3799	15081.4697	151620000
2013-08-19	15076.7900	15106.3896	15005.4199	15010.7402	111660000
2013-08-20	15011.8203	15074.9199	14992.1602	15002.9902	102340000
2013-08-21	14993.8096	15019.7002	14880.8398	14897.5498	98340000
2013-08-22	14908.5996	14989.1201	14899.0000	14963.7402	153490000
2013-08-23	14988.7803	15025.5596	14931.2402	15010.5098	131860000
2013-08-26	15014.5801	15049.9805	14945.2402	14946.4600	102820000
2013-08-27	14939.2500	14939.2500	14765.4199	14776.1299	118610000
2013-08-28	14770.9902	14867.4004	14760.4102	14824.5098	104620000
2013-08-29	14817.9102	14916.0098	14792.1104	14840.9502	93170000
2013-08-30	14844.0996	14848.2402	14762.3496	14810.3096	135850000
2013-09-03	14801.5498	14933.3496	14777.4805	14833.9600	142530000
2013-09-04	14832.4199	14956.7402	14799.0898	14930.8701	122150000
2013-09-05	14929.4902	14987.4697	14923.2695	14937.4805	101010000
2013-09-06	14941.5498	15009.8398	14789.4004	14922.5000	108410000
2013-09-09	14927.1904	15088.4102	14927.1904	15063.1201	90660000
2013-09-10	15067.2305	15192.1299	15067.2305	15191.0596	103200000
2013-09-11	15194.1299	15326.5996	15194.1299	15326.5996	102090000
2013-09-12	15327.1396	15345.3203	15283.2598	15300.6396	99760000
2013-09-13	15312.8604	15380.9697	15312.8604	15376.0596	90890000
2013-09-16	15381.3604	15549.8701	15381.3604	15494.7803	105740000
2013-09-17	15503.1504	15555.0703	15503.1504	15529.7305	104480000
2013-09-18	15533.0303	15709.5801	15470.1602	15676.9404	145410000
2013-09-19	15677.8604	15695.8896	15625.4502	15636.5498	116280000
2013-09-20	15635.0898	15654.7695	15448.0898	15451.0898	379650000
2013-09-23	15452.3096	15466.9502	15368.2500	15401.3799	94920000
2013-09-24	15402.5400	15433.7500	15327.1396	15334.5898	85430000
2013-09-25	15339.0195	15372.4805	15253.1602	15273.2598	81890000
2013-09-26	15274.4199	15387.1904	15274.4199	15328.2998	79050000
2013-09-27	15317.4502	15317.4502	15211.8096	15258.2402	95660000
2013-09-30	15249.8203	15249.8203	15086.7100	15129.6699	122330000
2013-10-01	15132.4902	15208.4004	15110.3398	15191.7002	82460000
2013-10-02	15182.6504	15182.6504	15044.7100	15133.1396	86090000
2013-10-03	15127.2305	15127.2305	14947.0303	14996.4805	91300000
2013-10-04	14994.6797	15083.9902	14972.3301	15072.5801	75100000
2013-10-07	15069.2998	15069.2998	14920.8301	14936.2402	79620000
2013-10-08	14938.0400	14938.0400	14773.4697	14776.5303	102690000
2013-10-09	14778.1904	14852.5000	14719.4297	14802.9805	103190000
2013-10-10	14806.3896	15126.0703	14806.3896	15126.0703	106540000
2013-10-11	15126.5195	15237.2998	15100.1299	15237.1104	85730000
2013-10-14	15231.3301	15309.4805	15136.3799	15301.2598	81420000
2013-10-15	15300.2998	15301.9102	15161.3301	15168.0098	91440000
2013-10-16	15170.7002	15374.1504	15170.7002	15373.8301	92850000
2013-10-17	15369.4600	15376.1104	15229.0195	15371.6504	108490000
2013-10-18	15371.7100	15412.9697	15321.8096	15399.6504	156660000
2013-10-21	15401.3203	15410.1797	15362.6602	15392.2002	93660000
2013-10-22	15394.2197	15518.0996	15394.2197	15467.6602	107030000
2013-10-23	15465.3398	15465.6602	15366.1904	15413.3301	90630000
2013-10-24	15414.8701	15528.6299	15414.1299	15509.2100	89240000
2013-10-25	15523.7197	15570.5996	15512.9600	15570.2803	109900000
2013-10-28	15569.1904	15599.0898	15533.4805	15568.9297	92760000
2013-10-29	15572.2100	15683.0801	15572.2100	15680.3496	86600000
2013-10-30	15680.7402	15721.0000	15574.5195	15618.7598	79170000
2013-10-31	15619.9199	15651.8604	15544.6904	15545.7500	114050000
2013-11-01	15558.0098	15649.4004	15543.2500	15615.5498	101830000
2013-11-04	15621.2002	15658.9004	15588.4805	15639.1201	71200000
2013-11-05	15631.2197	15651.8896	15522.1797	15618.2197	91890000
2013-11-06	15628.7197	15750.2900	15628.7197	15746.8799	109200000
2013-11-07	15751.3096	15797.6797	15586.3301	15593.9805	103860000
2013-11-08	15591.5400	15764.2900	15579.3496	15761.7803	101200000
2013-11-11	15759.2803	15791.4502	15737.2197	15783.0996	58860000
2013-11-12	15773.1504	15793.3799	15708.2900	15750.6699	79260000
2013-11-13	15739.5000	15822.9805	15672.0000	15821.6299	92450000
2013-11-14	15806.2197	15884.9902	15798.7402	15876.2197	123860000
2013-11-15	15876.1602	15962.9805	15875.9004	15961.7002	126460000
2013-11-18	15962.7197	16030.2803	15942.1699	15976.0195	94860000
2013-11-19	15974.0596	16025.8496	15943.7803	15967.0303	84570000
2013-11-20	15971.2002	16016.8496	15865.3701	15900.8203	84350000
2013-11-21	15908.0703	16016.0400	15908.0703	16009.9902	79000000
2013-11-22	16008.7100	16068.7803	15976.2695	16064.7695	81000000
2013-11-25	16072.0898	16109.6299	16055.4600	16072.5400	94040000
2013-11-26	16070.9297	16120.2500	16070.9297	16072.7998	107450000
2013-11-27	16073.3701	16107.9902	16057.3398	16097.3301	65730000
2013-11-29	16105.1602	16174.5098	16074.1396	16086.4102	69190000
2013-12-02	16087.1201	16098.0000	15986.2305	16008.7695	92590000
2013-12-03	16004.7197	16004.7197	15859.6797	15914.6201	103910000
2013-12-04	15910.5098	15960.3604	15791.2900	15889.7695	111180000
2013-12-05	15886.5000	15896.1904	15809.3701	15821.5098	128080000
2013-12-06	15825.5498	16022.3496	15825.5498	16020.2002	98260000
2013-12-09	16019.4902	16058.4004	16015.2900	16025.5303	91810000
2013-12-10	16024.1201	16029.0596	15969.5303	15973.1299	79420000
2013-12-11	15970.7500	15997.2197	15827.7002	15843.5303	107170000
2013-12-12	15844.8203	15845.1104	15703.7900	15739.4297	105870000
2013-12-13	15745.6602	15792.7998	15717.9199	15755.3604	83180000
2013-12-16	15759.5996	15930.3096	15759.5996	15884.5703	101470000
2013-12-17	15884.0596	15917.9600	15836.4502	15875.2598	101490000
2013-12-18	15876.5703	16173.0400	15808.9199	16167.9697	129620000
2013-12-19	16162.5098	16194.7197	16121.5400	16179.0801	94980000
2013-12-20	16178.5703	16287.8398	16178.5703	16221.1396	285190000
2013-12-23	16225.2500	16318.1104	16225.2500	16294.6104	78930000
2013-12-24	16295.7002	16360.5996	16295.7002	16357.5498	33640000
2013-12-26	16370.9697	16483.0000	16370.9697	16479.8809	50160000
2013-12-27	16486.3691	16529.0098	16461.2305	16478.4102	47230000
2013-12-30	16484.5098	16504.3496	16476.8691	16504.2891	54220000
2013-12-31	16512.3809	16588.2500	16511.4805	16576.6602	78760000
2014-01-02	16572.1699	16573.0703	16416.4902	16441.3496	80960000
2014-01-03	16456.8906	16518.7402	16439.3008	16469.9902	72770000
2014-01-06	16474.0391	16532.9902	16405.5195	16425.0996	89380000
2014-01-07	16429.0195	16562.3203	16429.0195	16530.9395	81270000
2014-01-08	16527.6602	16528.8809	16416.6895	16462.7402	103260000
2014-01-09	16471.4102	16525.3496	16378.6104	16444.7598	83990000
2014-01-10	16453.6191	16487.6504	16379.0195	16437.0508	85190000
2014-01-13	16434.0293	16453.1309	16240.5996	16257.9404	111680000
2014-01-14	16261.9902	16373.9199	16260.8301	16373.8604	98610000
2014-01-15	16378.0303	16505.2793	16376.7803	16481.9395	101130000
2014-01-16	16477.6992	16477.6992	16375.5596	16417.0098	87370000
2014-01-17	16408.0195	16495.2598	16378.7998	16458.5605	184970000
2014-01-21	16459.2695	16520.5996	16316.2500	16414.4395	111570000
2014-01-22	16420.4805	16453.4902	16332.9805	16373.3398	87470000
2014-01-23	16371.9902	16372.9600	16140.5801	16197.3496	100540000
2014-01-24	16203.2900	16203.2900	15879.1104	15879.1104	141450000
2014-01-27	15879.0498	15942.7695	15783.5498	15837.8799	127540000
2014-01-28	15840.8398	15945.8896	15840.8398	15928.5596	89110000
2014-01-29	15927.0801	15927.0801	15708.9805	15738.7900	109590000
2014-01-30	15743.0303	15907.5303	15733.2695	15848.6104	92100000
2014-01-31	15847.1904	15847.1904	15617.5498	15698.8496	137090000
2014-02-03	15697.6904	15708.5400	15356.1699	15372.7998	151050000
2014-02-04	15372.9297	15481.8496	15356.6201	15445.2402	124110000
2014-02-05	15443.0000	15478.2100	15340.6904	15440.2305	105130000
2014-02-06	15443.8301	15632.0898	15443.0000	15628.5303	106980000
2014-02-07	15630.6396	15798.5098	15625.5303	15794.0801	105780000
2014-02-10	15793.6299	15801.7900	15733.6904	15801.7900	84110000
2014-02-11	15804.1699	16027.1904	15803.4004	15994.7695	95930000
2014-02-12	15993.0400	16036.5596	15928.7500	15963.9404	77310000
2014-02-13	15946.9902	16039.3701	15863.2500	16027.5898	99470000
2014-02-14	16018.0801	16175.5498	15985.3896	16154.3896	84060000
2014-02-18	16153.9697	16167.3301	16107.0400	16130.4004	91250000
2014-02-19	16126.2305	16225.7197	16031.6602	16040.5596	80560000
2014-02-20	16044.1504	16161.6396	16006.5898	16133.2305	77720000
2014-02-21	16135.9199	16191.9199	16093.7998	16103.2998	126580000
2014-02-24	16102.2695	16300.0400	16102.2695	16207.1396	244580000
2014-02-25	16207.3398	16254.2598	16147.2500	16179.6602	99470000
2014-02-26	16180.3604	16252.3496	16155.8604	16198.4102	93980000
2014-02-27	16197.7002	16276.2803	16159.8096	16272.6504	97640000
2014-02-28	16273.2305	16398.9492	16226.0898	16321.7100	122110000
2014-03-03	16321.7100	16321.7100	16071.2500	16168.0303	92760000
2014-03-04	16169.3203	16419.4902	16169.3203	16395.8809	96120000
2014-03-05	16395.8809	16406.5508	16343.9600	16360.1797	73980000
2014-03-06	16360.5596	16450.1699	16360.5596	16421.8906	75900000
2014-03-07	16424.5293	16505.6992	16398.8594	16452.7207	80690000
2014-03-10	16453.0996	16453.0996	16334.2002	16418.6797	68210000
2014-03-11	16419.3906	16460.3301	16325.1699	16351.2500	78150000
2014-03-12	16350.6699	16364.7402	16260.0303	16340.0801	77900000
2014-03-13	16341.5498	16405.0703	16084.0996	16108.8896	86160000
2014-03-14	16106.3203	16165.0498	16046.9902	16065.6699	85660000
2014-03-17	16066.3701	16270.3398	16066.3701	16247.2197	88930000
2014-03-18	16245.9297	16369.9404	16245.9297	16336.1904	79140000
2014-03-19	16335.7100	16363.3203	16126.2900	16222.1699	90110000
2014-03-20	16221.9805	16353.9805	16160.3301	16331.0498	91530000
2014-03-21	16332.6904	16456.4492	16290.7900	16302.7695	353670000
2014-03-24	16303.2803	16380.5098	16215.5596	16276.6904	110620000
2014-03-25	16279.2002	16407.1797	16279.2002	16367.8799	89110000
2014-03-26	16370.7100	16466.0391	16268.9902	16268.9902	92770000
2014-03-27	16268.6699	16300.9404	16191.7900	16264.2305	93650000
2014-03-28	16267.7695	16414.8594	16267.7695	16323.0596	86370000
2014-03-31	16324.2197	16480.8496	16324.2197	16457.6602	104510000
2014-04-01	16458.0508	16565.7305	16457.5996	16532.6094	88010000
2014-04-02	16532.8008	16588.1895	16506.5996	16573.0000	78120000
2014-04-03	16572.3594	16604.1504	16527.5996	16572.5508	77220000
2014-04-04	16576.0195	16631.6309	16392.7695	16412.7109	104350000
2014-04-07	16414.1504	16421.3809	16244.0098	16245.8701	116540000
2014-04-08	16245.1602	16296.8604	16180.2803	16256.1396	98510000
2014-04-09	16256.3701	16438.8203	16256.3701	16437.1797	91550000
2014-04-10	16437.2402	16456.1191	16153.3398	16170.2197	112550000
2014-04-11	16168.8701	16168.8701	16015.3203	16026.7500	119550000
2014-04-14	16028.2900	16184.7598	16028.2900	16173.2402	90020000
2014-04-15	16173.4902	16272.9502	16063.2002	16262.5596	97850000
2014-04-16	16266.2305	16424.8496	16266.2305	16424.8496	94650000
2014-04-17	16424.1406	16460.4902	16368.1396	16408.5391	136190000
2014-04-21	16408.9199	16459.7793	16402.0801	16449.2500	79500000
2014-04-22	16449.3809	16565.7109	16449.3809	16514.3691	84830000
2014-04-23	16513.7305	16525.9902	16477.2793	16501.6504	76830000
2014-04-24	16503.3906	16541.2598	16452.3008	16501.6504	80340000
2014-04-25	16503.2598	16503.2598	16333.7803	16361.4600	90630000
2014-04-28	16363.2002	16500.3691	16312.6602	16448.7402	105510000
2014-04-29	16451.1797	16559.3906	16451.1797	16535.3691	71240000
2014-04-30	16534.8594	16592.2793	16510.8691	16580.8398	92970000
2014-05-01	16580.2598	16604.7891	16525.2500	16558.8691	75630000
2014-05-02	16562.3398	16620.0605	16488.3105	16512.8906	78910000
2014-05-05	16509.7500	16547.9199	16377.0898	16530.5508	70320000
2014-05-06	16529.8496	16529.8496	16399.9902	16401.0195	74340000
2014-05-07	16401.6602	16522.9395	16357.3496	16518.5391	93870000
2014-05-08	16518.1602	16622.9492	16502.0098	16550.9707	75620000
2014-05-09	16551.2305	16588.7695	16498.7109	16583.3398	74980000
2014-05-12	16584.8203	16704.8398	16584.8203	16695.4707	71550000
2014-05-13	16695.9199	16735.5098	16695.9199	16715.4395	71340000
2014-05-14	16716.0801	16717.5605	16595.0000	16613.9707	71970000
2014-05-15	16613.5195	16622.9004	16397.4609	16446.8105	106610000
2014-05-16	16447.3203	16498.9902	16414.3203	16491.3105	119330000
2014-05-19	16490.3496	16526.2598	16442.1191	16511.8594	82180000
2014-05-20	16511.2207	16511.2207	16341.2998	16374.3096	75150000
2014-05-21	16376.1699	16544.5996	16376.1699	16533.0605	76730000
2014-05-22	16532.7402	16565.3906	16489.6094	16543.0801	59250000
2014-05-23	16544.4902	16613.0703	16544.4902	16606.2695	61340000
2014-05-27	16607.4199	16688.6895	16607.4199	16675.5000	80870000
2014-05-28	16674.9805	16674.9805	16620.2207	16633.1797	62480000
2014-05-29	16637.7402	16698.7402	16620.4297	16698.7402	55500000
2014-05-30	16697.3301	16721.2207	16648.8496	16717.1699	105190000
2014-06-02	16716.8496	16756.6406	16682.0703	16743.6309	57560000
2014-06-03	16736.6992	16736.6992	16690.0098	16722.3398	67830000
2014-06-04	16720.0000	16742.9102	16673.6504	16737.5293	65570000
2014-06-05	16739.1406	16845.8105	16709.9492	16836.1094	70460000
2014-06-06	16839.6406	16924.2793	16839.6406	16924.2793	80530000
2014-06-09	16926.0801	16970.1699	16912.9199	16943.0996	67130000
2014-06-10	16940.4004	16946.3398	16897.4395	16945.9199	64560000
2014-06-11	16943.1602	16943.1602	16821.8496	16843.8809	61860000
2014-06-12	16840.4805	16841.5703	16703.7305	16734.1895	72560000
2014-06-13	16734.6406	16787.8906	16718.5996	16775.7402	95220000
2014-06-16	16765.5605	16802.1406	16722.8594	16781.0098	77900000
2014-06-17	16779.2109	16823.5508	16732.9102	16808.4902	63530000
2014-06-18	16806.1191	16911.4102	16755.2891	16906.6191	73720000
2014-06-19	16909.9004	16923.4297	16858.8809	16921.4609	80220000
2014-06-20	16920.6191	16978.0195	16920.6191	16947.0801	247350000
2014-06-23	16946.5000	16954.2695	16896.0898	16937.2598	63640000
2014-06-24	16934.6191	16969.6992	16805.2305	16818.1309	80220000
2014-06-25	16817.6797	16883.5391	16799.4102	16867.5098	73920000
2014-06-26	16866.8105	16872.5195	16746.0898	16846.1309	63650000
2014-06-27	16846.9004	16862.7305	16773.8398	16851.8398	137690000
2014-06-30	16852.4902	16871.2695	16801.9395	16826.5996	90360000
2014-07-01	16828.5293	16998.6992	16828.5293	16956.0703	74050000
2014-07-02	16949.7109	16986.6309	16949.7109	16976.2402	57840000
2014-07-03	16979.0000	17074.6504	16979.0000	17068.2598	66800000
2014-07-07	17063.8301	17063.8301	16992.4492	17024.2109	61480000
2014-07-08	17022.0898	17022.0898	16874.7891	16906.6191	75250000
2014-07-09	16916.8301	16998.9492	16913.8105	16985.6094	67120000
2014-07-10	16980.3496	16980.3496	16805.3809	16915.0703	67510000
2014-07-11	16918.3105	16949.4609	16860.3008	16943.8105	61000000
2014-07-14	16950.9297	17088.4297	16950.9297	17055.4199	60570000
2014-07-15	17055.0293	17120.3398	17006.3906	17060.6797	101730000
2014-07-16	17061.9102	17139.3496	17061.9102	17138.1992	111500000
2014-07-17	17133.4492	17151.5605	16966.1895	16976.8105	99240000
2014-07-18	16978.1602	17113.5098	16977.5195	17100.1797	112530000
2014-07-21	17095.1094	17095.1094	16974.3398	17051.7305	67590000
2014-07-22	17054.9707	17133.4297	17040.1309	17113.5391	77960000
2014-07-23	17117.0098	17121.0508	17058.0508	17086.6309	73440000
2014-07-24	17092.0195	17119.8301	17061.0703	17083.8008	66390000
2014-07-25	17079.5000	17082.3301	16915.6504	16960.5703	67290000
2014-07-28	16956.9102	17001.3809	16877.7207	16982.5898	66190000
2014-07-29	16984.3301	17056.4609	16912.1094	16912.1094	75980000
2014-07-30	16920.1094	16983.9395	16817.1602	16880.3594	77750000
2014-07-31	16869.6309	16869.6309	16563.3008	16563.3008	101670000
2014-08-01	16561.6992	16584.7500	16437.0703	16493.3691	84860000
2014-08-04	16493.7207	16596.2207	16447.1992	16569.2793	76260000
2014-08-05	16559.9707	16559.9707	16369.5498	16429.4707	76630000
2014-08-06	16425.0996	16490.6992	16372.3203	16443.3398	78600000
2014-08-07	16448.2891	16504.3496	16333.7803	16368.2695	80430000
2014-08-08	16369.6797	16556.5898	16364.2197	16553.9297	82420000
2014-08-11	16557.2695	16627.9902	16557.2695	16569.9805	65560000
2014-08-12	16565.5508	16589.3105	16518.0605	16560.5391	62770000
2014-08-13	16567.5391	16670.2891	16567.5391	16651.8008	66020000
2014-08-14	16657.3203	16714.2207	16651.6699	16713.5801	62370000
2014-08-15	16717.0098	16775.2695	16575.4199	16662.9102	109180000
2014-08-18	16664.4492	16840.2793	16664.4492	16838.7402	75670000
2014-08-19	16839.0605	16929.1309	16839.0605	16919.5898	67220000
2014-08-20	16910.0293	16994.8906	16896.5508	16979.1309	61960000
2014-08-21	16983.8809	17074.5898	16983.8809	17039.4902	65160000
2014-08-22	17038.2695	17064.2793	16984.5195	17001.2207	64330000
2014-08-25	17011.8105	17124.7402	17011.8105	17076.8691	57400000
2014-08-26	17079.5703	17153.8008	17079.5703	17106.6992	50710000
2014-08-27	17111.0293	17134.5996	17090.6094	17122.0098	61690000
2014-08-28	17119.0605	17119.0605	17018.3301	17079.5703	51860000
2014-08-29	17083.4199	17110.4199	17035.3809	17098.4492	81500000
2014-09-02	17097.4199	17113.5098	17009.0703	17067.5605	64820000
2014-09-03	17067.2402	17151.8906	17060.2109	17078.2793	62770000
2014-09-04	17083.6094	17161.5508	17030.1191	17069.5801	68120000
2014-09-05	17065.8906	17137.3594	17009.6191	17137.3594	76630000
2014-09-08	17131.7109	17137.8809	17079.1699	17111.4199	65640000
2014-09-09	17110.3906	17111.5508	16993.2891	17013.8691	69030000
2014-09-10	17016.0508	17080.2695	16974.5703	17068.7109	76780000
2014-09-11	17057.4102	17057.4102	16983.8809	17049.0000	63650000
2014-09-12	17044.0508	17044.0508	16937.6699	16987.5098	82820000
2014-09-15	16988.7598	17051.8496	16951.3809	17031.1406	71740000
2014-09-16	17027.1602	17167.0508	16985.5508	17131.9707	73200000
2014-09-17	17131.0098	17221.1094	17089.0098	17156.8496	87810000
2014-09-18	17163.7305	17275.3691	17163.7305	17265.9902	85300000
2014-09-19	17267.2109	17350.6406	17257.4609	17279.7402	349620000
2014-09-22	17271.7109	17277.8809	17159.3594	17172.6797	74300000
2014-09-23	17165.9102	17171.8809	17055.8691	17055.8691	77090000
2014-09-24	17056.6406	17226.5996	17033.9297	17210.0605	80530000
2014-09-25	17204.8594	17204.8594	16945.8008	16945.8008	93520000
2014-09-26	16948.6191	17148.1504	16948.1094	17113.1504	74670000
2014-09-29	17107.6895	17107.6895	16934.4297	17071.2207	70220000
2014-09-30	17070.4492	17145.0996	17017.1094	17042.9004	102290000
2014-10-01	17040.4609	17041.1602	16776.1309	16804.7109	104240000
2014-10-02	16808.2695	16857.2500	16674.0391	16801.0508	75490000
2014-10-03	16802.1992	17027.8398	16802.1992	17009.6895	87940000
2014-10-06	17010.3398	17099.3906	16930.3809	16991.9102	655450000
2014-10-07	16988.2500	16988.2500	16715.7891	16719.3906	79420000
2014-10-08	16718.6504	17006.9102	16663.2598	16994.2207	106930000
2014-10-09	16989.3691	16989.3691	16649.0391	16659.2500	93210000
2014-10-10	16654.8809	16757.5996	16543.9102	16544.0996	136370000
2014-10-13	16535.4297	16602.4102	16310.4697	16321.0703	107830000
2014-10-14	16321.9004	16463.6699	16273.6396	16315.1904	110410000
2014-10-15	16313.2998	16313.2998	15855.1201	16141.7402	160380000
2014-10-16	16137.1396	16211.1201	15935.2197	16117.2402	131670000
2014-10-17	16118.3896	16427.3809	16118.3896	16380.4102	137910000
2014-10-20	16373.1504	16401.6309	16260.5400	16399.6699	94320000
2014-10-21	16406.0293	16620.7793	16405.7695	16614.8105	105110000
2014-10-22	16615.2598	16653.8906	16459.8496	16461.3203	92050000
2014-10-23	16468.0703	16767.5195	16468.0703	16677.9004	99420000
2014-10-24	16677.0391	16811.7109	16649.7207	16805.4102	90400000
2014-10-27	16796.0996	16836.9805	16729.8301	16817.9395	72580000
2014-10-28	16825.1895	17006.4492	16825.1895	17005.7500	83870000
2014-10-29	17005.0703	17065.5000	16895.3809	16974.3105	76450000
2014-10-30	16968.1406	17223.9609	16920.7598	17195.4199	80180000
2014-10-31	17208.7793	17395.5391	17208.7793	17390.5195	121610000
2014-11-03	17390.9004	17410.6504	17339.8496	17366.2402	80030000
2014-11-04	17368.8105	17397.2305	17278.3594	17383.8398	81390000
2014-11-05	17385.7598	17486.5898	17385.7598	17484.5293	76030000
2014-11-06	17491.6602	17560.3105	17440.3496	17554.4707	70670000
2014-11-07	17558.5801	17575.3301	17493.3691	17573.9297	82860000
2014-11-10	17568.9805	17621.8691	17547.5098	17613.7402	71430000
2014-11-11	17615.6406	17638.2109	17584.9395	17614.9004	52880000
2014-11-12	17604.7500	17626.7109	17536.1699	17612.1992	75980000
2014-11-13	17618.6895	17705.4805	17583.8809	17652.7891	80540000
2014-11-14	17653.1094	17664.1504	17613.1992	17634.7402	72850000
2014-11-17	17631.8496	17675.0703	17606.8105	17647.7500	70330000
2014-11-18	17643.0898	17735.7109	17642.0293	17687.8203	87420000
2014-11-19	17685.5098	17712.2598	17624.5000	17685.7305	73780000
2014-11-20	17677.3203	17720.4395	17603.8906	17719.0000	77740000
2014-11-21	17721.0195	17894.8301	17721.0195	17810.0605	140940000
2014-11-24	17812.6309	17855.2695	17793.1895	17817.9004	85510000
2014-11-25	17819.0508	17854.7305	17790.8906	17814.9395	88190000
2014-11-26	17812.2500	17833.7598	17791.1602	17827.7500	67450000
2014-11-28	17830.5508	17893.4199	17807.7793	17828.2402	80470000
2014-12-01	17827.2695	17827.2695	17726.5508	17776.8008	86390000
2014-12-02	17778.8496	17897.0508	17778.8496	17879.5508	81970000
2014-12-03	17880.9004	17924.1504	17855.5898	17912.6191	99400000
2014-12-04	17910.0195	17937.9609	17814.8105	17900.0996	76270000
2014-12-05	17903.0508	17991.1895	17903.0508	17958.7891	79110000
2014-12-08	17954.9395	17960.5605	17804.2793	17852.4805	88680000
2014-12-09	17847.3691	17847.3691	17629.5703	17801.1992	100400000
2014-12-10	17797.9902	17797.9902	17508.0996	17533.1504	115100000
2014-12-11	17534.3008	17758.5098	17534.3008	17596.3398	90100000
2014-12-12	17590.0508	17590.0508	17280.8301	17280.8301	121950000
2014-12-15	17285.7402	17403.5391	17115.2793	17180.8398	114050000
2014-12-16	17173.0703	17427.4395	17067.5898	17068.8691	116640000
2014-12-17	17069.1602	17389.3008	17069.1602	17356.8691	118220000
2014-12-18	17367.8496	17778.4004	17367.8496	17778.1504	123940000
2014-12-19	17778.0195	17874.0293	17746.5508	17804.8008	343690000
2014-12-22	17812.2500	17962.7793	17812.2500	17959.4395	98460000
2014-12-23	17971.5098	18069.2207	17970.1602	18024.1699	82890000
2014-12-24	18035.7305	18086.2402	18027.7793	18030.2109	42870000
2014-12-26	18038.3008	18103.4492	18038.3008	18053.7109	52570000
2014-12-29	18046.5801	18073.0391	18021.5703	18038.2305	53870000
2014-12-30	18035.0195	18035.0195	17959.6992	17983.0703	47490000
2014-12-31	17987.6602	18043.2207	17820.8809	17823.0703	82840000
2015-01-02	17823.0703	17951.7793	17731.3008	17832.9902	76270000
2015-01-05	17821.3008	17821.3008	17475.9297	17501.6504	116160000
2015-01-06	17504.1797	17581.0508	17262.3691	17371.6406	101870000
2015-01-07	17374.7793	17597.0801	17374.7793	17584.5195	91030000
2015-01-08	17591.9707	17916.0391	17591.9707	17907.8691	114890000
2015-01-09	17911.0195	17915.3203	17686.0898	17737.3691	93390000
2015-01-12	17742.0508	17793.8809	17571.5801	17640.8398	92500000
2015-01-13	17645.0195	17923.0098	17498.2305	17613.6797	99360000
2015-01-14	17609.0605	17609.0605	17264.9004	17427.0898	109180000
2015-01-15	17436.3008	17517.4102	17298.0391	17320.7109	94520000
2015-01-16	17320.0000	17528.3691	17243.5508	17511.5703	140480000
2015-01-20	17516.9609	17588.6992	17346.7305	17515.2305	119600000
2015-01-21	17509.9609	17599.5801	17396.0391	17554.2793	95530000
2015-01-22	17557.2891	17840.8906	17482.5391	17813.9805	111980000
2015-01-23	17812.5000	17812.5000	17667.5293	17672.5996	97110000
2015-01-26	17668.1094	17696.3594	17567.5996	17678.6992	87220000
2015-01-27	17638.5293	17638.5293	17288.3105	17387.2109	135940000
2015-01-28	17402.9102	17484.4102	17189.0000	17191.3691	115980000
2015-01-29	17195.2891	17433.1309	17136.3008	17416.8496	111690000
2015-01-30	17416.8496	17419.9004	17156.8203	17164.9492	168560000
2015-02-02	17169.9902	17367.6797	17037.7598	17361.0391	108090000
2015-02-03	17369.9707	17670.7598	17369.9707	17666.4004	112860000
2015-02-04	17664.9902	17782.2207	17603.2109	17673.0195	102560000
2015-02-05	17677.2598	17889.5801	17677.2598	17884.8809	79890000
2015-02-06	17881.5391	17951.0898	17764.4004	17824.2891	93610000
2015-02-09	17821.4902	17821.4902	17685.3203	17729.2109	81590000
2015-02-10	17736.1504	17890.3398	17729.2402	17868.7598	89930000
2015-02-11	17867.8594	17897.2109	17759.6504	17862.1406	89890000
2015-02-12	17862.1406	17975.6504	17862.1406	17972.3809	117160000
2015-02-13	17968.6504	18037.4102	17961.7598	18019.3496	85230000
2015-02-17	18019.8008	18052.0098	17951.4102	18047.5801	98760000
2015-02-18	18045.7207	18048.6992	17982.1992	18029.8496	75090000
2015-02-19	18028.6699	18028.6699	17924.5996	17985.7695	79130000
2015-02-20	17985.7695	18144.2891	17878.3691	18140.4395	111390000
2015-02-23	18140.7598	18141.2109	18054.8398	18116.8398	83670000
2015-02-24	18112.5703	18231.0898	18098.7305	18209.1895	79310000
2015-02-25	18208.6699	18244.3809	18182.7598	18224.5703	80480000
2015-02-26	18224.4102	18239.4297	18157.0703	18214.4199	81500000
2015-02-27	18213.2598	18213.2598	18132.3809	18132.6992	101110000
2015-03-02	18134.0508	18288.6309	18122.5898	18288.6309	89790000
2015-03-03	18281.9492	18281.9492	18136.8809	18203.3691	83830000
2015-03-04	18203.3691	18203.3691	18029.5000	18096.9004	80900000
2015-03-05	18096.9004	18160.3496	18087.6504	18135.7207	75840000
2015-03-06	18135.7207	18135.7207	17825.1504	17856.7793	113350000
2015-03-09	17856.5605	18031.0391	17856.5605	17995.7207	85820000
2015-03-10	17989.5605	17989.5605	17662.9395	17662.9395	120450000
2015-03-11	17662.9395	17731.7793	17627.0000	17635.3906	102120000
2015-03-12	17626.8398	17900.0996	17620.4902	17895.2207	111550000
2015-03-13	17889.0508	17889.0508	17629.8906	17749.3105	113620000
2015-03-16	17751.2402	17988.5000	17751.2402	17977.4199	101760000
2015-03-17	17972.2207	17972.2207	17785.7891	17849.0801	82560000
2015-03-18	17846.8008	18097.1191	17697.5195	18076.1895	130950000
2015-03-19	18072.5801	18072.9902	17934.2402	17959.0293	107820000
2015-03-20	17961.1309	18197.2891	17961.1309	18127.6504	333870000
2015-03-23	18136.7305	18205.9297	18116.0391	18116.0391	98030000
2015-03-24	18110.8691	18149.2402	18010.4395	18011.1406	87190000
2015-03-25	18012.6094	18041.9707	17718.5391	17718.5391	106560000
2015-03-26	17716.2695	17759.5098	17579.2695	17678.2305	117740000
2015-03-27	17673.6309	17729.1406	17630.4902	17712.6602	103220000
2015-03-30	17727.4805	18008.6406	17727.4805	17976.3105	104040000
2015-03-31	17965.3691	17965.3691	17773.0195	17776.1191	119470000
2015-04-01	17778.5195	17778.5195	17585.0098	17698.1797	103360000
2015-04-02	17699.5195	17815.0293	17673.4902	17763.2402	87370000
2015-04-06	17755.5000	17941.7891	17646.8008	17880.8496	100850000
2015-04-07	17884.3203	17983.1191	17871.2109	17875.4199	72150000
2015-04-08	17877.6191	17976.1992	17822.2305	17902.5098	76820000
2015-04-09	17902.5098	17984.2207	17823.0996	17958.7305	86740000
2015-04-10	17956.7305	18066.7598	17945.5508	18057.6504	116410000
2015-04-13	18052.3203	18107.5703	17974.8105	17977.0391	120090000
2015-04-14	17979.1094	18075.5996	17905.4805	18036.6992	82830000
2015-04-15	18045.7109	18160.5195	18045.7109	18112.6094	113610000
2015-04-16	18106.2695	18169.2598	18063.8594	18105.7695	89520000
2015-04-17	18102.5605	18102.5605	17748.5293	17826.3008	138860000
2015-04-20	17841.1797	18092.2207	17841.1797	18034.9297	103160000
2015-04-21	18034.2305	18109.6992	17929.6309	17949.5898	95180000
2015-04-22	17950.8203	18056.0195	17887.7598	18038.2695	91260000
2015-04-23	18031.9004	18133.0293	17966.7695	18058.6895	100240000
2015-04-24	18056.4199	18108.8691	18009.0801	18080.1406	119130000
2015-04-27	18097.8906	18175.5605	18024.6602	18037.9707	121110000
2015-04-28	18035.9004	18119.6504	17917.3594	18110.1406	124930000
2015-04-29	18093.6895	18096.4609	17953.6895	18035.5293	102080000
2015-04-30	18033.3301	18033.3301	17774.8906	17840.5195	129180000
2015-05-01	17859.2695	18028.8906	17859.2695	18024.0605	91700000
2015-05-04	18026.0195	18133.7598	18026.0195	18070.4004	86010000
2015-05-05	18062.5293	18086.0098	17905.7109	17928.1992	95340000
2015-05-06	17934.8105	18019.7500	17733.1191	17841.9805	100430000
2015-05-07	17840.2500	17973.0703	17796.9395	17924.0605	80920000
2015-05-08	17933.6406	18205.2305	17933.6406	18191.1094	94960000
2015-05-11	18187.7793	18199.9492	18089.1094	18105.1699	86050000
2015-05-12	18096.1602	18119.1797	17924.8008	18068.2305	89270000
2015-05-13	18070.3691	18132.7891	18039.1992	18060.4902	85180000
2015-05-14	18062.4902	18255.2109	18062.4902	18252.2402	91580000
2015-05-15	18251.9707	18272.7207	18215.0703	18272.5605	108220000
2015-05-18	18267.2500	18325.5391	18244.2598	18298.8809	79080000
2015-05-19	18300.4805	18351.3594	18261.3496	18312.3906	87200000
2015-05-20	18315.0605	18350.1309	18272.5605	18285.4004	80190000
2015-05-21	18285.8691	18314.8906	18249.9004	18285.7402	84270000
2015-05-22	18286.8691	18286.8691	18217.1406	18232.0195	78890000
2015-05-26	18229.7500	18229.7500	17990.0195	18041.5391	109440000
2015-05-27	18045.0801	18190.3496	18045.0801	18162.9902	96400000
2015-05-28	18154.1406	18154.1406	18066.4004	18126.1191	67510000
2015-05-29	18128.1191	18128.1191	17967.7402	18010.6797	139810000
2015-06-01	18017.8203	18105.8301	17982.0605	18040.3691	85640000
2015-06-02	18033.3301	18091.8691	17925.3301	18011.9395	77550000
2015-06-03	18018.4199	18168.0898	18010.4199	18076.2695	73120000
2015-06-04	18072.4707	18087.1504	17876.9492	17905.5801	93470000
2015-06-05	17905.3809	17940.7793	17822.9004	17849.4609	89140000
2015-06-08	17849.4609	17852.3496	17760.6094	17766.5508	86300000
2015-06-09	17766.9492	17817.8301	17714.9707	17764.0391	90550000
2015-06-10	17765.3809	18045.1406	17765.3809	18000.4004	96980000
2015-06-11	18001.2695	18109.7695	18001.2695	18039.3691	89490000
2015-06-12	18035.8301	18035.8301	17857.0703	17898.8398	83760000
2015-06-15	17890.7598	17890.7598	17698.4199	17791.1699	91920000
2015-06-16	17787.4297	17919.6191	17774.1191	17904.4805	77510000
2015-06-17	17909.5801	17998.0000	17839.6504	17935.7402	92410000
2015-06-18	17944.6094	18174.7305	17944.6094	18115.8398	94460000
2015-06-19	18116.2402	18117.7109	18010.5801	18015.9492	258300000
2015-06-22	18027.6309	18181.6699	18027.6309	18119.7793	77780000
2015-06-23	18121.7793	18188.8105	18108.0996	18144.0703	75970000
2015-06-24	18139.0996	18139.0996	17966.0703	17966.0703	104980000
2015-06-25	17977.1094	18036.0996	17890.3594	17890.3594	78990000
2015-06-26	17892.0293	18013.1504	17892.0293	17946.6797	158120000
2015-06-29	17936.7402	17936.7402	17590.5508	17596.3496	116340000
2015-06-30	17599.9609	17714.6602	17576.5000	17619.5098	126460000
2015-07-01	17638.1191	17801.8301	17638.1191	17757.9102	87010000
2015-07-02	17763.3203	17825.4902	17687.5195	17730.1094	83080000
2015-07-06	17728.0801	17734.3594	17564.3594	17683.5801	90130000
2015-07-07	17684.9199	17793.4492	17465.6797	17776.9102	105840000
2015-07-08	17759.0098	17759.0098	17496.2207	17515.4199	69830000
2015-07-09	17530.3809	17764.8496	17530.3809	17548.6191	100520000
2015-07-10	17561.1191	17797.4902	17561.1191	17760.4102	85800000
2015-07-13	17787.2695	17987.5703	17787.2695	17977.6797	86380000
2015-07-14	17974.6094	18072.8203	17956.1699	18053.5801	76740000
2015-07-15	18053.3809	18090.3906	18010.1504	18050.1699	80460000
2015-07-16	18078.1602	18131.6094	18065.3301	18120.2500	85030000
2015-07-17	18117.5801	18121.1191	18032.0605	18086.4492	106510000
2015-07-20	18085.9102	18137.1191	18064.5000	18100.4102	75060000
2015-07-21	18096.6699	18096.6699	17868.3398	17919.2891	100170000
2015-07-22	17918.3496	17919.3496	17807.4102	17851.0391	112370000
2015-07-23	17853.7793	17860.9492	17705.0293	17731.9199	88600000
2015-07-24	17731.0508	17756.5391	17553.7305	17568.5293	103470000
2015-07-27	17561.7793	17561.7793	17399.1699	17440.5898	117860000
2015-07-28	17449.8105	17650.0703	17449.8105	17630.2695	103450000
2015-07-29	17631.4004	17776.7793	17629.1992	17751.3906	93140000
2015-07-30	17743.2402	17761.2500	17640.8496	17745.9805	76650000
2015-07-31	17755.8691	17783.5898	17671.5898	17689.8594	106120000
2015-08-03	17696.7402	17704.7598	17496.6094	17598.1992	87880000
2015-08-04	17596.9297	17635.7793	17505.5000	17550.6895	99060000
2015-08-05	17555.2402	17661.3691	17492.9004	17540.4707	102450000
2015-08-06	17542.6094	17572.0391	17362.8594	17419.7500	96170000
2015-08-07	17414.9395	17414.9395	17279.0801	17373.3809	81800000
2015-08-10	17375.1797	17629.1309	17375.1797	17615.1699	92430000
2015-08-11	17593.5898	17593.5898	17352.6309	17402.8398	103010000
2015-08-12	17382.9297	17423.9004	17125.8105	17402.5098	120400000
2015-08-13	17401.6406	17481.7793	17341.3398	17408.2500	88550000
2015-08-14	17410.1191	17492.9004	17394.0605	17477.4004	82120000
2015-08-17	17472.6602	17551.4004	17341.7207	17545.1797	73380000
2015-08-18	17537.3008	17568.4004	17486.4199	17511.3398	79900000
2015-08-19	17508.7402	17517.1895	17282.4199	17348.7305	104720000
2015-08-20	17345.3203	17345.3203	16990.6895	16990.6895	128530000
2015-08-21	16990.6895	16990.6895	16459.5508	16459.7500	225170000
2015-08-24	16459.7500	16459.7500	15370.3301	15871.3496	293920000
2015-08-25	15882.2695	16312.9404	15651.2402	15666.4404	213220000
2015-08-26	15676.2598	16303.7500	15676.2598	16285.5098	208420000
2015-08-27	16285.5098	16666.6895	16285.5098	16654.7695	171980000
2015-08-28	16649.4199	16669.9707	16535.1797	16643.0098	131790000
2015-08-31	16632.0200	16632.0200	16444.0500	16528.0300	141440000
2015-09-01	16528.0293	16528.0293	15979.9502	16058.3496	171390000
2015-09-02	16058.3496	16352.5801	16058.3496	16351.3799	133480000
2015-09-03	16364.3398	16550.0703	16317.3096	16374.7598	109730000
2015-09-04	16371.7598	16371.7598	16026.6104	16102.3799	127270000
2015-09-08	16109.9297	16503.4102	16109.9297	16492.6797	123870000
2015-09-09	16505.0391	16664.6504	16220.0996	16253.5703	118790000
2015-09-10	16252.5703	16441.9395	16212.0801	16330.4004	122690000
2015-09-11	16330.4004	16434.7598	16244.6504	16433.0898	104630000
2015-09-14	16450.8594	16450.8594	16330.8701	16370.9600	92660000
2015-09-15	16382.5801	16644.1094	16382.5801	16599.8496	93050000
2015-09-16	16599.5098	16755.9805	16593.9004	16739.9492	99620000
2015-09-17	16738.0801	16933.4297	16639.9297	16674.7402	129600000
2015-09-18	16674.7402	16674.7402	16343.7598	16384.5801	341690000
2015-09-21	16406.0996	16578.5996	16391.8809	16510.1895	90730000
2015-09-22	16477.4492	16477.4492	16221.7305	16330.4697	119010000
2015-09-23	16332.8096	16355.2900	16211.9805	16279.8896	86030000
2015-09-24	16257.1104	16257.1104	16016.3604	16201.3203	122220000
2015-09-25	16205.0703	16465.2305	16205.0703	16314.6699	130790000
2015-09-28	16313.2598	16313.2598	15981.8496	16001.8896	139930000
2015-09-29	16001.7598	16118.8896	15942.3701	16049.1299	121160000
2015-09-30	16057.0801	16297.5996	16057.0801	16284.7002	145740000
2015-10-01	16278.6201	16348.8701	16073.8203	16272.0098	111420000
2015-10-02	16258.2500	16472.7695	16013.6602	16472.3691	136870000
2015-10-05	16502.0996	16798.3691	16502.0996	16776.4297	127660000
2015-10-06	16774.0195	16865.0898	16746.0293	16790.1895	120010000
2015-10-07	16805.4199	16963.3008	16765.0000	16912.2891	115690000
2015-10-08	16904.1699	17081.2793	16859.3398	17050.7500	100730000
2015-10-09	17054.6895	17110.8809	17027.2305	17084.4902	103730000
2015-10-12	17082.2891	17139.2109	17064.5801	17131.8594	72500000
2015-10-13	17113.5508	17172.8105	17034.4492	17081.8906	99400000
2015-10-14	17079.0801	17111.3809	16887.6699	16924.7500	120110000
2015-10-15	16944.8594	17144.4199	16933.5703	17141.7500	122960000
2015-10-16	17141.7500	17220.0195	17107.3496	17215.9707	145880000
2015-10-19	17209.4297	17235.9492	17129.1895	17230.5391	118430000
2015-10-20	17228.4707	17264.8809	17147.9902	17217.1094	106670000
2015-10-21	17225.9297	17314.9902	17153.1309	17168.6094	107100000
2015-10-22	17180.8809	17505.1797	17180.8809	17489.1602	152420000
2015-10-23	17525.1094	17679.3691	17525.1094	17646.6992	158090000
2015-10-26	17649.5703	17660.6992	17602.5098	17623.0508	116660000
2015-10-27	17608.8906	17635.1797	17540.5703	17581.4297	113960000
2015-10-28	17586.6895	17779.9492	17556.7109	17779.5195	115630000
2015-10-29	17771.5000	17786.0000	17684.7207	17755.8008	90300000
2015-10-30	17756.5996	17799.9609	17662.8691	17663.5391	149250000
2015-11-02	17672.6191	17845.9004	17655.0195	17828.7598	100840000
2015-11-03	17819.7402	17977.8496	17796.0195	17918.1504	92290000
2015-11-04	17929.5801	17964.1191	17828.8301	17867.5801	99890000
2015-11-05	17871.2500	17929.5098	17779.1895	17863.4297	98910000
2015-11-06	17855.2207	17912.0391	17768.5996	17910.3301	107450000
2015-11-09	17900.7793	17900.7793	17667.7793	17730.4805	121210000
2015-11-10	17724.1309	17768.6602	17657.7207	17758.2109	108640000
2015-11-11	17769.5000	17807.1797	17696.9102	17702.2207	95230000
2015-11-12	17691.9297	17691.9297	17443.5000	17448.0703	113660000
2015-11-13	17439.2500	17439.2500	17238.8906	17245.2402	134640000
2015-11-16	17229.9395	17483.0098	17210.4297	17483.0098	137590000
2015-11-17	17486.9902	17599.3301	17451.4102	17489.5000	167190000
2015-11-18	17485.4902	17752.1602	17485.4902	17737.1602	106810000
2015-11-19	17739.8301	17772.9707	17681.9805	17732.7500	114630000
2015-11-20	17732.7500	17914.3398	17732.7500	17823.8105	153140000
2015-11-23	17823.6094	17868.1797	17751.5293	17792.6797	134680000
2015-11-24	17770.9004	17862.5996	17683.5098	17812.1895	127170000
2015-11-25	17820.8105	17854.9199	17801.8301	17813.3906	82540000
2015-11-27	17806.0391	17830.3594	17749.3203	17813.3906	82540000
2015-11-30	17802.8398	17837.2402	17719.7891	17719.9199	155560000
2015-12-01	17719.7207	17895.5000	17719.7207	17888.3496	103880000
2015-12-02	17883.1406	17901.5801	17708.1992	17729.6797	102860000
2015-12-03	17741.5703	17780.5898	17425.5605	17477.6699	126990000
2015-12-04	17482.6797	17866.4707	17482.6797	17847.6309	137650000
2015-12-07	17845.4902	17845.4902	17639.2500	17730.5098	99670000
2015-12-08	17703.9902	17703.9902	17485.3906	17568.0000	113720000
2015-12-09	17558.1797	17767.6895	17403.5098	17492.3008	122020000
2015-12-10	17493.1699	17697.7402	17474.6602	17574.7500	107310000
2015-12-11	17574.7500	17574.7500	17230.5000	17265.2109	134510000
2015-12-14	17277.1094	17378.0195	17138.4707	17368.5000	142540000
2015-12-15	17374.7793	17627.6309	17341.1797	17524.9102	123430000
2015-12-16	17530.8496	17784.3594	17483.6797	17749.0898	123790000
2015-12-17	17756.5391	17796.7598	17493.5000	17495.8398	115780000
2015-12-18	17495.0391	17496.5801	17124.3105	17128.5508	344560000
2015-12-21	17154.9395	17272.3594	17116.7305	17251.6191	114910000
2015-12-22	17253.5508	17451.1094	17242.8594	17417.2695	91570000
2015-12-23	17427.6309	17607.9199	17427.6309	17602.6094	92820000
2015-12-24	17593.2598	17606.3398	17543.9492	17552.1699	40350000
2015-12-28	17535.6602	17536.9004	17437.3398	17528.2695	59770000
2015-12-29	17547.3691	17750.0195	17547.3691	17720.9805	69860000
2015-12-30	17711.9395	17714.1309	17588.8691	17603.8691	59760000
2015-12-31	17590.6602	17590.6602	17421.1602	17425.0293	93690000
2016-01-04	17405.4805	17405.4805	16957.6309	17148.9395	148060000
2016-01-05	17147.5000	17195.8398	17038.6094	17158.6602	105750000
2016-01-06	17154.8301	17154.8301	16817.6191	16906.5098	120250000
2016-01-07	16888.3594	16888.3594	16463.6309	16514.0996	176240000
2016-01-08	16519.1699	16651.8906	16314.5703	16346.4502	141850000
2016-01-11	16358.7100	16461.8496	16232.0303	16398.5703	127790000
2016-01-12	16419.1094	16591.3496	16322.0703	16516.2207	117480000
2016-01-13	16526.6309	16593.5098	16123.2002	16151.4102	153530000
2016-01-14	16159.0098	16482.0508	16075.1201	16379.0498	158830000
2016-01-15	16354.3301	16354.3301	15842.1104	15988.0801	239210000
2016-01-19	16009.4502	16171.9600	15900.2500	16016.0195	144360000
2016-01-20	15989.4502	15989.4502	15450.5596	15766.7402	191870000
2016-01-21	15768.8701	16038.5898	15704.6602	15882.6797	145140000
2016-01-22	15921.0996	16136.7900	15921.0996	16093.5098	145850000
2016-01-25	16086.4600	16086.4600	15880.1504	15885.2197	123250000
2016-01-26	15893.1602	16185.7900	15893.1602	16167.2305	118210000
2016-01-27	16168.7402	16235.0303	15878.2998	15944.4600	138350000
2016-01-28	15960.2803	16102.1396	15863.7197	16069.6396	130120000
2016-01-29	16090.2598	16466.3008	16090.2598	16466.3008	217940000
2016-02-01	16453.6309	16510.9805	16299.4697	16449.1797	114450000
2016-02-02	16420.2109	16420.2109	16108.4404	16153.5400	126210000
2016-02-03	16186.2002	16381.6904	15960.4502	16336.6602	141870000
2016-02-04	16329.6699	16485.8398	16266.1602	16416.5801	131490000
2016-02-05	16417.9492	16423.6309	16129.8096	16204.9697	139010000
2016-02-08	16147.5098	16147.5098	15803.5498	16027.0498	165880000
2016-02-09	16005.4102	16136.6201	15881.1104	16014.3799	127740000
2016-02-10	16035.6104	16201.8896	15899.9102	15914.7402	122290000
2016-02-11	15897.8203	15897.8203	15503.0098	15660.1797	172070000
2016-02-12	15691.6201	15974.0400	15691.6201	15973.8398	132550000
2016-02-16	16012.3896	16196.4102	16012.3896	16196.4102	142030000
2016-02-17	16217.9805	16486.1191	16217.9805	16453.8301	124080000
2016-02-18	16483.7598	16511.8398	16390.4297	16413.4297	104950000
2016-02-19	16410.9609	16410.9609	16278.0000	16391.9902	134340000
2016-02-22	16417.1309	16664.2402	16417.1309	16620.6602	102240000
2016-02-23	16610.3906	16610.3906	16403.5293	16431.7793	98170000
2016-02-24	16418.8398	16507.3906	16165.8604	16484.9902	93620000
2016-02-25	16504.3809	16697.9805	16458.4199	16697.2891	94120000
2016-02-26	16712.6992	16795.9805	16623.9102	16639.9707	98480000
2016-02-29	16634.1504	16726.1191	16510.4004	16516.5000	126220000
2016-03-01	16545.6699	16865.5605	16545.6699	16865.0801	105050000
2016-03-02	16851.1699	16900.1699	16766.3203	16899.3203	104470000
2016-03-03	16896.1699	16944.3105	16820.7305	16943.9004	91110000
2016-03-04	16945.0000	17062.3809	16898.8398	17006.7695	106910000
2016-03-07	16991.2891	17099.2500	16940.4805	17073.9492	100290000
2016-03-08	17050.6699	17072.7891	16921.5098	16964.0996	108380000
2016-03-09	16969.1699	17048.5000	16947.9395	17000.3594	116690000
2016-03-10	17006.0508	17130.1094	16821.8594	16995.1309	117570000
2016-03-11	17014.9902	17220.0898	17014.9902	17213.3105	123420000
2016-03-14	17207.4902	17275.0703	17161.1602	17229.1309	96350000
2016-03-15	17217.1504	17251.6992	17120.3496	17251.5293	92830000
2016-03-16	17249.3398	17379.1797	17204.0703	17325.7598	118710000
2016-03-17	17321.3809	17529.0098	17297.6504	17481.4902	117990000
2016-03-18	17481.4902	17620.5801	17481.4902	17602.3008	321230000
2016-03-21	17589.6992	17644.9707	17551.2793	17623.8691	84410000
2016-03-22	17602.7109	17648.9395	17540.4199	17582.5703	95450000
2016-03-23	17588.8105	17588.8105	17486.2695	17502.5898	84240000
2016-03-24	17485.3301	17517.1406	17399.0098	17515.7305	84100000
2016-03-28	17526.0801	17583.8105	17493.0293	17535.3906	70460000
2016-03-29	17512.5801	17642.8105	17434.2695	17633.1094	86160000
2016-03-30	17652.3594	17790.1094	17652.3594	17716.6602	79330000
2016-03-31	17716.0508	17755.6992	17669.7207	17685.0898	102600000
2016-04-01	17661.7402	17811.4805	17568.0195	17792.7500	104890000
2016-04-04	17799.3906	17806.3809	17710.6699	17737.0000	85230000
2016-04-05	17718.0293	17718.0293	17579.5605	17603.3203	115230000
2016-04-06	17605.4492	17723.5508	17542.5391	17716.0508	99410000
2016-04-07	17687.2793	17687.2793	17484.2305	17541.9609	90120000
2016-04-08	17555.3906	17694.5098	17528.1602	17576.9609	79990000
2016-04-11	17586.4805	17731.6309	17555.9004	17556.4102	107100000
2016-04-12	17571.3398	17744.4297	17553.5703	17721.2500	81020000
2016-04-13	17741.6602	17918.3496	17741.6602	17908.2793	91710000
2016-04-14	17912.2500	17962.1406	17885.4395	17926.4297	84510000
2016-04-15	17925.9492	17937.6504	17867.4102	17897.4609	118160000
2016-04-18	17890.1992	18009.5293	17848.2207	18004.1602	89390000
2016-04-19	18012.0996	18103.4609	17984.4297	18053.5996	89820000
2016-04-20	18059.4902	18167.6309	18031.2109	18096.2695	100210000
2016-04-21	18092.8398	18107.2891	17963.8906	17982.5195	102720000
2016-04-22	17985.0508	18026.8496	17909.8906	18003.7500	134120000
2016-04-25	17990.9395	17990.9395	17855.5508	17977.2402	83770000
2016-04-26	17987.3809	18043.7695	17934.1699	17990.3203	92570000
2016-04-27	17996.1406	18084.6602	17920.2598	18041.5508	109090000
2016-04-28	18023.8809	18035.7305	17796.5508	17830.7598	100920000
2016-04-29	17813.0898	17814.8301	17651.9805	17773.6406	136670000
2016-05-02	17783.7793	17912.3496	17773.7109	17891.1602	80100000
2016-05-03	17870.7500	17870.7500	17670.8809	17750.9102	97060000
2016-05-04	17735.0195	17738.0605	17609.0098	17651.2598	95020000
2016-05-05	17664.4805	17736.1094	17615.8203	17660.7109	81530000
2016-05-06	17650.3008	17744.5391	17580.3809	17740.6309	80020000
2016-05-09	17743.8496	17783.1602	17668.3809	17705.9102	85590000
2016-05-10	17726.6602	17934.6094	17726.6602	17928.3496	75790000
2016-05-11	17919.0293	17919.0293	17711.0508	17711.1191	87390000
2016-05-12	17711.1191	17798.1895	17625.3809	17720.5000	88560000
2016-05-13	17711.1191	17734.7402	17512.4805	17535.3203	86640000
2016-05-16	17531.7598	17755.8008	17531.7598	17710.7109	88440000
2016-05-17	17701.4609	17701.4609	17469.9199	17529.9805	103260000
2016-05-18	17501.2793	17636.2207	17418.2109	17526.6191	79120000
2016-05-19	17514.1602	17514.1602	17331.0703	17435.4004	95530000
2016-05-20	17437.3203	17571.7500	17437.3203	17500.9395	111990000
2016-05-23	17507.0391	17550.6992	17480.0508	17492.9297	87790000
2016-05-24	17525.1895	17742.5898	17525.1895	17706.0508	86480000
2016-05-25	17735.0898	17891.7109	17735.0898	17851.5098	79180000
2016-05-26	17859.5195	17888.6602	17803.8203	17828.2891	68940000
2016-05-27	17826.8496	17873.2207	17824.7305	17873.2207	73190000
2016-05-31	17891.5000	17899.2402	17724.0293	17787.1992	147390000
2016-06-01	17754.5508	17809.1797	17664.7891	17789.6699	78530000
2016-06-02	17789.0508	17838.5605	17703.5508	17838.5605	75560000
2016-06-03	17799.8008	17833.1699	17689.6797	17807.0605	82270000
2016-06-06	17825.6895	17949.6797	17822.8105	17920.3301	71870000
2016-06-07	17936.2207	18003.2305	17936.2207	17938.2793	78750000
2016-06-08	17931.9102	18016.0000	17931.9102	18005.0508	71260000
2016-06-09	17969.9805	18005.2207	17915.8809	17985.1895	69690000
2016-06-10	17938.8203	17938.8203	17812.3398	17865.3398	90540000
2016-06-13	17830.5000	17893.2793	17731.3496	17732.4805	101690000
2016-06-14	17710.7695	17733.9199	17595.7891	17674.8203	93740000
2016-06-15	17703.6504	17762.9609	17629.0098	17640.1699	94130000
2016-06-16	17602.2305	17754.9102	17471.2891	17733.0996	91950000
2016-06-17	17733.4395	17733.4395	17602.7793	17675.1602	248680000
2016-06-20	17736.8691	17946.3594	17736.8691	17804.8691	99380000
2016-06-21	17827.3301	17877.8398	17799.8008	17829.7305	85130000
2016-06-22	17832.6699	17920.1602	17770.3594	17780.8301	89440000
2016-06-23	17844.1094	18011.0703	17844.1094	18011.0703	98070000
2016-06-24	17946.6309	17946.6309	17356.3398	17400.7500	239000000
2016-06-27	17355.2109	17355.2109	17063.0801	17140.2402	138740000
2016-06-28	17190.5098	17409.7207	17190.5098	17409.7207	112190000
2016-06-29	17456.0195	17704.5098	17456.0195	17694.6797	106380000
2016-06-30	17712.7598	17930.6094	17711.8008	17929.9902	133030000
2016-07-01	17924.2402	18002.3809	17916.9102	17949.3691	82160000
2016-07-05	17904.4492	17904.4492	17785.2793	17840.6191	103650000
2016-07-06	17807.4707	17926.9102	17713.4492	17918.6191	93000000
2016-07-07	17924.2402	17984.9492	17816.6504	17895.8809	81570000
2016-07-08	17971.2207	18166.7695	17971.2207	18146.7402	93460000
2016-07-11	18161.5293	18283.9004	18161.5293	18226.9297	80880000
2016-07-12	18259.1191	18371.9492	18259.1191	18347.6699	90170000
2016-07-13	18356.7793	18390.1602	18315.7598	18372.1191	80920000
2016-07-14	18414.3008	18537.5703	18414.3008	18506.4102	87050000
2016-07-15	18508.8809	18557.4297	18471.6191	18516.5508	123690000
2016-07-18	18521.5508	18556.1309	18489.8398	18533.0508	75540000
2016-07-19	18503.1191	18562.5293	18495.1094	18559.0098	85840000
2016-07-20	18582.6992	18622.0098	18555.6504	18595.0293	93230000
2016-07-21	18589.9609	18590.4395	18469.6699	18517.2305	86800000
2016-07-22	18524.1504	18571.3008	18491.5898	18570.8496	87710000
2016-07-25	18554.4902	18555.6895	18452.6191	18493.0605	76810000
2016-07-26	18497.3691	18522.4707	18387.2207	18473.7500	85370000
2016-07-27	18473.2695	18542.3906	18430.9395	18472.1699	111370000
2016-07-28	18461.0098	18483.2598	18368.8203	18456.3496	85750000
2016-07-29	18442.5195	18466.5508	18371.1191	18432.2402	111550000
2016-08-01	18434.5000	18467.0293	18355.7500	18404.5098	83470000
2016-08-02	18401.1504	18403.6504	18247.7891	18313.7695	89680000
2016-08-03	18313.0801	18355.0000	18283.2305	18355.0000	78550000
2016-08-04	18351.4297	18397.8691	18325.1699	18352.0508	64500000
2016-08-05	18402.8008	18543.5293	18402.8008	18543.5293	92420000
2016-08-08	18541.8906	18569.3105	18502.0293	18529.2891	71810000
2016-08-09	18538.0508	18585.3203	18507.7500	18533.0508	60090000
2016-08-10	18541.4805	18561.7500	18468.7793	18495.6602	62780000
2016-08-11	18519.0801	18638.3398	18519.0801	18613.5195	71470000
2016-08-12	18595.6504	18606.0605	18535.8594	18576.4707	61580000
2016-08-15	18588.5898	18722.6094	18559.9297	18636.0508	62350000
2016-08-16	18614.4805	18614.8594	18550.6504	18552.0195	67570000
2016-08-17	18537.0898	18582.3496	18468.6797	18573.9395	71000000
2016-08-18	18566.5391	18600.8203	18533.2891	18597.6992	70740000
2016-08-19	18585.1699	18585.1699	18491.2402	18552.5703	93170000
2016-08-22	18535.8594	18570.9199	18466.8594	18529.4199	73450000
2016-08-23	18568.9395	18631.5996	18545.5195	18547.3008	73990000
2016-08-24	18537.5000	18539.1504	18448.2695	18481.4805	72270000
2016-08-25	18471.2109	18497.6797	18431.4609	18448.4102	64480000
2016-08-26	18467.9199	18572.0898	18335.3398	18395.4004	78730000
2016-08-29	18421.2891	18523.0898	18419.9199	18502.9902	64480000
2016-08-30	18491.2793	18514.2891	18408.5195	18454.3008	68920000
2016-08-31	18436.6992	18439.6797	18333.5605	18400.8809	98250000
2016-09-01	18396.5703	18430.0508	18295.4805	18419.3008	74780000
2016-09-02	18466.0098	18544.7598	18439.0996	18491.9609	74350000
2016-09-06	18493.4004	18551.5391	18450.3203	18538.1191	83710000
2016-09-07	18527.7109	18536.8906	18474.7695	18526.1406	67570000
2016-09-08	18486.6895	18506.2402	18446.6895	18479.9102	79060000
2016-09-09	18404.1699	18404.1699	18085.4492	18085.4492	120670000
2016-09-12	18028.9492	18358.6895	17994.8398	18325.0703	103260000
2016-09-13	18262.9902	18262.9902	18028.0605	18066.7500	102830000
2016-09-14	18073.3906	18163.4805	17992.2109	18034.7695	103360000
2016-09-15	18024.9102	18250.1094	18015.4902	18212.4805	99550000
2016-09-16	18217.2109	18217.2109	18070.2109	18123.8008	278510000
2016-09-19	18154.8203	18254.8809	18093.0508	18120.1699	78090000
2016-09-20	18175.3594	18227.2109	18128.8008	18129.9609	72450000
2016-09-21	18164.9609	18307.4297	18121.5703	18293.6992	94090000
2016-09-22	18343.7598	18449.8809	18343.7598	18392.4609	73030000
2016-09-23	18377.3594	18383.7598	18254.8398	18261.4492	87170000
2016-09-26	18217.7598	18217.7598	18083.3203	18094.8301	95510000
2016-09-27	18099.2109	18238.0996	18052.1602	18228.3008	84130000
2016-09-28	18240.2207	18349.8594	18179.3398	18339.2402	97650000
2016-09-29	18322.8809	18366.2305	18091.6406	18143.4492	95880000
2016-09-30	18181.8008	18369.6191	18181.8008	18308.1504	135470000
2016-10-03	18279.5996	18279.8008	18203.7500	18253.8496	68520000
2016-10-04	18267.6797	18313.7695	18116.2598	18168.4492	79710000
2016-10-05	18205.5000	18315.8203	18205.5000	18281.0293	76190000
2016-10-06	18280.4199	18288.1191	18162.9707	18268.5000	78660000
2016-10-07	18295.3496	18319.7305	18149.3496	18240.4902	82680000
2016-10-10	18282.9492	18399.9609	18282.9492	18329.0391	72110000
2016-10-11	18308.4297	18312.3301	18061.9609	18128.6602	88610000
2016-10-12	18132.6309	18193.9609	18082.0898	18144.1992	72230000
2016-10-13	18088.3203	18137.6992	17959.9492	18098.9395	83160000
2016-10-14	18177.3496	18261.1094	18138.3809	18138.3809	87050000
2016-10-17	18135.8496	18162.2793	18063.0195	18086.4004	75960000
2016-10-18	18145.0605	18225.8008	18129.4492	18161.9395	74600000
2016-10-19	18178.2109	18252.1992	18169.2500	18202.6191	88040000
2016-10-20	18161.8691	18249.0508	18129.0703	18162.3496	88830000
2016-10-21	18152.6309	18168.7598	18049.7695	18145.7109	117810000
2016-10-24	18197.1406	18275.0391	18191.1797	18223.0293	88540000
2016-10-25	18206.5195	18241.6895	18151.6992	18169.2695	83190000
2016-10-26	18103.8008	18236.0391	18062.3008	18199.3301	86340000
2016-10-27	18234.8105	18253.1992	18149.1992	18169.6797	83530000
2016-10-28	18193.7891	18257.0605	18094.9707	18161.1895	107850000
2016-10-31	18176.5996	18193.6797	18130.5801	18142.4199	110080000
2016-11-01	18158.2402	18177.0098	17940.8398	18037.0996	101280000
2016-11-02	18017.7207	18044.1504	17931.8906	17959.6406	88610000
2016-11-03	17978.7500	18006.9609	17904.0703	17930.6699	77860000
2016-11-04	17928.3496	17986.7598	17883.5605	17888.2793	97760000
2016-11-07	17994.6406	18263.3008	17994.6406	18259.5996	93450000
2016-11-08	18251.3809	18400.5000	18200.7500	18332.7402	79820000
2016-11-09	18317.2598	18650.0605	18252.5508	18589.6895	173110000
2016-11-10	18603.1406	18873.6602	18603.1406	18807.8809	164390000
2016-11-11	18781.6504	18855.7793	18736.9609	18847.6602	107300000
2016-11-14	18876.7695	18934.0508	18815.7500	18868.6895	112250000
2016-11-15	18858.2109	18925.2598	18806.0605	18923.0605	100660000
2016-11-16	18909.8496	18909.8496	18825.8906	18868.1406	87320000
2016-11-17	18866.2207	18904.0293	18845.2695	18903.8203	89940000
2016-11-18	18905.3301	18915.7402	18853.8301	18867.9297	109880000
2016-11-21	18898.6797	18960.7598	18883.0996	18956.6895	80520000
2016-11-22	18970.3906	19043.9004	18962.8203	19023.8691	85310000
2016-11-23	19015.5195	19083.7598	19000.3809	19083.1797	77880000
2016-11-25	19093.7207	19152.1406	19093.7207	19152.1406	45890000
2016-11-28	19122.1406	19138.7207	19072.2500	19097.9004	88460000
2016-11-29	19064.0703	19144.4004	19062.2207	19121.5996	81510000
2016-11-30	19135.6406	19225.2891	19123.3809	19123.5801	164570000
2016-12-01	19149.1992	19214.3008	19138.7891	19191.9297	108800000
2016-12-02	19161.2500	19196.1406	19141.1797	19170.4199	84920000
2016-12-05	19244.3496	19274.8496	19186.7305	19216.2402	317800000
2016-12-06	19219.9102	19255.8906	19184.7402	19251.7793	284960000
2016-12-07	19241.9902	19558.4199	19229.8301	19549.6191	385200000
2016-12-08	19559.9395	19664.9707	19527.8301	19614.8105	324570000
2016-12-09	19631.3496	19757.7402	19623.1895	19756.8496	334470000
2016-12-12	19770.1992	19824.5898	19747.7402	19796.4297	333660000
2016-12-13	19852.2109	19953.7500	19846.4492	19911.2109	388420000
2016-12-14	19876.1309	19966.4297	19748.6699	19792.5293	408430000
2016-12-15	19811.5000	19951.2891	19811.5000	19852.2402	357350000
2016-12-16	19909.0098	19923.1699	19821.0000	19843.4102	573470000
2016-12-19	19836.6602	19917.7793	19832.9492	19883.0605	302310000
2016-12-20	19920.5898	19987.6309	19920.4199	19974.6191	284080000
2016-12-21	19968.9707	19986.5605	19941.9609	19941.9609	256640000
2016-12-22	19922.6797	19933.8301	19882.1895	19918.8809	258290000
2016-12-23	19908.6094	19934.1504	19899.0605	19933.8105	158260000
2016-12-27	19943.4609	19980.2402	19939.8008	19945.0391	158540000
2016-12-28	19964.3105	19981.1094	19827.3105	19833.6797	188350000
2016-12-29	19835.4609	19878.4395	19788.9395	19819.7793	172040000
2016-12-30	19833.1699	19852.5508	19718.6699	19762.5996	271910000
2017-01-03	19872.8594	19938.5293	19775.9297	19881.7598	339180000
2017-01-04	19890.9395	19956.1406	19878.8301	19942.1602	280010000
2017-01-05	19924.5605	19948.5996	19811.1191	19899.2891	269920000
2017-01-06	19906.9609	19999.6309	19834.0801	19963.8008	277700000
2017-01-09	19931.4102	19943.7793	19887.3809	19887.3809	287510000
2017-01-10	19876.3496	19957.1191	19836.0293	19855.5293	299410000
2017-01-11	19887.3809	19973.4199	19833.1602	19954.2793	336150000
2017-01-12	19926.2109	19929.2891	19770.4707	19891.0000	306290000
2017-01-13	19912.5391	19952.0293	19849.3809	19885.7305	263780000
2017-01-17	19848.8203	19882.9902	19775.3496	19826.7695	341900000
2017-01-18	19822.7305	19828.1992	19739.0000	19804.7207	279760000
2017-01-19	19813.5508	19824.1406	19677.9395	19732.4004	301750000
2017-01-20	19795.0605	19843.9395	19759.1406	19827.2500	435260000
2017-01-23	19794.7891	19833.9805	19732.3594	19799.8496	326690000
2017-01-24	19794.6797	19949.2402	19786.7109	19912.7109	374460000
2017-01-25	19994.4805	20082.0000	19994.4805	20068.5098	372240000
2017-01-26	20076.2500	20125.5801	20067.5293	20100.9102	356730000
2017-01-27	20103.3594	20115.9707	20072.6406	20093.7793	343130000
2017-01-30	20028.6191	20028.6191	19870.3906	19971.1309	317280000
2017-01-31	19913.1602	19918.1699	19784.7695	19864.0898	373750000
2017-02-01	19923.8105	19967.7305	19845.9902	19890.9395	426670000
2017-02-02	19858.3398	19922.7500	19831.0898	19884.9102	347220000
2017-02-03	19964.2109	20081.4805	19964.2109	20071.4609	344220000
2017-02-06	20025.6094	20094.9492	20002.8105	20052.4199	281720000
2017-02-07	20107.6191	20155.3496	20068.6797	20090.2891	279670000
2017-02-08	20049.2891	20068.2793	20015.3301	20054.3398	280410000
2017-02-09	20061.7305	20206.3594	20061.7305	20172.4004	325310000
2017-02-10	20211.2305	20298.2109	20204.7598	20269.3691	312230000
2017-02-13	20338.5391	20441.4805	20322.9492	20412.1602	314620000
2017-02-14	20374.2207	20504.4102	20374.0195	20504.4102	356580000
2017-02-15	20504.2695	20620.4492	20496.0293	20611.8594	384380000
2017-02-16	20627.3105	20639.8691	20556.8301	20619.7695	354120000
2017-02-17	20564.1309	20624.0508	20532.6094	20624.0508	340620000
2017-02-21	20663.4297	20757.6406	20663.3691	20743.0000	336880000
2017-02-22	20715.4102	20781.5898	20692.3906	20775.5996	310530000
2017-02-23	20817.2109	20840.6992	20746.4102	20810.3203	302110000
2017-02-24	20751.9102	20821.7598	20733.9492	20821.7598	292540000
2017-02-27	20808.7109	20851.3301	20774.7598	20837.4395	256540000
2017-02-28	20833.8809	20841.2402	20781.2109	20812.2402	339210000
2017-03-01	20957.2891	21169.1094	20957.2891	21115.5508	392820000
2017-03-02	21128.9102	21129.1992	20996.6094	21002.9707	319910000
2017-03-03	21008.7500	21039.9609	20953.8594	21005.7109	254420000
2017-03-06	20955.7109	20986.4297	20912.1094	20954.3398	266620000
2017-03-07	20934.8906	20970.5391	20901.2598	20924.7598	274630000
2017-03-08	20940.4395	20951.4395	20835.5801	20855.7305	296780000
2017-03-09	20864.3203	20900.5703	20777.1602	20858.1895	275960000
2017-03-10	20919.0098	20940.2891	20827.6602	20902.9805	315430000
2017-03-13	20899.2793	20926.0605	20845.7109	20881.4805	289260000
2017-03-14	20848.5996	20874.0000	20786.3105	20837.3691	246820000
2017-03-15	20874.7793	20977.4707	20859.5996	20950.0996	306590000
2017-03-16	20969.2695	21000.1094	20893.5000	20934.5508	264360000
2017-03-17	20965.3691	20980.5098	20911.0703	20914.6191	535280000
2017-03-20	20916.2695	20955.4492	20885.6992	20905.8594	253610000
2017-03-21	20956.3301	20970.0391	20653.2598	20668.0098	369320000
2017-03-22	20640.4199	20686.2109	20578.9492	20661.3008	325090000
2017-03-23	20645.0703	20757.8906	20618.6191	20656.5801	280050000
2017-03-24	20674.4492	20718.3301	20529.6699	20596.7207	292980000
2017-03-27	20488.3496	20578.4609	20412.8008	20550.9805	269380000
2017-03-28	20542.1406	20735.6094	20520.0996	20701.5000	299670000
2017-03-29	20675.7500	20684.7305	20625.0293	20659.3203	238320000
2017-03-30	20662.7891	20753.7793	20643.5996	20728.4902	270900000
2017-03-31	20700.3398	20722.5898	20660.6797	20663.2207	303770000
2017-04-03	20665.1699	20692.3398	20517.8203	20650.2109	285670000
2017-04-04	20634.9395	20701.2891	20605.3008	20689.2402	237390000
2017-04-05	20745.0605	20887.5000	20639.5508	20648.1504	284980000
2017-04-06	20653.7695	20746.4609	20612.1699	20662.9492	251720000
2017-04-07	20647.8105	20726.0703	20606.9492	20656.0996	219730000
2017-04-10	20668.2207	20750.3301	20614.8594	20658.0195	230480000
2017-04-11	20644.3203	20660.0293	20512.5605	20651.3008	255120000
2017-04-12	20637.9492	20642.5391	20553.0293	20591.8594	267670000
2017-04-13	20561.6895	20612.2695	20453.2500	20453.2500	235810000
2017-04-17	20484.7500	20644.4102	20484.7500	20636.9199	229240000
2017-04-18	20561.3906	20600.1191	20462.2793	20523.2793	263180000
2017-04-19	20503.5195	20546.6895	20379.5508	20404.4902	294790000
2017-04-20	20406.6797	20629.7793	20406.6797	20578.7109	312440000
2017-04-21	20578.0996	20601.4004	20505.3301	20547.7598	369600000
2017-04-24	20723.5898	20792.1992	20723.5898	20763.8906	342400000
2017-04-25	20915.5098	21026.9707	20909.3809	20996.1191	348180000
2017-04-26	21009.9492	21070.9004	20972.2695	20975.0898	328550000
2017-04-27	20991.1191	21005.8008	20935.8008	20981.3301	305690000
2017-04-28	20987.3906	20987.7598	20926.7500	20940.5098	329990000
2017-05-01	20962.7305	20976.6191	20898.3809	20913.4609	288160000
2017-05-02	20941.1895	20960.9199	20904.0605	20949.8906	338810000
2017-05-03	20915.0000	20972.7402	20874.1797	20957.9004	310920000
2017-05-04	20987.8301	20990.7891	20847.9492	20951.4707	274720000
2017-05-05	20929.0391	21006.9395	20905.0000	21006.9395	260960000
2017-05-08	20991.2598	21017.8906	20971.0508	21012.2793	276150000
2017-05-09	21022.2793	21046.8496	20938.0391	20975.7793	273000000
2017-05-10	20958.4902	20976.2793	20884.1504	20943.1094	283340000
2017-05-11	20925.7207	20933.3594	20798.9004	20919.4199	287680000
2017-05-12	20893.1895	20916.0996	20869.7402	20896.6094	288500000
2017-05-15	20923.6309	21000.8301	20923.6309	20981.9395	313170000
2017-05-16	20984.4805	21033.5293	20932.8809	20979.7500	311580000
2017-05-17	20846.1699	20846.1699	20601.0801	20606.9297	423200000
2017-05-18	20579.6504	20759.1992	20553.4492	20663.0195	422590000
2017-05-19	20698.2793	20857.1309	20687.9395	20804.8398	365180000
2017-05-22	20867.7695	20914.2598	20860.1602	20894.8301	276120000
2017-05-23	20908.6699	20961.1406	20896.2207	20937.9102	244950000
2017-05-24	20949.2109	21022.8203	20933.5801	21012.4199	283180000
2017-05-25	21062.9609	21112.3203	21051.4102	21082.9492	268970000
2017-05-26	21070.1504	21092.8203	21050.4902	21080.2793	208000000
2017-05-30	21045.4902	21063.6191	21009.5996	21029.4707	242810000
2017-05-31	21048.4609	21051.6992	20942.5703	21008.6504	371580000
2017-06-01	21030.5508	21144.1797	20994.2207	21144.1797	276730000
2017-06-02	21142.0898	21225.0391	21129.5605	21206.2891	329700000
2017-06-05	21195.0293	21224.4102	21168.6895	21184.0391	269790000
2017-06-06	21145.4805	21180.4707	21118.4609	21136.2305	283550000
2017-06-07	21171.5703	21189.8398	21113.3105	21173.6895	273400000
2017-06-08	21169.7598	21265.6895	21138.1602	21182.5293	330330000
2017-06-09	21208.9609	21305.3496	21159.4492	21271.9707	397200000
2017-06-12	21259.9492	21277.0801	21186.1504	21235.6699	528080000
2017-06-13	21256.8301	21332.7695	21256.8301	21328.4707	323510000
2017-06-14	21342.7109	21391.9707	21294.0898	21374.5605	295090000
2017-06-15	21291.6895	21367.2793	21261.8691	21359.9004	317200000
2017-06-16	21335.9297	21384.4199	21308.0098	21384.2793	603260000
2017-06-19	21444.7500	21528.9902	21436.0801	21528.9902	289400000
2017-06-20	21521.2500	21535.0293	21464.2402	21467.1406	310200000
2017-06-21	21466.3906	21492.6191	21390.0000	21410.0293	292500000
2017-06-22	21407.9805	21456.4707	21394.8105	21397.2891	270680000
2017-06-23	21380.9199	21421.7891	21333.8906	21394.7598	368400000
2017-06-26	21434.6797	21506.2109	21381.2500	21409.5508	241880000
2017-06-27	21411.1895	21440.5996	21310.6602	21310.6602	292170000
2017-06-28	21372.3594	21478.7500	21372.3594	21454.6094	271510000
2017-06-29	21487.3809	21487.3809	21197.0801	21287.0293	336750000
2017-06-30	21348.5996	21426.1191	21325.0801	21349.6309	313260000
2017-07-03	21392.3008	21562.7500	21391.7109	21479.2695	186810000
2017-07-05	21492.8301	21505.3594	21404.7598	21478.1699	273690000
2017-07-06	21423.9297	21433.0996	21305.3809	21320.0391	320450000
2017-07-07	21354.6602	21425.8203	21350.7207	21414.3398	242240000
2017-07-10	21381.2305	21446.3906	21371.1094	21408.5195	270340000
2017-07-11	21410.1699	21441.6191	21279.3008	21409.0703	247570000
2017-07-12	21467.9297	21580.7891	21467.9297	21532.1406	267870000
2017-07-13	21537.1895	21568.7207	21512.3594	21553.0898	232270000
2017-07-14	21532.7695	21681.5293	21521.7207	21637.7402	235590000
2017-07-17	21633.9707	21661.8105	21617.6602	21629.7207	244780000
2017-07-18	21589.9395	21589.9395	21471.1406	21574.7305	251110000
2017-07-19	21569.2500	21640.7500	21565.8398	21640.7500	253040000
2017-07-20	21641.5391	21661.9102	21576.9609	21611.7793	313950000
2017-07-21	21591.7207	21592.6094	21503.7793	21580.0703	362830000
2017-07-24	21577.7793	21577.7793	21496.1309	21513.1699	284080000
2017-07-25	21638.5605	21670.6191	21577.3691	21613.4297	304300000
2017-07-26	21690.3809	21742.6992	21683.2891	21711.0098	278240000
2017-07-27	21717.4199	21798.4707	21687.8496	21796.5508	407320000
2017-07-28	21787.5098	21841.1797	21756.1191	21830.3105	285630000
2017-07-31	21863.3906	21929.8008	21861.7109	21891.1191	307610000
2017-08-01	21961.4199	21990.9609	21940.8105	21963.9199	328410000
2017-08-02	22004.3594	22036.0996	21967.4609	22016.2402	336820000
2017-08-03	22007.5801	22044.8496	21991.3203	22026.0996	278730000
2017-08-04	22058.3906	22092.8105	22024.6406	22092.8105	253640000
2017-08-07	22100.1992	22121.1504	22081.9707	22118.4199	213010000
2017-08-08	22095.1406	22179.1094	22057.2891	22085.3398	262000000
2017-08-09	22022.3398	22057.1895	21996.6895	22048.6992	277800000
2017-08-10	21988.1992	21988.1992	21843.9395	21844.0098	303310000
2017-08-11	21883.3203	21911.0898	21842.7402	21858.3203	237790000
2017-08-14	21945.6406	22019.2305	21945.6406	21993.7109	235030000
2017-08-15	22029.9102	22038.9199	21971.4805	21998.9902	269070000
2017-08-16	22031.9297	22085.7109	22002.4707	22024.8691	264920000
2017-08-17	21984.7402	21984.7402	21750.3203	21750.7305	311030000
2017-08-18	21724.8809	21793.3496	21641.6309	21674.5098	309070000
2017-08-21	21671.3594	21718.7402	21600.3398	21703.7500	277880000
2017-08-22	21739.7793	21912.8301	21738.1309	21899.8906	244980000
2017-08-23	21850.2695	21866.6602	21808.3906	21812.0898	234810000
2017-08-24	21839.9004	21870.1094	21765.8203	21783.4004	228480000
2017-08-25	21819.0801	21906.8594	21812.8105	21813.6699	217570000
2017-08-28	21832.5000	21861.4902	21767.9395	21808.4004	218740000
2017-08-29	21718.0000	21879.2207	21673.5801	21865.3691	227340000
2017-08-30	21859.7598	21914.2598	21839.4707	21892.4297	242840000
2017-08-31	21936.0098	21985.7598	21910.5000	21948.0996	376790000
2017-09-01	21981.7695	22038.9707	21974.9102	21987.5605	256240000
2017-09-05	21912.3691	21921.0898	21709.6309	21753.3105	332840000
2017-09-06	21815.7598	21849.2402	21794.0703	21807.6406	318760000
2017-09-07	21820.3809	21850.0098	21745.7109	21784.7793	333810000
2017-09-08	21764.4297	21846.6309	21731.1191	21797.7891	289400000
2017-09-11	21927.7891	22067.0996	21927.7891	22057.3691	312770000
2017-09-12	22090.5605	22134.5703	22087.0898	22118.8594	364580000
2017-09-13	22103.4707	22158.1797	22095.7891	22158.1797	291890000
2017-09-14	22144.9609	22216.4395	22135.2598	22203.4805	297780000
2017-09-15	22252.4395	22275.0195	22214.5195	22268.3398	527540000
2017-09-18	22297.9199	22355.6191	22283.3496	22331.3496	302740000
2017-09-19	22349.6992	22386.0098	22340.7109	22370.8008	295570000
2017-09-20	22351.3809	22413.2598	22314.6797	22412.5898	334560000
2017-09-21	22414.0195	22419.5098	22356.5508	22359.2305	287390000
2017-09-22	22334.0703	22364.3105	22299.5801	22349.5898	297140000
2017-09-25	22320.4707	22359.8809	22219.1094	22296.0898	332430000
2017-09-26	22322.0293	22369.3496	22279.5195	22284.3203	285990000
2017-09-27	22330.9297	22371.0996	22254.9297	22340.7109	342900000
2017-09-28	22306.8301	22394.7402	22288.9707	22381.1992	263010000
2017-09-29	22358.4707	22405.6309	22332.9609	22405.0898	274790000
2017-10-02	22423.4707	22559.3809	22416.0000	22557.5996	268530000
2017-10-03	22564.4492	22646.3203	22562.9004	22641.6699	238830000
2017-10-04	22645.6699	22685.9395	22632.8008	22661.6406	235730000
2017-10-05	22669.0801	22777.0391	22655.1406	22775.3906	246400000
2017-10-06	22762.0293	22773.6699	22730.8496	22773.6699	221450000
2017-10-09	22779.7305	22803.3691	22739.3809	22761.0703	310770000
2017-10-10	22784.7598	22850.5098	22770.9902	22830.6797	319270000
2017-10-11	22827.6504	22872.8906	22821.6602	22872.8906	316000000
2017-10-12	22854.8496	22884.8203	22821.1309	22841.0098	291790000
2017-10-13	22876.4297	22905.3301	22855.9297	22871.7207	259560000
2017-10-16	22892.9199	22960.1191	22887.1191	22956.9609	247180000
2017-10-17	22952.4102	23002.1992	22948.2305	22997.4395	273090000
2017-10-18	23087.1309	23172.9297	23086.7500	23157.5996	271870000
2017-10-19	23107.4707	23167.2402	23052.6699	23163.0391	350400000
2017-10-20	23205.1797	23328.8398	23201.7793	23328.6309	474380000
2017-10-23	23348.9492	23368.3691	23273.9609	23273.9609	456830000
2017-10-24	23346.7793	23485.2500	23343.2305	23441.7598	406850000
2017-10-25	23431.0898	23451.5098	23251.1094	23329.4609	399560000
2017-10-26	23380.8906	23459.8398	23380.8906	23400.8594	370600000
2017-10-27	23419.1602	23449.4004	23353.1602	23434.1895	518870000
2017-10-30	23405.7500	23428.7500	23327.8691	23348.7402	436900000
2017-10-31	23369.2207	23406.3496	23334.3906	23377.2402	388050000
2017-11-01	23442.9004	23517.7109	23388.9102	23435.0098	361260000
2017-11-02	23463.2402	23531.3809	23350.9805	23516.2598	348040000
2017-11-03	23549.5898	23557.0605	23481.5703	23539.1895	312250000
2017-11-06	23533.9609	23574.8594	23520.7500	23548.4199	325190000
2017-11-07	23574.0293	23602.1191	23484.1895	23557.2305	285080000
2017-11-08	23542.5996	23575.0000	23510.5605	23563.3594	264670000
2017-11-09	23492.0898	23516.7402	23310.0195	23461.9395	305440000
2017-11-10	23432.7109	23452.1992	23392.9609	23422.2109	351280000
2017-11-13	23367.4707	23461.6797	23343.3398	23439.6992	491260000
2017-11-14	23388.4004	23414.0801	23271.5703	23409.4707	561330000
2017-11-15	23334.5898	23344.9902	23242.7500	23271.2793	404300000
2017-11-16	23365.3398	23492.1895	23365.3398	23458.3594	402020000
2017-11-17	23433.7695	23433.7695	23356.0098	23358.2402	386000000
2017-11-20	23370.7109	23456.8809	23360.5801	23430.3301	315330000
2017-11-21	23500.1504	23617.8008	23500.1504	23590.8301	329650000
2017-11-22	23597.2402	23605.7695	23507.6094	23526.1797	268760000
2017-11-24	23552.7500	23599.1797	23551.5898	23557.9902	118610000
2017-11-27	23552.8594	23638.9199	23545.0195	23580.7793	296320000
2017-11-28	23625.1895	23849.6094	23617.1094	23836.7109	319240000
2017-11-29	23883.2598	23959.7598	23872.5898	23940.6797	401410000
2017-11-30	24013.8008	24327.8203	24013.8008	24272.3496	488200000
2017-12-01	24305.4004	24322.0605	23921.9004	24231.5898	417910000
2017-12-04	24424.1094	24534.0391	24288.1895	24290.0508	424250000
2017-12-05	24335.0098	24349.7402	24155.2793	24180.6406	371190000
2017-12-06	24171.9004	24229.3496	24134.4902	24140.9102	312720000
2017-12-07	24116.5996	24262.8809	24101.2402	24211.4805	319060000
2017-12-08	24263.2598	24330.1191	24225.5000	24329.1602	293590000
2017-12-11	24338.1094	24389.7207	24314.7402	24386.0293	300580000
2017-12-12	24452.9609	24552.9707	24443.8301	24504.8008	342220000
2017-12-13	24525.1895	24666.0195	24518.3008	24585.4297	325280000
2017-12-14	24631.0098	24672.4805	24508.6602	24508.6602	314780000
2017-12-15	24585.7109	24688.6191	24584.4395	24651.7402	635740000
2017-12-18	24739.5605	24876.0703	24739.5605	24792.1992	354880000
2017-12-19	24834.3809	24850.1094	24715.5996	24754.7500	335330000
2017-12-20	24838.0898	24852.4395	24697.1094	24726.6504	341790000
2017-12-21	24778.2598	24850.9102	24766.2695	24782.2891	339530000
2017-12-22	24764.0391	24784.1504	24717.5098	24754.0605	255140000
2017-12-26	24715.8398	24778.1309	24708.4199	24746.2109	208290000
2017-12-27	24766.5195	24789.5195	24731.6797	24774.3008	225890000
2017-12-28	24807.2109	24839.2305	24797.1309	24837.5098	200960000
2017-12-29	24849.6309	24871.6602	24719.2207	24719.2207	270760000
2018-01-02	24809.3496	24864.1895	24741.6992	24824.0098	341130000
2018-01-03	24850.4492	24941.9199	24825.5508	24922.6797	456790000
2018-01-04	24964.8594	25105.9609	24963.2695	25075.1309	403280000
2018-01-05	25114.9199	25299.7891	25112.0098	25295.8691	358020000
2018-01-08	25308.4004	25311.9902	25235.4102	25283.0000	341390000
2018-01-09	25312.0508	25439.7793	25308.4102	25385.8008	333490000
2018-01-10	25348.1309	25404.9199	25256.9902	25369.1309	341470000
2018-01-11	25398.5996	25575.4199	25396.1895	25574.7305	346830000
2018-01-12	25638.3906	25810.4297	25633.0801	25803.1895	376390000
2018-01-16	25987.6191	26086.1191	25702.9902	25792.8594	606520000
2018-01-17	25910.7793	26130.4492	25865.0195	26115.6504	522720000
2018-01-18	26149.5508	26153.4199	25947.3203	26017.8105	492780000
2018-01-19	25987.3496	26071.7207	25942.8301	26071.7207	585000000
2018-01-22	26025.3203	26215.2305	25974.6504	26214.5996	431200000
2018-01-23	26214.8691	26246.1895	26143.9004	26210.8105	433490000
2018-01-24	26282.0703	26392.8008	26106.9395	26252.1191	518790000
2018-01-25	26313.0605	26458.2500	26259.7207	26392.7891	401390000
2018-01-26	26466.7402	26616.7109	26425.3496	26616.7109	477780000
2018-01-29	26584.2793	26608.9004	26435.3398	26439.4805	421000000
2018-01-30	26198.4492	26256.9902	26028.4199	26076.8906	448330000
2018-01-31	26268.1699	26338.0293	26050.9805	26149.3906	479130000
2018-02-01	26083.0391	26306.6992	26014.4395	26186.7109	410620000
2018-02-02	26061.7891	26061.7891	25490.6602	25520.9609	522880000
2018-02-05	25337.8691	25520.5293	23923.8809	24345.7500	714450000
2018-02-06	24085.1699	24946.2305	23778.7402	24912.7695	823940000
2018-02-07	24892.8691	25293.9609	24785.4395	24893.3496	504620000
2018-02-08	24902.3008	24903.6797	23849.2305	23860.4609	657500000
2018-02-09	23992.6699	24382.1406	23360.2891	24190.9004	735030000
2018-02-12	24337.7598	24765.1602	24290.4805	24601.2695	496610000
2018-02-13	24540.3301	24705.7207	24421.0293	24640.4492	374410000
2018-02-14	24535.8203	24925.9492	24490.3594	24893.4902	431160000
2018-02-15	25047.8203	25203.9492	24809.4199	25200.3691	416780000
2018-02-16	25165.9395	25432.4199	25149.2598	25219.3809	406730000
2018-02-20	25124.9102	25179.0098	24884.1895	24964.7500	421510000
2018-02-21	24988.0605	25267.9902	24792.9902	24797.7793	456070000
2018-02-22	24855.4102	25156.7207	24854.8301	24962.4805	378900000
2018-02-23	25050.5098	25313.9102	25028.7305	25309.9902	335420000
2018-02-26	25403.3496	25732.8008	25398.5605	25709.2695	473360000
2018-02-27	25735.7793	25800.3496	25407.8301	25410.0293	438390000
2018-02-28	25485.1504	25576.1504	25022.4199	25029.1992	451870000
2018-03-01	25024.0391	25185.3496	24442.5605	24608.9805	506280000
2018-03-02	24394.9102	24592.4609	24217.7598	24538.0605	437130000
2018-03-05	24471.3105	24961.0000	24387.1504	24874.7598	383910000
2018-03-06	24965.8906	24995.2402	24708.4102	24884.1191	331770000
2018-03-07	24758.1504	24849.6797	24535.1191	24801.3594	394070000
2018-03-08	24853.4102	24950.4902	24703.0508	24895.2109	327300000
2018-03-09	25004.8906	25336.3301	25004.8906	25335.7402	371570000
2018-03-12	25372.4395	25449.1504	25152.0195	25178.6094	362580000
2018-03-13	25257.7500	25376.4004	24947.5000	25007.0293	447880000
2018-03-14	25086.9707	25130.1191	24668.8301	24758.1191	356830000
2018-03-15	24837.2891	25053.8691	24753.2891	24873.6602	316310000
2018-03-16	24877.3398	25031.0000	24857.0898	24946.5098	654240000
2018-03-19	24893.6895	24893.6895	24453.1406	24610.9102	377990000
2018-03-20	24650.6406	24803.6094	24650.6406	24727.2695	342510000
2018-03-21	24723.4902	24977.6504	24655.4004	24682.3105	343230000
2018-03-22	24526.0098	24526.0098	23938.7402	23957.8906	439280000
2018-03-23	23995.1797	24108.4707	23509.0605	23533.1992	482550000
2018-03-26	23825.7402	24232.3008	23741.2207	24202.5996	479540000
2018-03-27	24276.6191	24446.2207	23708.7305	23857.7109	524480000
2018-03-28	23883.0801	24092.4707	23728.6699	23848.4199	530040000
2018-03-29	23949.1797	24314.3008	23928.1309	24103.1094	463550000
2018-04-02	24076.5996	24123.8008	23344.5195	23644.1895	509820000
2018-04-03	23698.3301	24044.3496	23664.3301	24033.3594	394130000
2018-04-04	23654.1504	24308.9609	23523.1602	24264.3008	388540000
2018-04-05	24313.9102	24622.2598	24313.9102	24505.2207	347790000
2018-04-06	24373.5996	24434.4004	23738.1992	23932.7598	395990000
2018-04-09	24037.5195	24373.1797	23954.8301	23979.0996	380790000
2018-04-10	24198.9492	24511.3496	24198.9492	24408.0000	368590000
2018-04-11	24274.1895	24366.5703	24150.8691	24189.4492	286360000
2018-04-12	24302.8203	24592.1191	24302.8203	24483.0508	336130000
2018-04-13	24582.8203	24646.4492	24243.7402	24360.1406	331890000
2018-04-16	24483.1504	24675.3594	24480.1992	24573.0391	305070000
2018-04-17	24681.7891	24858.9707	24681.7891	24786.6309	342410000
2018-04-18	24820.8496	24832.5391	24721.0898	24748.0703	302030000
2018-04-19	24711.3008	24762.4805	24557.0293	24664.8906	381110000
2018-04-20	24657.3906	24678.0703	24375.0391	24462.9395	537770000
2018-04-23	24488.0703	24536.8906	24328.5391	24448.6895	351030000
2018-04-24	24579.9395	24579.9395	23828.7305	24024.1309	468180000
2018-04-25	24070.1992	24146.3398	23823.0801	24083.8301	437100000
2018-04-26	24128.7207	24402.4609	24128.7207	24322.3398	390360000
2018-04-27	24342.1406	24359.3809	24194.4492	24311.1895	392810000
2018-04-30	24410.4102	24498.2305	24163.0801	24163.1504	416650000
2018-05-01	24117.2891	24117.2891	23808.1895	24099.0508	380070000
2018-05-02	24097.6309	24185.5195	23886.3008	23924.9805	385350000
2018-05-03	23836.2305	23996.1504	23531.3105	23930.1504	389240000
2018-05-04	23865.2207	24333.3496	23778.8691	24262.5098	329480000
2018-05-07	24317.6602	24479.4492	24263.4199	24357.3203	307670000
2018-05-08	24341.3496	24412.3398	24198.3398	24360.2109	344940000
2018-05-09	24399.1797	24586.4805	24323.8691	24542.5391	361580000
2018-05-10	24591.6602	24794.9902	24575.9102	24739.5293	304210000
2018-05-11	24758.6406	24868.6504	24717.5000	24831.1699	274150000
2018-05-14	24879.3691	24994.1895	24862.5195	24899.4102	282860000
2018-05-15	24809.5508	24809.5508	24629.3906	24706.4102	301900000
2018-05-16	24722.3203	24801.1895	24672.7891	24768.9297	280810000
2018-05-17	24752.4004	24839.4902	24639.4004	24713.9805	314650000
2018-05-18	24707.7207	24774.9707	24664.8691	24715.0898	269700000
2018-05-21	24883.0605	25086.4902	24883.0605	25013.2891	308920000
2018-05-22	25047.5508	25064.9902	24812.0605	24834.4102	288200000
2018-05-23	24757.7109	24889.4609	24667.1191	24886.8105	399610000
2018-05-24	24877.3594	24877.3594	24605.9004	24811.7598	347050000
2018-05-25	24781.2891	24824.2207	24687.8105	24753.0898	257210000
2018-05-29	24606.5898	24635.1797	24247.8398	24361.4492	395810000
2018-05-30	24467.8301	24714.4805	24459.0898	24667.7793	324870000
2018-05-31	24620.7891	24620.7891	24352.1504	24415.8398	429740000
2018-06-01	24542.0898	24673.5996	24542.0898	24635.2109	315710000
2018-06-04	24727.5508	24859.3691	24722.1406	24813.6895	340400000
2018-06-05	24820.1191	24838.7793	24710.8203	24799.9805	306340000
2018-06-06	24854.1406	25146.4609	24854.1406	25146.3906	316090000
2018-06-07	25192.1406	25326.0898	25164.4805	25241.4102	357680000
2018-06-08	25209.2891	25325.6309	25165.6992	25316.5293	317510000
2018-06-11	25336.6699	25402.8301	25290.1992	25322.3105	276740000
2018-06-12	25346.8203	25364.3691	25247.0391	25320.7305	265750000
2018-06-13	25328.6504	25362.0703	25191.4199	25201.1992	329700000
2018-06-14	25254.6504	25332.5000	25138.5996	25175.3105	341170000
2018-06-15	25116.7109	25130.8203	24894.3809	25090.4805	659370000
2018-06-18	24944.2793	25003.0996	24825.7695	24987.4707	337070000
2018-06-19	24763.5898	24763.5898	24567.7500	24700.2109	376380000
2018-06-20	24771.1699	24804.7598	24628.3906	24657.8008	359520000
2018-06-21	24639.2109	24639.2109	24406.6309	24461.6992	349570000
2018-06-22	24526.9707	24663.1797	24526.9707	24580.8906	473970000
2018-06-25	24463.7305	24463.7305	24084.3906	24252.8008	439130000
2018-06-26	24281.8906	24384.2109	24241.2207	24283.1094	301130000
2018-06-27	24303.1094	24569.0195	24115.8203	24117.5898	313790000
2018-06-28	24064.1895	24308.1602	23997.2109	24216.0508	305020000
2018-06-29	24323.9297	24509.5195	24269.7109	24271.4102	329070000
2018-07-02	24161.5293	24319.4199	24077.5605	24307.1797	244110000
2018-07-03	24359.3906	24444.8809	24150.8496	24174.8203	160960000
2018-07-05	24285.8203	24372.8008	24177.4395	24356.7402	237670000
2018-07-06	24352.4707	24520.2891	24281.4707	24456.4805	219450000
2018-07-09	24519.1992	24796.5195	24518.4297	24776.5898	240580000
2018-07-10	24806.9707	24945.3809	24806.9707	24919.6602	235040000
2018-07-11	24789.4805	24815.1602	24663.8203	24700.4492	237370000
2018-07-12	24802.9004	24939.9707	24802.9004	24924.8906	233150000
2018-07-13	24926.0703	25043.2109	24890.0605	25019.4102	255520000
2018-07-16	25025.5801	25072.4102	24979.6406	25064.3594	231270000
2018-07-17	25033.9199	25155.3906	24989.6094	25119.8906	250450000
2018-07-18	25133.7891	25215.3203	25101.1191	25199.2891	252870000
2018-07-19	25139.1504	25154.1699	25052.6191	25064.5000	285760000
2018-07-20	25041.1406	25124.0996	24986.3496	25058.1191	274080000
2018-07-23	25036.9004	25081.4492	24983.3301	25044.2891	228820000
2018-07-24	25092.4297	25286.6191	25092.4297	25241.9395	274940000
2018-07-25	25183.6992	25432.8691	25113.5508	25414.0996	273670000
2018-07-26	25468.5508	25587.2402	25463.1602	25527.0703	297530000
2018-07-27	25520.5195	25580.2207	25370.0703	25451.0605	329680000
2018-07-30	25439.3203	25500.1602	25287.3809	25306.8301	296880000
2018-07-31	25345.2109	25490.9805	25345.2109	25415.1895	348700000
2018-08-01	25461.6309	25488.8008	25278.3203	25333.8203	315880000
2018-08-02	25256.4492	25360.4805	25120.0703	25326.1602	307700000
2018-08-03	25360.3691	25467.9004	25325.1699	25462.5801	239020000
2018-08-06	25437.4297	25540.0195	25381.3809	25502.1797	238990000
2018-08-07	25551.6504	25692.7207	25551.6504	25628.9102	239910000
2018-08-08	25615.7207	25634.1094	25557.4805	25583.7500	217770000
2018-08-09	25589.7891	25613.3105	25492.6895	25509.2305	214970000
2018-08-10	25401.1895	25401.1895	25222.8809	25313.1406	234480000
2018-08-13	25327.1895	25381.3906	25153.9297	25187.6992	219990000
2018-08-14	25215.6895	25339.5098	25201.8691	25299.9199	219210000
2018-08-15	25235.3691	25235.3691	24965.7695	25162.4102	295810000
2018-08-16	25294.9707	25607.3398	25294.9707	25558.7305	342430000
2018-08-17	25550.8008	25728.1602	25521.6602	25669.3203	284160000
2018-08-20	25727.6992	25790.1699	25716.4102	25758.6895	248570000
2018-08-21	25786.9902	25888.8203	25784.9004	25822.2891	241620000
2018-08-22	25825.0605	25836.1602	25722.4297	25733.5996	200480000
2018-08-23	25714.8594	25762.5605	25608.0195	25656.9805	213270000
2018-08-24	25688.5801	25826.0508	25688.5801	25790.3496	200330000
2018-08-27	25882.7109	26067.5703	25882.7109	26049.6406	220510000
2018-08-28	26092.6992	26122.2402	26037.8496	26064.0195	211470000
2018-08-29	26082.5293	26167.9395	26035.3008	26124.5703	214960000
2018-08-30	26099.0098	26104.3691	25934.8008	25986.9199	240440000
2018-08-31	25964.8496	26028.8301	25879.7695	25964.8203	273440000
2018-09-04	25916.0703	25971.7695	25805.9492	25952.4805	254600000
2018-09-05	25919.8398	26011.2207	25871.0391	25974.9902	289210000
2018-09-06	25973.0195	26073.6797	25880.8398	25995.8691	262380000
2018-09-07	25951.0195	26002.9902	25818.3906	25916.5391	281350000
2018-09-10	25991.9102	26039.9609	25854.1309	25857.0703	252170000
2018-09-11	25841.1406	26019.9199	25754.3203	25971.0605	265960000
2018-09-12	25989.0703	26145.7207	25929.4297	25998.9199	282770000
2018-09-13	26083.9395	26191.6406	26067.0801	26145.9902	260800000
2018-09-14	26169.5605	26211.1094	26068.2891	26154.6699	228640000
2018-09-17	26151.6602	26184.4707	26030.3496	26062.1191	230230000
2018-09-18	26076.2109	26317.3398	26076.2109	26246.9609	243000000
2018-09-19	26287.8398	26464.4102	26280.7598	26405.7598	251330000
2018-09-20	26519.3906	26697.4902	26519.3906	26656.9805	260480000
2018-09-21	26726.2500	26769.1602	26680.3691	26743.5000	657620000
2018-09-24	26705.2500	26709.9395	26548.6797	26562.0508	254850000
2018-09-25	26601.5801	26634.8496	26475.5801	26492.2109	234110000
2018-09-26	26536.8594	26606.0898	26349.3398	26385.2793	262620000
2018-09-27	26418.2695	26557.0098	26379.9492	26439.9297	226350000
2018-09-28	26407.6602	26515.7598	26383.5703	26458.3105	264030000
2018-10-01	26598.3594	26737.9805	26596.0508	26651.2109	238320000
2018-10-02	26648.9102	26824.7793	26627.6602	26773.9395	258290000
2018-10-03	26833.4707	26951.8105	26789.0801	26828.3906	280130000
2018-10-04	26784.0801	26793.8203	26471.6094	26627.4805	289600000
2018-10-05	26632.7695	26676.1602	26301.8105	26447.0508	267100000
2018-10-08	26399.4492	26529.3496	26223.0898	26486.7793	273020000
2018-10-09	26469.1895	26539.9395	26324.1602	26430.5703	282560000
2018-10-10	26441.7305	26487.8691	25567.0996	25598.7402	438200000
2018-10-11	25518.3906	25683.6406	24899.7695	25052.8301	522880000
2018-10-12	25407.6309	25467.5508	25000.8301	25339.9902	397510000
2018-10-15	25332.4609	25482.4199	25243.8809	25250.5508	287320000
2018-10-16	25351.5293	25817.6797	25351.5293	25798.4199	305800000
2018-10-17	25705.8691	25810.0898	25479.1602	25706.6797	298210000
2018-10-18	25645.5605	25691.4609	25236.0098	25379.4492	328020000
2018-10-19	25421.0898	25608.7109	25350.0195	25444.3398	350810000
2018-10-22	25492.1406	25561.3398	25236.0508	25317.4102	314940000
2018-10-23	25038.4609	25307.6992	24768.7891	25191.4297	436430000
2018-10-24	25172.8809	25306.2305	24533.1895	24583.4199	496400000
2018-10-25	24736.5391	25104.2891	24645.5605	24984.5508	439670000
2018-10-26	24770.2500	24916.1602	24445.1895	24688.3105	505310000
2018-10-29	24818.9805	25040.5801	24122.2305	24442.9199	443850000
2018-10-30	24482.0391	24906.6797	24415.6895	24874.6406	470050000
2018-10-31	25008.8203	25336.5508	25008.8203	25115.7598	448930000
2018-11-01	25142.0801	25396.4707	25108.1094	25380.7402	383970000
2018-11-02	25443.5996	25578.9805	25078.7207	25270.8301	429480000
2018-11-05	25261.4707	25507.3496	25261.4707	25461.6992	334740000
2018-11-06	25452.8301	25651.8594	25444.9004	25635.0098	265450000
2018-11-07	25788.4609	26200.1406	25765.8809	26180.3008	361780000
2018-11-08	26139.5898	26277.8203	26081.9004	26191.2207	295650000
2018-11-09	26149.1094	26161.4902	25882.9102	25989.3008	324450000
2018-11-12	25959.3301	25966.7109	25340.5098	25387.1797	346910000
2018-11-13	25321.2109	25511.0293	25193.7793	25286.4902	339690000
2018-11-14	25388.0801	25501.2891	24935.8203	25080.5000	384240000
2018-11-15	25061.4805	25354.5605	24787.7891	25289.2695	392750000
2018-11-16	25242.3496	25510.2305	25147.8008	25413.2207	354460000
2018-11-19	25392.6094	25392.6094	24900.9805	25017.4395	358090000
2018-11-20	24618.6797	24707.2598	24368.9805	24465.6406	445920000
2018-11-21	24541.6504	24669.7891	24463.2793	24464.6895	289370000
2018-11-23	24336.4004	24408.8008	24268.7402	24285.9492	155940000
2018-11-26	24364.1309	24673.2891	24364.1309	24640.2402	306280000
2018-11-27	24557.0195	24750.7305	24416.0293	24748.7305	308250000
2018-11-28	24832.8398	25368.9297	24832.8398	25366.4297	362160000
2018-11-29	25343.6504	25479.0391	25202.7891	25338.8398	305110000
2018-11-30	25307.1406	25549.7109	25250.9707	25538.4609	482250000
2018-12-03	25779.5703	25980.2109	25670.5098	25826.4297	388480000
2018-12-04	25752.5605	25773.1191	25008.1094	25027.0703	418900000
2018-12-06	24737.4199	24951.0098	24242.2207	24947.6699	471690000
2018-12-07	24918.8203	25095.6191	24284.7793	24388.9492	398230000
2018-12-10	24360.9492	24500.8105	23881.3691	24423.2598	389690000
2018-12-11	24719.9102	24791.2598	24221.0605	24370.2402	342960000
2018-12-12	24509.0898	24828.2891	24509.0898	24527.2695	344330000
2018-12-13	24575.8594	24740.9609	24473.2891	24597.3809	299970000
2018-12-14	24408.0391	24431.1406	24033.7891	24100.5098	416940000
2018-12-17	23986.8301	24088.0801	23456.8809	23592.9805	466740000
2018-12-18	23769.1309	23927.7695	23516.0195	23675.6406	408070000
2018-12-19	23693.3301	24057.3398	23162.6406	23323.6602	503550000
2018-12-20	23224.1191	23282.1992	22644.3105	22859.5996	576700000
2018-12-21	22871.7402	23254.5898	22396.3398	22445.3691	900510000
2018-12-24	22317.2793	22339.8691	21792.1992	21792.1992	308420000
2018-12-26	21857.7305	22878.9199	21712.5293	22878.4492	433080000
2018-12-27	22629.0605	23138.8906	22267.4199	23138.8203	407940000
2018-12-28	23213.6094	23381.8809	22981.3301	23062.4004	336510000
2018-12-31	23153.9395	23333.1797	23118.3008	23327.4609	288830000
2019-01-02	23058.6094	23413.4707	22928.5898	23346.2402	321570000
2019-01-03	23176.3906	23176.3906	22638.4102	22686.2207	424240000
2019-01-04	22894.9199	23518.6406	22894.9199	23433.1602	396020000
2019-01-07	23474.2598	23687.7402	23301.5898	23531.3496	334200000
2019-01-08	23680.3203	23864.6504	23581.4492	23787.4492	317420000
2019-01-09	23844.2695	24084.7109	23703.1602	23879.1191	324570000
2019-01-10	23811.1094	24014.7793	23703.2500	24001.9199	338150000
2019-01-11	23940.0098	23996.3203	23798.1602	23995.9492	262650000
2019-01-14	23880.5293	23964.9004	23765.2402	23909.8398	277560000
2019-01-15	23914.1094	24099.1406	23887.9297	24065.5898	291570000
2019-01-16	24139.9102	24288.6094	24119.7207	24207.1602	302830000
2019-01-17	24147.0898	24474.4609	24088.9004	24370.0996	288590000
2019-01-18	24534.1895	24750.2207	24459.0293	24706.3496	372970000
2019-01-22	24607.7598	24607.7598	24244.3105	24404.4805	338480000
2019-01-23	24577.2500	24700.9805	24307.1699	24575.6191	318600000
2019-01-24	24579.9609	24626.3008	24422.7305	24553.2402	320170000
2019-01-25	24687.2109	24860.1504	24676.7500	24737.1992	376890000
2019-01-28	24596.9805	24596.9805	24323.9395	24528.2207	347170000
2019-01-29	24519.6191	24674.8691	24504.0391	24579.9609	330870000
2019-01-30	24826.5195	25109.6191	24790.9004	25014.8594	397330000
2019-01-31	24954.4805	25049.6191	24842.0898	24999.6699	507350000
2019-02-01	25025.3105	25193.1504	24982.4902	25063.8906	372090000
2019-02-04	25062.1191	25239.9102	24977.6699	25239.3691	298540000
2019-02-05	25287.9297	25427.3203	25287.6504	25411.5195	310650000
2019-02-06	25371.5703	25439.0391	25312.0605	25390.3008	247590000
2019-02-07	25265.8105	25314.2598	25000.5195	25169.5293	295460000
2019-02-08	25042.3594	25106.3906	24883.0391	25106.3301	248210000
2019-02-11	25142.8105	25196.7500	25009.0996	25053.1094	241700000
2019-02-12	25152.0293	25458.9805	25152.0293	25425.7598	278110000
2019-02-13	25480.8594	25625.9492	25480.8594	25543.2695	263330000
2019-02-14	25460.6504	25558.9004	25308.0898	25439.3906	313010000
2019-02-15	25564.6309	25883.7207	25564.6309	25883.2500	328530000
2019-02-19	25849.8496	25961.4395	25820.0098	25891.3203	280620000
2019-02-20	25872.2598	25986.1992	25846.4805	25954.4395	287880000
2019-02-21	25922.4102	25938.8809	25762.2109	25850.6309	255710000
2019-02-22	25906.2695	26052.9004	25906.2695	26031.8105	279760000
2019-02-25	26126.1504	26241.4199	26080.6602	26091.9492	281600000
2019-02-26	26051.6094	26155.2891	25966.0098	26057.9805	257850000
2019-02-27	25995.5996	26039.6797	25877.2402	25985.1602	255380000
2019-02-28	25984.2793	26029.2109	25896.5605	25916.0000	338520000
2019-03-01	26019.6699	26143.9199	25914.3691	26026.3203	289890000
2019-03-04	26122.1895	26155.9805	25611.5508	25819.6504	295510000
2019-03-05	25829.0703	25877.1504	25725.6309	25806.6309	252260000
2019-03-06	25818.7598	25837.6094	25633.7109	25673.4609	256250000
2019-03-07	25645.4492	25645.4492	25352.5508	25473.2305	289140000
2019-03-08	25347.3809	25466.1406	25252.4609	25450.2402	270500000
2019-03-11	25208.0000	25661.6309	25208.0000	25650.8809	309790000
2019-03-12	25600.3008	25675.4395	25522.1699	25554.6602	317730000
2019-03-13	25637.2305	25776.4902	25571.3105	25702.8906	331410000
2019-03-14	25692.3105	25752.8398	25621.3105	25709.9395	302790000
2019-03-15	25720.9609	25927.9102	25649.6992	25848.8691	616910000
2019-03-18	25801.8809	25924.7695	25785.6602	25914.0996	303170000
2019-03-19	25987.8691	26109.6797	25814.9199	25887.3809	342250000
2019-03-20	25867.7891	25929.5195	25670.6309	25745.6699	321980000
2019-03-21	25688.4395	26009.9004	25657.7793	25962.5098	335250000
2019-03-22	25844.6504	25877.0098	25501.4492	25502.3203	386510000
2019-03-25	25490.7207	25603.2695	25372.2598	25516.8301	303120000
2019-03-26	25649.5605	25796.2891	25544.7793	25657.7305	305110000
2019-03-27	25676.3398	25758.1699	25425.2695	25625.5898	270340000
2019-03-28	25693.3203	25743.4102	25576.6895	25717.4609	237170000
2019-03-29	25827.3105	25949.3203	25771.6699	25928.6797	300620000
2019-04-01	26075.0996	26280.9004	26071.6895	26258.4199	295570000
2019-04-02	26213.5508	26221.2402	26122.3105	26179.1309	250940000
2019-04-03	26238.0293	26282.1699	26138.4707	26218.1309	271980000
2019-04-04	26213.4199	26398.9004	26212.7793	26384.6309	233040000
2019-04-05	26427.5605	26487.5703	26370.8203	26424.9902	229550000
2019-04-08	26312.6699	26344.6504	26246.0293	26341.0195	229380000
2019-04-09	26243.5391	26246.3398	26103.1406	26150.5801	244410000
2019-04-10	26173.7109	26209.4902	26101.2402	26157.1602	203130000
2019-04-11	26188.2109	26229.8809	26062.5898	26143.0508	211680000
2019-04-12	26357.7891	26436.6797	26309.7207	26412.3008	369910000
2019-04-15	26407.7598	26424.8496	26316.4199	26384.7695	250620000
2019-04-16	26482.1895	26530.7109	26397.1895	26452.6602	302340000
2019-04-17	26468.5293	26501.0195	26391.8594	26449.5391	367780000
2019-04-18	26463.3691	26602.4199	26444.5293	26559.5391	332850000
2019-04-22	26510.7695	26553.0508	26458.6094	26511.0508	232570000
2019-04-23	26513.8301	26695.9609	26503.5605	26656.3906	311690000
2019-04-24	26652.5605	26680.5801	26582.8594	26597.0508	283370000
2019-04-25	26426.3691	26536.4805	26310.2793	26462.0801	296730000
2019-04-26	26454.6191	26543.5605	26392.5508	26543.3301	317290000
2019-04-29	26559.8691	26602.5391	26520.7500	26554.3906	279450000
2019-04-30	26594.5605	26614.0391	26419.4707	26592.9102	340320000
2019-05-01	26639.0605	26689.3906	26426.3809	26430.1406	303850000
2019-05-02	26407.1504	26454.6895	26180.3594	26307.7891	287610000
2019-05-03	26379.1406	26534.9609	26370.0898	26504.9492	248900000
2019-05-06	26160.6191	26476.2695	26033.9492	26438.4805	283020000
2019-05-07	26276.9004	26276.9004	25789.7109	25965.0898	334960000
2019-05-08	25933.7891	26118.0996	25889.4102	25967.3301	276420000
2019-05-09	25878.8496	25884.8906	25517.3906	25828.3594	334760000
2019-05-10	25763.7207	26019.3203	25469.8594	25942.3691	294580000
2019-05-13	25568.0605	25568.0605	25222.5098	25324.9902	361240000
2019-05-14	25384.0293	25688.9609	25384.0293	25532.0508	291570000
2019-05-15	25400.1309	25724.8906	25341.9395	25648.0195	270720000
2019-05-16	25692.1406	25957.6309	25692.1406	25862.6797	320960000
2019-05-17	25719.9492	25948.7402	25657.7793	25764.0000	283760000
2019-05-20	25655.3105	25751.7109	25560.5508	25679.9004	279560000
2019-05-21	25782.3398	25898.2695	25779.6094	25877.3301	260870000
2019-05-22	25818.4609	25878.2109	25755.1094	25776.6094	241760000
2019-05-23	25657.9902	25657.9902	25328.0898	25490.4707	316940000
2019-05-24	25551.0703	25670.8105	25496.1992	25585.6895	201370000
2019-05-28	25616.5508	25717.6309	25342.2793	25347.7695	358980000
2019-05-29	25231.4609	25231.4609	24938.2402	25126.4102	298930000
2019-05-30	25139.9395	25218.5391	25066.7500	25169.8809	215240000
2019-05-31	25046.3105	25046.3105	24809.5098	24815.0391	292230000
2019-06-03	24830.1602	24935.2109	24680.5703	24819.7793	328240000
2019-06-04	24962.8203	25343.7695	24962.8203	25332.1797	281690000
2019-06-05	25451.0000	25544.6602	25373.5801	25539.5703	262660000
2019-06-06	25567.4492	25800.3008	25518.0508	25720.6602	248070000
2019-06-07	25768.7207	26072.7500	25768.7207	25983.9395	263010000
2019-06-10	26090.2207	26210.6094	26054.3105	26062.6797	249280000
2019-06-11	26180.5898	26248.6699	25998.8691	26048.5098	253490000
2019-06-12	26040.3008	26082.0996	25958.6602	26004.8301	223690000
2019-06-13	26036.9395	26146.9102	25995.7109	26106.7695	213400000
2019-06-14	26076.3594	26162.2793	25988.0898	26089.6094	208020000
2019-06-17	26108.5293	26165.7793	26049.8008	26112.5293	199500000
2019-06-18	26228.9004	26527.1895	26227.8008	26465.5391	273490000
2019-06-19	26490.1602	26569.7500	26415.0508	26504.0000	240950000
2019-06-20	26665.3809	26798.6309	26539.6895	26753.1699	278170000
2019-06-21	26749.1191	26907.3691	26705.8691	26719.1309	485560000
2019-06-24	26727.6094	26806.5195	26723.3691	26727.5391	232390000
2019-06-25	26731.6094	26752.3105	26527.6602	26548.2207	282160000
2019-06-26	26599.4199	26660.0391	26536.3301	26536.8203	274340000
2019-06-27	26523.7207	26607.2402	26465.3203	26526.5801	246930000
2019-06-28	26605.9297	26638.3496	26522.2695	26599.9609	499350000
2019-07-01	26805.8594	26890.6406	26616.2109	26717.4297	267670000
2019-07-02	26719.5293	26787.5605	26632.6504	26786.6797	219270000
2019-07-03	26832.3203	26966.0000	26831.4395	26966.0000	149840000
2019-07-05	26867.7500	26950.8105	26733.3301	26922.1191	192170000
2019-07-08	26835.6406	26839.1406	26744.8691	26806.1406	214290000
2019-07-09	26725.1191	26807.6992	26665.5703	26783.4902	218330000
2019-07-10	26851.9609	26983.4492	26813.1094	26860.1992	207990000
2019-07-11	26950.1602	27088.4492	26916.3203	27088.0801	252300000
2019-07-12	27139.4902	27333.7891	27135.4492	27332.0293	248390000
2019-07-15	27364.6895	27364.6895	27294.1699	27359.1602	199730000
2019-07-16	27349.3203	27398.6797	27290.2402	27335.6309	226000000
2019-07-17	27320.9102	27343.0605	27218.3809	27219.8496	193930000
2019-07-18	27191.9805	27266.8105	27068.7891	27222.9707	216070000
2019-07-19	27246.3809	27342.9609	27145.7793	27154.1992	287690000
2019-07-22	27174.1797	27227.7695	27088.9004	27171.9004	216310000
2019-07-23	27231.8594	27368.8105	27204.5801	27349.1895	248850000
2019-07-24	27262.2402	27291.0391	27191.1191	27269.9707	244320000
2019-07-25	27247.3906	27298.4297	27062.4805	27140.9805	241420000
2019-07-26	27166.0000	27213.6992	27123.2500	27192.4492	233650000
2019-07-29	27192.2402	27275.8496	27178.0605	27221.3496	250850000
2019-07-30	27145.3906	27224.3594	27069.8594	27198.0195	293250000
2019-07-31	27244.6699	27281.6504	26719.5996	26864.2695	385150000
2019-08-01	26879.8594	27175.5898	26548.7109	26583.4199	386320000
2019-08-02	26528.6602	26570.0195	26249.2207	26485.0098	327640000
2019-08-05	26259.2305	26259.2305	25523.3809	25717.7402	422240000
2019-08-06	25810.6191	26038.6797	25710.8691	26029.5195	318160000
2019-08-07	25814.2207	26073.2109	25440.3906	26007.0703	344790000
2019-08-08	26086.5195	26383.6094	26038.0996	26378.1895	282530000
2019-08-09	26337.0898	26413.3594	26097.6406	26287.4395	240260000
2019-08-12	26169.9102	26178.9492	25824.9395	25896.4395	199390000
2019-08-13	25888.8809	26426.9707	25833.2500	26279.9102	308900000
2019-08-14	26035.0801	26035.0801	25471.5898	25479.4199	352250000
2019-08-15	25514.2500	25639.6895	25339.5996	25579.3906	332600000
2019-08-16	25678.1699	25929.6504	25678.1699	25886.0098	276210000
2019-08-19	26020.0605	26222.3203	26020.0605	26135.7891	252640000
2019-08-20	26086.8594	26160.1191	25952.0000	25962.4395	238100000
2019-08-21	26145.3594	26268.3203	26141.7695	26202.7305	208790000
2019-08-22	26271.6406	26388.7793	26099.0098	26252.2402	222810000
2019-08-23	26134.2109	26320.2891	25507.1797	25628.9004	364260000
2019-08-26	25826.0508	25941.2500	25716.3906	25898.8301	222780000
2019-08-27	26014.4609	26054.0195	25721.8496	25777.9004	263530000
2019-08-28	25712.9902	26041.5703	25637.4297	26036.0996	207070000
2019-08-29	26249.0898	26408.8398	26185.7109	26362.2500	208650000
2019-08-30	26476.3906	26514.6191	26295.5898	26403.2793	2190810000
2019-09-03	26198.2598	26198.2598	25978.2207	26118.0195	223210000
2019-09-04	26301.9902	26362.3496	26244.4395	26355.4707	202710000
2019-09-05	26603.1504	26836.3008	26603.1504	26728.1504	256670000
2019-09-06	26790.2500	26860.8691	26708.3906	26797.4609	209700000
2019-09-09	26866.2305	26900.8301	26762.1797	26835.5098	273120000
2019-09-10	26805.8301	26909.4297	26717.0508	26909.4297	322340000
2019-09-11	26928.0508	27137.0391	26885.4805	27137.0391	272590000
2019-09-12	27197.3203	27306.7305	27105.0098	27182.4492	250010000
2019-09-13	27216.6699	27277.5508	27193.9492	27219.5195	255260000
2019-09-16	27146.0605	27172.8691	27032.5605	27076.8203	220620000
2019-09-17	27010.1191	27110.8008	26984.1406	27110.8008	223580000
2019-09-18	27075.3906	27161.9297	26899.1504	27147.0801	212860000
2019-09-19	27186.0508	27272.1699	27064.2109	27094.7891	212360000
2019-09-20	27102.1797	27194.7500	26926.6797	26935.0703	497640000
2019-09-23	26851.4492	27011.0703	26831.3398	26949.9902	204240000
2019-09-24	27034.0703	27079.6797	26704.9609	26807.7695	301750000
2019-09-25	26866.7109	27016.5605	26755.8594	26970.7109	237220000
2019-09-26	27004.1094	27015.0703	26803.8398	26891.1191	229180000
2019-09-27	26987.2598	27012.5391	26715.8203	26820.2500	217780000