IEX Historical Prices

Summary

Key Stock Metrics

181.09

(March 11, 2025)

52-Week Low

246.36

(March 22, 2024)

52-Week High

246.36

(March 22, 2024)

All-Time High

181.90

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-28	5.21	5.21	5.21	5.21	1007
1993-06-01	5.24	5.24	5.16	5.16	36439
1993-06-02	5.14	5.19	5.14	5.19	28851
1993-06-03	5.14	5.14	5.14	5.14	53146
1993-06-04	5.14	5.14	5.14	5.14	24801
1993-06-07	5.09	5.14	5.04	5.04	11132
1993-06-08	5.04	5.04	4.94	4.94	209045
1993-06-09	4.89	5.11	4.86	5.11	53146
1993-06-10	5.14	5.16	5.14	5.16	41502
1993-06-11	5.11	5.24	5.11	5.24	48589
1993-06-14	5.24	5.31	5.24	5.31	44539
1993-06-15	5.28	5.28	5.28	5.28	2526
1993-06-16	5.26	5.26	5.26	5.26	25307
1993-06-17	5.26	5.26	5.26	5.26	23282
1993-06-18	5.28	5.46	5.28	5.36	61752
1993-06-21	5.36	5.36	5.31	5.31	4050
1993-06-22	5.28	5.31	5.28	5.31	6069
1993-06-23	5.33	5.33	5.33	5.33	2526
1993-06-24	5.33	5.33	5.26	5.26	22269
1993-06-25	5.26	5.26	5.26	5.26	10626
1993-06-28	5.26	5.31	5.26	5.31	14676
1993-06-29	5.31	5.41	5.31	5.41	6576
1993-06-30	5.41	5.48	5.41	5.48	9613
1993-07-01	5.53	5.58	5.53	5.58	21763
1993-07-02	5.53	5.56	5.53	5.56	14676
1993-07-06	5.58	5.68	5.58	5.61	143749
1993-07-07	5.70	5.85	5.66	5.80	80478
1993-07-08	5.80	5.80	5.75	5.80	4050
1993-07-09	5.75	5.75	5.75	5.75	1513
1993-07-12	5.73	5.73	5.70	5.73	9107
1993-07-13	5.68	5.68	5.63	5.68	12144
1993-07-14	5.68	5.68	5.63	5.66	367988
1993-07-15	5.68	5.68	5.66	5.66	1007
1993-07-16	5.73	5.80	5.73	5.80	23788
1993-07-20	5.80	5.80	5.63	5.66	913639
1993-07-21	5.68	5.68	5.66	5.66	9613
1993-07-22	5.66	5.68	5.63	5.63	105279
1993-07-23	5.68	5.73	5.68	5.73	7588
1993-07-26	5.68	5.68	5.68	5.68	2526
1993-07-27	5.68	5.68	5.63	5.63	2526
1993-07-28	5.63	5.66	5.63	5.66	2025
1993-07-29	5.68	5.68	5.68	5.68	6576
1993-08-02	5.73	5.93	5.73	5.88	34419
1993-08-03	5.93	5.98	5.93	5.98	24294
1993-08-04	5.95	5.95	5.93	5.95	2025
1993-08-05	5.93	5.98	5.93	5.98	95159
1993-08-06	5.98	5.98	5.93	5.93	34921
1993-08-09	5.88	6.03	5.88	5.98	17713
1993-08-10	5.93	6.00	5.93	5.93	41502
1993-08-11	5.95	5.95	5.85	5.93	41502
1993-08-12	5.83	5.85	5.83	5.83	295098
1993-08-13	5.83	5.88	5.83	5.88	26826
1993-08-16	5.93	5.95	5.93	5.95	50108
1993-08-17	5.98	5.98	5.93	5.93	206008
1993-08-18	6.05	6.20	5.98	5.98	131604
1993-08-19	6.03	6.03	5.98	6.03	28851
1993-08-20	6.07	6.17	6.05	6.17	20751
1993-08-23	6.22	6.22	6.15	6.15	15688
1993-08-24	6.12	6.17	6.12	6.17	5563
1993-08-25	6.32	6.32	6.20	6.20	55677
1993-08-26	6.25	6.27	6.20	6.27	25307
1993-08-27	6.25	6.25	6.25	6.25	18726
1993-08-30	6.27	6.27	6.27	6.27	19232
1993-08-31	6.22	6.30	6.22	6.25	7082
1993-09-01	6.30	6.32	6.27	6.32	73897
1993-09-02	6.35	6.40	6.30	6.35	21257
1993-09-03	6.30	6.37	6.30	6.32	16194
1993-09-07	6.27	6.32	6.27	6.30	5057
1993-09-08	6.30	6.30	6.30	6.30	29357
1993-09-09	6.30	6.30	6.25	6.27	114898
1993-09-10	6.30	6.37	6.30	6.32	32896
1993-09-13	6.37	6.37	6.32	6.35	32394
1993-09-14	6.30	6.40	6.30	6.32	19738
1993-09-15	6.32	6.35	6.30	6.35	108823
1993-09-16	6.30	6.35	6.25	6.35	24801
1993-09-17	6.32	6.40	6.32	6.40	28851
1993-09-20	6.37	6.42	6.37	6.37	99716
1993-09-21	6.37	6.40	6.32	6.37	153874
1993-09-22	6.42	6.42	6.32	6.40	88578
1993-09-23	6.40	6.42	6.37	6.42	32896
1993-09-24	6.37	6.37	6.37	6.37	20751
1993-09-27	6.37	6.40	6.37	6.40	8094
1993-09-28	6.37	6.37	6.37	6.37	6576
1993-09-29	6.37	6.47	6.37	6.47	39983
1993-09-30	6.47	6.47	6.45	6.47	22269
1993-10-01	6.49	6.49	6.47	6.47	31883
1993-10-04	6.47	6.47	6.47	6.47	501
1993-10-05	6.47	6.47	6.37	6.37	135143
1993-10-06	6.40	6.40	6.40	6.40	501
1993-10-07	6.40	6.40	6.35	6.40	5563
1993-10-08	6.40	6.40	6.40	6.40	10626
1993-10-11	6.42	6.45	6.42	6.45	44033
1993-10-12	6.47	6.47	6.40	6.40	15688
1993-10-13	6.35	6.42	6.35	6.42	22776
1993-10-14	6.37	6.40	6.37	6.37	4050
1993-10-15	6.42	6.52	6.42	6.52	110848
1993-10-18	6.52	6.59	6.42	6.59	30369
1993-10-19	6.57	6.69	6.57	6.59	65291
1993-10-20	6.64	6.64	6.59	6.59	7588
1993-10-21	6.59	6.59	6.54	6.54	123504
1993-10-22	6.59	6.59	6.49	6.49	10119
1993-10-25	6.45	6.49	6.45	6.45	7082
1993-10-26	6.49	6.57	6.49	6.57	54664
1993-10-27	6.52	6.57	6.52	6.57	6576
1993-10-28	6.62	6.62	6.52	6.52	69847
1993-10-29	6.54	6.54	6.42	6.49	92122
1993-11-01	6.49	6.52	6.47	6.52	320911
1993-11-02	6.54	6.69	6.54	6.69	22269
1993-11-03	6.64	6.69	6.64	6.69	104773
1993-11-04	6.64	6.67	6.64	6.64	27332
1993-11-05	6.62	6.77	6.59	6.72	98703
1993-11-08	6.69	6.82	6.69	6.79	64789
1993-11-09	6.79	6.91	6.79	6.87	118442
1993-11-10	6.87	6.87	6.77	6.77	45046
1993-11-11	6.72	6.72	6.72	6.72	6576
1993-11-12	6.77	6.77	6.69	6.72	44539
1993-11-15	6.74	6.74	6.72	6.74	8094
1993-11-16	6.77	6.84	6.77	6.84	6576
1993-11-17	6.79	6.84	6.74	6.74	51627
1993-11-18	6.74	6.74	6.62	6.62	23788
1993-11-19	6.59	6.59	6.47	6.57	114392
1993-11-22	6.54	6.57	6.52	6.57	28344
1993-11-23	6.52	6.57	6.52	6.54	11638
1993-11-24	6.52	6.57	6.52	6.57	7588
1993-11-26	6.57	6.57	6.57	6.57	8094
1993-11-29	6.54	6.62	6.52	6.54	88072
1993-11-30	6.49	6.62	6.49	6.62	26826
1993-12-01	6.64	6.72	6.64	6.72	24801
1993-12-02	6.72	6.72	6.69	6.72	175638
1993-12-03	6.72	6.72	6.64	6.72	42008
1993-12-06	6.72	6.77	6.67	6.72	98192
1993-12-07	6.72	6.91	6.69	6.91	165518
1993-12-08	6.91	6.96	6.91	6.94	162480
1993-12-09	6.99	6.99	6.89	6.91	135143
1993-12-10	6.91	6.96	6.82	6.82	108317
1993-12-13	6.82	6.82	6.77	6.77	186269
1993-12-14	6.79	6.79	6.72	6.72	30871
1993-12-15	6.72	6.77	6.69	6.74	96678
1993-12-16	6.69	6.79	6.69	6.77	68333
1993-12-17	6.84	6.96	6.84	6.96	58714
1993-12-20	6.96	6.96	6.94	6.96	145268
1993-12-21	7.01	7.04	6.89	6.91	52639
1993-12-22	6.94	6.96	6.91	6.91	302691
1993-12-23	6.94	6.96	6.94	6.96	32394
1993-12-27	6.94	6.96	6.94	6.96	63777
1993-12-28	6.96	7.04	6.96	7.04	189813
1993-12-29	7.04	7.04	6.96	7.01	118948
1993-12-30	7.01	7.11	6.99	7.11	33908
1993-12-31	7.11	7.11	7.04	7.06	35933
1994-01-03	7.04	7.09	6.96	7.09	55677
1994-01-04	7.09	7.19	7.04	7.19	20244
1994-01-05	7.21	7.21	7.11	7.16	13663
1994-01-06	7.11	7.21	7.09	7.09	46058
1994-01-07	7.01	7.11	7.01	7.11	127554
1994-01-10	7.14	7.14	7.09	7.09	12144
1994-01-11	7.04	7.24	7.04	7.24	18726
1994-01-12	7.21	7.31	7.21	7.31	28851
1994-01-13	7.31	7.33	7.19	7.19	64283
1994-01-14	7.21	7.21	7.19	7.21	85034
1994-01-17	7.24	7.24	7.09	7.16	42514
1994-01-18	7.21	7.38	7.16	7.21	260172
1994-01-19	7.26	7.26	7.19	7.21	138687
1994-01-20	7.26	7.36	7.21	7.31	86047
1994-01-21	7.36	7.63	7.36	7.53	290035
1994-01-24	7.51	7.58	7.41	7.58	250047
1994-01-25	7.56	7.56	7.51	7.51	65291
1994-01-26	7.48	7.53	7.43	7.53	21257
1994-01-27	7.51	7.53	7.46	7.53	10626
1994-01-28	7.51	7.56	7.51	7.56	51121
1994-01-31	7.53	7.53	7.43	7.51	14676
1994-02-01	7.48	7.61	7.48	7.61	80984
1994-02-02	7.61	7.63	7.58	7.63	32896
1994-02-03	7.63	7.73	7.63	7.70	19738
1994-02-04	7.68	7.75	7.68	7.73	132111
1994-02-07	7.70	7.70	7.46	7.56	90097
1994-02-08	7.58	7.61	7.56	7.58	27838
1994-02-09	7.63	7.66	7.58	7.61	80984
1994-02-10	7.56	7.58	7.51	7.53	13157
1994-02-11	7.56	7.61	7.51	7.53	29357
1994-02-14	7.51	7.56	7.41	7.46	57196
1994-02-15	7.46	7.46	7.38	7.43	18726
1994-02-16	7.43	7.46	7.41	7.43	25813
1994-02-17	7.38	7.43	7.38	7.43	26319
1994-02-18	7.48	7.48	7.31	7.41	78959
1994-02-22	7.46	7.48	7.41	7.41	15182
1994-02-23	7.36	7.38	7.36	7.38	21763
1994-02-24	7.33	7.36	7.33	7.36	4551
1994-02-25	7.38	7.38	7.24	7.31	91109
1994-02-28	7.26	7.36	7.24	7.36	40489
1994-03-01	7.31	7.48	7.31	7.36	232839
1994-03-02	7.38	7.43	7.36	7.36	35427
1994-03-03	7.36	7.38	7.33	7.38	102242
1994-03-04	7.38	7.38	7.24	7.31	42008
1994-03-07	7.36	7.41	7.36	7.38	234864
1994-03-08	7.41	7.51	7.41	7.46	101234
1994-03-09	7.41	7.46	7.36	7.46	107304
1994-03-10	7.51	7.51	7.46	7.46	1513
1994-03-11	7.38	7.46	7.38	7.43	26826
1994-03-14	7.38	7.61	7.36	7.58	127554
1994-03-15	7.61	7.61	7.51	7.51	53652
1994-03-16	7.46	7.56	7.46	7.56	53146
1994-03-17	7.61	7.61	7.51	7.51	17207
1994-03-18	7.51	7.61	7.51	7.61	84528
1994-03-21	7.56	7.58	7.51	7.56	7588
1994-03-22	7.51	7.51	7.43	7.43	26826
1994-03-23	7.41	7.41	7.33	7.36	47071
1994-03-24	7.36	7.36	7.36	7.36	5057
1994-03-25	7.36	7.46	7.36	7.46	41502
1994-03-28	7.43	7.43	7.38	7.38	14169
1994-03-29	7.38	7.46	7.36	7.36	128061
1994-03-30	7.36	7.41	7.16	7.16	260678
1994-03-31	7.11	7.11	6.82	6.89	134642
1994-04-04	6.84	6.84	6.69	6.77	55171
1994-04-05	6.82	6.96	6.79	6.96	148305
1994-04-06	6.96	6.96	6.94	6.96	19738
1994-04-07	6.94	6.94	6.87	6.87	7082
1994-04-08	6.87	7.06	6.87	7.06	39983
1994-04-11	7.06	7.33	7.06	7.26	83516
1994-04-12	7.26	7.26	7.11	7.11	39477
1994-04-13	7.11	7.21	7.11	7.21	31382
1994-04-14	7.16	7.16	6.96	7.04	79972
1994-04-15	7.06	7.14	7.06	7.11	178169
1994-04-18	7.16	7.26	7.16	7.19	136161
1994-04-19	7.19	7.24	7.11	7.19	77947
1994-04-20	7.21	7.29	7.11	7.11	26319
1994-04-21	7.17	7.19	7.14	7.16	15688
1994-04-22	7.21	7.26	7.16	7.26	78453
1994-04-25	7.21	7.29	7.21	7.24	38464
1994-04-26	7.29	7.38	7.26	7.36	56689
1994-04-28	7.41	7.56	7.41	7.56	148812
1994-04-29	7.51	7.53	7.51	7.51	130592
1994-05-02	7.56	7.61	7.53	7.58	653973
1994-05-03	7.61	7.73	7.58	7.73	235370
1994-05-04	7.70	7.70	7.68	7.70	238909
1994-05-05	7.70	7.70	7.56	7.58	88072
1994-05-06	7.56	7.58	7.53	7.53	103259
1994-05-09	7.48	7.53	7.46	7.53	95159
1994-05-10	7.56	7.56	7.46	7.46	74909
1994-05-11	7.51	7.51	7.41	7.41	45046
1994-05-12	7.46	7.66	7.46	7.61	110848
1994-05-13	7.58	7.58	7.51	7.51	38971
1994-05-16	7.56	7.56	7.46	7.46	107811
1994-05-17	7.46	7.48	7.46	7.48	97184
1994-05-18	7.48	7.51	7.48	7.51	83009
1994-05-19	7.53	7.53	7.46	7.51	16194
1994-05-20	7.51	7.51	7.46	7.51	28851
1994-05-23	7.48	7.56	7.46	7.56	239922
1994-05-24	7.56	7.80	7.51	7.75	94147
1994-05-25	7.80	7.95	7.78	7.78	90097
1994-05-26	7.78	7.83	7.75	7.80	132111
1994-05-27	7.80	7.83	7.78	7.80	127048
1994-05-31	7.73	7.83	7.73	7.78	40489
1994-06-01	7.83	7.93	7.83	7.93	61752
1994-06-02	7.93	7.93	7.85	7.93	13157
1994-06-03	7.93	7.93	7.85	7.85	12651
1994-06-06	7.90	7.98	7.83	7.98	36439
1994-06-07	7.98	8.03	7.98	8.00	46564
1994-06-08	8.03	8.03	7.93	7.98	45552
1994-06-09	8.00	8.05	7.98	8.00	24294
1994-06-10	8.05	8.12	8.05	8.05	33407
1994-06-13	8.00	8.03	7.93	7.98	26319
1994-06-14	8.03	8.12	8.03	8.10	22269
1994-06-15	8.10	8.15	8.10	8.10	53652
1994-06-16	8.10	8.25	8.10	8.20	148812
1994-06-17	8.20	8.25	8.20	8.20	114392
1994-06-20	8.15	8.15	8.00	8.00	50614
1994-06-21	8.08	8.08	7.93	7.93	65291
1994-06-22	7.88	7.88	7.85	7.85	51627
1994-06-23	7.88	7.88	7.85	7.88	47577
1994-06-24	7.88	7.88	7.78	7.80	45552
1994-06-27	7.75	7.78	7.70	7.78	85541
1994-06-28	7.75	7.83	7.75	7.80	184750
1994-06-29	7.85	7.85	7.78	7.78	4551
1994-06-30	7.75	7.80	7.70	7.80	65291
1994-07-01	7.80	7.80	7.70	7.75	80984
1994-07-05	7.75	7.75	7.68	7.68	65291
1994-07-06	7.66	7.70	7.66	7.70	12144
1994-07-07	7.66	7.68	7.66	7.68	17207
1994-07-08	7.63	7.63	7.58	7.63	39477
1994-07-11	7.61	7.68	7.61	7.68	59727
1994-07-12	7.68	7.68	7.58	7.61	32394
1994-07-13	7.56	7.58	7.53	7.56	21763
1994-07-14	7.56	7.56	7.53	7.53	142230
1994-07-15	7.48	7.53	7.48	7.51	39477
1994-07-18	7.53	7.53	7.43	7.46	12651
1994-07-19	7.61	7.70	7.58	7.70	536544
1994-07-20	7.68	7.68	7.66	7.68	269790
1994-07-21	7.68	7.68	7.66	7.68	85541
1994-07-22	7.63	7.68	7.63	7.66	24801
1994-07-25	7.70	7.75	7.66	7.73	176650
1994-07-26	7.70	7.75	7.68	7.75	88072
1994-07-27	7.73	7.73	7.70	7.73	4551
1994-07-28	7.78	7.80	7.73	7.73	52133
1994-07-29	7.78	7.78	7.73	7.73	10119
1994-08-01	7.68	7.75	7.63	7.70	56689
1994-08-02	7.70	7.70	7.66	7.68	25307
1994-08-03	7.66	7.70	7.66	7.70	28344
1994-08-04	7.73	7.75	7.70	7.70	9613
1994-08-05	7.75	7.75	7.68	7.68	20244
1994-08-08	7.70	7.70	7.63	7.70	20244
1994-08-09	7.70	7.80	7.70	7.80	56689
1994-08-10	7.85	7.90	7.80	7.83	23788
1994-08-11	7.85	7.88	7.80	7.88	9613
1994-08-12	7.85	7.85	7.75	7.75	41502
1994-08-15	7.75	7.75	7.70	7.75	45046
1994-08-16	7.75	7.80	7.75	7.80	99209
1994-08-17	7.78	7.88	7.70	7.80	76934
1994-08-18	7.80	7.85	7.80	7.80	36439
1994-08-19	7.80	7.83	7.78	7.78	28851
1994-08-22	7.83	7.88	7.80	7.83	28344
1994-08-23	7.88	7.90	7.88	7.90	92628
1994-08-24	7.90	7.90	7.85	7.85	12144
1994-08-25	7.90	7.90	7.85	7.88	17713
1994-08-26	7.85	7.88	7.83	7.88	455554
1994-08-29	7.85	8.03	7.85	7.98	46058
1994-08-30	8.00	8.17	8.00	8.12	33407
1994-08-31	8.17	8.17	8.00	8.03	60739
1994-09-01	8.00	8.08	8.00	8.00	22269
1994-09-02	7.98	8.05	7.98	8.05	35427
1994-09-06	8.03	8.08	8.00	8.08	6576
1994-09-07	8.10	8.20	8.10	8.20	54664
1994-09-08	8.15	8.50	8.15	8.45	66308
1994-09-09	8.40	8.40	8.25	8.25	56183
1994-09-12	8.30	8.30	8.20	8.22	14676
1994-09-13	8.20	8.27	8.20	8.25	28851
1994-09-14	8.30	8.40	8.30	8.37	51121
1994-09-15	8.32	8.35	8.10	8.12	99209
1994-09-16	8.17	8.20	8.08	8.10	178675
1994-09-19	8.10	8.10	8.05	8.08	7082
1994-09-20	8.05	8.08	8.00	8.03	18726
1994-09-21	8.00	8.05	8.00	8.05	13157
1994-09-22	8.03	8.08	7.93	7.98	23788
1994-09-23	7.95	8.03	7.95	7.95	19232
1994-09-26	7.95	8.05	7.90	8.05	24294
1994-09-27	8.08	8.10	7.90	7.90	24294
1994-09-28	7.93	7.95	7.88	7.90	29863
1994-09-29	7.85	7.90	7.85	7.90	17207
1994-09-30	7.95	8.00	7.95	8.00	6069
1994-10-03	7.98	8.00	7.90	7.90	10626
1994-10-04	7.90	7.90	7.85	7.90	11132
1994-10-05	7.85	7.85	7.78	7.85	22776
1994-10-06	7.90	7.90	7.70	7.73	35933
1994-10-07	7.63	7.70	7.63	7.68	49096
1994-10-10	7.66	7.73	7.66	7.73	29357
1994-10-11	7.78	7.90	7.78	7.90	89084
1994-10-12	7.90	7.90	7.75	7.90	42008
1994-10-13	7.88	7.98	7.88	7.98	26826
1994-10-14	8.00	8.05	7.98	8.00	36439
1994-10-17	7.95	8.00	7.93	7.98	15688
1994-10-18	8.08	8.15	8.00	8.00	40996
1994-10-19	8.05	8.05	7.90	7.93	71366
1994-10-20	7.95	7.98	7.90	7.90	18219
1994-10-21	7.90	8.00	7.90	8.00	32394
1994-10-24	8.00	8.08	7.98	8.00	169057
1994-10-25	8.03	8.12	8.03	8.12	27838
1994-10-26	8.15	8.17	8.10	8.10	38971
1994-10-27	8.15	8.20	8.15	8.20	20751
1994-10-28	8.25	8.47	8.25	8.45	75416
1994-10-31	8.45	8.59	8.42	8.59	29357
1994-11-01	8.62	8.62	8.47	8.50	23282
1994-11-02	8.45	8.50	8.42	8.42	20751
1994-11-03	8.47	8.54	8.47	8.47	33407
1994-11-04	8.50	8.57	8.47	8.47	31382
1994-11-07	8.50	8.54	8.50	8.54	67316
1994-11-08	8.57	8.57	8.50	8.54	60233
1994-11-09	8.54	8.62	8.54	8.59	77441
1994-11-10	8.54	8.57	8.52	8.52	63266
1994-11-11	8.54	8.57	8.52	8.57	105786
1994-11-14	8.59	8.67	8.59	8.62	32394
1994-11-15	8.62	8.62	8.52	8.57	228283
1994-11-16	8.59	8.67	8.54	8.67	166019
1994-11-17	8.67	8.67	8.42	8.47	160455
1994-11-18	8.50	8.59	8.50	8.54	15182
1994-11-21	8.57	8.59	8.52	8.54	27332
1994-11-22	8.47	8.52	8.30	8.30	47071
1994-11-23	8.22	8.27	8.20	8.25	63777
1994-11-25	8.27	8.27	8.22	8.25	6069
1994-11-28	8.15	8.15	8.10	8.12	87566
1994-11-29	8.10	8.15	8.05	8.05	44033
1994-11-30	8.05	8.12	8.05	8.12	9107
1994-12-01	8.10	8.15	8.10	8.15	18726
1994-12-02	8.17	8.17	8.10	8.15	9613
1994-12-05	8.17	8.17	8.17	8.17	3538
1994-12-06	8.17	8.22	8.17	8.22	9613
1994-12-07	8.25	8.25	8.08	8.08	238909
1994-12-08	8.08	8.10	8.08	8.10	40489
1994-12-09	8.10	8.10	8.00	8.05	41502
1994-12-12	8.05	8.05	7.93	8.00	16701
1994-12-13	7.95	8.00	7.95	7.95	19232
1994-12-14	8.00	8.03	8.00	8.03	74909
1994-12-15	8.03	8.05	8.03	8.05	43021
1994-12-16	8.05	8.05	8.00	8.03	147293
1994-12-19	8.05	8.05	7.98	7.98	262197
1994-12-20	7.95	8.00	7.95	7.95	64283
1994-12-21	7.98	7.98	7.90	7.93	29357
1994-12-22	7.90	7.95	7.90	7.93	54158
1994-12-23	7.95	8.00	7.95	8.00	64283
1994-12-27	8.05	8.17	8.05	8.08	174119
1994-12-28	8.12	8.12	8.05	8.12	14676
1994-12-29	8.15	8.20	8.12	8.20	20244
1994-12-30	8.17	8.35	8.10	8.35	58208
1995-01-03	8.35	8.35	8.32	8.35	121479
1995-01-04	8.40	8.40	8.35	8.35	18726
1995-01-05	8.40	8.40	8.22	8.22	26826
1995-01-06	8.27	8.30	8.25	8.30	37452
1995-01-09	8.30	8.30	8.20	8.22	25307
1995-01-10	8.22	8.30	8.22	8.30	110848
1995-01-11	8.30	8.37	8.30	8.37	17207
1995-01-12	8.32	8.40	8.30	8.40	101234
1995-01-13	8.42	8.54	8.42	8.50	37452
1995-01-16	8.50	8.59	8.45	8.50	380639
1995-01-17	8.45	8.52	8.45	8.47	51627
1995-01-18	8.45	8.69	8.42	8.69	45046
1995-01-19	8.74	8.79	8.64	8.64	52639
1995-01-20	8.59	8.69	8.52	8.64	38971
1995-01-23	8.59	8.62	8.54	8.57	10626
1995-01-24	8.54	8.59	8.52	8.59	26826
1995-01-25	8.62	8.62	8.50	8.50	41502
1995-01-26	8.47	8.52	8.45	8.50	156912
1995-01-27	8.52	8.59	8.52	8.54	17713
1995-01-30	8.59	8.59	8.45	8.45	53146
1995-01-31	8.35	8.37	8.25	8.35	113379
1995-02-01	8.33	8.45	8.33	8.37	122836
1995-02-02	8.37	8.45	8.26	8.30	15859
1995-02-03	8.37	8.37	8.26	8.30	28346
1995-02-06	8.33	8.48	8.30	8.41	40830
1995-02-07	8.45	8.48	8.45	8.45	10459
1995-02-08	8.41	8.45	8.30	8.41	36446
1995-02-09	8.33	8.48	8.33	8.45	156245
1995-02-10	8.48	8.67	8.48	8.63	46568
1995-02-13	8.59	8.59	8.45	8.48	28346
1995-02-14	8.41	8.52	8.41	8.45	44543
1995-02-15	8.52	8.63	8.48	8.59	54668
1995-02-16	8.52	8.56	8.45	8.48	33746
1995-02-17	8.45	8.56	8.45	8.56	50280
1995-02-21	8.52	8.56	8.52	8.52	22946
1995-02-22	8.52	8.52	8.48	8.52	16196
1995-02-23	8.56	8.59	8.52	8.52	10121
1995-02-24	8.48	8.52	8.45	8.52	35771
1995-02-27	8.56	8.67	8.56	8.56	116086
1995-02-28	8.52	8.59	8.48	8.59	22946
1995-03-01	8.56	8.67	8.56	8.59	15521
1995-03-02	8.63	8.67	8.56	8.56	47918
1995-03-03	8.59	8.67	8.59	8.67	9784
1995-03-06	8.70	8.74	8.63	8.74	38130
1995-03-07	8.67	8.96	8.67	8.96	31380
1995-03-08	9.04	9.07	8.96	9.00	32396
1995-03-09	9.04	9.11	8.96	9.04	59055
1995-03-10	9.15	9.15	9.04	9.07	37793
1995-03-13	9.04	9.04	8.82	8.82	20921
1995-03-14	8.74	9.04	8.74	9.04	20584
1995-03-15	9.04	9.04	8.96	9.00	7425
1995-03-16	9.04	9.04	8.89	8.96	41843
1995-03-17	9.00	9.00	8.89	8.89	40155
1995-03-20	8.82	8.96	8.82	8.96	15184
1995-03-21	8.96	8.96	8.78	8.78	22946
1995-03-22	8.74	8.74	8.63	8.63	25646
1995-03-23	8.59	8.63	8.52	8.63	33746
1995-03-24	8.56	8.63	8.56	8.63	28346
1995-03-27	8.67	8.78	8.67	8.78	7084
1995-03-28	8.82	8.89	8.82	8.89	11809
1995-03-29	8.96	8.96	8.82	8.89	16871
1995-03-30	8.93	8.93	8.85	8.93	12146
1995-03-31	8.93	8.96	8.78	8.85	40155
1995-04-03	8.89	8.96	8.89	8.96	9784
1995-04-04	9.00	9.00	8.96	8.96	19909
1995-04-05	9.00	9.00	8.93	8.96	7425
1995-04-06	8.93	8.96	8.93	8.96	12146
1995-04-07	8.93	8.93	8.74	8.74	336791
1995-04-10	8.59	8.67	8.52	8.52	11809
1995-04-11	8.48	8.59	8.48	8.52	6750
1995-04-12	8.63	8.70	8.59	8.59	11471
1995-04-13	8.63	8.96	8.63	8.89	100561
1995-04-17	8.89	9.07	8.89	9.07	105961
1995-04-18	9.07	9.07	8.85	8.96	285494
1995-04-19	8.89	8.96	8.78	8.85	225763
1995-04-20	8.74	8.82	8.74	8.82	227113
1995-04-21	8.82	8.85	8.82	8.85	22605
1995-04-24	8.78	8.93	8.78	8.93	72214
1995-04-25	8.96	9.30	8.96	9.26	84702
1995-04-26	9.37	9.52	9.33	9.52	64793
1995-04-27	9.45	9.59	9.45	9.59	17884
1995-04-28	9.56	9.89	9.56	9.89	25646
1995-05-01	9.96	10.08	9.93	10.08	208213
1995-05-02	10.11	10.11	9.89	9.89	30030
1995-05-03	9.82	9.96	9.82	9.93	43530
1995-05-04	9.96	10.00	9.85	9.85	42180
1995-05-05	9.89	9.96	9.78	9.96	54330
1995-05-08	10.00	10.30	10.00	10.19	60405
1995-05-09	10.22	10.22	10.15	10.15	10121
1995-05-10	10.19	10.19	10.04	10.08	73227
1995-05-11	10.11	10.11	9.96	10.00	80652
1995-05-12	10.00	10.04	9.93	10.00	85377
1995-05-15	10.00	10.04	9.93	9.96	33071
1995-05-16	9.93	9.96	9.67	9.67	53655
1995-05-17	9.70	9.82	9.70	9.82	58380
1995-05-18	9.78	9.96	9.78	9.89	30371
1995-05-19	9.85	9.96	9.85	9.96	65130
1995-05-22	9.96	10.15	9.96	10.11	36105
1995-05-23	10.15	10.22	10.08	10.15	46905
1995-05-24	10.08	10.19	10.08	10.11	62768
1995-05-25	10.15	10.30	10.11	10.30	22271
1995-05-26	10.26	10.26	10.00	10.08	56693
1995-05-30	10.00	10.08	9.96	10.08	84364
1995-05-31	10.04	10.11	10.04	10.08	102249
1995-06-01	10.04	10.15	9.93	9.93	67493
1995-06-02	9.89	10.08	9.89	10.08	46905
1995-06-05	10.08	10.08	9.93	9.96	12146
1995-06-06	9.89	10.00	9.67	9.67	46905
1995-06-07	9.70	9.70	9.56	9.63	12484
1995-06-08	9.56	9.56	9.37	9.56	76939
1995-06-09	9.56	9.56	9.45	9.56	10459
1995-06-12	9.56	9.56	9.52	9.56	28005
1995-06-13	9.56	9.56	9.52	9.52	25305
1995-06-14	9.56	9.56	9.45	9.52	23280
1995-06-15	9.48	9.56	9.48	9.48	22605
1995-06-16	9.56	9.56	9.45	9.56	61755
1995-06-19	9.48	9.70	9.48	9.70	35096
1995-06-20	9.74	9.74	9.59	9.63	7759
1995-06-21	9.63	9.63	9.37	9.37	39143
1995-06-22	9.41	9.85	9.41	9.74	109674
1995-06-23	9.74	9.96	9.74	9.85	94827
1995-06-26	9.82	9.82	9.78	9.82	37121
1995-06-27	9.85	9.93	9.82	9.85	27330
1995-06-28	9.82	9.85	9.78	9.78	26321
1995-06-29	9.85	9.96	9.82	9.96	30371
1995-06-30	10.00	10.04	9.93	9.93	14846
1995-07-03	9.96	10.00	9.96	10.00	9446
1995-07-05	10.00	10.19	10.00	10.00	200117
1995-07-06	9.96	10.33	9.96	10.30	49943
1995-07-07	10.30	10.78	10.30	10.70	64118
1995-07-10	10.63	10.82	10.63	10.74	149833
1995-07-11	10.85	11.41	10.85	11.11	86727
1995-07-12	11.08	11.45	11.08	11.41	87064
1995-07-13	11.26	11.45	11.22	11.37	56693
1995-07-14	11.33	11.33	11.26	11.26	22271
1995-07-17	11.33	11.45	11.30	11.33	82339
1995-07-18	11.37	11.45	11.26	11.26	54668
1995-07-19	11.26	11.30	11.19	11.30	36780
1995-07-20	11.30	11.89	11.26	11.89	104949
1995-07-21	11.85	11.85	11.59	11.74	38468
1995-07-24	11.82	12.11	11.82	11.96	34080
1995-07-25	12.04	12.08	11.96	12.08	21934
1995-07-26	12.11	12.11	11.93	11.96	17546
1995-07-27	12.00	12.41	12.00	12.33	38130
1995-07-28	12.45	12.67	12.45	12.59	67827
1995-07-31	12.52	13.04	12.52	13.00	153208
1995-08-01	13.08	13.11	12.96	13.04	405297
1995-08-02	13.00	13.08	12.78	12.82	41168
1995-08-03	12.74	12.78	12.56	12.56	41505
1995-08-04	12.59	12.70	12.45	12.45	166029
1995-08-07	12.45	12.45	12.41	12.41	41843
1995-08-08	12.37	12.41	12.26	12.26	19909
1995-08-09	12.22	12.45	12.22	12.45	77952
1995-08-10	12.37	12.48	12.37	12.45	51630
1995-08-11	12.48	12.48	12.33	12.45	23955
1995-08-14	12.45	12.45	12.33	12.45	9446
1995-08-15	12.45	12.45	12.22	12.33	43193
1995-08-16	12.26	12.33	12.19	12.22	35096
1995-08-17	12.26	12.30	12.26	12.26	34080
1995-08-18	12.30	12.30	12.22	12.26	11134
1995-08-21	12.26	12.26	12.04	12.22	83352
1995-08-22	12.22	12.22	12.00	12.00	21934
1995-08-23	12.04	12.04	12.00	12.04	36446
1995-08-24	12.04	12.15	12.00	12.15	64793
1995-08-25	12.15	12.33	12.15	12.33	41843
1995-08-28	12.30	12.37	12.15	12.19	17546
1995-08-29	12.26	12.33	12.11	12.15	76602
1995-08-30	12.15	12.15	12.04	12.04	59393
1995-08-31	12.08	12.08	11.93	11.93	9446
1995-09-01	11.89	11.93	11.85	11.93	41843
1995-09-05	11.89	11.89	11.85	11.89	5734
1995-09-06	11.85	12.04	11.85	12.00	232176
1995-09-07	11.96	12.00	11.96	11.96	9784
1995-09-08	12.00	12.00	11.89	11.89	73227
1995-09-11	11.93	12.11	11.85	11.85	51630
1995-09-12	11.89	11.96	11.89	11.93	49943
1995-09-13	11.89	11.93	11.89	11.93	8096
1995-09-14	11.85	11.85	11.52	11.74	38805
1995-09-15	11.74	11.78	11.70	11.74	19234
1995-09-18	11.74	11.85	11.74	11.85	231838
1995-09-19	11.89	12.04	11.89	12.04	165020
1995-09-20	12.00	12.04	12.00	12.04	69514
1995-09-21	12.00	12.04	12.00	12.04	97861
1995-09-22	12.08	12.08	12.00	12.04	46905
1995-09-25	11.96	12.00	11.78	11.89	40830
1995-09-26	11.82	11.96	11.82	11.82	19909
1995-09-27	11.74	11.74	11.59	11.63	175479
1995-09-28	11.59	11.67	11.26	11.26	100561
1995-09-29	11.22	11.33	10.59	10.59	307094
1995-10-02	10.82	10.96	10.82	10.89	135999
1995-10-03	10.96	11.04	10.85	11.00	246685
1995-10-04	11.11	11.19	11.04	11.11	39480
1995-10-05	11.08	11.33	11.08	11.33	200117
1995-10-06	11.30	11.41	11.30	11.37	59393
1995-10-09	11.33	11.37	11.30	11.30	134308
1995-10-10	11.30	11.30	11.19	11.30	184592
1995-10-11	11.33	11.33	11.08	11.11	32055
1995-10-12	11.08	11.26	11.08	11.26	29355
1995-10-13	11.30	11.30	11.22	11.26	36446
1995-10-16	11.33	11.48	11.30	11.48	144095
1995-10-17	11.48	11.48	11.33	11.41	179529
1995-10-18	11.37	11.41	11.30	11.37	49605
1995-10-19	11.37	11.37	11.22	11.30	21259
1995-10-20	11.26	11.48	11.26	11.41	30705
1995-10-23	11.41	11.41	11.30	11.33	32730
1995-10-24	11.33	11.33	11.19	11.19	12821
1995-10-25	11.22	11.22	11.08	11.08	14846
1995-10-26	11.11	11.15	11.04	11.15	103261
1995-10-27	11.04	11.04	10.93	10.96	35096
1995-10-30	10.96	11.04	10.96	10.96	87739
1995-10-31	10.96	11.22	10.96	11.19	172445
1995-11-01	11.22	11.22	11.08	11.11	53655
1995-11-02	11.08	11.15	11.04	11.04	13496
1995-11-03	11.04	11.11	11.04	11.04	28680
1995-11-06	11.04	11.15	11.04	11.15	20246
1995-11-07	11.15	11.19	11.11	11.11	13159
1995-11-08	11.15	11.26	11.08	11.26	153208
1995-11-09	11.37	11.41	11.30	11.41	41505
1995-11-10	11.45	11.52	11.45	11.45	11471
1995-11-13	11.41	11.45	11.37	11.41	9446
1995-11-14	11.45	11.48	11.41	11.48	8434
1995-11-15	11.45	11.59	11.45	11.52	11809
1995-11-16	11.48	11.59	11.48	11.56	21934
1995-11-17	11.52	11.67	11.52	11.67	73227
1995-11-20	11.70	11.89	11.70	11.74	40830
1995-11-21	11.70	11.70	11.67	11.67	25980
1995-11-22	11.63	11.67	11.56	11.56	50618
1995-11-24	11.56	11.56	11.52	11.56	6075
1995-11-27	11.59	11.78	11.59	11.78	82677
1995-11-28	11.74	11.85	11.74	11.85	37793
1995-11-29	11.78	12.04	11.78	12.04	38805
1995-11-30	12.08	12.33	12.08	12.19	121486
1995-12-01	12.15	12.19	12.08	12.19	76602
1995-12-04	12.15	12.19	12.04	12.04	44880
1995-12-05	12.08	12.11	11.89	12.11	85714
1995-12-06	12.19	12.22	12.15	12.19	38468
1995-12-07	12.19	12.19	12.08	12.08	56693
1995-12-08	12.08	12.33	12.08	12.33	49943
1995-12-11	12.37	12.48	12.37	12.45	72889
1995-12-12	12.45	12.52	12.37	12.45	37793
1995-12-13	12.45	12.59	12.45	12.59	11134
1995-12-14	12.63	12.74	12.59	12.74	24296
1995-12-15	12.82	12.82	12.67	12.74	80314
1995-12-18	12.70	12.70	12.59	12.63	34080
1995-12-19	12.63	12.67	12.56	12.56	130599
1995-12-20	12.59	12.67	12.56	12.67	59055
1995-12-21	12.67	12.67	12.63	12.67	17546
1995-12-22	12.67	12.67	12.56	12.56	13496
1995-12-26	12.48	12.48	12.37	12.41	10459
1995-12-27	12.41	12.41	12.30	12.33	20584
1995-12-28	12.37	12.37	12.33	12.33	33405
1995-12-29	12.41	12.45	12.08	12.08	22605
1996-01-02	12.00	12.08	11.96	12.08	60405
1996-01-03	12.08	12.15	12.08	12.15	76264
1996-01-04	12.15	12.26	12.15	12.19	43193
1996-01-05	12.22	12.22	12.08	12.15	17209
1996-01-08	12.22	12.30	12.15	12.30	20246
1996-01-09	12.26	12.26	12.04	12.15	12484
1996-01-10	12.00	12.00	11.63	11.67	78627
1996-01-11	11.82	12.08	11.78	12.08	43868
1996-01-12	12.04	12.22	12.04	12.19	35771
1996-01-15	12.11	12.11	12.00	12.00	14846
1996-01-16	12.04	12.04	11.78	11.78	102586
1996-01-17	11.56	11.56	11.37	11.37	130933
1996-01-18	11.48	11.48	10.89	10.96	276048
1996-01-19	10.96	10.96	10.78	10.89	463002
1996-01-22	10.93	11.11	10.93	11.11	1345140
1996-01-23	11.19	11.52	11.19	11.33	278069
1996-01-24	11.37	11.48	11.37	11.41	39143
1996-01-25	11.45	11.48	11.33	11.33	229476
1996-01-26	11.26	11.37	11.26	11.30	48930
1996-01-29	11.33	11.33	11.26	11.26	90439
1996-01-30	11.26	11.26	11.22	11.26	13496
1996-01-31	11.22	11.26	11.15	11.26	89764
1996-02-01	11.26	11.30	11.15	11.19	156920
1996-02-02	11.22	11.22	11.11	11.15	131949
1996-02-05	11.19	11.19	11.11	11.15	36105
1996-02-06	11.11	11.11	10.96	11.11	85039
1996-02-07	11.11	11.11	10.93	10.93	86727
1996-02-08	10.85	10.93	10.82	10.85	568967
1996-02-09	10.89	11.04	10.82	11.00	415081
1996-02-12	11.11	11.11	11.08	11.08	245335
1996-02-13	11.04	11.22	11.04	11.19	25980
1996-02-14	11.22	11.33	11.15	11.15	57368
1996-02-15	11.11	11.22	11.11	11.15	111024
1996-02-16	11.15	11.19	11.11	11.15	201467
1996-02-20	11.15	11.15	11.08	11.11	267273
1996-02-21	11.11	11.15	11.04	11.08	79977
1996-02-22	11.04	11.19	11.00	11.19	57030
1996-02-23	11.15	11.15	11.00	11.08	66480
1996-02-26	11.04	11.26	11.04	11.11	50280
1996-02-27	11.04	11.22	11.04	11.11	42855
1996-02-28	11.08	11.08	10.96	10.96	58380
1996-02-29	10.96	10.96	10.78	10.85	86389
1996-03-01	10.89	11.04	10.89	11.04	46568
1996-03-04	11.00	11.08	11.00	11.00	44543
1996-03-05	11.04	11.08	11.04	11.08	20246
1996-03-06	11.04	11.15	11.04	11.15	31721
1996-03-07	11.15	11.26	11.11	11.19	385047
1996-03-08	11.11	11.11	10.96	10.96	106299
1996-03-11	10.96	11.04	10.96	11.00	26321
1996-03-12	11.04	11.19	11.04	11.15	51968
1996-03-13	11.19	11.19	11.11	11.19	31721
1996-03-14	11.15	11.33	11.15	11.33	41168
1996-03-15	11.33	11.33	11.26	11.30	74577
1996-03-18	11.30	11.48	11.30	11.48	72214
1996-03-19	11.48	11.59	11.48	11.59	62768
1996-03-20	11.63	11.82	11.56	11.70	87739
1996-03-21	11.67	11.70	11.52	11.52	47918
1996-03-22	11.52	11.70	11.52	11.70	75927
1996-03-25	11.67	11.70	11.67	11.67	85714
1996-03-26	11.67	11.85	11.67	11.82	80989
1996-03-27	11.89	11.89	11.74	11.78	58718
1996-03-28	11.70	11.74	11.59	11.59	24630
1996-03-29	11.63	11.63	11.37	11.52	97524
1996-04-01	11.45	11.78	11.45	11.78	58380
1996-04-02	11.74	11.82	11.67	11.67	20921
1996-04-03	11.63	11.74	11.63	11.67	18896
1996-04-04	11.70	11.78	11.67	11.74	14171
1996-04-08	11.70	11.74	11.67	11.67	23280
1996-04-09	11.74	11.96	11.74	11.96	39143
1996-04-10	11.93	11.93	11.74	11.74	64455
1996-04-11	11.63	11.85	11.63	11.78	40830
1996-04-12	11.82	11.85	11.82	11.82	25646
1996-04-15	11.85	11.85	11.74	11.82	23280
1996-04-16	11.78	11.93	11.78	11.93	159620
1996-04-17	11.89	12.15	11.85	12.15	82677
1996-04-18	12.08	12.11	12.00	12.04	145108
1996-04-19	12.11	12.15	12.00	12.04	159954
1996-04-22	12.00	12.08	11.85	11.89	32730
1996-04-23	11.85	11.93	11.85	11.85	23621
1996-04-24	11.89	11.89	11.74	11.74	32730
1996-04-25	11.74	11.74	11.59	11.59	119461
1996-04-26	11.56	11.59	11.41	11.56	146458
1996-04-29	11.59	11.63	11.48	11.59	71202
1996-04-30	11.63	11.67	11.59	11.63	17209
1996-05-01	11.67	11.82	11.67	11.82	27330
1996-05-02	11.78	11.82	11.70	11.74	58043
1996-05-03	11.78	11.78	11.59	11.59	27330
1996-05-06	11.59	11.63	11.56	11.56	15521
1996-05-07	11.56	11.59	11.45	11.45	36780
1996-05-08	11.45	11.67	11.37	11.67	70864
1996-05-09	11.63	11.67	11.63	11.63	13834
1996-05-10	11.67	11.78	11.67	11.78	55005
1996-05-13	11.74	11.85	11.74	11.85	38130
1996-05-14	11.85	11.89	11.78	11.78	38805
1996-05-15	11.82	11.82	11.48	11.52	46905
1996-05-16	11.52	11.52	11.33	11.33	66143
1996-05-17	11.37	11.37	11.22	11.33	86727
1996-05-20	11.30	11.37	11.30	11.30	16534
1996-05-21	11.26	11.26	11.19	11.22	304394
1996-05-22	11.19	11.33	11.19	11.33	146458
1996-05-23	11.33	11.37	11.22	11.26	22605
1996-05-24	11.30	11.33	11.26	11.33	66143
1996-05-28	11.30	11.33	11.30	11.30	10796
1996-05-29	11.26	11.33	11.19	11.19	153208
1996-05-30	11.19	11.26	11.19	11.22	37455
1996-05-31	11.22	11.26	11.22	11.22	30705
1996-06-03	11.26	11.30	11.22	11.26	48255
1996-06-04	11.30	11.30	11.22	11.26	69514
1996-06-05	11.22	11.26	11.19	11.19	38130
1996-06-06	11.19	11.26	11.19	11.19	16871
1996-06-07	11.19	11.26	11.15	11.26	31380
1996-06-10	11.26	11.30	11.22	11.22	8771
1996-06-11	11.22	11.26	11.15	11.19	21934
1996-06-12	11.19	11.26	11.19	11.22	17546
1996-06-13	11.22	11.22	11.15	11.19	107649
1996-06-14	11.15	11.15	11.11	11.15	18559
1996-06-17	11.11	11.19	11.11	11.15	92464
1996-06-18	11.15	11.26	11.15	11.26	29696
1996-06-19	11.26	11.30	11.19	11.26	65130
1996-06-20	11.26	11.26	11.15	11.19	30371
1996-06-21	11.19	11.22	11.15	11.15	26655
1996-06-24	11.19	11.19	11.15	11.15	13834
1996-06-25	11.15	11.19	11.11	11.11	25646
1996-06-26	11.11	11.15	11.11	11.15	33746
1996-06-27	11.19	11.22	11.15	11.22	67827
1996-06-28	11.19	11.26	11.15	11.26	64793
1996-07-01	11.26	11.26	11.22	11.26	23621
1996-07-02	11.26	11.48	11.26	11.48	50955
1996-07-03	11.52	11.63	11.52	11.52	49268
1996-07-05	11.52	11.52	11.52	11.52	675
1996-07-08	11.45	11.48	11.30	11.30	20246
1996-07-09	11.30	11.30	11.11	11.15	55680
1996-07-10	11.11	11.15	11.11	11.15	48930
1996-07-11	11.08	11.15	11.04	11.15	25646
1996-07-12	11.15	11.19	11.11	11.11	21934
1996-07-15	11.11	11.19	11.11	11.19	33405
1996-07-16	11.15	11.15	10.15	10.15	355687
1996-07-17	10.15	10.15	9.74	9.74	206188
1996-07-18	9.74	9.78	9.52	9.63	360412
1996-07-19	9.63	9.67	9.59	9.67	537580
1996-07-22	9.67	9.67	9.56	9.59	62093
1996-07-23	9.56	9.59	9.33	9.33	75927
1996-07-24	9.37	9.45	9.33	9.41	69514
1996-07-25	9.41	9.41	9.33	9.33	95502
1996-07-26	9.33	9.33	9.11	9.22	66143
1996-07-29	9.26	9.26	8.89	8.89	39818
1996-07-30	8.89	8.93	8.85	8.93	276723
1996-07-31	8.93	9.00	8.85	8.89	253435
1996-08-01	8.89	8.89	8.82	8.89	279082
1996-08-02	8.89	8.96	8.85	8.96	352312
1996-08-05	9.00	9.07	9.00	9.04	430602
1996-08-06	9.11	9.33	9.11	9.33	411031
1996-08-07	9.33	9.56	9.33	9.45	311478
1996-08-08	9.41	9.45	9.37	9.41	38805
1996-08-09	9.48	9.48	9.41	9.45	120136
1996-08-12	9.41	9.41	9.26	9.30	41505
1996-08-13	9.22	9.30	9.19	9.26	58718
1996-08-14	9.19	9.37	9.19	9.33	182229
1996-08-15	9.37	9.63	9.33	9.59	358387
1996-08-16	9.63	9.93	9.63	9.93	96852
1996-08-19	9.89	10.04	9.89	10.04	22946
1996-08-20	10.08	10.26	10.04	10.19	65805
1996-08-21	10.22	10.26	10.19	10.19	29696
1996-08-22	10.22	10.37	10.15	10.37	85039
1996-08-23	10.37	10.56	10.37	10.56	36446
1996-08-26	10.59	10.93	10.59	10.93	51968
1996-08-27	10.93	11.04	10.93	11.00	41168
1996-08-28	11.00	11.00	10.85	10.93	84027
1996-08-29	10.96	11.15	10.96	11.11	104949
1996-08-30	11.08	11.19	11.00	11.00	116086
1996-09-03	11.04	11.04	10.93	10.96	64455
1996-09-04	10.93	11.04	10.89	11.04	22271
1996-09-05	11.00	11.04	10.93	10.96	9784
1996-09-06	10.89	10.93	10.82	10.82	30371
1996-09-09	10.82	10.82	10.74	10.74	71877
1996-09-10	10.70	10.70	10.56	10.67	28680
1996-09-11	10.63	10.67	10.59	10.59	28346
1996-09-12	10.67	10.74	10.52	10.63	69514
1996-09-13	10.67	10.70	10.52	10.52	80652
1996-09-16	10.48	10.56	10.37	10.41	40830
1996-09-17	10.41	10.41	10.22	10.22	50955
1996-09-18	10.15	10.22	10.04	10.15	142074
1996-09-19	10.11	10.11	9.93	10.04	58718
1996-09-20	9.96	10.11	9.93	10.11	72214
1996-09-23	10.11	10.11	9.96	9.96	70527
1996-09-24	10.00	10.41	10.00	10.37	92802
1996-09-25	10.33	10.33	10.26	10.30	14509
1996-09-26	10.30	10.30	10.15	10.15	24630
1996-09-27	10.15	10.33	10.15	10.15	51968
1996-09-30	10.19	10.19	9.85	9.85	63780
1996-10-01	9.82	9.96	9.78	9.93	100899
1996-10-02	9.96	10.30	9.96	10.30	121486
1996-10-03	10.33	10.33	10.15	10.15	14171
1996-10-04	10.11	10.22	10.11	10.19	15859
1996-10-07	10.19	10.22	9.89	9.89	61080
1996-10-08	9.93	10.00	9.85	9.85	93814
1996-10-09	9.85	10.15	9.85	10.15	52643
1996-10-10	10.08	10.19	10.08	10.15	30030
1996-10-11	10.19	10.22	10.11	10.22	32396
1996-10-14	10.19	10.19	10.11	10.15	84027
1996-10-15	10.15	10.19	10.11	10.19	23280
1996-10-16	10.19	10.52	10.19	10.52	113049
1996-10-17	10.48	10.70	10.48	10.59	61755
1996-10-18	10.63	10.78	10.59	10.78	29355
1996-10-21	10.74	10.89	10.74	10.89	31046
1996-10-22	10.89	11.11	10.89	11.00	59393
1996-10-23	10.96	11.00	10.74	10.74	362100
1996-10-24	10.82	10.89	10.82	10.89	64455
1996-10-25	10.89	11.00	10.89	11.00	44543
1996-10-28	10.96	10.96	10.93	10.96	67493
1996-10-29	10.96	11.04	10.96	11.00	13496
1996-10-30	11.00	11.11	11.00	11.08	15521
1996-10-31	11.04	11.15	11.04	11.15	87064
1996-11-01	11.08	11.15	11.08	11.08	41843
1996-11-04	11.11	11.11	11.04	11.08	23621
1996-11-05	11.08	11.19	11.08	11.15	27330
1996-11-06	11.11	11.11	11.00	11.04	34421
1996-11-07	11.00	11.08	11.00	11.04	63105
1996-11-08	11.00	11.08	11.00	11.08	18559
1996-11-11	11.04	11.11	11.04	11.08	17546
1996-11-12	11.04	11.26	11.04	11.26	35771
1996-11-13	11.26	11.26	11.15	11.19	26321
1996-11-14	11.19	11.67	11.19	11.52	72889
1996-11-15	11.52	11.63	11.52	11.52	37455
1996-11-18	11.52	11.56	11.52	11.56	7759
1996-11-19	11.52	11.82	11.52	11.78	25305
1996-11-20	11.78	11.89	11.78	11.82	103599
1996-11-21	11.82	11.82	11.74	11.74	238923
1996-11-22	11.74	11.74	11.52	11.52	69177
1996-11-25	11.52	11.59	11.48	11.59	236898
1996-11-26	11.59	11.63	11.52	11.59	41843
1996-11-27	11.56	11.56	11.48	11.52	12146
1996-11-29	11.56	11.70	11.56	11.67	70527
1996-12-02	11.63	11.67	11.59	11.67	38805
1996-12-03	11.70	11.82	11.67	11.67	76939
1996-12-04	11.67	11.67	11.59	11.63	65130
1996-12-05	11.61	11.67	11.56	11.63	50280
1996-12-06	11.56	11.59	11.37	11.48	38130
1996-12-09	11.48	11.48	11.37	11.48	63443
1996-12-10	11.52	11.67	11.48	11.67	80652
1996-12-11	11.59	11.59	11.48	11.56	71539
1996-12-12	11.52	11.56	11.45	11.52	34755
1996-12-13	11.52	11.52	11.48	11.48	22605
1996-12-16	11.48	11.48	11.41	11.41	47918
1996-12-17	11.37	11.41	11.30	11.41	23955
1996-12-18	11.45	11.56	11.37	11.56	35430
1996-12-19	11.56	11.67	11.52	11.52	128233
1996-12-20	11.59	11.70	11.52	11.56	112374
1996-12-23	11.59	11.59	11.45	11.48	16534
1996-12-24	11.45	11.52	11.45	11.52	5400
1996-12-26	11.48	11.63	11.48	11.63	26321
1996-12-27	11.59	11.59	11.45	11.59	68839
1996-12-30	11.67	11.67	11.63	11.63	26321
1996-12-31	11.67	11.82	11.67	11.82	122499
1997-01-02	11.74	11.74	11.67	11.67	48255
1997-01-03	11.67	11.78	11.63	11.78	42180
1997-01-06	11.78	11.85	11.70	11.85	63443
1997-01-07	11.85	11.93	11.85	11.93	79639
1997-01-08	11.89	11.93	11.82	11.82	57030
1997-01-09	11.82	11.82	11.67	11.67	19909
1997-01-10	11.59	11.63	11.52	11.63	29021
1997-01-13	11.52	11.56	11.45	11.45	27330
1997-01-14	11.41	11.63	11.41	11.63	48255
1997-01-15	11.63	11.63	11.59	11.63	23955
1997-01-16	11.59	11.78	11.56	11.70	131274
1997-01-17	11.63	11.85	11.63	11.85	29696
1997-01-20	11.85	12.00	11.78	12.00	34755
1997-01-21	11.85	11.93	11.70	11.85	331391
1997-01-22	11.89	11.89	11.74	11.74	158945
1997-01-23	11.82	11.85	11.70	11.74	24971
1997-01-24	11.67	11.67	11.48	11.56	38130
1997-01-27	11.56	11.56	11.41	11.45	26996
1997-01-28	11.48	11.48	11.37	11.45	55005
1997-01-29	11.41	11.41	11.33	11.33	91114
1997-01-30	11.33	11.37	11.30	11.30	70189
1997-01-31	11.33	11.33	11.11	11.11	61755
1997-02-03	11.17	11.33	11.17	11.28	118793
1997-02-04	11.33	11.39	11.28	11.33	45220
1997-02-05	11.28	11.33	11.22	11.28	59845
1997-02-06	11.28	11.28	11.17	11.28	46120
1997-02-07	11.22	11.78	11.22	11.78	26322
1997-02-10	11.78	11.78	11.45	11.50	62545
1997-02-11	11.56	11.67	11.33	11.33	111593
1997-02-12	11.33	11.33	11.28	11.33	92243
1997-02-13	11.33	11.50	11.31	11.45	34422
1997-02-14	11.50	11.56	11.28	11.28	158391
1997-02-18	11.33	11.39	11.22	11.39	129818
1997-02-19	11.39	11.39	11.33	11.33	52645
1997-02-20	11.28	11.28	11.22	11.28	218463
1997-02-21	11.28	11.28	11.22	11.28	94493
1997-02-24	11.22	11.22	11.17	11.22	125318
1997-02-25	11.22	11.28	11.17	11.22	75143
1997-02-26	11.22	11.22	11.11	11.17	65920
1997-02-27	11.22	11.50	11.22	11.50	46345
1997-02-28	11.45	11.45	11.28	11.28	25647
1997-03-03	11.33	11.33	11.28	11.28	26772
1997-03-04	11.22	11.33	11.17	11.22	111143
1997-03-05	11.28	11.28	11.17	11.28	80318
1997-03-06	11.22	11.28	11.22	11.28	57595
1997-03-07	11.31	11.33	11.22	11.22	280784
1997-03-10	11.28	11.28	11.22	11.28	110243
1997-03-11	11.22	11.22	11.00	11.06	183816
1997-03-12	11.06	11.06	10.89	10.89	316332
1997-03-13	10.83	10.89	10.72	10.78	80318
1997-03-14	10.78	10.94	10.78	10.94	68620
1997-03-17	10.94	10.94	10.78	10.78	34197
1997-03-18	10.83	11.00	10.83	10.83	27897
1997-03-19	10.78	10.89	10.78	10.89	33072
1997-03-20	10.89	10.89	10.61	10.78	61420
1997-03-21	10.78	10.83	10.78	10.78	49045
1997-03-24	10.83	10.89	10.72	10.89	132068
1997-03-25	10.94	11.06	10.94	11.00	134318
1997-03-26	10.94	10.94	10.56	10.56	68845
1997-03-27	10.56	10.89	10.56	10.61	47695
1997-03-31	10.61	10.78	10.44	10.44	454025
1997-04-01	10.50	10.56	10.33	10.50	283484
1997-04-02	10.44	10.56	10.44	10.44	93593
1997-04-03	10.50	10.50	10.39	10.39	67270
1997-04-04	10.33	10.67	10.33	10.67	95393
1997-04-07	10.72	11.22	10.72	11.17	49270
1997-04-08	11.17	11.39	11.17	11.28	20247
1997-04-09	11.28	11.45	11.22	11.39	155466
1997-04-10	11.39	11.45	11.33	11.33	51070
1997-04-11	11.33	11.33	11.28	11.28	17547
1997-04-14	11.28	11.39	11.28	11.39	115193
1997-04-15	11.22	11.78	11.22	11.33	126893
1997-04-16	11.33	11.45	11.33	11.33	48595
1997-04-17	11.33	11.39	11.33	11.33	74245
1997-04-18	11.39	11.45	11.22	11.45	122843
1997-04-21	11.33	11.33	11.11	11.11	195963
1997-04-22	11.17	11.39	11.17	11.39	38922
1997-04-23	11.39	11.39	11.33	11.33	38472
1997-04-24	11.39	11.39	11.28	11.39	31047
1997-04-25	11.45	11.50	11.39	11.45	105293
1997-04-28	11.50	11.50	11.39	11.50	130943
1997-04-29	11.50	11.50	11.45	11.45	111143
1997-04-30	11.45	11.67	11.45	11.67	46345
1997-05-01	11.67	11.95	11.67	11.83	59845
1997-05-02	11.89	12.33	11.89	12.17	77393
1997-05-05	12.22	12.50	12.17	12.39	104393
1997-05-06	12.45	12.45	12.28	12.28	125093
1997-05-07	12.22	12.22	11.95	12.06	21372
1997-05-08	12.00	12.00	11.83	11.89	13500
1997-05-09	11.89	11.89	11.83	11.83	7650
1997-05-12	11.78	11.89	11.72	11.83	34872
1997-05-13	11.89	11.95	11.89	11.95	73120
1997-05-14	11.95	12.11	11.89	12.11	22947
1997-05-15	12.06	12.11	12.06	12.06	22272
1997-05-16	12.11	12.45	12.06	12.45	120818
1997-05-19	12.45	12.45	12.17	12.33	22497
1997-05-20	12.33	12.39	12.28	12.33	66595
1997-05-21	12.33	12.50	12.28	12.33	44997
1997-05-22	12.28	12.72	12.28	12.56	44097
1997-05-23	12.61	12.78	12.56	12.78	39597
1997-05-27	12.78	12.78	12.67	12.78	39597
1997-05-28	12.78	12.89	12.72	12.89	69970
1997-05-29	12.95	13.17	12.89	12.95	61420
1997-05-30	13.00	13.06	12.83	13.06	19572
1997-06-02	12.95	13.06	12.89	13.06	44322
1997-06-03	13.06	13.33	13.00	13.33	101468
1997-06-04	13.33	13.45	13.33	13.45	57595
1997-06-05	13.50	13.50	13.39	13.39	17322
1997-06-06	13.39	13.45	13.39	13.39	56695
1997-06-09	13.39	13.45	13.11	13.11	59170
1997-06-10	13.11	13.28	13.11	13.22	38922
1997-06-11	13.22	13.33	13.11	13.11	32172
1997-06-12	13.06	13.22	12.95	13.11	67045
1997-06-13	13.17	13.72	13.17	13.72	35997
1997-06-16	13.72	13.78	13.50	13.61	30372
1997-06-17	13.67	13.83	13.50	13.50	56245
1997-06-18	13.45	13.45	13.22	13.33	67270
1997-06-19	13.39	14.06	13.33	14.00	103493
1997-06-20	13.78	13.95	13.50	13.61	127793
1997-06-23	13.67	13.72	13.50	13.56	143766
1997-06-24	13.56	13.67	13.50	13.56	25872
1997-06-25	13.56	13.64	13.50	13.61	22272
1997-06-26	13.56	13.78	13.56	13.78	27672
1997-06-27	13.83	14.00	13.83	14.00	16647
1997-06-30	14.11	15.28	14.06	14.67	203388
1997-07-01	14.67	14.67	14.50	14.61	17772
1997-07-02	14.50	14.67	14.39	14.61	134318
1997-07-03	14.67	14.75	14.67	14.72	12375
1997-07-07	14.72	15.06	14.72	14.81	53320
1997-07-08	14.81	14.81	14.67	14.70	70420
1997-07-09	14.64	14.95	14.64	14.78	139041
1997-07-10	14.78	14.89	14.78	14.86	66145
1997-07-11	14.81	15.03	14.81	15.00	14175
1997-07-14	14.97	15.20	14.97	15.20	33072
1997-07-15	15.31	15.47	15.31	15.42	116318
1997-07-16	15.45	15.56	15.25	15.33	124418
1997-07-17	15.17	15.31	15.17	15.25	126218
1997-07-18	15.20	15.31	15.14	15.31	58945
1997-07-21	15.25	15.31	15.14	15.17	119018
1997-07-22	15.17	15.28	15.11	15.22	110693
1997-07-23	15.22	15.28	14.89	14.89	81668
1997-07-24	14.89	14.89	14.67	14.75	102368
1997-07-25	14.81	14.81	14.75	14.78	74020
1997-07-28	14.81	14.95	14.78	14.95	45895
1997-07-29	14.95	15.17	14.92	15.17	23397
1997-07-30	15.11	15.45	15.11	15.33	84368
1997-07-31	15.45	15.67	15.45	15.61	64345
1997-08-01	15.61	15.78	15.61	15.67	117443
1997-08-04	15.70	15.97	15.70	15.78	89543
1997-08-05	15.72	15.92	15.56	15.81	37572
1997-08-06	15.72	15.78	15.25	15.25	44772
1997-08-07	15.20	15.42	15.20	15.28	47695
1997-08-08	15.25	15.36	15.00	15.11	28347
1997-08-11	15.11	15.11	14.97	15.06	17097
1997-08-12	15.06	15.25	14.95	14.95	25422
1997-08-13	15.03	15.03	14.89	14.89	21372
1997-08-14	14.89	14.95	14.86	14.92	9675
1997-08-15	14.92	14.92	14.75	14.81	52195
1997-08-18	14.86	14.95	14.83	14.95	9000
1997-08-19	15.00	15.00	14.89	14.97	18897
1997-08-20	15.06	15.61	15.06	15.45	33072
1997-08-21	15.39	15.42	14.75	14.75	41397
1997-08-22	14.64	14.72	13.97	14.70	63445
1997-08-25	14.67	14.67	14.45	14.47	13500
1997-08-26	14.47	14.47	14.36	14.42	65920
1997-08-27	14.42	14.42	14.39	14.42	11250
1997-08-28	14.42	14.42	14.14	14.31	144666
1997-08-29	14.22	14.39	14.14	14.39	101693
1997-09-02	14.50	14.78	14.50	14.78	33072
1997-09-03	14.75	15.00	14.75	14.97	29022
1997-09-04	14.97	15.50	14.97	15.50	34422
1997-09-05	15.50	15.92	15.50	15.92	110693
1997-09-08	15.81	15.83	15.45	15.45	67720
1997-09-09	15.50	15.89	15.22	15.72	54220
1997-09-10	15.61	15.67	15.36	15.45	35097
1997-09-11	15.45	15.45	15.33	15.36	19797
1997-09-12	15.28	15.28	14.95	15.17	37572
1997-09-15	15.17	15.39	15.17	15.31	52645
1997-09-16	15.31	15.33	15.25	15.31	15747
1997-09-17	15.31	15.31	15.20	15.20	11925
1997-09-18	15.28	15.31	15.20	15.28	12150
1997-09-19	15.06	15.31	15.03	15.11	123068
1997-09-22	15.22	15.33	15.20	15.33	53995
1997-09-23	15.28	15.33	15.00	15.31	89318
1997-09-24	15.25	15.33	15.17	15.33	33297
1997-09-25	15.33	15.33	15.11	15.28	78518
1997-09-26	15.17	15.28	15.17	15.22	8550
1997-09-29	15.31	15.33	15.31	15.33	71770
1997-09-30	15.33	15.33	15.28	15.28	89093
1997-10-01	15.25	15.39	15.22	15.39	121943
1997-10-02	15.28	15.36	15.28	15.33	8550
1997-10-03	15.39	15.45	15.36	15.39	71995
1997-10-06	15.36	15.92	15.36	15.58	128243
1997-10-07	15.50	15.83	15.50	15.83	48370
1997-10-08	15.78	15.78	15.58	15.75	57145
1997-10-09	15.70	15.75	15.67	15.67	4275
1997-10-10	15.56	15.56	15.25	15.28	25647
1997-10-13	15.28	15.42	15.22	15.42	21372
1997-10-14	15.50	16.17	15.47	16.08	50170
1997-10-15	15.81	16.31	15.81	15.92	90668
1997-10-16	15.89	16.08	15.78	15.78	39372
1997-10-17	15.56	15.56	14.95	15.33	76268
1997-10-20	15.45	15.78	15.45	15.78	23172
1997-10-21	15.72	15.89	15.70	15.72	11025
1997-10-22	15.75	15.89	15.58	15.58	32172
1997-10-23	15.47	15.72	15.47	15.58	23397
1997-10-24	15.53	15.61	15.28	15.33	18222
1997-10-27	15.36	15.53	15.17	15.20	27447
1997-10-28	15.08	15.08	14.22	14.89	99893
1997-10-29	14.86	15.42	14.86	15.42	15747
1997-10-30	15.42	15.58	14.97	14.97	90893
1997-10-31	15.06	15.06	14.67	14.95	149391
1997-11-03	15.06	15.47	15.06	15.47	50845
1997-11-04	15.47	15.47	15.33	15.45	35772
1997-11-05	15.53	15.53	15.17	15.25	65020
1997-11-06	15.22	15.33	15.22	15.33	22272
1997-11-07	15.33	15.33	15.17	15.20	31272
1997-11-10	15.20	15.28	15.20	15.28	35772
1997-11-11	15.28	15.33	15.28	15.28	23172
1997-11-12	15.28	15.45	14.97	14.97	104168
1997-11-13	14.97	15.00	14.81	15.00	59170
1997-11-14	14.89	14.97	14.83	14.97	42297
1997-11-17	14.95	14.95	14.83	14.83	159291
1997-11-18	14.83	14.83	14.61	14.67	54670
1997-11-19	14.65	14.83	14.64	14.64	184491
1997-11-20	14.67	14.67	14.50	14.56	154791
1997-11-21	14.67	14.67	14.45	14.50	93368
1997-11-24	14.45	14.45	14.03	14.17	137466
1997-11-25	14.17	14.67	14.17	14.45	143541
1997-11-26	14.53	14.86	14.53	14.86	48145
1997-11-28	14.83	14.83	14.78	14.81	33747
1997-12-01	14.78	14.83	14.78	14.81	30597
1997-12-02	14.83	14.92	14.83	14.86	297434
1997-12-03	14.89	15.11	14.89	15.03	114293
1997-12-04	15.08	15.17	15.03	15.17	8550
1997-12-05	15.08	15.11	15.00	15.03	72895
1997-12-08	15.03	15.17	15.03	15.14	45895
1997-12-09	15.08	15.22	15.06	15.06	42522
1997-12-10	15.11	15.17	15.06	15.11	55345
1997-12-11	15.11	15.36	15.03	15.36	63445
1997-12-12	15.42	15.53	15.28	15.39	40722
1997-12-15	15.33	15.33	15.14	15.14	36672
1997-12-16	15.17	15.20	14.83	14.83	43872
1997-12-17	14.83	15.08	14.83	15.06	38697
1997-12-18	15.06	15.11	14.95	14.95	96518
1997-12-19	14.86	14.95	14.83	14.92	56020
1997-12-22	14.89	15.11	14.89	15.03	147366
1997-12-23	15.03	15.28	15.03	15.25	22722
1997-12-24	15.20	15.33	15.20	15.33	27447
1997-12-26	15.31	15.33	15.28	15.33	1575
1997-12-29	15.22	15.22	15.08	15.17	79418
1997-12-30	15.28	15.70	15.28	15.67	25872
1997-12-31	15.70	15.78	15.50	15.50	32622
1998-01-02	15.47	15.97	15.42	15.95	45445
1998-01-05	15.89	15.89	15.67	15.67	49945
1998-01-06	15.64	15.67	15.61	15.64	58045
1998-01-07	15.64	15.67	15.28	15.33	39372
1998-01-08	15.22	15.28	15.06	15.25	35322
1998-01-09	15.22	15.31	15.17	15.25	83468
1998-01-12	15.22	15.22	14.70	14.81	85718
1998-01-13	14.78	14.89	14.53	14.89	92243
1998-01-14	15.00	15.53	15.00	15.36	85268
1998-01-15	15.36	15.39	15.03	15.03	14850
1998-01-16	15.08	15.11	14.83	15.11	66820
1998-01-20	15.11	15.45	15.11	15.36	20697
1998-01-21	15.36	15.39	15.17	15.33	65245
1998-01-22	15.22	15.22	14.89	14.95	54220
1998-01-23	14.89	15.00	14.67	14.67	41397
1998-01-26	14.67	14.89	14.67	14.78	200688
1998-01-27	14.78	14.78	14.61	14.67	33747
1998-01-28	14.61	14.75	14.58	14.72	60070
1998-01-29	14.78	15.20	14.78	15.03	272684
1998-01-30	15.03	15.06	14.70	14.89	34872
1998-02-02	14.83	15.00	14.78	15.00	56245
1998-02-03	15.08	15.08	14.89	14.89	16197
1998-02-04	14.86	15.00	14.83	15.00	41622
1998-02-05	15.00	15.00	14.67	14.70	54670
1998-02-06	14.67	14.72	14.61	14.67	184491
1998-02-09	14.67	14.67	14.39	14.64	72220
1998-02-10	14.67	14.86	14.61	14.72	113393
1998-02-11	14.78	15.11	14.67	15.03	91568
1998-02-12	15.08	15.08	14.83	15.06	45445
1998-02-13	15.00	15.00	14.86	14.97	62770
1998-02-17	14.89	14.92	14.50	14.61	46795
1998-02-18	14.70	14.83	14.67	14.75	55120
1998-02-19	14.86	14.92	14.58	14.67	79868
1998-02-20	14.56	14.92	14.45	14.92	55570
1998-02-23	14.92	14.92	14.67	14.67	245236
1998-02-24	14.67	14.67	14.45	14.50	29247
1998-02-25	14.56	15.03	14.56	15.03	153666
1998-02-26	15.14	15.33	15.08	15.31	59620
1998-02-27	15.33	15.33	15.17	15.20	64570
1998-03-02	15.20	15.53	15.20	15.45	89318
1998-03-03	15.42	15.53	15.42	15.53	121493
1998-03-04	15.53	15.67	15.47	15.53	54895
1998-03-05	15.50	15.50	15.33	15.39	22722
1998-03-06	15.47	15.81	15.47	15.70	81668
1998-03-09	15.78	15.89	15.75	15.78	50170
1998-03-10	15.56	15.83	15.47	15.72	51520
1998-03-11	15.67	15.92	15.67	15.89	88868
1998-03-12	15.89	16.00	15.89	16.00	77618
1998-03-13	16.06	16.06	15.64	15.70	100793
1998-03-16	15.70	15.78	15.61	15.61	40497
1998-03-17	15.61	15.61	15.36	15.39	44322
1998-03-18	15.39	15.39	15.25	15.39	62545
1998-03-19	15.39	15.53	15.28	15.45	56695
1998-03-20	15.39	15.83	15.39	15.72	59170
1998-03-23	15.83	15.92	15.50	15.50	492725
1998-03-24	15.53	15.70	15.45	15.70	127793
1998-03-25	15.61	15.72	15.56	15.61	85493
1998-03-26	15.61	15.67	15.56	15.56	122843
1998-03-27	15.56	15.67	15.56	15.64	83468
1998-03-30	15.61	15.67	15.56	15.61	106868
1998-03-31	15.64	16.33	15.64	16.17	50170
1998-04-01	16.20	16.39	16.20	16.31	55795
1998-04-02	16.28	16.39	16.17	16.17	39372
1998-04-03	16.25	16.36	16.08	16.08	24747
1998-04-06	16.17	16.42	16.03	16.03	28572
1998-04-07	16.14	16.14	15.56	15.72	70195
1998-04-08	15.72	15.72	15.45	15.45	93818
1998-04-09	15.58	15.86	15.58	15.86	51970
1998-04-13	15.86	15.97	15.83	15.95	23172
1998-04-14	15.97	16.42	15.97	16.06	27222
1998-04-15	16.06	16.28	16.06	16.20	20922
1998-04-16	16.22	16.45	16.11	16.11	26097
1998-04-17	16.00	16.06	15.64	15.64	29697
1998-04-20	15.68	16.17	15.68	16.17	31497
1998-04-21	16.17	16.33	16.17	16.33	16422
1998-04-22	16.28	16.42	16.20	16.42	17322
1998-04-23	16.45	16.61	16.45	16.53	75368
1998-04-24	16.61	16.61	16.36	16.36	22047
1998-04-27	16.28	16.28	15.64	15.81	47695
1998-04-28	15.89	15.95	15.56	15.61	40047
1998-04-29	15.70	15.83	15.56	15.72	32622
1998-04-30	15.75	16.33	15.75	16.25	26547
1998-05-01	16.31	16.31	16.17	16.17	42747
1998-05-04	16.06	16.08	15.78	15.97	239611
1998-05-05	15.92	16.39	15.89	16.17	42072
1998-05-06	16.28	16.31	15.83	15.97	56470
1998-05-07	15.95	15.97	15.81	15.86	36447
1998-05-08	15.86	16.22	15.86	16.22	11700
1998-05-11	16.11	16.67	16.11	16.67	65020
1998-05-12	16.22	17.11	16.22	17.11	143316
1998-05-13	17.11	17.22	16.89	17.06	66820
1998-05-14	17.00	17.22	16.83	16.83	26322
1998-05-15	16.89	16.89	16.86	16.86	5175
1998-05-18	16.81	16.81	16.72	16.72	4500
1998-05-19	16.75	16.81	16.64	16.67	20247
1998-05-20	16.56	16.61	16.33	16.33	18672
1998-05-21	16.33	16.33	16.08	16.22	47245
1998-05-22	16.22	16.22	16.03	16.08	29247
1998-05-26	16.06	16.22	16.06	16.14	44097
1998-05-27	16.17	16.33	16.14	16.20	38922
1998-05-28	16.20	16.25	16.14	16.20	23397
1998-05-29	16.20	16.45	16.20	16.45	80768
1998-06-01	16.45	16.58	16.42	16.45	41172
1998-06-02	16.42	16.45	16.14	16.17	56470
1998-06-03	16.14	16.39	16.11	16.25	21822
1998-06-04	16.33	16.42	16.20	16.22	35772
1998-06-05	16.28	16.42	16.20	16.39	7425
1998-06-08	16.45	16.56	16.28	16.45	67495
1998-06-09	16.56	16.58	16.28	16.42	23847
1998-06-10	16.36	16.67	16.36	16.39	34197
1998-06-11	16.28	16.28	15.89	15.89	96518
1998-06-12	15.67	15.67	15.58	15.58	40722
1998-06-15	15.70	15.75	15.53	15.56	42297
1998-06-16	15.28	15.67	15.28	15.58	69520
1998-06-17	15.61	15.81	15.61	15.75	116543
1998-06-18	15.78	15.78	15.39	15.39	31947
1998-06-19	15.39	15.39	15.06	15.06	62095
1998-06-22	15.17	15.47	15.11	15.47	34197
1998-06-23	15.58	15.61	15.45	15.47	4500
1998-06-24	15.58	15.70	15.58	15.64	22272
1998-06-25	15.70	15.70	15.28	15.28	17097
1998-06-26	15.22	15.58	15.20	15.56	12150
1998-06-29	15.56	15.56	15.33	15.33	59620
1998-06-30	15.33	15.36	15.11	15.33	26097
1998-07-01	15.36	15.39	15.31	15.31	28572
1998-07-02	15.28	15.33	15.00	15.00	114743
1998-07-06	15.11	15.20	15.11	15.17	66595
1998-07-07	15.17	15.17	15.03	15.06	18897
1998-07-08	15.00	15.06	14.67	14.67	65245
1998-07-09	14.67	14.95	14.67	14.92	83018
1998-07-10	15.03	15.06	14.92	14.92	4500
1998-07-13	14.95	15.11	14.92	15.11	13725
1998-07-14	15.00	15.17	14.89	15.08	28572
1998-07-15	14.97	15.06	14.97	15.06	20697
1998-07-16	15.06	15.25	15.06	15.11	46795
1998-07-17	15.11	15.11	15.00	15.11	18672
1998-07-20	15.22	15.42	15.22	15.33	19347
1998-07-21	15.22	15.22	14.67	14.67	28797
1998-07-22	14.50	14.64	13.56	14.00	125993
1998-07-23	14.11	14.20	13.86	14.11	55570
1998-07-24	14.11	14.14	13.22	13.72	233086
1998-07-27	13.61	13.61	13.22	13.56	73345
1998-07-28	13.50	13.50	12.89	12.89	223413
1998-07-29	12.78	12.89	12.45	12.61	224313
1998-07-30	12.50	12.70	12.50	12.64	103493
1998-07-31	12.53	12.81	12.45	12.64	175041
1998-08-03	12.70	12.70	12.50	12.64	18672
1998-08-04	12.64	12.64	12.33	12.53	37797
1998-08-05	12.64	12.64	12.33	12.36	73120
1998-08-06	12.47	12.86	12.47	12.78	89093
1998-08-07	12.78	12.78	12.22	12.42	69745
1998-08-10	12.31	12.45	12.31	12.42	51295
1998-08-11	12.25	12.39	12.14	12.17	71770
1998-08-12	12.11	12.36	12.11	12.20	51295
1998-08-13	12.14	12.17	11.95	11.97	10800
1998-08-14	11.86	11.97	11.67	11.72	26997
1998-08-17	11.61	11.89	11.45	11.64	35772
1998-08-18	11.56	11.56	11.45	11.53	122843
1998-08-19	11.42	11.53	11.33	11.36	48370
1998-08-20	11.33	11.33	11.20	11.25	15297
1998-08-21	11.22	11.22	11.00	11.03	102818
1998-08-24	11.03	11.11	11.03	11.08	210813
1998-08-25	11.14	11.42	10.94	11.00	73795
1998-08-26	11.06	11.14	11.00	11.06	64120
1998-08-27	11.06	11.06	10.64	10.78	89768
1998-08-28	10.72	10.75	10.36	10.39	34422
1998-08-31	10.39	10.39	9.33	9.33	193941
1998-09-01	9.44	9.44	8.89	9.11	1907903
1998-09-02	9.00	9.11	8.89	8.89	525123
1998-09-03	8.83	8.86	8.67	8.78	209688
1998-09-04	8.86	9.00	8.78	8.94	157266
1998-09-08	9.17	10.22	9.17	10.22	163791
1998-09-09	10.22	10.56	10.22	10.22	161991
1998-09-10	10.11	10.11	9.78	9.78	66820
1998-09-11	10.11	10.56	9.81	10.50	87968
1998-09-14	10.61	10.75	10.28	10.39	68845
1998-09-15	10.36	10.67	10.31	10.61	46345
1998-09-16	10.64	10.78	10.36	10.78	88193
1998-09-17	10.67	10.67	10.33	10.44	26097
1998-09-18	10.83	11.28	10.81	11.22	97643
1998-09-21	11.11	11.11	10.75	10.97	42747
1998-09-22	10.86	11.47	10.86	11.45	44547
1998-09-23	11.47	11.67	11.28	11.61	89768
1998-09-24	11.72	11.78	11.61	11.70	24072
1998-09-25	11.67	11.67	11.50	11.56	134318
1998-09-28	11.45	11.58	11.33	11.58	82793
1998-09-29	11.47	11.78	11.47	11.78	87968
1998-09-30	11.72	11.81	11.67	11.81	44097
1998-10-01	11.70	11.70	10.97	10.97	89093
1998-10-02	11.03	11.22	10.92	11.11	188316
1998-10-05	11.11	11.25	10.81	11.03	203613
1998-10-06	11.06	11.11	10.42	10.61	246361
1998-10-07	10.64	10.67	10.33	10.61	142191
1998-10-08	10.50	10.53	10.33	10.53	74470
1998-10-09	10.42	10.89	10.06	10.89	152766
1998-10-12	10.94	11.47	10.94	11.36	28572
1998-10-13	11.00	11.07	10.61	10.75	94718
1998-10-14	10.75	10.81	10.44	10.78	23172
1998-10-15	10.81	10.89	10.78	10.89	46120
1998-10-16	10.83	10.89	10.67	10.78	556620
1998-10-19	10.81	10.85	10.81	10.81	55345
1998-10-20	10.83	11.50	10.83	11.22	209463
1998-10-21	11.25	11.25	10.86	11.06	66145
1998-10-22	10.94	11.17	10.94	11.14	234661
1998-10-23	11.17	11.20	11.11	11.17	52420
1998-10-26	11.17	11.22	11.17	11.22	31722
1998-10-27	11.20	11.22	11.06	11.22	97643
1998-10-28	11.14	11.28	11.06	11.22	35322
1998-10-29	11.17	11.28	11.17	11.28	3600
1998-10-30	11.39	11.56	11.33	11.50	36672
1998-11-02	11.61	12.14	11.61	11.92	42972
1998-11-03	11.97	12.28	11.97	12.20	25197
1998-11-04	12.31	12.45	12.06	12.28	70195
1998-11-05	12.22	12.22	12.11	12.17	30597
1998-11-06	12.11	12.45	12.00	12.36	58045
1998-11-09	12.42	12.45	12.11	12.28	25872
1998-11-10	12.39	12.42	12.33	12.33	30147
1998-11-11	12.39	12.39	12.00	12.20	47695
1998-11-12	12.08	12.28	11.95	12.06	35322
1998-11-13	12.11	12.11	11.72	11.83	53770
1998-11-16	11.86	11.86	11.61	11.67	37797
1998-11-17	11.61	11.61	11.36	11.47	24522
1998-11-18	11.67	11.97	11.67	11.81	44547
1998-11-19	11.81	12.03	11.78	12.00	47470
1998-11-20	11.89	12.11	11.78	11.78	145791
1998-11-23	11.72	11.83	11.56	11.81	95843
1998-11-24	11.78	11.95	11.72	11.92	171216
1998-11-25	11.92	12.36	11.92	12.33	98093
1998-11-27	12.31	12.45	12.28	12.36	18447
1998-11-30	12.28	12.28	11.97	12.03	39597
1998-12-01	12.08	12.61	12.08	12.61	28572
1998-12-02	12.89	12.89	12.56	12.72	50620
1998-12-03	12.72	12.95	12.72	12.83	19572
1998-12-04	12.78	13.06	12.78	13.06	74920
1998-12-07	13.11	13.11	12.78	12.86	32847
1998-12-08	12.81	12.95	12.81	12.83	40722
1998-12-09	12.95	13.50	12.95	13.33	101243
1998-12-10	13.33	13.36	13.00	13.14	98993
1998-12-11	13.06	13.22	12.86	13.22	53095
1998-12-14	13.17	13.45	13.17	13.45	402054
1998-12-15	12.78	12.81	11.56	11.61	534573
1998-12-16	11.50	11.50	10.39	10.81	170991
1998-12-17	10.86	11.28	10.67	11.03	288209
1998-12-18	11.14	11.14	10.67	10.92	179541
1998-12-21	10.89	10.94	10.56	10.64	291134
1998-12-22	10.64	10.64	10.44	10.61	189891
1998-12-23	10.64	10.78	10.50	10.78	340182
1998-12-24	10.67	10.72	10.64	10.67	134093
1998-12-28	10.44	10.61	10.42	10.53	157266
1998-12-29	10.47	10.67	10.44	10.61	72445
1998-12-30	10.50	10.72	10.50	10.67	305309
1998-12-31	10.67	10.89	10.61	10.89	126443
1999-01-04	10.86	11.20	10.86	11.00	147816
1999-01-05	11.00	11.06	10.89	10.97	250186
1999-01-06	11.06	11.06	10.56	10.67	272459
1999-01-07	10.56	10.67	10.50	10.56	148266
1999-01-08	10.56	10.61	9.94	10.33	335007
1999-01-11	10.22	10.28	9.94	9.97	445250
1999-01-12	10.06	10.06	9.78	9.78	229936
1999-01-13	9.69	9.72	9.61	9.61	55120
1999-01-14	9.67	9.78	9.67	9.75	49045
1999-01-15	9.75	10.19	9.75	9.97	162666
1999-01-19	10.25	10.33	10.03	10.03	87068
1999-01-20	10.03	10.03	9.72	9.94	236911
1999-01-21	9.97	10.08	9.97	10.06	169416
1999-01-22	10.06	10.17	10.06	10.08	99443
1999-01-25	10.08	10.25	10.06	10.17	66820
1999-01-26	10.08	10.28	10.06	10.17	91793
1999-01-27	10.17	10.22	10.11	10.11	21597
1999-01-28	10.11	10.14	10.06	10.06	62320
1999-01-29	10.14	10.14	10.06	10.14	74020
1999-02-01	10.08	10.22	10.08	10.22	38247
1999-02-02	10.17	10.44	10.17	10.44	72220
1999-02-03	10.44	10.56	10.39	10.50	55570
1999-02-04	10.44	10.50	10.11	10.19	126668
1999-02-05	10.22	10.47	10.22	10.44	77168
1999-02-08	10.50	10.67	10.50	10.64	104618
1999-02-09	10.64	10.64	10.22	10.31	638291
1999-02-10	10.25	10.25	10.08	10.17	75818
1999-02-11	10.25	10.33	10.19	10.28	45895
1999-02-12	10.22	10.22	10.06	10.17	123968
1999-02-16	10.28	10.33	10.06	10.08	306659
1999-02-17	10.03	10.11	9.94	10.00	148716
1999-02-18	10.00	10.03	9.83	9.92	123068
1999-02-19	9.97	10.00	9.89	9.89	43422
1999-02-22	10.00	10.31	10.00	10.28	127343
1999-02-23	10.33	10.44	10.31	10.36	35322
1999-02-24	10.36	10.50	10.36	10.47	48370
1999-02-25	10.47	10.61	10.44	10.58	204738
1999-02-26	10.56	10.61	10.56	10.56	201588
1999-03-01	10.56	10.56	9.89	10.36	156141
1999-03-02	10.33	10.39	10.08	10.39	54895
1999-03-03	10.50	10.56	10.36	10.53	155241
1999-03-04	10.64	10.67	10.50	10.67	85493
1999-03-05	10.67	10.83	10.67	10.81	135891
1999-03-08	10.83	10.89	10.78	10.83	192591
1999-03-09	10.86	10.89	10.81	10.86	165366
1999-03-10	10.86	10.86	10.72	10.83	33972
1999-03-11	10.86	10.86	10.67	10.69	14625
1999-03-12	10.75	10.75	10.53	10.53	17997
1999-03-15	10.53	10.78	10.44	10.78	48820
1999-03-16	10.78	10.94	10.78	10.92	136116
1999-03-17	10.86	10.89	10.75	10.81	30822
1999-03-18	10.78	10.89	10.78	10.83	16197
1999-03-19	10.81	10.83	10.81	10.83	71095
1999-03-22	10.78	11.00	10.72	11.00	161316
1999-03-23	10.92	10.92	10.67	10.69	251986
1999-03-24	10.67	10.83	10.56	10.83	107093
1999-03-25	10.83	10.83	10.72	10.78	120593
1999-03-26	10.78	11.00	10.64	10.67	116993
1999-03-29	10.67	10.78	10.39	10.53	118568
1999-03-30	10.47	10.64	10.46	10.58	68170
1999-03-31	10.64	10.64	10.47	10.47	131618
1999-04-01	10.39	10.44	10.33	10.39	56920
1999-04-05	10.50	10.64	10.33	10.56	139716
1999-04-06	10.64	10.78	10.61	10.69	164916
1999-04-07	10.81	10.81	10.64	10.78	80768
1999-04-08	10.78	10.78	10.36	10.44	174366
1999-04-09	10.44	10.67	10.33	10.67	60745
1999-04-12	10.67	11.20	10.50	11.06	76493
1999-04-13	11.03	11.17	10.92	11.00	49270
1999-04-14	11.03	11.28	10.97	11.14	259634
1999-04-15	11.20	11.42	11.20	11.22	305984
1999-04-16	11.22	11.70	11.22	11.61	256484
1999-04-19	11.72	13.11	11.72	12.39	273359
1999-04-20	12.39	12.42	12.00	12.08	51295
1999-04-21	12.17	12.22	12.03	12.06	46570
1999-04-22	12.06	12.06	11.78	11.78	85043
1999-04-23	11.78	11.81	11.72	11.78	97868
1999-04-26	11.78	11.78	11.61	11.61	379329
1999-04-27	11.56	11.61	11.42	11.53	79193
1999-04-28	11.47	12.25	11.47	12.08	385629
1999-04-29	12.00	12.25	12.00	12.20	55570
1999-04-30	12.20	12.39	11.86	11.86	333882
1999-05-03	11.95	12.11	11.92	11.97	311384
1999-05-04	12.08	12.14	12.06	12.06	120593
1999-05-05	12.11	12.67	12.11	12.25	136791
1999-05-06	12.25	12.42	12.20	12.22	179541
1999-05-07	12.22	12.47	12.22	12.31	180666
1999-05-10	12.36	12.67	12.36	12.36	96293
1999-05-11	12.36	12.78	12.36	12.78	70645
1999-05-12	12.75	12.81	12.75	12.78	56920
1999-05-13	12.89	13.06	12.86	12.92	96068
1999-05-14	12.81	12.89	12.78	12.78	81668
1999-05-17	12.78	12.83	12.72	12.75	42522
1999-05-18	12.75	12.86	12.61	12.61	206313
1999-05-19	12.50	12.50	11.78	12.00	185166
1999-05-20	12.08	12.28	12.03	12.22	34197
1999-05-21	12.28	12.72	12.28	12.64	28797
1999-05-24	12.75	12.83	12.75	12.83	33297
1999-05-25	12.86	12.86	12.67	12.67	114968
1999-05-26	12.67	12.67	12.50	12.64	77168
1999-05-27	12.67	12.67	12.47	12.50	54670
1999-05-28	12.56	12.67	12.47	12.47	67045
1999-06-01	12.36	12.67	12.33	12.67	77168
1999-06-02	12.56	12.81	12.56	12.81	65920
1999-06-03	12.81	12.97	12.58	12.58	30147
1999-06-04	12.56	12.95	12.56	12.92	71095
1999-06-07	12.92	12.92	12.81	12.83	91118
1999-06-08	12.83	13.00	12.83	13.00	187641
1999-06-09	12.95	13.08	12.86	12.92	94043
1999-06-10	12.95	13.06	12.92	13.00	9675
1999-06-11	12.97	12.97	12.89	12.92	12825
1999-06-14	12.97	12.97	12.89	12.89	25422
1999-06-15	12.97	12.97	12.89	12.89	123968
1999-06-16	12.95	12.95	12.83	12.89	40947
1999-06-17	12.95	13.00	12.95	12.97	4950
1999-06-18	13.22	13.25	13.17	13.17	70195
1999-06-21	13.11	13.25	13.08	13.25	12600
1999-06-22	13.20	13.25	13.17	13.22	34647
1999-06-23	13.25	13.39	13.17	13.39	72670
1999-06-24	13.39	13.47	13.06	13.08	37347
1999-06-25	13.08	13.14	13.08	13.11	21597
1999-06-28	13.14	13.31	13.14	13.31	110243
1999-06-29	13.20	13.83	13.20	13.78	152766
1999-06-30	13.83	14.72	13.83	14.61	185616
1999-07-01	14.50	14.50	14.17	14.28	111143
1999-07-02	14.36	14.39	14.22	14.39	22497
1999-07-06	14.42	14.45	14.28	14.28	97868
1999-07-07	14.45	14.45	13.89	13.89	67270
1999-07-08	13.97	13.97	13.72	13.72	54445
1999-07-09	13.72	13.72	13.58	13.72	40947
1999-07-12	13.78	13.89	13.70	13.70	60970
1999-07-13	13.67	13.95	13.53	13.86	57145
1999-07-14	13.86	14.20	13.75	14.14	43422
1999-07-15	14.06	14.22	13.95	13.95	104843
1999-07-16	13.95	14.00	13.64	13.83	75818
1999-07-19	13.83	13.83	13.50	13.75	96068
1999-07-20	13.64	13.67	13.28	13.45	119468
1999-07-21	13.47	13.53	12.83	12.89	119018
1999-07-22	13.00	13.00	12.75	12.78	83018
1999-07-23	12.67	12.75	12.67	12.70	37347
1999-07-26	12.58	12.58	12.45	12.45	55570
1999-07-27	12.45	12.50	11.81	11.92	80318
1999-07-28	12.03	12.28	12.03	12.25	96743
1999-07-29	12.31	12.31	12.25	12.25	5175
1999-07-30	12.31	12.53	12.20	12.53	44772
1999-08-02	12.61	12.86	12.22	12.25	377304
1999-08-03	12.25	12.39	12.03	12.31	64795
1999-08-04	12.20	12.31	12.14	12.17	38472
1999-08-05	12.17	12.39	12.14	12.39	81218
1999-08-06	12.33	12.53	12.28	12.47	72220
1999-08-09	12.47	12.53	12.45	12.45	109568
1999-08-10	12.56	12.64	12.47	12.61	83693
1999-08-11	12.64	12.95	12.64	12.95	63220
1999-08-12	12.95	13.06	12.92	12.92	14175
1999-08-13	13.31	13.50	13.31	13.47	363582
1999-08-16	13.67	13.89	13.56	13.81	196188
1999-08-17	13.83	14.28	13.75	14.28	303509
1999-08-18	14.11	15.17	14.06	14.97	1555346
1999-08-19	14.86	14.86	14.31	14.36	598918
1999-08-20	14.31	14.31	13.67	13.78	293609
1999-08-23	13.78	13.89	13.56	13.89	80768
1999-08-24	13.95	14.28	13.92	14.28	75593
1999-08-25	14.20	14.47	14.20	14.36	102368
1999-08-26	14.39	14.42	14.20	14.20	139491
1999-08-27	14.25	14.25	14.06	14.22	93368
1999-08-30	14.33	14.33	13.86	13.86	80318
1999-08-31	13.75	13.75	13.14	13.14	148716
1999-09-01	13.11	13.50	13.11	13.50	262334
1999-09-02	13.58	13.61	13.42	13.61	95393
1999-09-03	13.61	13.67	13.53	13.67	42972
1999-09-07	13.67	13.67	13.39	13.67	59620
1999-09-08	13.61	13.67	13.50	13.61	58270
1999-09-09	13.61	13.61	13.47	13.58	25647
1999-09-10	13.58	13.58	13.33	13.33	18672
1999-09-13	13.31	13.31	13.08	13.08	38922
1999-09-14	13.00	13.03	12.86	12.86	58270
1999-09-15	12.89	12.95	12.70	12.70	47020
1999-09-16	12.70	12.72	12.45	12.72	65020
1999-09-17	12.78	13.00	12.78	12.92	45895
1999-09-20	12.86	12.95	12.72	12.95	13050
1999-09-21	12.89	12.92	12.75	12.75	43647
1999-09-22	12.78	12.81	12.75	12.78	7650
1999-09-23	12.70	12.86	12.70	12.81	71095
1999-09-24	12.75	12.89	12.67	12.72	78518
1999-09-27	12.70	12.70	12.50	12.64	51520
1999-09-28	12.64	12.64	12.14	12.28	117218
1999-09-29	12.33	12.42	12.20	12.42	145116
1999-09-30	12.42	12.58	12.33	12.58	237136
1999-10-01	12.64	12.64	12.25	12.28	46570
1999-10-04	12.28	12.36	12.28	12.36	39372
1999-10-05	12.28	12.56	12.22	12.56	68845
1999-10-06	12.53	12.61	12.39	12.50	82568
1999-10-07	12.45	12.61	12.36	12.61	6075
1999-10-08	12.61	12.72	12.61	12.70	20697
1999-10-11	12.68	12.81	12.67	12.78	42522
1999-10-12	12.78	12.78	12.47	12.47	32172
1999-10-13	12.39	12.39	11.95	11.95	31272
1999-10-14	11.95	12.00	11.70	11.72	34647
1999-10-15	11.78	11.78	11.72	11.78	36447
1999-10-18	11.83	11.83	11.61	11.67	48820
1999-10-19	11.64	11.75	11.58	11.58	71770
1999-10-20	11.64	11.67	11.33	11.39	32172
1999-10-21	11.33	11.36	10.89	10.92	57820
1999-10-22	10.94	10.97	10.17	10.36	166266
1999-10-25	10.33	10.44	10.28	10.44	553923
1999-10-26	10.42	10.72	10.42	10.69	174816
1999-10-27	10.67	10.81	10.67	10.75	95843
1999-10-28	10.75	11.20	10.75	11.06	152091
1999-10-29	11.06	11.11	10.94	10.94	105068
1999-11-01	11.03	11.11	10.97	11.03	37122
1999-11-02	11.08	11.11	10.83	10.89	34647
1999-11-03	10.94	11.20	10.89	11.20	39822
1999-11-04	11.14	11.56	11.14	11.31	58720
1999-11-05	11.33	11.33	11.03	11.06	96743
1999-11-08	11.06	11.08	10.78	10.86	25872
1999-11-09	10.83	10.94	10.72	10.89	27897
1999-11-10	10.89	11.06	10.89	11.00	27672
1999-11-11	11.00	11.11	10.94	11.06	58495
1999-11-12	11.08	11.61	11.06	11.58	55120
1999-11-15	11.58	12.45	11.58	11.78	133643
1999-11-16	12.20	12.28	12.11	12.20	47695
1999-11-17	12.17	12.17	11.89	11.95	82793
1999-11-18	11.95	11.95	11.72	11.92	45445
1999-11-19	12.03	12.28	12.03	12.22	77618
1999-11-22	12.17	12.36	12.17	12.25	60520
1999-11-23	12.20	12.28	12.11	12.28	75143
1999-11-24	12.28	12.45	12.25	12.36	56920
1999-11-26	12.33	12.33	12.14	12.17	12150
1999-11-29	12.17	12.28	12.11	12.25	65245
1999-11-30	12.20	12.25	12.08	12.25	53995
1999-12-01	12.25	12.31	12.22	12.25	70420
1999-12-02	12.22	12.36	12.22	12.36	34647
1999-12-03	12.45	12.58	12.45	12.58	51520
1999-12-06	12.58	12.58	12.47	12.53	49270
1999-12-07	12.50	12.53	12.47	12.47	59845
1999-12-08	12.47	12.58	12.47	12.58	18672
1999-12-09	12.47	12.47	12.20	12.25	105293
1999-12-10	12.36	12.45	12.25	12.33	104168
1999-12-13	12.33	12.33	12.20	12.25	118118
1999-12-14	12.17	12.22	11.92	11.95	251986
1999-12-15	11.95	11.95	11.45	11.70	424102
1999-12-16	11.70	11.97	11.64	11.83	220488
1999-12-17	11.95	12.28	11.95	12.06	102818
1999-12-20	12.06	12.39	12.06	12.31	104393
1999-12-21	12.22	12.39	12.22	12.39	59395
1999-12-22	12.33	12.39	12.28	12.36	21597
1999-12-23	12.39	12.61	12.31	12.31	108218
1999-12-27	12.36	13.97	12.31	13.97	223188
1999-12-28	13.92	13.92	13.28	13.54	247036
1999-12-29	13.28	13.56	13.28	13.36	123293
1999-12-30	13.36	13.39	13.20	13.20	50395
1999-12-31	13.14	13.50	13.14	13.50	70870
2000-01-03	13.56	13.56	13.33	13.42	148716
2000-01-04	13.36	13.36	12.67	12.81	63445
2000-01-05	12.81	12.86	12.50	12.75	84593
2000-01-06	12.70	12.95	12.58	12.75	61195
2000-01-07	12.70	13.17	12.70	13.11	40047
2000-01-10	13.20	13.25	12.95	13.25	62095
2000-01-11	13.20	13.33	13.17	13.25	35547
2000-01-12	13.20	13.28	13.20	13.28	37797
2000-01-13	13.14	13.67	13.14	13.50	78068
2000-01-14	13.50	13.78	13.50	13.70	44322
2000-01-18	13.53	13.70	13.25	13.53	76943
2000-01-19	13.53	13.72	13.39	13.70	67720
2000-01-20	13.64	13.95	13.64	13.95	46120
2000-01-21	13.78	13.78	13.61	13.67	55570
2000-01-24	13.86	13.86	13.11	13.11	54220
2000-01-25	13.14	13.14	12.36	12.50	95843
2000-01-26	12.50	12.58	12.39	12.39	66595
2000-01-27	12.28	12.31	12.03	12.03	120818
2000-01-28	12.03	12.17	12.00	12.11	257609
2000-01-31	12.11	12.17	11.95	11.95	114743
2000-02-01	11.97	11.97	11.75	11.81	57145
2000-02-02	11.81	11.81	11.11	11.11	123068
2000-02-03	11.22	11.22	10.89	11.03	147816
2000-02-04	10.83	11.22	10.83	11.20	322632
2000-02-07	11.20	11.78	11.20	11.78	128693
2000-02-08	11.89	12.06	11.61	11.95	154341
2000-02-09	12.00	12.08	11.83	11.89	99218
2000-02-10	11.89	11.89	11.56	11.67	56695
2000-02-11	11.61	11.61	11.39	11.39	53545
2000-02-14	11.17	11.17	10.67	10.75	195513
2000-02-15	10.67	10.69	10.11	10.28	403854
2000-02-16	10.33	10.78	10.22	10.78	81893
2000-02-17	10.72	10.78	10.47	10.64	166491
2000-02-18	10.72	10.78	10.61	10.61	73570
2000-02-22	10.61	10.69	10.39	10.67	79418
2000-02-23	10.58	11.00	10.56	10.94	66595
2000-02-24	10.89	10.89	10.28	10.28	79868
2000-02-25	10.33	10.33	10.22	10.25	74470
2000-02-28	10.31	10.56	10.25	10.56	107768
2000-02-29	10.44	11.06	10.44	11.00	187416
2000-03-01	11.06	11.61	11.03	11.45	175941
2000-03-02	11.33	11.36	11.14	11.17	130493
2000-03-03	11.06	11.36	11.06	11.28	34422
2000-03-06	11.22	11.33	11.22	11.33	92918
2000-03-07	11.31	11.56	11.28	11.47	130943
2000-03-08	11.36	11.61	11.36	11.53	88868
2000-03-09	11.47	11.53	11.28	11.53	39822
2000-03-10	11.53	11.58	11.22	11.36	367182
2000-03-13	11.31	11.47	11.25	11.33	31047
2000-03-14	11.22	11.33	11.11	11.17	276734
2000-03-15	11.17	11.36	11.06	11.31	139491
2000-03-16	11.36	12.17	11.31	12.17	260984
2000-03-17	12.00	12.39	12.00	12.39	84818
2000-03-20	12.28	12.56	12.20	12.33	81893
2000-03-21	12.28	12.28	11.97	12.22	65920
2000-03-22	12.17	12.42	12.03	12.42	57370
2000-03-23	12.42	12.53	12.25	12.28	37797
2000-03-24	12.39	12.61	12.39	12.56	35322
2000-03-27	12.50	12.50	12.39	12.50	26772
2000-03-28	12.45	12.47	12.17	12.20	87968
2000-03-29	12.25	12.31	12.03	12.31	114068
2000-03-30	12.31	12.31	12.00	12.00	61195
2000-03-31	12.03	12.61	11.75	12.11	401154
2000-04-03	12.17	12.17	11.97	12.00	151416
2000-04-04	11.95	12.14	11.81	11.95	104843
2000-04-05	12.06	12.08	12.00	12.06	86393
2000-04-06	12.11	12.25	12.06	12.17	115418
2000-04-07	12.22	12.22	12.06	12.11	58270
2000-04-10	12.06	12.45	12.00	12.00	63445
2000-04-11	12.00	12.08	11.92	11.92	85718
2000-04-12	11.86	12.22	11.86	12.06	32397
2000-04-13	11.97	12.36	11.89	12.06	26097
2000-04-14	12.00	12.28	12.00	12.08	91118
2000-04-17	12.08	12.39	11.97	12.39	71545
2000-04-18	12.45	13.00	12.33	13.00	175716
2000-04-19	13.00	13.39	12.92	13.33	99218
2000-04-20	13.33	13.33	12.78	12.78	124418
2000-04-24	12.83	12.86	12.67	12.67	27897
2000-04-25	12.64	13.61	12.64	13.58	53995
2000-04-26	13.56	13.56	13.28	13.33	100118
2000-04-27	13.28	13.95	13.28	13.78	166716
2000-04-28	13.78	13.89	13.70	13.89	158166
2000-05-01	13.95	14.50	13.86	14.45	133418
2000-05-02	14.45	14.45	14.11	14.14	79418
2000-05-03	14.14	14.14	13.75	13.75	51520
2000-05-04	13.64	13.86	13.47	13.83	46570
2000-05-05	13.81	14.22	13.81	14.22	51970
2000-05-08	14.14	14.20	14.08	14.20	43647
2000-05-09	14.17	14.31	14.11	14.31	84368
2000-05-10	14.22	14.25	13.97	13.97	61195
2000-05-11	14.00	14.33	13.97	14.33	84368
2000-05-12	14.33	14.39	14.17	14.33	100343
2000-05-15	14.28	14.33	14.03	14.33	34197
2000-05-16	14.33	14.33	14.22	14.31	62095
2000-05-17	14.22	14.33	14.08	14.28	83243
2000-05-18	14.33	14.33	14.22	14.22	55345
2000-05-19	14.25	14.25	13.47	13.89	125318
2000-05-22	13.95	14.33	13.81	14.33	55120
2000-05-23	14.33	14.45	14.17	14.33	108668
2000-05-24	14.25	15.00	14.20	15.00	161091
2000-05-25	15.00	15.14	14.53	14.53	187191
2000-05-26	14.53	14.64	14.39	14.56	84818
2000-05-30	14.58	14.64	14.42	14.64	37572
2000-05-31	14.64	14.83	14.53	14.83	150291
2000-06-01	14.83	15.17	14.83	15.17	138366
2000-06-02	15.14	15.45	15.11	15.25	76943
2000-06-05	15.25	15.39	15.06	15.06	78518
2000-06-06	14.95	15.06	14.95	14.95	23847
2000-06-07	14.97	14.97	14.86	14.89	54220
2000-06-08	14.95	15.00	14.83	14.89	13050
2000-06-09	15.00	15.00	14.78	14.86	30597
2000-06-12	14.92	14.92	14.33	14.33	47245
2000-06-13	14.45	14.72	14.36	14.72	48595
2000-06-14	14.67	14.67	14.50	14.56	38922
2000-06-15	14.56	15.00	14.45	14.81	118118
2000-06-16	14.95	14.95	14.61	14.61	90443
2000-06-19	14.56	14.83	14.39	14.75	81218
2000-06-20	14.70	14.70	14.53	14.58	16647
2000-06-21	14.50	14.70	14.50	14.61	73570
2000-06-22	14.70	14.75	14.36	14.36	49945
2000-06-23	14.31	14.31	13.81	13.97	52195
2000-06-26	13.95	14.39	13.89	14.36	37797
2000-06-27	14.36	14.70	14.31	14.33	66145
2000-06-28	14.28	14.81	14.26	14.81	123518
2000-06-29	14.70	14.78	14.50	14.56	41397
2000-06-30	14.56	14.64	14.02	14.02	108443
2000-07-03	14.03	14.36	14.03	14.36	37797
2000-07-05	14.42	14.47	14.31	14.36	41397
2000-07-06	14.39	14.72	14.33	14.67	46120
2000-07-07	14.67	14.67	14.56	14.67	68845
2000-07-10	14.64	14.67	14.50	14.53	63670
2000-07-11	14.50	14.64	14.45	14.61	33522
2000-07-12	14.61	14.83	14.53	14.83	34647
2000-07-13	14.72	15.03	14.67	14.81	174366
2000-07-14	14.78	14.95	14.72	14.75	50620
2000-07-17	14.67	14.70	14.61	14.64	19797
2000-07-18	14.61	15.00	14.61	14.97	131843
2000-07-19	14.95	14.95	14.67	14.67	28572
2000-07-20	14.70	14.81	14.70	14.72	44997
2000-07-21	14.78	14.89	14.45	14.56	38022
2000-07-24	14.58	14.64	14.47	14.53	62995
2000-07-25	14.47	14.64	14.28	14.64	145116
2000-07-26	14.58	14.67	14.45	14.67	25197
2000-07-27	14.56	14.64	14.45	14.53	44997
2000-07-28	14.42	14.58	14.22	14.47	36447
2000-07-31	14.47	14.67	14.25	14.67	120143
2000-08-01	14.67	14.67	14.50	14.67	103718
2000-08-02	14.61	14.61	14.36	14.47	22947
2000-08-03	14.42	14.47	14.28	14.39	37797
2000-08-04	14.45	14.45	14.25	14.28	29247
2000-08-07	14.33	14.45	14.25	14.39	16872
2000-08-08	14.31	14.50	14.25	14.36	50395
2000-08-09	14.42	14.47	14.33	14.36	47245
2000-08-10	14.25	14.67	14.22	14.50	71095
2000-08-11	14.50	14.67	14.50	14.58	82118
2000-08-14	14.50	14.67	14.50	14.67	19572
2000-08-15	14.61	14.61	14.47	14.47	16422
2000-08-16	14.47	14.50	14.47	14.50	8550
2000-08-17	14.42	14.47	14.22	14.36	49495
2000-08-18	14.36	14.45	14.36	14.45	5850
2000-08-21	14.39	14.39	14.22	14.33	11925
2000-08-22	14.39	14.39	14.06	14.08	8100
2000-08-23	14.17	14.17	14.03	14.03	35322
2000-08-24	14.03	14.03	13.81	13.81	18447
2000-08-25	13.86	13.95	13.86	13.92	69970
2000-08-28	13.86	13.86	13.67	13.67	22722
2000-08-29	13.61	13.61	13.33	13.47	53545
2000-08-30	13.47	13.47	13.42	13.47	49945
2000-08-31	13.36	13.50	13.33	13.50	93368
2000-09-01	13.45	13.45	13.17	13.33	155016
2000-09-05	13.45	13.53	13.28	13.47	284609
2000-09-06	13.42	13.50	13.42	13.45	136116
2000-09-07	13.45	13.50	13.45	13.50	34872
2000-09-08	13.56	13.61	13.53	13.53	11925
2000-09-11	13.53	13.53	13.17	13.22	51970
2000-09-12	13.28	13.67	13.28	13.56	45895
2000-09-13	13.45	13.64	13.45	13.64	59845
2000-09-14	13.58	13.58	13.42	13.53	49495
2000-09-15	13.36	13.39	13.11	13.22	93368
2000-09-18	13.11	13.11	12.83	12.92	33747
2000-09-19	12.95	12.95	12.45	12.78	135891
2000-09-20	12.75	12.86	12.67	12.81	275609
2000-09-21	12.75	12.75	12.17	12.42	181566
2000-09-22	12.31	12.31	11.89	11.89	138591
2000-09-25	11.83	11.86	11.70	11.75	84143
2000-09-26	11.70	11.75	11.17	11.17	157491
2000-09-27	11.28	11.53	11.17	11.17	58045
2000-09-28	11.25	11.81	11.25	11.81	777784
2000-09-29	11.75	12.50	11.75	12.42	324657
2000-10-02	12.42	12.64	12.28	12.47	85268
2000-10-03	12.67	12.95	12.64	12.95	65020
2000-10-04	13.03	13.06	12.81	12.86	88418
2000-10-05	12.86	12.86	12.47	12.64	60070
2000-10-06	12.58	12.61	12.39	12.45	74020
2000-10-09	12.47	12.47	12.36	12.39	15972
2000-10-10	12.28	12.45	12.03	12.06	26772
2000-10-11	12.17	12.45	12.11	12.33	51070
2000-10-12	12.25	12.25	11.72	12.08	44322
2000-10-13	12.00	12.39	11.83	12.31	49495
2000-10-16	12.36	12.42	12.20	12.20	163116
2000-10-17	12.20	12.45	12.20	12.25	58045
2000-10-18	12.20	12.25	12.08	12.25	35097
2000-10-19	12.28	12.86	12.28	12.75	246811
2000-10-20	12.86	12.86	12.45	12.58	45220
2000-10-23	12.67	13.00	12.64	12.97	44322
2000-10-24	12.92	13.31	12.86	13.28	54895
2000-10-25	13.28	13.28	12.72	13.06	53095
2000-10-26	13.11	13.25	12.72	13.25	29922
2000-10-27	13.25	13.45	13.22	13.45	42522
2000-10-30	13.33	14.00	13.33	13.72	62095
2000-10-31	13.78	14.33	13.78	14.33	59170
2000-11-01	14.28	14.28	13.78	14.03	50845
2000-11-02	13.95	14.00	13.67	13.75	86843
2000-11-03	13.75	13.75	13.36	13.50	56245
2000-11-06	13.53	13.53	13.36	13.36	76943
2000-11-07	13.39	13.47	13.36	13.47	85043
2000-11-08	13.36	13.56	13.36	13.53	24972
2000-11-09	13.64	13.64	13.20	13.42	60070
2000-11-10	13.42	13.42	13.22	13.33	73120
2000-11-13	13.33	13.33	13.17	13.31	24297
2000-11-14	13.31	13.33	13.25	13.33	116543
2000-11-15	13.33	13.56	13.22	13.50	27447
2000-11-16	13.50	13.81	13.50	13.64	39822
2000-11-17	13.75	14.06	13.70	14.03	60970
2000-11-20	13.92	14.06	13.78	13.95	83468
2000-11-21	13.89	13.95	13.78	13.92	28797
2000-11-22	13.92	13.92	13.61	13.64	59845
2000-11-24	13.70	14.03	13.70	14.03	18672
2000-11-27	13.97	14.20	13.78	14.20	37572
2000-11-28	14.14	14.20	14.06	14.08	54220
2000-11-29	14.08	14.50	14.08	14.47	163341
2000-11-30	14.28	14.45	14.28	14.36	75368
2000-12-01	14.31	14.72	14.31	14.72	22722
2000-12-04	14.72	15.11	14.67	14.95	89993
2000-12-05	14.95	16.00	14.95	15.89	100343
2000-12-06	15.83	15.83	14.67	14.70	107768
2000-12-07	14.81	14.95	14.50	14.50	125318
2000-12-08	14.61	15.36	14.61	15.36	49045
2000-12-11	15.36	15.72	15.33	15.50	108443
2000-12-12	15.56	15.61	15.20	15.20	42972
2000-12-13	15.25	15.31	14.56	14.81	70195
2000-12-14	14.86	14.92	14.72	14.75	27672
2000-12-15	14.70	14.81	14.33	14.81	112268
2000-12-18	14.92	14.95	14.56	14.95	64570
2000-12-19	14.95	14.97	14.67	14.70	37347
2000-12-20	14.58	14.58	14.03	14.03	81893
2000-12-21	14.03	14.06	13.22	13.25	205188
2000-12-22	13.25	13.53	13.25	13.50	71995
2000-12-26	13.45	13.92	13.45	13.83	53095
2000-12-27	13.81	15.00	13.81	15.00	167166
2000-12-28	14.89	15.25	14.78	15.25	135666
2000-12-29	15.28	15.45	14.70	14.72	163341
2001-01-02	14.72	14.78	13.97	14.00	76493
2001-01-03	13.95	14.67	13.95	14.67	95393
2001-01-04	14.67	15.03	14.67	15.03	117893
2001-01-05	14.95	14.95	14.03	14.17	67495
2001-01-08	14.17	14.17	13.86	14.11	56020
2001-01-09	14.14	14.14	13.70	13.95	66820
2001-01-10	13.89	14.31	13.78	14.31	72220
2001-01-11	14.06	14.31	14.00	14.31	82118
2001-01-12	14.25	14.36	14.11	14.28	63445
2001-01-16	14.17	14.17	13.42	13.75	171216
2001-01-17	13.70	13.89	13.70	13.78	148716
2001-01-18	13.67	14.06	13.67	14.03	161091
2001-01-19	14.00	14.39	14.00	14.25	166041
2001-01-22	14.25	14.28	14.00	14.03	56695
2001-01-23	14.06	14.78	14.06	14.78	75368
2001-01-24	14.78	14.78	14.70	14.70	55795
2001-01-25	14.70	14.75	14.61	14.72	74695
2001-01-26	14.67	14.67	14.39	14.39	38022
2001-01-29	14.39	14.45	14.36	14.42	53995
2001-01-30	14.40	14.40	14.29	14.33	57820
2001-01-31	14.33	14.33	13.49	13.49	200913
2001-02-01	13.49	13.62	13.11	13.62	164241
2001-02-02	13.65	13.89	13.16	13.16	280784
2001-02-05	13.21	13.41	13.11	13.40	119243
2001-02-06	13.51	14.07	13.51	13.85	98993
2001-02-07	13.73	13.83	13.73	13.77	119693
2001-02-08	13.85	13.85	13.68	13.72	71095
2001-02-09	13.69	13.69	13.16	13.23	148491
2001-02-12	13.27	13.78	13.27	13.65	211938
2001-02-13	13.76	14.07	13.73	13.96	190566
2001-02-14	14.07	14.07	13.91	14.00	51745
2001-02-15	14.00	14.36	13.96	14.36	89093
2001-02-16	14.36	14.36	14.05	14.09	111818
2001-02-20	14.11	14.12	14.05	14.05	85718
2001-02-21	14.08	14.22	14.05	14.05	146241
2001-02-22	14.16	14.16	14.05	14.05	82118
2001-02-23	14.16	14.18	13.71	14.18	131168
2001-02-26	14.13	14.37	14.05	14.31	110018
2001-02-27	14.37	14.37	14.22	14.22	55570
2001-02-28	14.23	14.30	14.09	14.19	84143
2001-03-01	13.11	13.85	13.11	13.85	183141
2001-03-02	13.73	13.73	13.33	13.34	168291
2001-03-05	13.23	13.27	12.82	13.07	216888
2001-03-06	13.05	13.29	13.05	13.22	148716
2001-03-07	13.26	13.26	13.20	13.20	72445
2001-03-08	13.20	13.32	13.18	13.29	32622
2001-03-09	13.27	13.31	13.16	13.21	112943
2001-03-12	13.18	13.25	12.93	12.93	123743
2001-03-13	13.00	13.22	12.78	13.22	83918
2001-03-14	13.18	13.18	12.82	12.88	46570
2001-03-15	12.87	13.02	12.70	12.70	107768
2001-03-16	12.81	13.00	12.40	12.40	112493
2001-03-19	12.45	13.16	12.27	13.16	106418
2001-03-20	13.16	13.20	12.54	12.54	105743
2001-03-21	12.57	12.58	12.47	12.49	33297
2001-03-22	12.49	12.60	12.01	12.49	112493
2001-03-23	12.60	12.77	12.49	12.71	36672
2001-03-26	12.79	12.93	12.56	12.65	73345
2001-03-27	12.56	12.89	12.37	12.89	125768
2001-03-28	12.77	12.81	12.00	12.11	150066
2001-03-29	12.10	12.39	12.10	12.32	80543
2001-03-30	12.36	12.88	12.31	12.88	77168
2001-04-02	12.88	12.91	12.45	12.45	188316
2001-04-03	12.45	12.45	12.25	12.25	58045
2001-04-04	12.25	12.45	12.21	12.44	44547
2001-04-05	12.49	12.66	12.31	12.66	102143
2001-04-06	12.56	12.56	12.31	12.34	85718
2001-04-09	12.38	12.52	12.38	12.42	94718
2001-04-10	12.45	12.89	12.22	12.85	514323
2001-04-11	12.79	12.81	12.57	12.57	110468
2001-04-12	12.53	12.89	12.51	12.84	32397
2001-04-16	12.79	12.96	12.79	12.94	33522
2001-04-17	12.89	13.02	12.85	12.96	56020
2001-04-18	13.07	13.56	13.07	13.56	150516
2001-04-19	13.56	13.70	13.56	13.69	98768
2001-04-20	13.69	13.78	13.65	13.69	140616
2001-04-23	13.69	13.69	13.58	13.58	35772
2001-04-24	13.56	13.72	13.52	13.71	69745
2001-04-25	13.71	13.78	13.67	13.78	127568
2001-04-26	13.69	14.42	13.69	14.42	117218
2001-04-27	14.31	14.48	14.18	14.31	84818
2001-04-30	14.31	14.31	13.91	13.96	82793
2001-05-01	13.96	14.22	13.92	14.17	109568
2001-05-02	14.17	14.22	14.10	14.10	96068
2001-05-03	14.10	14.22	14.07	14.16	240961
2001-05-04	14.13	14.22	14.09	14.22	51295
2001-05-07	14.22	14.22	14.13	14.14	31947
2001-05-08	14.17	14.18	14.09	14.16	99218
2001-05-09	14.17	14.17	14.07	14.11	16422
2001-05-10	14.09	14.09	13.87	13.87	43197
2001-05-11	13.87	13.87	13.76	13.77	37122
2001-05-14	13.77	13.77	13.59	13.74	62545
2001-05-15	13.73	13.91	13.73	13.91	30597
2001-05-16	13.96	14.45	13.96	14.45	105293
2001-05-17	14.40	14.45	14.30	14.36	76943
2001-05-18	14.31	14.45	14.31	14.41	51295
2001-05-21	14.41	14.58	14.29	14.58	130268
2001-05-22	14.49	14.67	14.45	14.63	126443
2001-05-23	14.58	14.62	14.53	14.53	63895
2001-05-24	14.57	14.58	14.31	14.58	74470
2001-05-25	14.58	14.60	14.45	14.46	48370
2001-05-29	14.35	14.52	14.31	14.36	34872
2001-05-30	14.35	14.47	14.33	14.33	44097
2001-05-31	14.34	14.71	14.34	14.38	186066
2001-06-01	14.36	15.11	14.31	15.01	103493
2001-06-04	14.93	15.01	14.80	14.95	75143
2001-06-05	14.89	15.02	14.82	15.02	54670
2001-06-06	15.05	15.05	14.78	14.87	42072
2001-06-07	14.85	15.02	14.85	15.02	28122
2001-06-08	14.96	14.96	14.73	14.73	92018
2001-06-11	14.73	14.74	14.27	14.33	105968
2001-06-12	14.31	14.40	14.20	14.40	50170
2001-06-13	14.45	14.63	14.45	14.48	38922
2001-06-14	14.46	14.46	14.20	14.22	26097
2001-06-15	14.21	14.33	14.12	14.25	71770
2001-06-18	14.25	14.25	13.98	13.98	17997
2001-06-19	14.07	14.07	13.90	13.90	19122
2001-06-20	13.90	14.25	13.90	14.25	69070
2001-06-21	14.22	14.29	14.09	14.09	76718
2001-06-22	14.08	14.20	14.00	14.00	75818
2001-06-25	13.97	13.97	13.64	13.77	38022
2001-06-26	13.81	14.38	13.81	14.27	109793
2001-06-27	14.27	14.45	14.25	14.27	51070
2001-06-28	14.25	14.61	14.25	14.58	96743
2001-06-29	14.53	15.11	14.44	15.11	233311
2001-07-02	15.05	15.05	14.62	14.71	152766
2001-07-03	14.72	14.84	14.71	14.76	42972
2001-07-05	14.71	14.96	14.56	14.76	76943
2001-07-06	14.71	14.72	14.28	14.49	48145
2001-07-09	14.45	14.66	14.36	14.60	51295
2001-07-10	14.60	14.68	14.42	14.42	76943
2001-07-11	14.42	14.58	14.42	14.56	61195
2001-07-12	14.50	14.83	14.45	14.76	103718
2001-07-13	14.71	15.08	14.71	14.88	75818
2001-07-16	14.93	15.00	14.78	14.78	46570
2001-07-17	14.76	15.37	14.67	15.33	182016
2001-07-18	15.25	15.33	14.85	14.85	184266
2001-07-19	14.89	15.01	14.58	14.67	100793
2001-07-20	14.45	14.49	14.29	14.45	62095
2001-07-23	14.46	14.46	14.20	14.26	23397
2001-07-24	14.30	14.40	14.22	14.40	97193
2001-07-25	14.36	14.41	14.25	14.31	37572
2001-07-26	14.31	14.31	14.22	14.31	81893
2001-07-27	14.36	14.46	14.31	14.33	22947
2001-07-30	14.33	14.33	14.17	14.22	100118
2001-07-31	14.25	14.47	14.25	14.39	71095
2001-08-01	14.37	14.53	14.32	14.33	96068
2001-08-02	14.31	14.44	14.31	14.38	43647
2001-08-03	14.36	14.67	14.32	14.50	106643
2001-08-06	14.46	14.53	14.22	14.22	51070
2001-08-07	14.25	14.60	14.23	14.60	116543
2001-08-08	14.57	14.58	14.38	14.38	58495
2001-08-09	14.38	14.49	14.37	14.49	22722
2001-08-10	14.49	14.66	14.43	14.58	40722
2001-08-13	14.56	14.65	14.47	14.59	24972
2001-08-14	14.57	14.77	14.57	14.73	62545
2001-08-15	14.64	14.77	14.64	14.73	61420
2001-08-16	14.75	14.89	14.58	14.89	75368
2001-08-17	14.91	14.92	14.80	14.80	49045
2001-08-20	14.80	14.89	14.67	14.89	71770
2001-08-21	14.85	15.18	14.85	15.11	107093
2001-08-22	15.12	15.68	15.12	15.59	133193
2001-08-23	15.69	16.07	15.67	15.73	225211
2001-08-24	15.85	16.00	15.85	16.00	103493
2001-08-27	15.98	16.05	15.95	15.96	111593
2001-08-28	15.96	16.07	15.95	16.01	159741
2001-08-29	16.01	16.12	16.00	16.06	57370
2001-08-30	16.00	16.05	15.82	15.83	145566
2001-08-31	15.78	16.00	15.76	15.91	74920
2001-09-04	15.91	16.48	15.78	16.31	128243
2001-09-05	16.33	16.53	16.25	16.50	104843
2001-09-06	16.41	16.45	16.05	16.06	119018
2001-09-07	16.05	16.05	15.33	15.38	123743
2001-09-10	13.89	14.05	13.20	13.56	773734
2001-09-17	13.58	13.59	13.09	13.09	166266
2001-09-18	12.98	12.98	12.45	12.62	232636
2001-09-19	12.58	12.62	11.98	12.32	139941
2001-09-20	12.35	12.35	11.56	11.56	104618
2001-09-21	11.51	11.53	11.07	11.40	88418
2001-09-24	11.51	11.75	11.51	11.66	77843
2001-09-25	11.66	12.78	11.63	12.72	217563
2001-09-26	12.61	12.63	11.65	11.65	205188
2001-09-27	11.56	12.05	11.51	11.89	124418
2001-09-28	11.87	12.31	11.87	12.29	59395
2001-10-01	12.33	12.40	12.02	12.02	58945
2001-10-02	12.00	12.34	12.00	12.22	35097
2001-10-03	12.27	12.44	12.27	12.38	36897
2001-10-04	12.40	12.45	12.33	12.37	189891
2001-10-05	12.37	12.37	12.05	12.18	136116
2001-10-08	12.22	12.25	12.16	12.16	24747
2001-10-09	12.18	12.25	12.00	12.00	34197
2001-10-10	11.98	12.80	11.98	12.80	93593
2001-10-11	12.78	12.91	12.67	12.87	107768
2001-10-12	12.85	12.85	12.60	12.65	35097
2001-10-15	12.68	13.25	12.68	13.20	109118
2001-10-16	12.78	13.82	12.78	13.36	187641
2001-10-17	13.31	13.31	12.69	12.69	114068
2001-10-18	12.65	12.89	12.53	12.75	260759
2001-10-19	12.78	12.85	12.63	12.71	146691
2001-10-22	12.80	13.63	12.80	13.44	111593
2001-10-23	13.38	13.38	13.25	13.25	89768
2001-10-24	13.25	13.33	13.11	13.18	116768
2001-10-25	13.13	13.47	12.87	13.47	83918
2001-10-26	13.45	13.69	13.43	13.60	85493
2001-10-29	13.56	13.56	12.96	12.96	65245
2001-10-30	12.97	13.01	12.65	12.97	100793
2001-10-31	12.93	12.93	12.88	12.93	63670
2001-11-01	12.93	13.00	12.80	13.00	65470
2001-11-02	13.00	13.01	12.79	12.82	86393
2001-11-05	12.73	12.89	12.45	12.58	164016
2001-11-06	12.58	12.96	12.58	12.96	111818
2001-11-07	12.83	12.89	12.58	12.61	91568
2001-11-08	12.58	12.90	12.58	12.85	111818
2001-11-09	12.85	12.85	12.51	12.52	77168
2001-11-12	12.52	12.52	12.25	12.27	97193
2001-11-13	12.20	12.33	12.00	12.09	178866
2001-11-14	12.13	12.58	12.13	12.58	76493
2001-11-15	12.60	12.90	12.51	12.86	78968
2001-11-16	12.78	13.02	12.78	13.01	145341
2001-11-19	12.93	13.32	12.92	13.32	91118
2001-11-20	13.32	13.49	13.31	13.40	201588
2001-11-21	13.36	13.36	13.14	13.15	194166
2001-11-23	13.11	13.47	13.11	13.47	26547
2001-11-26	13.51	13.78	13.41	13.72	163566
2001-11-27	13.69	13.80	13.67	13.73	122393
2001-11-28	13.69	13.73	13.42	13.46	89993
2001-11-29	13.49	13.82	13.44	13.82	105068
2001-11-30	13.82	13.82	13.42	13.51	116993
2001-12-03	13.49	13.49	13.27	13.31	100118
2001-12-04	13.33	13.60	13.32	13.60	61195
2001-12-05	13.60	13.85	13.60	13.80	104168
2001-12-06	13.78	13.91	13.68	13.73	62320
2001-12-07	13.65	14.05	13.65	14.02	66370
2001-12-10	13.93	14.09	13.88	13.89	125093
2001-12-11	13.89	14.14	13.87	14.09	57370
2001-12-12	14.07	14.08	13.98	14.01	92243
2001-12-13	14.00	14.00	13.89	13.89	36672
2001-12-14	13.90	14.38	13.90	14.27	238486
2001-12-17	14.25	15.33	14.25	15.33	160866
2001-12-18	15.31	15.38	15.16	15.38	275159
2001-12-19	15.45	15.56	15.41	15.41	212388
2001-12-20	15.38	15.47	15.29	15.29	150966
2001-12-21	15.40	15.76	15.39	15.76	744936
2001-12-24	15.79	15.81	15.78	15.80	164691
2001-12-26	15.80	15.80	15.65	15.72	231961
2001-12-27	15.70	15.88	15.69	15.88	101468
2001-12-28	15.88	15.88	15.58	15.69	104618
2001-12-31	15.69	15.69	15.33	15.33	107543
2002-01-02	15.38	15.38	15.06	15.18	152541
2002-01-03	15.18	15.65	15.18	15.40	175266
2002-01-04	15.38	15.47	15.33	15.43	108218
2002-01-07	15.42	15.47	15.36	15.36	123968
2002-01-08	15.29	15.52	15.22	15.52	119918
2002-01-09	15.52	15.87	15.52	15.67	157266
2002-01-10	15.62	15.65	15.47	15.47	93368
2002-01-11	15.40	15.71	15.40	15.56	69520
2002-01-14	15.56	15.56	15.27	15.27	137241
2002-01-15	15.27	15.27	14.85	15.09	139941
2002-01-16	15.18	15.18	14.93	14.98	354132
2002-01-17	15.02	15.16	14.81	15.16	120368
2002-01-18	15.11	15.20	15.01	15.02	153441
2002-01-22	15.04	15.17	14.85	14.85	159066
2002-01-23	14.87	15.11	14.87	15.11	98543
2002-01-24	15.09	15.10	14.93	15.06	120818
2002-01-25	15.07	15.15	15.02	15.15	198663
2002-01-28	15.16	15.23	15.12	15.16	191691
2002-01-29	15.17	15.24	15.09	15.23	160866
2002-01-30	15.20	15.22	15.09	15.17	143766
2002-01-31	15.17	15.18	15.07	15.11	269984
2002-02-01	15.11	15.39	15.05	15.35	137916
2002-02-04	15.37	15.49	15.37	15.39	127343
2002-02-05	15.37	15.47	15.27	15.40	121043
2002-02-06	15.38	15.41	15.05	15.34	142191
2002-02-07	15.38	15.38	14.93	14.93	64570
2002-02-08	14.89	15.47	14.78	15.47	95393
2002-02-11	15.40	16.09	15.40	16.08	195963
2002-02-12	16.08	16.08	15.78	15.89	121268
2002-02-13	15.88	16.31	15.85	16.31	138591
2002-02-14	16.31	16.42	16.18	16.25	128468
2002-02-15	16.23	16.44	16.16	16.40	134543
2002-02-19	16.42	16.42	16.07	16.11	94493
2002-02-20	16.12	16.12	15.93	16.09	335457
2002-02-21	16.09	16.22	15.87	15.89	98768
2002-02-22	15.87	16.22	15.86	16.22	164016
2002-02-25	16.16	16.22	16.06	16.11	56920
2002-02-26	16.13	16.20	15.96	16.01	125993
2002-02-27	16.01	16.16	15.99	16.05	91793
2002-02-28	16.04	16.04	15.87	15.91	69970
2002-03-01	15.98	16.00	15.92	15.95	148716
2002-03-04	15.96	16.27	15.96	16.27	244786
2002-03-05	16.31	16.37	16.00	16.00	175266
2002-03-06	16.02	16.28	16.02	16.25	175716
2002-03-07	16.25	16.38	16.18	16.36	78743
2002-03-08	16.37	16.76	16.37	16.69	146016
2002-03-11	16.60	16.60	15.91	16.07	267959
2002-03-12	16.05	16.05	15.69	15.82	141066
2002-03-13	15.87	16.38	15.87	16.36	254236
2002-03-14	16.36	16.38	16.18	16.32	156141
2002-03-15	16.00	16.36	16.00	16.34	156366
2002-03-18	16.37	16.63	16.22	16.50	119018
2002-03-19	16.56	16.98	16.53	16.98	172341
2002-03-20	16.93	17.05	16.80	17.01	433777
2002-03-21	17.00	17.17	17.00	17.16	347157
2002-03-22	17.10	17.29	16.98	17.01	226111
2002-03-25	17.01	17.13	16.87	16.87	214863
2002-03-26	16.82	16.88	16.53	16.65	133193
2002-03-27	16.67	16.69	16.41	16.56	229036
2002-03-28	16.60	16.73	16.45	16.45	113168
2002-04-01	16.49	17.20	16.26	16.94	224313
2002-04-02	16.93	17.18	16.73	16.98	186741
2002-04-03	17.00	17.22	16.91	16.98	184041
2002-04-04	16.96	17.32	16.88	17.28	172341
2002-04-05	17.33	17.42	17.16	17.16	90443
2002-04-08	17.09	17.48	17.05	17.47	145116
2002-04-09	17.47	17.47	17.33	17.45	164691
2002-04-10	17.20	17.63	17.07	17.61	264359
2002-04-11	17.55	17.55	17.29	17.39	255584
2002-04-12	17.42	17.42	17.25	17.33	359082
2002-04-15	17.34	17.37	17.16	17.33	128243
2002-04-16	17.27	17.51	17.22	17.31	399579
2002-04-17	17.33	17.34	17.19	17.19	280559
2002-04-18	17.21	17.21	17.07	17.08	445025
2002-04-19	17.07	17.10	16.85	17.02	145341
2002-04-22	16.96	16.96	16.80	16.91	137016
2002-04-23	16.91	16.98	16.77	16.89	241186
2002-04-24	16.82	17.18	16.82	17.02	148491
2002-04-25	17.05	17.07	16.91	17.05	224538
2002-04-26	17.00	17.00	16.85	16.85	451100
2002-04-29	16.71	16.85	16.16	16.20	629741
2002-04-30	15.96	16.05	15.82	15.98	3964977
2002-05-01	16.13	16.20	15.96	16.16	870255
2002-05-02	16.19	16.54	16.12	16.52	629966
2002-05-03	16.54	16.65	16.05	16.44	666191
2002-05-06	16.45	16.55	16.12	16.38	793309
2002-05-07	16.33	16.49	16.29	16.29	299009
2002-05-08	16.33	16.55	16.33	16.55	259859
2002-05-09	16.71	16.76	16.51	16.53	426127
2002-05-10	16.53	16.53	15.93	15.98	285734
2002-05-13	15.98	16.40	15.87	16.31	305984
2002-05-14	16.29	16.62	16.25	16.62	166941
2002-05-15	16.62	16.98	16.60	16.89	234436
2002-05-16	16.89	16.93	16.65	16.67	254236
2002-05-17	16.69	16.82	16.50	16.82	138591
2002-05-20	16.87	16.87	16.62	16.65	151191
2002-05-21	16.65	16.73	16.38	16.52	235336
2002-05-22	16.53	16.77	16.53	16.65	249286
2002-05-23	16.67	16.91	16.54	16.87	247036
2002-05-24	16.89	17.00	16.78	16.82	205413
2002-05-28	16.82	16.89	16.63	16.81	257609
2002-05-29	16.82	16.85	16.63	16.77	293384
2002-05-30	16.80	17.00	16.67	16.80	263909
2002-05-31	16.80	17.00	16.78	16.85	232186
2002-06-03	16.85	16.85	16.20	16.21	370782
2002-06-04	16.20	16.33	16.09	16.33	333882
2002-06-05	16.31	16.38	16.27	16.31	117443
2002-06-06	16.29	16.30	15.78	15.78	94718
2002-06-07	15.73	16.07	15.65	16.05	140391
2002-06-10	16.07	16.10	15.95	15.96	112718
2002-06-11	15.93	15.93	15.45	15.46	228586
2002-06-12	15.35	15.47	14.98	15.33	276959
2002-06-13	15.33	15.40	14.76	14.78	352557
2002-06-14	14.73	15.05	14.56	14.89	370782
2002-06-17	14.90	15.09	14.76	15.02	431977
2002-06-18	15.02	15.29	14.99	15.22	257384
2002-06-19	15.21	15.51	15.17	15.22	364932
2002-06-20	15.33	15.56	15.12	15.13	238036
2002-06-21	15.25	15.39	15.11	15.25	1202789
2002-06-24	15.25	15.56	15.25	15.33	538623
2002-06-25	15.40	15.55	14.76	14.76	260534
2002-06-26	14.67	14.85	14.07	14.85	553023
2002-06-27	14.96	14.96	14.66	14.82	385854
2002-06-28	14.82	14.96	14.71	14.89	624341
2002-07-01	14.88	14.89	14.65	14.65	233086
2002-07-02	14.65	14.65	14.16	14.16	208338
2002-07-03	14.16	14.30	13.88	14.07	397779
2002-07-05	14.08	14.40	14.08	14.30	170541
2002-07-08	14.29	14.47	14.25	14.29	544023
2002-07-09	14.29	14.45	14.13	14.14	141066
2002-07-10	14.18	14.18	13.82	13.85	129143
2002-07-11	13.85	13.85	13.36	13.54	231736
2002-07-12	13.56	13.60	13.25	13.37	168741
2002-07-15	13.37	13.37	12.76	13.10	340857
2002-07-16	13.07	13.08	12.62	12.62	198438
2002-07-17	12.63	13.27	12.57	12.87	315657
2002-07-18	13.02	13.25	12.80	13.25	554373
2002-07-19	13.29	13.51	13.05	13.12	642341
2002-07-22	13.12	13.31	12.58	13.00	397779
2002-07-23	13.00	13.00	12.14	12.39	287309
2002-07-24	12.36	13.11	12.10	13.09	352557
2002-07-25	13.09	13.78	13.05	13.54	424327
2002-07-26	13.58	13.60	13.20	13.52	171666
2002-07-29	13.56	14.49	13.56	14.49	271784
2002-07-30	14.45	14.45	13.65	14.09	346257
2002-07-31	14.09	14.22	13.85	13.85	185391
2002-08-01	13.85	13.93	13.64	13.68	161766
2002-08-02	13.69	13.71	13.13	13.17	176841
2002-08-05	13.13	13.45	12.93	12.99	268859
2002-08-06	13.04	13.76	13.04	13.73	255134
2002-08-07	13.74	13.91	13.36	13.73	121268
2002-08-08	13.60	13.98	13.60	13.93	228136
2002-08-09	13.93	13.94	13.62	13.93	352557
2002-08-12	13.91	13.98	13.65	13.93	247036
2002-08-13	13.33	13.47	12.89	12.93	786109
2002-08-14	12.93	13.25	12.58	13.25	309584
2002-08-15	13.36	13.36	13.09	13.17	180666
2002-08-16	13.16	13.60	13.05	13.44	193941
2002-08-19	13.45	13.71	13.45	13.60	131843
2002-08-20	13.59	13.60	13.20	13.36	184941
2002-08-21	13.37	13.48	13.18	13.48	144666
2002-08-22	13.49	13.51	13.27	13.43	116768
2002-08-23	13.42	13.53	13.11	13.11	121268
2002-08-26	13.11	13.49	12.90	13.47	179316
2002-08-27	13.51	13.53	13.29	13.33	159291
2002-08-28	13.36	13.44	13.25	13.39	216438
2002-08-29	13.42	13.65	13.32	13.65	378429
2002-08-30	13.65	14.07	13.65	13.85	330057
2002-09-03	13.80	13.85	13.31	13.76	482825
2002-09-04	13.81	13.91	13.69	13.85	392154
2002-09-05	13.82	13.92	13.65	13.69	168291
2002-09-06	13.71	14.18	13.71	14.09	159966
2002-09-09	14.08	14.17	13.69	14.09	326457
2002-09-10	14.09	14.85	14.09	14.76	547848
2002-09-11	14.76	14.79	14.67	14.67	135891
2002-09-12	14.60	14.71	14.44	14.61	356607
2002-09-13	14.65	14.80	14.54	14.69	549648
2002-09-16	14.49	14.60	14.22	14.49	382704
2002-09-17	14.45	14.67	14.45	14.49	249511
2002-09-18	14.49	14.73	14.39	14.57	464150
2002-09-19	14.54	14.66	14.40	14.45	200013
2002-09-20	14.45	14.49	13.91	14.13	694764
2002-09-23	14.13	14.13	13.26	13.30	778684
2002-09-24	13.30	13.31	12.98	13.04	346032
2002-09-25	13.07	13.17	12.85	12.89	657191
2002-09-26	12.90	13.50	12.85	13.48	436250
2002-09-27	13.38	13.53	12.42	12.44	1088721
2002-09-30	12.36	12.88	12.07	12.69	528498
2002-10-01	12.69	12.98	12.27	12.95	523323
2002-10-02	12.93	13.16	12.78	12.79	365157
2002-10-03	12.78	13.04	12.65	12.73	248386
2002-10-04	12.67	12.68	12.21	12.45	370107
2002-10-07	12.40	12.61	12.25	12.25	297884
2002-10-08	12.27	12.49	12.27	12.42	283259
2002-10-09	12.38	12.38	11.53	11.57	330507
2002-10-10	11.42	12.18	11.42	12.14	362007
2002-10-11	12.25	12.89	12.14	12.84	371457
2002-10-14	12.81	12.91	12.56	12.71	274034
2002-10-15	12.73	13.51	12.73	13.51	334557
2002-10-16	13.41	13.52	12.53	12.62	256709
2002-10-17	12.78	13.38	12.45	13.37	379329
2002-10-18	13.37	13.62	13.31	13.60	453125
2002-10-21	13.56	13.97	13.47	13.94	327132
2002-10-22	13.93	13.93	13.65	13.78	276734
2002-10-23	13.74	13.91	13.49	13.87	339507
2002-10-24	13.87	13.87	13.47	13.53	304184
2002-10-25	13.53	13.55	13.33	13.42	241411
2002-10-28	13.45	13.55	13.33	13.35	211263
2002-10-29	13.35	13.38	12.98	13.31	323082
2002-10-30	13.29	13.53	13.22	13.45	303734
2002-10-31	13.44	13.46	13.26	13.35	189441
2002-11-01	13.33	13.38	13.23	13.37	316332
2002-11-04	13.40	13.67	13.35	13.55	347382
2002-11-05	13.55	13.56	13.29	13.33	278759
2002-11-06	13.34	13.43	13.28	13.33	432877
2002-11-07	13.29	13.30	13.09	13.14	188316
2002-11-08	13.13	13.30	13.13	13.24	235561
2002-11-11	13.22	13.27	12.85	12.89	148491
2002-11-12	12.90	12.96	12.80	12.89	306434
2002-11-13	12.88	12.93	12.58	12.80	254461
2002-11-14	12.85	13.10	12.85	13.07	275609
2002-11-15	13.00	13.42	12.96	13.40	443450
2002-11-18	13.41	13.43	13.09	13.23	279209
2002-11-19	13.20	13.62	13.20	13.39	612418
2002-11-20	13.38	13.65	13.38	13.56	453125
2002-11-21	13.60	13.98	13.53	13.96	286859
2002-11-22	13.95	14.25	13.89	14.22	162666
2002-11-25	14.31	14.71	14.23	14.71	353232
2002-11-26	14.70	14.81	14.45	14.80	396204
2002-11-27	14.84	15.42	14.76	15.37	420277
2002-11-29	15.32	15.35	15.09	15.09	203163
2002-12-02	15.13	15.48	15.13	15.25	479900
2002-12-03	15.18	15.18	14.78	14.93	389454
2002-12-04	14.91	15.05	14.82	14.84	405877
2002-12-05	14.82	14.84	14.36	14.40	296984
2002-12-06	14.38	14.38	14.18	14.37	365607
2002-12-09	14.35	14.35	14.18	14.25	311609
2002-12-10	14.25	14.31	14.07	14.16	303509
2002-12-11	14.16	14.36	14.09	14.33	402054
2002-12-12	14.33	14.54	14.29	14.51	216438
2002-12-13	14.47	14.47	13.89	13.89	198663
2002-12-16	13.93	14.29	13.93	14.22	306659
2002-12-17	14.22	14.30	14.15	14.29	362007
2002-12-18	14.25	14.33	14.11	14.19	191691
2002-12-19	14.22	14.53	14.20	14.26	326907
2002-12-20	14.28	14.31	14.11	14.29	281009
2002-12-23	14.29	14.61	14.23	14.58	653591
2002-12-24	14.58	14.62	14.49	14.51	79868
2002-12-26	14.53	14.74	14.53	14.63	101243
2002-12-27	14.62	14.62	14.36	14.36	220263
2002-12-30	14.36	14.76	14.29	14.58	302159
2002-12-31	14.53	14.76	14.53	14.53	272234
2003-01-02	14.53	15.01	14.53	15.01	359982
2003-01-03	15.00	15.33	14.89	15.13	348957
2003-01-06	15.07	15.17	15.03	15.03	220263
2003-01-07	15.01	15.01	14.67	14.98	234211
2003-01-08	13.33	14.25	13.16	14.12	1544546
2003-01-09	14.09	14.31	13.82	14.22	540198
2003-01-10	14.21	14.53	14.18	14.29	356157
2003-01-13	14.27	14.33	14.18	14.23	721764
2003-01-14	14.22	14.30	14.22	14.25	324657
2003-01-15	13.78	13.82	13.56	13.60	1143841
2003-01-16	13.56	13.67	13.42	13.47	548973
2003-01-17	13.46	13.46	13.33	13.34	242986
2003-01-21	13.33	13.34	13.06	13.06	534123
2003-01-22	13.01	13.05	12.73	12.85	1023923
2003-01-23	12.89	13.11	12.76	13.02	600268
2003-01-24	13.02	13.33	12.76	12.88	612193
2003-01-27	12.85	12.93	12.60	12.69	352782
2003-01-28	12.69	12.82	12.40	12.59	521748
2003-01-29	12.57	12.64	12.27	12.51	624341
2003-01-30	12.78	12.78	12.58	12.73	585868
2003-01-31	12.80	13.00	12.69	12.96	416002
2003-02-03	12.97	13.02	12.88	12.91	404754
2003-02-04	12.85	12.98	12.62	12.87	856755
2003-02-05	12.88	12.96	12.67	12.73	296759
2003-02-06	12.73	12.73	12.49	12.50	250636
2003-02-07	12.53	12.58	12.20	12.20	341532
2003-02-10	12.18	12.19	11.93	12.08	779359
2003-02-11	12.08	12.31	12.00	12.18	555945
2003-02-12	12.16	12.18	11.98	11.98	350757
2003-02-13	11.98	11.98	11.76	11.81	677664
2003-02-14	11.78	12.11	11.78	12.11	468200
2003-02-18	12.11	12.42	12.08	12.42	326007
2003-02-19	12.42	12.42	12.13	12.28	413527
2003-02-20	12.28	12.37	12.07	12.33	434902
2003-02-21	12.33	12.58	12.33	12.43	770359
2003-02-24	12.43	12.43	12.20	12.22	690714
2003-02-25	12.18	12.44	12.05	12.40	628841
2003-02-26	12.40	12.40	12.13	12.16	295859
2003-02-27	12.16	12.35	12.14	12.31	261884
2003-02-28	12.31	12.39	12.22	12.32	313409
2003-03-03	12.33	12.49	12.23	12.37	390804
2003-03-04	12.37	12.41	12.27	12.33	358182
2003-03-05	12.32	12.32	12.22	12.26	490250
2003-03-06	12.23	12.23	11.98	12.14	317007
2003-03-07	12.09	12.19	11.96	12.09	284834
2003-03-10	12.04	12.04	11.73	11.85	316557
2003-03-11	11.85	12.00	11.79	11.85	362007
2003-03-12	11.80	11.96	11.57	11.89	582045
2003-03-13	11.96	12.49	11.93	12.43	683964
2003-03-14	12.44	12.60	12.25	12.52	727164
2003-03-17	12.49	12.73	12.42	12.72	503298
2003-03-18	12.72	12.90	12.67	12.80	357057
2003-03-19	12.80	12.85	12.65	12.79	324207
2003-03-20	12.76	12.80	12.50	12.80	602068
2003-03-21	12.83	13.27	12.66	13.27	380454
2003-03-24	13.20	13.22	12.91	13.11	531423
2003-03-25	13.09	13.22	13.00	13.22	415327
2003-03-26	13.22	13.22	12.89	12.98	341982
2003-03-27	12.94	13.07	12.74	13.07	189666
2003-03-28	13.07	13.09	12.83	12.98	240736
2003-03-31	12.93	13.09	12.78	12.89	335907
2003-04-01	12.87	12.98	12.73	12.98	279884
2003-04-02	12.98	13.45	12.97	13.36	343782
2003-04-03	13.37	13.41	13.18	13.33	244561
2003-04-04	13.29	13.46	13.29	13.36	280784
2003-04-07	13.45	13.78	13.45	13.61	316332
2003-04-08	13.61	13.61	13.25	13.43	476075
2003-04-09	13.43	13.65	13.31	13.43	201588
2003-04-10	13.40	13.65	13.40	13.53	193941
2003-04-11	13.47	13.61	13.13	13.23	691839
2003-04-14	13.22	13.25	12.99	13.11	485075
2003-04-15	13.11	13.20	12.85	13.20	445475
2003-04-16	13.78	14.96	13.78	14.39	1151266
2003-04-17	14.39	14.60	14.30	14.45	552573
2003-04-21	14.45	14.65	14.45	14.53	240511
2003-04-22	14.47	14.47	14.40	14.42	624791
2003-04-23	14.42	14.44	14.31	14.39	333207
2003-04-24	14.39	14.39	14.00	14.04	383154
2003-04-25	14.04	14.13	13.93	14.00	363357
2003-04-28	14.00	14.31	14.00	14.20	446600
2003-04-29	14.20	14.23	14.07	14.20	595543
2003-04-30	14.20	14.20	14.07	14.16	462800
2003-05-01	14.16	14.16	13.89	14.11	238036
2003-05-02	14.10	14.76	14.10	14.67	845057
2003-05-05	14.67	14.73	14.45	14.64	358632
2003-05-06	14.67	15.03	14.61	15.03	383154
2003-05-07	15.00	15.00	14.73	14.77	281909
2003-05-08	14.73	14.85	14.58	14.68	185616
2003-05-09	14.68	14.97	14.68	14.92	166491
2003-05-12	14.90	15.09	14.80	15.07	142866
2003-05-13	14.98	14.98	14.77	14.89	173241
2003-05-14	14.91	14.93	14.58	14.75	250636
2003-05-15	14.71	14.80	14.68	14.71	321057
2003-05-16	14.71	14.73	14.42	14.42	211263
2003-05-19	14.40	14.45	14.25	14.31	164916
2003-05-20	14.33	14.40	14.20	14.39	327582
2003-05-21	14.33	14.33	14.17	14.27	191016
2003-05-22	14.22	14.37	14.18	14.33	135441
2003-05-23	14.35	14.51	14.29	14.41	107993
2003-05-27	14.33	14.63	14.32	14.63	141516
2003-05-28	14.60	14.97	14.60	14.80	286634
2003-05-29	14.78	14.92	14.74	14.92	379554
2003-05-30	14.96	15.45	14.96	15.33	395979
2003-06-02	15.36	15.55	15.20	15.21	258059
2003-06-03	15.13	15.25	15.13	15.22	379104
2003-06-04	15.25	15.56	15.22	15.56	337707
2003-06-05	15.52	15.89	15.42	15.85	254686
2003-06-06	15.82	16.07	15.68	15.68	325107
2003-06-09	15.66	15.69	15.43	15.44	135666
2003-06-10	15.47	15.52	15.36	15.52	114743
2003-06-11	15.51	15.67	15.47	15.67	312284
2003-06-12	15.71	15.92	15.65	15.91	268859
2003-06-13	15.91	15.93	15.68	15.73	188541
2003-06-16	15.73	16.02	15.73	16.00	221838
2003-06-17	16.05	16.10	15.91	16.07	285284
2003-06-18	16.02	16.18	15.97	16.18	236236
2003-06-19	16.18	16.39	16.17	16.24	381579
2003-06-20	16.27	16.29	16.20	16.21	217113
2003-06-23	16.18	16.18	15.91	15.92	310259
2003-06-24	15.92	15.99	15.81	15.94	124418
2003-06-25	15.94	15.99	15.82	15.90	173466
2003-06-26	15.90	15.91	15.69	15.73	302384
2003-06-27	15.76	16.00	15.74	15.96	293609
2003-06-30	15.99	16.22	15.92	16.11	244786
2003-07-01	16.09	16.09	15.60	15.66	406552
2003-07-02	15.67	16.08	15.66	16.01	419602
2003-07-03	16.00	16.09	15.98	16.00	218013
2003-07-07	16.09	16.36	16.09	16.15	261884
2003-07-08	16.15	16.64	16.15	16.64	255359
2003-07-09	16.62	16.63	16.18	16.36	358857
2003-07-10	16.31	16.31	15.86	15.91	269984
2003-07-11	15.82	15.95	15.82	15.82	391254
2003-07-14	15.89	15.93	15.84	15.86	355032
2003-07-15	15.89	16.12	15.85	16.12	399129
2003-07-16	16.09	16.59	16.09	16.58	510498
2003-07-17	16.47	16.47	16.16	16.29	311384
2003-07-18	16.36	16.60	16.34	16.49	251086
2003-07-21	16.48	16.58	16.30	16.58	399129
2003-07-22	16.57	16.57	16.29	16.47	1218537
2003-07-23	16.47	16.47	16.40	16.45	308459
2003-07-24	16.47	16.47	16.23	16.34	427252
2003-07-25	16.36	16.45	16.25	16.38	287534
2003-07-28	16.38	16.45	16.28	16.36	374832
2003-07-29	16.36	16.43	16.31	16.36	289109
2003-07-30	16.38	16.42	16.13	16.21	320607
2003-07-31	16.22	16.47	16.20	16.45	528723
2003-08-01	16.45	16.45	16.11	16.18	272234
2003-08-04	16.22	16.22	15.81	16.05	261434
2003-08-05	16.07	16.10	15.96	16.10	248836
2003-08-06	16.09	16.10	15.91	15.94	204288
2003-08-07	15.91	15.91	15.71	15.73	263459
2003-08-08	15.78	15.85	15.69	15.73	245461
2003-08-11	15.78	15.91	15.73	15.88	140166
2003-08-12	15.87	16.13	15.85	16.13	159291
2003-08-13	16.11	16.38	16.11	16.38	184716
2003-08-14	16.38	16.45	16.35	16.45	230836
2003-08-15	16.47	16.51	16.40	16.42	80768
2003-08-18	16.42	17.11	16.42	17.09	460550
2003-08-19	17.51	17.96	17.35	17.57	915927
2003-08-20	17.53	17.53	17.39	17.49	361107
2003-08-21	17.49	17.77	17.49	17.76	226336
2003-08-22	17.74	17.77	17.38	17.44	265034
2003-08-25	17.42	17.44	17.00	17.02	352332
2003-08-26	17.00	17.05	16.74	16.98	293609
2003-08-27	17.00	17.06	16.92	17.03	183591
2003-08-28	17.04	17.06	16.72	17.06	285959
2003-08-29	17.05	17.34	17.02	17.24	131843
2003-09-02	17.28	17.65	17.28	17.61	255809
2003-09-03	17.65	17.78	17.61	17.69	389454
2003-09-04	17.69	17.78	17.67	17.77	282584
2003-09-05	17.76	17.77	17.30	17.32	232861
2003-09-08	17.31	17.71	17.31	17.35	269984
2003-09-09	17.33	17.33	17.08	17.13	192366
2003-09-10	17.10	17.10	16.89	16.89	177741
2003-09-11	16.90	17.22	16.87	17.20	220713
2003-09-12	17.17	17.49	17.09	17.34	380004
2003-09-15	17.34	17.54	17.25	17.43	415552
2003-09-16	17.40	17.52	17.29	17.45	337707
2003-09-17	17.45	17.45	17.25	17.32	134318
2003-09-18	17.32	17.53	17.25	17.51	114068
2003-09-19	17.47	17.60	17.45	17.53	246811
2003-09-22	17.49	17.49	17.20	17.27	170991
2003-09-23	17.25	17.45	17.16	17.43	195513
2003-09-24	17.41	17.47	17.11	17.12	349407
2003-09-25	17.16	17.19	16.53	16.56	359982
2003-09-26	16.58	16.58	16.25	16.26	290684
2003-09-29	16.27	16.45	16.00	16.44	281459
2003-09-30	16.44	16.44	16.07	16.20	237586
2003-10-01	16.21	16.82	16.20	16.78	230161
2003-10-02	16.79	16.83	16.34	16.38	546723
2003-10-03	16.47	16.65	16.46	16.56	394854
2003-10-06	16.67	16.68	16.60	16.64	303059
2003-10-07	16.62	16.70	16.53	16.70	325782
2003-10-08	16.73	16.76	16.43	16.55	356607
2003-10-09	16.37	16.72	16.21	16.58	375729
2003-10-10	16.53	16.58	16.44	16.49	206538
2003-10-13	16.53	16.69	16.45	16.50	240286
2003-10-14	16.50	16.53	16.27	16.27	534798
2003-10-15	16.28	16.28	15.95	16.21	770134
2003-10-16	17.22	17.72	17.13	17.20	2461601
2003-10-17	17.18	17.58	16.93	17.58	772384
2003-10-20	17.56	17.57	17.08	17.18	528273
2003-10-21	17.13	17.16	16.72	16.82	365382
2003-10-22	16.78	16.78	16.29	16.29	400029
2003-10-23	16.27	16.36	16.16	16.25	330957
2003-10-24	16.22	16.38	16.16	16.22	345132
2003-10-27	16.22	16.54	16.22	16.52	203163
2003-10-28	16.56	16.57	16.25	16.33	241186
2003-10-29	16.30	16.34	16.22	16.28	331182
2003-10-30	16.29	16.47	16.24	16.45	672266
2003-10-31	16.47	16.53	16.27	16.53	374607
2003-11-03	16.53	16.85	16.53	16.65	419827
2003-11-04	16.62	16.98	16.60	16.80	266159
2003-11-05	16.79	16.88	16.52	16.85	217563
2003-11-06	16.85	17.06	16.75	17.02	218913
2003-11-07	17.11	17.24	16.96	16.97	247711
2003-11-10	16.89	16.94	16.50	16.50	213738
2003-11-11	16.49	16.50	16.25	16.29	274259
2003-11-12	16.30	16.57	16.27	16.57	254911
2003-11-13	16.57	16.93	16.45	16.89	384729
2003-11-14	16.89	16.94	16.71	16.77	273359
2003-11-17	16.71	16.85	16.36	16.83	413302
2003-11-18	16.87	17.00	16.70	16.85	418702
2003-11-19	16.84	17.10	16.73	17.07	372132
2003-11-20	17.07	17.19	16.85	16.97	443225
2003-11-21	17.00	17.21	17.00	17.08	384954
2003-11-24	17.08	17.38	17.08	17.34	504648
2003-11-25	17.42	17.74	17.41	17.69	241636
2003-11-26	17.69	17.73	17.49	17.55	294059
2003-11-28	17.57	17.62	17.55	17.55	123068
2003-12-01	17.59	18.05	17.59	18.05	354132
2003-12-02	18.02	18.16	18.00	18.09	470675
2003-12-03	18.10	18.44	18.10	18.18	386754
2003-12-04	18.20	18.29	17.99	18.29	572595
2003-12-05	18.29	18.29	18.14	18.22	424552
2003-12-08	18.22	18.45	18.22	18.40	333657
2003-12-09	18.43	18.62	18.39	18.51	713214
2003-12-10	18.53	18.53	18.12	18.13	190791
2003-12-11	18.16	18.60	18.16	18.51	166041
2003-12-12	18.53	18.69	18.47	18.60	261209
2003-12-15	18.82	18.83	18.36	18.36	202038
2003-12-16	18.40	18.42	18.04	18.27	255809
2003-12-17	18.36	18.36	17.95	18.17	341082
2003-12-18	18.17	18.57	18.17	18.57	336132
2003-12-19	18.57	18.57	18.16	18.51	568545
2003-12-22	18.49	18.51	18.33	18.51	152991
2003-12-23	18.49	18.59	18.28	18.35	260084
2003-12-24	18.33	18.33	18.17	18.19	98993
2003-12-26	18.21	18.35	18.18	18.32	105518
2003-12-29	18.31	18.57	18.29	18.51	228136
2003-12-30	18.47	18.61	18.41	18.56	134768
2003-12-31	18.53	18.62	18.36	18.49	250636
2004-01-02	18.49	18.67	18.38	18.39	226111
2004-01-05	18.50	18.87	18.50	18.86	286634
2004-01-06	18.82	18.82	18.51	18.51	344007
2004-01-07	18.50	18.66	18.43	18.61	328707
2004-01-08	18.65	18.78	18.61	18.72	167841
2004-01-09	18.62	18.62	18.43	18.45	318807
2004-01-12	18.47	18.69	18.41	18.69	343332
2004-01-13	18.61	18.67	18.45	18.65	164916
2004-01-14	18.65	18.97	18.65	18.97	157041
2004-01-15	18.97	19.29	18.97	19.11	357957
2004-01-16	19.22	19.33	19.14	19.24	168066
2004-01-20	19.20	19.34	19.08	19.16	359757
2004-01-21	19.13	19.13	18.95	19.04	155241
2004-01-22	19.04	19.27	18.85	19.08	328032
2004-01-23	19.13	19.13	19.00	19.10	180441
2004-01-26	19.10	19.20	19.06	19.13	340857
2004-01-27	19.10	19.10	18.82	18.91	353682
2004-01-28	18.93	18.98	18.80	18.86	254461
2004-01-29	18.89	18.89	18.58	18.78	348057
2004-01-30	18.76	18.76	18.40	18.53	536823
2004-02-02	18.56	18.67	18.42	18.48	280784
2004-02-03	18.49	18.71	18.49	18.67	367182
2004-02-04	18.67	18.67	18.34	18.34	535698
2004-02-05	18.37	18.52	18.37	18.52	221163
2004-02-06	18.54	19.07	18.54	18.99	230611
2004-02-09	18.97	19.03	18.86	19.03	168741
2004-02-10	19.01	19.11	18.92	19.11	473375
2004-02-11	19.09	19.22	19.05	19.06	279434
2004-02-12	19.06	19.06	18.92	18.98	285284
2004-02-13	18.99	19.03	18.80	18.92	190566
2004-02-17	18.98	19.11	18.98	19.10	123068
2004-02-18	19.10	19.18	18.89	18.92	195288
2004-02-19	18.97	19.01	18.67	18.67	178416
2004-02-20	18.71	18.85	18.67	18.69	253336
2004-02-23	18.73	18.77	18.56	18.64	252211
2004-02-24	18.62	18.89	18.56	18.89	353457
2004-02-25	18.85	19.03	18.85	19.03	269759
2004-02-26	19.02	19.16	18.95	19.06	175041
2004-02-27	18.72	19.05	18.72	18.93	172791
2004-03-01	18.96	19.13	18.93	19.09	242086
2004-03-02	19.09	19.13	19.03	19.07	342432
2004-03-03	19.05	19.11	18.80	19.10	174141
2004-03-04	19.09	19.11	18.96	19.11	103493
2004-03-05	19.07	19.19	19.01	19.13	146241
2004-03-08	19.11	19.20	18.80	18.80	179541
2004-03-09	18.80	18.80	18.48	18.67	177741
2004-03-10	18.66	18.70	18.25	18.29	284834
2004-03-11	18.25	18.25	17.87	17.87	170541
2004-03-12	17.89	17.91	17.69	17.87	502398
2004-03-15	17.89	17.91	17.71	17.76	439850
2004-03-16	18.00	18.13	17.89	17.93	683964
2004-03-17	17.96	18.15	17.96	18.05	423877
2004-03-18	18.09	18.36	17.81	18.27	503973
2004-03-19	18.27	18.31	18.11	18.22	588343
2004-03-22	18.22	18.23	18.05	18.22	355932
2004-03-23	18.66	18.66	18.25	18.40	442100
2004-03-24	18.40	18.53	18.40	18.47	780484
2004-03-25	18.47	18.89	18.47	18.72	339507
2004-03-26	18.74	18.90	18.71	18.85	293159
2004-03-29	18.89	19.11	18.89	19.11	298334
2004-03-30	19.00	19.25	19.00	19.18	302159
2004-03-31	19.18	19.41	19.10	19.33	362907
2004-04-01	19.33	19.60	19.22	19.53	304409
2004-04-02	19.56	19.82	19.56	19.74	550773
2004-04-05	19.74	19.82	19.61	19.76	286409
2004-04-06	19.60	19.78	19.55	19.62	228811
2004-04-07	19.56	19.73	19.36	19.65	209463
2004-04-08	19.69	19.71	19.45	19.45	171441
2004-04-12	19.47	19.71	19.46	19.71	102143
2004-04-13	19.67	19.67	18.97	19.03	245236
2004-04-14	19.05	19.31	18.93	19.02	198438
2004-04-15	19.08	19.28	19.07	19.19	229036
2004-04-16	19.25	19.58	19.23	19.49	202938
2004-04-19	19.49	19.66	19.34	19.58	179091
2004-04-20	19.62	19.87	19.60	19.65	337932
2004-04-21	19.65	19.96	19.58	19.89	298334
2004-04-22	20.00	20.89	19.96	20.82	554823
2004-04-23	20.87	21.26	20.82	21.20	712989
2004-04-26	21.21	21.60	21.21	21.42	715014
2004-04-27	21.42	21.44	21.15	21.15	346032
2004-04-28	21.15	21.15	20.88	21.01	474500
2004-04-29	21.03	21.18	20.92	20.92	460100
2004-04-30	20.92	21.21	20.84	21.00	571470
2004-05-03	21.04	21.25	20.96	21.18	387204
2004-05-04	21.22	21.26	21.03	21.15	338607
2004-05-05	21.13	21.13	20.91	20.96	384279
2004-05-06	20.96	21.02	20.85	20.85	400479
2004-05-07	20.85	20.96	20.19	20.20	329832
2004-05-10	20.18	20.40	19.87	20.02	340857
2004-05-11	20.11	20.31	19.98	20.18	213288
2004-05-12	20.13	20.45	19.67	20.39	226111
2004-05-13	20.39	20.49	20.09	20.22	178191
2004-05-14	20.18	20.61	19.99	20.25	303059
2004-05-17	20.18	20.18	19.60	19.66	211038
2004-05-18	19.73	19.85	19.70	19.78	306659
2004-05-19	19.89	20.31	19.62	19.69	246361
2004-05-20	19.69	19.99	19.58	19.88	138816
2004-05-21	19.96	20.00	19.82	20.00	154341
2004-05-24	20.00	20.27	20.00	20.27	397779
2004-05-25	20.27	21.25	20.27	21.22	469550
2004-05-26	21.16	21.16	20.57	20.72	283034
2004-05-27	20.76	21.11	20.76	21.07	215763
2004-05-28	20.96	21.27	20.94	21.20	263909
2004-06-01	21.03	21.45	20.87	21.39	386850
2004-06-02	21.40	21.77	21.33	21.67	319500
2004-06-03	21.67	21.73	21.28	21.29	231150
2004-06-04	21.58	21.62	21.21	21.30	180600
2004-06-07	21.53	22.15	21.43	22.13	146700
2004-06-08	21.97	22.09	21.77	21.99	271350
2004-06-09	22.00	22.17	21.68	21.68	214650
2004-06-10	21.73	22.01	21.63	21.83	277800
2004-06-14	21.67	21.77	21.59	21.61	530850
2004-06-15	21.77	22.06	21.58	21.67	532500
2004-06-16	21.77	21.80	21.39	21.65	358500
2004-06-17	21.67	21.69	21.41	21.50	348750
2004-06-18	21.65	22.65	21.63	22.53	902400
2004-06-21	22.27	22.37	21.65	21.72	481200
2004-06-22	21.65	22.09	21.40	22.03	377700
2004-06-23	22.00	22.42	21.52	22.20	211800
2004-06-24	22.03	22.26	21.97	22.11	237300
2004-06-25	22.11	22.32	21.87	22.01	317100
2004-06-28	22.18	22.33	21.90	22.27	396300
2004-06-29	22.27	22.63	22.14	22.59	371400
2004-06-30	22.56	22.93	22.54	22.90	248250
2004-07-01	22.90	23.13	22.25	22.25	334350
2004-07-02	22.31	22.39	21.94	21.97	164700
2004-07-06	21.97	22.05	21.87	21.93	561750
2004-07-07	21.97	22.03	21.80	21.85	448050
2004-07-08	21.85	21.88	21.25	21.26	234750
2004-07-09	21.33	21.85	21.33	21.74	144600
2004-07-12	21.71	21.83	21.43	21.57	159300
2004-07-13	21.54	21.88	21.54	21.77	141600
2004-07-14	21.71	21.85	21.42	21.44	190800
2004-07-15	21.48	21.79	21.47	21.71	145500
2004-07-16	21.78	21.87	21.49	21.49	425700
2004-07-19	21.55	21.60	21.31	21.39	190650
2004-07-20	21.36	21.79	21.27	21.70	316950
2004-07-21	21.80	21.85	20.91	20.92	278700
2004-07-22	21.45	21.46	20.47	20.77	253800
2004-07-23	20.70	20.91	20.37	20.51	594000
2004-07-26	20.63	20.87	20.52	20.79	858450
2004-07-27	20.79	21.23	20.69	21.20	301200
2004-07-28	21.19	21.25	20.75	21.21	339750
2004-07-29	21.24	21.38	21.03	21.33	361800
2004-07-30	21.27	21.49	21.21	21.39	165600
2004-08-02	21.26	21.70	21.03	21.62	304200
2004-08-03	21.61	21.73	21.40	21.41	269100
2004-08-04	21.41	21.41	20.73	21.07	427950
2004-08-05	20.67	20.98	20.55	20.67	252150
2004-08-06	20.51	20.51	19.93	20.07	197100
2004-08-09	20.07	20.17	19.88	20.11	173850
2004-08-10	20.20	20.45	19.93	20.35	165900
2004-08-11	20.34	20.61	19.89	20.51	266100
2004-08-12	20.31	20.33	19.85	19.85	198000
2004-08-13	19.87	19.90	19.49	19.60	174600
2004-08-16	19.47	20.33	19.47	20.32	129150
2004-08-17	20.41	20.61	20.25	20.25	216300
2004-08-18	20.08	20.80	20.01	20.78	132000
2004-08-19	20.73	20.75	20.23	20.25	151200
2004-08-20	20.25	20.58	20.13	20.58	163650
2004-08-23	20.68	20.73	20.44	20.47	134850
2004-08-24	20.61	20.77	20.23	20.42	220950
2004-08-25	20.49	20.79	20.33	20.51	209250
2004-08-26	20.54	20.76	20.32	20.67	201750
2004-08-27	20.60	20.81	20.47	20.77	141900
2004-08-30	20.84	20.84	20.54	20.59	126900
2004-08-31	20.52	20.67	20.22	20.48	144600
2004-09-01	20.45	20.84	20.20	20.80	166800
2004-09-02	20.74	21.36	20.73	21.36	186000
2004-09-03	21.38	21.49	21.13	21.31	128700
2004-09-07	21.40	21.80	21.40	21.73	225450
2004-09-08	21.73	21.73	21.39	21.50	166800
2004-09-09	21.57	21.93	21.57	21.77	266550
2004-09-10	21.78	22.01	21.63	21.96	152700
2004-09-13	21.89	22.40	21.89	22.33	238500
2004-09-14	22.32	22.57	22.08	22.27	246600
2004-09-15	22.27	22.87	22.27	22.67	569400
2004-09-16	22.67	23.56	22.67	23.56	444600
2004-09-17	23.83	23.83	22.82	23.11	483000
2004-09-20	23.09	23.10	22.58	22.60	312150
2004-09-21	22.80	23.50	22.79	23.39	284100
2004-09-22	22.72	22.89	22.37	22.60	607200
2004-09-23	22.67	22.75	22.47	22.58	213150
2004-09-24	22.67	22.85	22.55	22.57	308850
2004-09-27	22.53	22.59	22.28	22.43	316500
2004-09-28	22.53	22.82	22.37	22.80	297150
2004-09-29	22.85	23.13	22.78	23.13	266250
2004-09-30	22.68	23.07	22.63	22.64	382950
2004-10-01	22.81	23.62	22.79	23.58	272400
2004-10-04	23.68	24.07	23.68	23.78	268950
2004-10-05	23.57	23.76	23.29	23.36	217650
2004-10-06	23.36	23.73	23.33	23.73	361800
2004-10-07	23.60	23.75	23.15	23.17	257100
2004-10-08	23.10	23.20	22.91	22.91	496050
2004-10-11	23.00	23.30	22.85	23.30	338400
2004-10-12	23.23	23.45	22.96	23.34	320250
2004-10-13	23.33	23.37	22.93	22.93	274200
2004-10-14	23.00	23.01	22.63	22.63	204300
2004-10-15	22.65	23.43	22.65	23.40	452850
2004-10-18	23.28	23.43	22.86	23.20	411750
2004-10-19	23.25	23.83	23.22	23.47	327600
2004-10-20	23.43	23.55	23.25	23.47	330450
2004-10-21	23.57	24.63	23.11	24.54	517200
2004-10-22	24.55	25.19	23.83	23.83	622200
2004-10-25	23.87	24.53	23.79	24.15	375150
2004-10-26	23.67	24.23	23.51	24.15	471900
2004-10-27	24.10	24.86	24.03	24.81	324750
2004-10-28	24.50	24.73	24.30	24.61	322800
2004-10-29	24.61	24.71	24.36	24.60	262650
2004-11-01	24.60	24.80	24.34	24.73	334800
2004-11-02	24.60	25.04	24.23	24.39	346050
2004-11-03	24.56	25.25	24.56	24.83	434550
2004-11-04	24.67	25.58	24.67	25.55	354900
2004-11-05	25.59	26.18	25.46	25.75	249750
2004-11-08	25.72	26.15	25.53	25.75	206700
2004-11-09	25.64	25.91	25.55	25.91	133800
2004-11-10	25.87	26.24	25.80	26.01	161700
2004-11-11	26.01	26.32	25.89	26.14	170400
2004-11-12	26.17	26.43	25.99	26.43	178650
2004-11-15	26.31	26.31	25.63	25.77	306900
2004-11-16	25.47	25.73	25.27	25.33	251400
2004-11-17	25.39	26.04	25.37	25.52	401400
2004-11-18	25.52	26.33	25.52	26.33	1159200
2004-11-19	26.30	26.50	26.21	26.37	487650
2004-11-22	26.37	26.87	26.27	26.81	586200
2004-11-23	26.81	27.07	26.41	26.67	294600
2004-11-24	26.69	26.99	26.69	26.99	222900
2004-11-26	26.99	26.99	26.84	26.85	34500
2004-11-29	26.93	27.17	26.35	27.01	240900
2004-11-30	26.84	26.95	26.61	26.67	391350
2004-12-01	26.80	26.96	26.61	26.75	614700
2004-12-02	26.77	27.20	26.63	27.13	267300
2004-12-03	27.18	27.31	27.07	27.13	209700
2004-12-06	27.13	27.13	26.66	26.70	195900
2004-12-07	26.73	26.79	26.47	26.57	310650
2004-12-08	26.57	26.80	26.57	26.71	241800
2004-12-09	26.67	27.00	26.53	26.90	347400
2004-12-10	26.83	26.86	26.65	26.72	326100
2004-12-13	26.73	26.90	26.63	26.85	598500
2004-12-14	26.85	26.85	26.39	26.76	552900
2004-12-15	26.76	27.03	26.67	27.03	265050
2004-12-16	26.88	27.00	26.37	26.63	235950
2004-12-17	26.67	26.97	26.65	26.97	331350
2004-12-20	26.83	27.27	26.83	27.03	199800
2004-12-21	27.19	27.19	26.86	27.07	394050
2004-12-22	27.13	27.20	26.93	26.99	499950
2004-12-23	27.00	27.12	26.92	26.99	360150
2004-12-27	27.13	27.13	26.63	26.73	414750
2004-12-28	26.71	27.09	26.71	27.03	229350
2004-12-29	27.00	27.07	26.75	26.93	219600
2004-12-30	26.83	27.02	26.75	26.83	169500
2004-12-31	26.84	27.21	26.77	27.00	229350
2005-01-03	26.95	27.18	26.16	26.25	244500
2005-01-04	26.42	26.57	25.57	25.75	265650
2005-01-05	25.67	25.82	25.17	25.20	271350
2005-01-06	25.27	25.57	25.17	25.27	239700
2005-01-07	25.33	25.40	24.80	24.87	282900
2005-01-10	24.81	25.30	24.78	24.90	229950
2005-01-11	24.93	25.03	24.64	24.85	201600
2005-01-12	24.79	24.83	24.33	24.69	195750
2005-01-13	24.69	25.11	24.53	25.02	297750
2005-01-14	24.99	25.48	24.96	25.44	451050
2005-01-18	25.45	25.51	24.91	25.34	436350
2005-01-19	25.17	25.62	25.13	25.34	467700
2005-01-20	25.33	25.60	24.78	25.60	797700
2005-01-21	25.60	25.69	24.78	25.00	894150
2005-01-24	25.00	25.39	24.81	25.04	532950
2005-01-25	25.31	25.72	25.09	25.13	360900
2005-01-26	25.07	25.50	25.06	25.48	641850
2005-01-27	25.40	25.49	24.97	25.31	460200
2005-01-28	25.32	25.43	24.80	25.05	304350
2005-01-31	25.31	25.73	25.20	25.70	237000
2005-02-01	25.87	26.00	25.53	25.70	297150
2005-02-02	25.63	26.00	25.57	25.96	382950
2005-02-03	25.89	26.45	25.81	26.45	323400
2005-02-04	26.30	26.59	26.15	26.45	265800
2005-02-07	26.39	26.57	26.28	26.33	156450
2005-02-08	26.33	26.85	26.33	26.79	237900
2005-02-09	26.73	26.85	25.81	26.00	316050
2005-02-10	26.03	26.49	25.97	26.39	274800
2005-02-11	26.37	26.68	26.07	26.37	213900
2005-02-14	26.37	26.42	25.90	26.17	691500
2005-02-15	26.11	26.33	26.07	26.20	842700
2005-02-16	26.13	26.20	25.92	26.11	247500
2005-02-17	26.15	26.19	25.74	25.83	235650
2005-02-18	25.77	25.83	25.53	25.55	422250
2005-02-22	26.33	26.33	25.94	25.95	617850
2005-02-23	26.12	26.17	25.63	25.69	459750
2005-02-24	25.71	25.87	25.41	25.83	362850
2005-02-25	25.93	26.17	25.67	26.11	423150
2005-02-28	26.17	26.33	25.89	26.33	529200
2005-03-01	26.50	26.80	26.11	26.77	457050
2005-03-02	26.73	27.41	26.62	27.32	598950
2005-03-03	27.33	27.37	27.10	27.27	295200
2005-03-04	27.33	28.09	27.21	28.01	466200
2005-03-07	28.07	28.07	27.58	27.63	247050
2005-03-08	27.64	27.81	27.51	27.63	129750
2005-03-09	27.60	27.60	27.14	27.21	174750
2005-03-10	27.27	27.27	26.91	27.08	262950
2005-03-11	27.17	27.35	27.00	27.10	215400
2005-03-14	27.17	27.52	27.13	27.38	162150
2005-03-15	27.33	27.67	27.23	27.23	178950
2005-03-16	27.16	27.37	26.89	26.94	186750
2005-03-17	26.97	27.09	26.81	26.81	210900
2005-03-18	26.98	27.17	26.75	27.17	467250
2005-03-21	27.27	27.27	26.79	26.89	159750
2005-03-22	26.89	27.91	26.89	27.36	380550
2005-03-23	27.00	27.14	26.77	26.80	317250
2005-03-24	26.93	27.17	26.69	26.69	171150
2005-03-28	26.75	27.13	26.65	26.94	343650
2005-03-29	26.95	27.45	26.43	26.47	272100
2005-03-30	26.44	27.23	26.44	27.00	263100
2005-03-31	27.01	27.20	26.69	26.90	401250
2005-04-01	26.91	26.97	26.29	26.39	337050
2005-04-04	26.39	26.92	26.27	26.79	532200
2005-04-05	26.79	27.09	26.79	26.87	299550
2005-04-06	26.93	27.01	26.73	26.73	202950
2005-04-07	26.75	26.82	26.41	26.75	202800
2005-04-08	26.91	27.23	26.79	27.22	327450
2005-04-11	27.29	27.29	26.97	27.03	286050
2005-04-12	26.96	27.53	26.53	27.47	282450
2005-04-13	27.40	27.49	26.63	26.80	247500
2005-04-14	26.80	26.81	25.87	25.91	643500
2005-04-15	25.91	26.09	25.39	25.52	390150
2005-04-18	25.49	25.77	25.17	25.53	266700
2005-04-19	25.46	26.06	25.46	25.95	255450
2005-04-20	26.07	26.29	25.39	25.41	457800
2005-04-21	25.83	26.70	25.83	26.50	423600
2005-04-22	26.33	26.33	25.09	25.43	417450
2005-04-25	25.50	26.27	25.50	26.27	352500
2005-04-26	26.27	26.27	25.31	25.33	223350
2005-04-27	25.10	25.79	24.99	25.52	349650
2005-04-28	25.53	25.58	25.03	25.16	394800
2005-04-29	25.19	25.24	24.55	24.83	331950
2005-05-02	24.93	25.95	24.93	25.90	633900
2005-05-03	25.87	25.90	25.43	25.53	379950
2005-05-04	25.60	25.70	25.36	25.57	516900
2005-05-05	25.59	25.90	25.37	25.82	334350
2005-05-06	25.99	26.01	25.43	25.57	331050
2005-05-09	25.57	25.78	25.27	25.78	389550
2005-05-10	25.73	25.73	25.33	25.55	394200
2005-05-11	25.48	25.80	25.16	25.67	193650
2005-05-12	25.70	25.95	25.32	25.43	280500
2005-05-13	25.47	25.48	24.53	24.80	320250
2005-05-16	24.81	24.83	24.47	24.70	614250
2005-05-17	24.67	24.98	24.57	24.87	590250
2005-05-18	24.93	25.71	24.93	25.53	378900
2005-05-19	25.47	25.73	25.27	25.55	204000
2005-05-20	25.55	25.55	25.03	25.23	168450
2005-05-23	25.27	25.76	25.26	25.69	213000
2005-05-24	25.50	25.73	25.30	25.61	364050
2005-05-25	25.57	25.57	25.29	25.47	250950
2005-05-26	25.46	25.75	25.40	25.57	126450
2005-05-27	25.57	25.69	25.37	25.54	124500
2005-05-31	25.33	25.69	25.25	25.61	228000
2005-06-01	25.53	25.81	25.29	25.42	281400
2005-06-02	25.34	25.47	25.18	25.20	232800
2005-06-03	25.21	25.47	24.64	24.77	403650
2005-06-06	24.77	24.90	24.58	24.67	378300
2005-06-07	24.83	25.25	24.77	24.88	691650
2005-06-08	24.95	25.09	24.63	24.65	174450
2005-06-09	24.65	24.75	24.41	24.73	218850
2005-06-10	24.68	24.93	24.60	24.75	178200
2005-06-13	24.67	25.15	24.61	25.04	300300
2005-06-14	25.03	25.28	24.90	25.28	224400
2005-06-15	25.39	25.45	25.07	25.45	342300
2005-06-16	25.61	26.09	25.50	26.05	381600
2005-06-17	26.27	26.57	26.13	26.37	758250
2005-06-20	26.23	26.48	26.19	26.22	306000
2005-06-21	26.15	26.39	25.73	26.04	502500
2005-06-22	26.21	26.28	25.57	25.90	293850
2005-06-23	25.77	25.77	24.82	25.08	765450
2005-06-24	25.08	25.42	24.60	25.28	2110050
2005-06-27	25.12	25.12	24.75	24.95	425100
2005-06-28	24.99	25.29	24.97	25.21	550650
2005-06-29	25.33	25.43	25.08	25.24	489000
2005-06-30	25.26	26.13	25.26	25.74	518400
2005-07-01	26.07	26.09	25.77	25.99	252900
2005-07-05	26.11	26.30	26.03	26.19	335850
2005-07-06	26.33	26.56	26.25	26.39	506700
2005-07-07	26.59	26.67	26.11	26.37	564000
2005-07-08	26.50	26.61	26.24	26.57	311700
2005-07-11	26.66	26.74	26.46	26.64	234600
2005-07-12	26.64	26.64	26.28	26.45	193950
2005-07-13	26.57	26.57	26.31	26.44	182400
2005-07-14	26.60	26.73	26.27	26.33	231750
2005-07-15	26.41	26.60	26.35	26.55	235950
2005-07-18	26.60	26.71	26.35	26.37	139500
2005-07-19	26.53	26.95	26.48	26.87	350850
2005-07-20	26.93	27.46	26.83	27.37	268350
2005-07-21	28.17	28.50	27.75	28.05	790350
2005-07-22	27.91	28.50	27.87	28.09	669000
2005-07-25	28.14	28.29	27.87	28.15	560400
2005-07-26	28.41	28.66	28.25	28.33	478050
2005-07-27	28.53	28.65	28.35	28.56	337500
2005-07-28	28.69	28.98	28.57	28.87	277650
2005-07-29	28.80	29.19	28.76	29.12	331200
2005-08-01	29.12	29.32	29.01	29.14	367350
2005-08-02	29.25	29.29	29.06	29.27	234000
2005-08-03	29.28	29.28	28.81	28.91	154050
2005-08-04	28.91	28.91	28.57	28.70	209100
2005-08-05	28.73	28.77	28.15	28.29	300150
2005-08-08	28.45	28.55	27.93	28.37	286050
2005-08-09	28.39	28.49	28.13	28.21	267450
2005-08-10	28.48	28.83	28.41	28.83	471900
2005-08-11	28.77	29.11	28.65	29.07	251250
2005-08-12	29.13	29.13	28.90	28.93	160800
2005-08-15	29.00	29.25	28.86	29.13	95550
2005-08-16	29.15	29.15	28.78	28.81	261450
2005-08-17	28.73	29.00	28.61	28.79	179550
2005-08-18	28.79	28.79	28.49	28.60	99000
2005-08-19	28.67	28.67	28.41	28.49	175650
2005-08-22	28.53	28.91	28.53	28.78	231750
2005-08-23	28.87	28.90	28.70	28.88	136050
2005-08-24	28.88	29.07	28.67	28.67	399150
2005-08-25	28.67	28.79	28.60	28.67	354150
2005-08-26	28.67	28.73	28.42	28.42	178350
2005-08-29	28.18	28.61	28.13	28.61	135450
2005-08-30	28.64	28.64	28.05	28.34	202500
2005-08-31	28.36	29.00	28.17	29.00	269100
2005-09-01	29.07	29.11	28.93	29.00	258600
2005-09-02	29.00	29.04	28.83	28.85	122400
2005-09-06	28.97	29.33	28.88	29.03	174600
2005-09-07	29.13	29.24	29.00	29.23	139050
2005-09-08	29.18	29.18	28.73	28.90	272550
2005-09-09	28.90	29.63	28.84	29.62	570450
2005-09-12	29.67	30.24	29.67	30.13	427350
2005-09-13	30.13	30.13	29.83	29.94	307950
2005-09-14	30.11	30.11	29.79	29.89	501150
2005-09-15	29.83	29.93	29.45	29.75	238500
2005-09-16	29.75	29.95	29.75	29.89	378750
2005-09-19	29.93	29.93	29.41	29.74	219450
2005-09-20	29.83	29.83	29.09	29.15	156300
2005-09-21	29.15	29.15	28.29	28.29	307200
2005-09-22	28.29	28.73	28.00	28.73	635400
2005-09-23	28.73	28.73	28.24	28.69	294300
2005-09-26	28.86	28.92	27.40	28.31	630600
2005-09-27	28.35	28.48	27.90	28.29	323550
2005-09-28	28.41	28.47	27.88	28.01	186450
2005-09-29	28.01	28.27	27.75	28.23	228000
2005-09-30	28.30	28.49	28.22	28.37	282750
2005-10-03	28.47	28.81	28.46	28.75	186600
2005-10-04	28.85	28.94	28.71	28.79	307050
2005-10-05	28.72	28.75	28.06	28.08	283650
2005-10-06	28.01	28.03	27.33	27.62	221250
2005-10-07	27.69	27.94	27.49	27.71	130500
2005-10-10	27.78	27.78	27.40	27.49	76950
2005-10-11	27.49	27.63	27.40	27.41	94050
2005-10-12	27.47	27.59	27.27	27.41	195000
2005-10-13	27.35	27.58	27.26	27.45	217350
2005-10-14	27.60	27.88	27.47	27.68	279750
2005-10-17	27.75	27.98	27.65	27.97	255450
2005-10-18	28.07	28.26	27.80	27.99	268200
2005-10-19	27.99	28.05	27.57	27.60	622050
2005-10-20	27.67	28.12	26.92	27.00	361500
2005-10-21	28.17	28.19	27.53	27.60	811950
2005-10-24	27.67	27.80	27.33	27.40	617100
2005-10-25	27.38	27.71	27.23	27.33	399000
2005-10-26	27.33	27.50	26.81	26.85	423750
2005-10-27	26.86	26.86	26.09	26.13	362400
2005-10-28	26.14	26.61	26.14	26.61	405150
2005-10-31	26.57	26.77	26.57	26.68	320250
2005-11-01	26.58	26.79	26.51	26.78	198000
2005-11-02	26.81	27.13	26.73	26.97	272700
2005-11-03	26.87	27.39	26.76	27.31	613950
2005-11-04	27.31	27.43	27.13	27.41	248700
2005-11-07	27.48	27.62	27.29	27.55	201000
2005-11-08	27.42	27.63	27.20	27.55	184050
2005-11-09	27.55	27.62	27.30	27.47	176850
2005-11-10	27.55	27.69	27.03	27.69	169800
2005-11-11	27.73	27.99	27.65	27.95	164250
2005-11-14	27.93	28.00	27.75	27.79	193200
2005-11-15	27.82	28.24	27.78	28.06	589650
2005-11-16	28.09	28.31	27.93	28.13	178650
2005-11-17	28.26	28.47	28.23	28.43	148800
2005-11-18	28.60	28.80	28.43	28.73	308700
2005-11-21	28.63	29.00	28.61	28.93	204150
2005-11-22	28.87	29.25	28.77	29.21	207600
2005-11-23	29.20	29.39	29.20	29.31	239850
2005-11-25	29.25	29.53	29.10	29.50	134100
2005-11-28	29.47	29.47	28.95	28.97	297900
2005-11-29	29.02	29.19	28.93	29.18	219450
2005-11-30	29.18	29.43	29.18	29.43	347400
2005-12-01	29.53	29.70	29.40	29.61	210600
2005-12-02	29.57	29.67	29.53	29.64	180150
2005-12-05	29.68	29.71	29.42	29.57	310050
2005-12-06	29.50	29.51	28.24	28.33	759300
2005-12-07	28.37	28.58	27.92	28.28	378300
2005-12-08	28.35	28.41	27.91	28.15	330000
2005-12-09	28.15	28.35	28.04	28.30	163950
2005-12-12	28.29	28.36	28.16	28.17	200250
2005-12-13	28.17	28.41	28.09	28.09	340650
2005-12-14	28.09	28.70	28.09	28.35	249300
2005-12-15	28.35	28.49	28.19	28.34	210600
2005-12-16	28.47	28.48	27.97	28.22	395550
2005-12-19	28.15	28.20	27.54	27.63	415950
2005-12-20	27.70	28.00	27.58	27.58	233550
2005-12-21	27.58	28.00	27.58	27.96	159300
2005-12-22	27.93	27.97	27.61	27.84	172050
2005-12-23	27.84	27.99	27.73	27.97	89850
2005-12-27	27.96	27.99	27.49	27.49	131100
2005-12-28	27.49	27.74	27.45	27.67	100800
2005-12-29	27.67	27.73	27.48	27.60	160950
2005-12-30	27.60	27.60	27.30	27.41	90750
2006-01-03	27.57	27.73	27.27	27.61	307650
2006-01-04	27.61	27.91	27.60	27.89	657450
2006-01-05	27.91	28.19	27.70	28.11	225450
2006-01-06	28.17	28.49	28.17	28.27	177000
2006-01-09	28.37	28.93	28.37	28.93	204750
2006-01-10	28.87	28.99	28.63	28.83	243900
2006-01-11	28.75	28.75	28.20	28.38	146700
2006-01-12	28.43	28.50	27.94	28.07	134850
2006-01-13	28.00	28.05	27.72	27.80	188250
2006-01-17	27.76	27.94	27.61	27.76	293400
2006-01-18	27.71	28.11	27.71	28.07	401100
2006-01-19	28.14	28.52	28.10	28.37	183750
2006-01-20	28.45	28.60	28.14	28.16	356850
2006-01-23	28.23	28.43	27.95	28.11	282900
2006-01-24	28.17	29.35	28.17	29.35	328050
2006-01-25	29.33	29.37	28.67	29.00	287550
2006-01-26	29.07	29.79	28.87	29.72	609750
2006-01-27	29.72	30.73	29.52	30.33	662700
2006-01-30	30.33	30.65	30.26	30.65	361950
2006-01-31	30.59	30.88	30.36	30.67	409200
2006-02-01	30.63	30.88	30.33	30.67	274200
2006-02-02	30.63	30.87	30.49	30.52	329400
2006-02-03	30.52	30.56	30.30	30.41	119400
2006-02-06	30.40	30.45	30.27	30.32	147900
2006-02-07	30.32	30.33	29.65	29.83	309750
2006-02-08	29.81	29.85	29.44	29.80	147000
2006-02-09	29.81	30.10	29.75	29.81	198000
2006-02-10	29.75	30.61	29.51	30.61	286800
2006-02-13	30.57	30.57	29.77	29.77	208050
2006-02-14	29.67	30.33	29.60	30.28	241650
2006-02-15	30.21	31.22	30.16	31.11	260850
2006-02-16	31.13	31.33	31.03	31.32	250200
2006-02-17	31.30	31.71	31.25	31.67	413550
2006-02-21	31.63	31.65	30.63	30.79	258750
2006-02-22	30.79	30.94	30.07	30.83	552000
2006-02-23	30.77	32.23	30.77	31.83	555000
2006-02-24	31.83	31.83	31.50	31.71	207150
2006-02-27	31.69	32.17	31.69	31.91	203400
2006-02-28	31.93	31.93	31.17	31.50	432150
2006-03-01	31.50	31.71	31.30	31.51	283500
2006-03-02	31.39	31.57	31.37	31.43	164400
2006-03-03	31.40	31.60	31.07	31.60	283350
2006-03-06	31.60	31.60	30.95	31.45	192600
2006-03-07	31.45	31.49	31.17	31.49	313800
2006-03-08	31.49	31.60	31.34	31.38	547200
2006-03-09	31.35	31.47	31.20	31.33	219000
2006-03-10	31.33	31.43	31.18	31.35	279300
2006-03-13	31.40	31.65	31.36	31.50	125700
2006-03-14	31.53	32.07	31.42	32.01	190650
2006-03-15	32.00	32.29	31.99	32.15	162300
2006-03-16	32.27	32.48	32.03	32.40	209550
2006-03-17	32.47	32.48	32.22	32.35	204150
2006-03-20	32.35	32.56	32.00	32.56	201900
2006-03-21	32.65	32.65	32.00	32.11	180750
2006-03-22	32.91	34.33	32.90	34.07	1032300
2006-03-23	34.28	35.06	34.26	34.90	907200
2006-03-24	34.77	34.77	33.89	33.91	781800
2006-03-27	33.73	33.90	33.13	33.49	295800
2006-03-28	33.49	34.75	33.49	34.63	805200
2006-03-29	34.63	35.47	34.59	35.07	747000
2006-03-30	35.07	35.13	34.46	34.67	422550
2006-03-31	34.80	35.00	34.70	34.78	223500
2006-04-03	34.75	34.77	34.13	34.18	515850
2006-04-04	34.24	34.68	34.24	34.67	346050
2006-04-05	34.57	34.73	34.52	34.63	448650
2006-04-06	34.63	34.63	33.82	33.90	324750
2006-04-07	33.93	33.93	33.41	33.53	391350
2006-04-10	33.56	33.64	33.11	33.23	246750
2006-04-11	33.17	33.17	32.71	32.83	241200
2006-04-12	32.93	33.17	32.79	33.13	401400
2006-04-13	33.17	33.23	33.00	33.14	200550
2006-04-17	33.15	33.44	33.07	33.17	1047000
2006-04-18	33.30	34.52	33.30	34.19	1062300
2006-04-19	34.14	34.53	34.14	34.33	375150
2006-04-20	34.20	34.79	33.58	34.77	628650
2006-04-21	35.17	35.19	34.33	34.81	386400
2006-04-24	34.81	34.81	34.11	34.18	423450
2006-04-25	34.35	34.65	34.13	34.29	301350
2006-04-26	34.43	34.82	34.27	34.31	370800
2006-04-27	34.31	34.31	33.74	33.87	232050
2006-04-28	33.87	34.15	33.70	33.87	280350
2006-05-01	34.00	34.80	33.96	34.67	551850
2006-05-02	34.67	34.71	34.42	34.63	209700
2006-05-03	34.69	35.01	34.69	34.87	246600
2006-05-04	34.97	35.33	34.93	35.23	188850
2006-05-05	35.33	35.65	35.24	35.40	203400
2006-05-08	35.40	35.47	35.06	35.41	190500
2006-05-09	35.41	35.44	35.10	35.43	177150
2006-05-10	35.43	35.47	34.91	35.09	134850
2006-05-11	35.15	35.15	34.34	34.34	135450
2006-05-12	34.37	34.37	33.67	33.99	210750
2006-05-15	33.99	34.07	33.57	33.82	403800
2006-05-16	34.20	34.99	33.73	33.82	262050
2006-05-17	33.73	33.75	32.86	33.30	317250
2006-05-18	33.36	33.53	32.79	32.96	254400
2006-05-19	32.97	33.33	32.67	33.13	282750
2006-05-22	33.13	33.37	32.67	33.19	408750
2006-05-23	33.19	33.59	32.93	32.97	306000
2006-05-24	32.98	33.30	32.11	32.91	375750
2006-05-25	33.33	33.33	32.35	32.77	448950
2006-05-26	33.07	33.29	32.88	32.95	138900
2006-05-30	32.79	32.89	32.05	32.12	148200
2006-05-31	32.23	32.69	32.16	32.23	387900
2006-06-01	32.30	32.81	32.30	32.67	346050
2006-06-02	33.00	33.32	32.87	32.96	478950
2006-06-05	32.97	33.20	32.20	32.21	300750
2006-06-06	32.34	32.34	31.03	31.14	959250
2006-06-07	31.10	31.23	30.46	30.72	751050
2006-06-08	30.72	30.88	30.04	30.75	633300
2006-06-09	30.87	31.09	30.67	30.67	245700
2006-06-12	30.73	30.80	30.33	30.41	485100
2006-06-13	30.41	30.73	30.13	30.17	339750
2006-06-14	29.87	30.10	29.33	30.00	783600
2006-06-15	30.01	30.27	29.89	30.13	1043400
2006-06-16	30.15	30.29	29.97	30.01	387300
2006-06-19	29.97	30.17	29.43	29.68	317850
2006-06-20	29.60	29.73	29.07	29.19	990300
2006-06-21	29.26	29.89	29.00	29.77	690150
2006-06-22	29.78	29.85	29.44	29.82	737100
2006-06-23	29.73	30.22	29.47	29.89	252300
2006-06-26	30.00	30.44	29.99	30.09	253650
2006-06-27	30.07	30.34	29.45	29.67	437850
2006-06-28	29.77	30.07	29.67	29.93	258600
2006-06-29	30.09	31.12	30.09	31.12	372300
2006-06-30	31.23	31.47	30.80	31.47	440100
2006-07-03	31.59	31.75	31.33	31.59	85650
2006-07-05	31.45	31.45	30.79	31.09	264750
2006-07-06	31.09	32.17	31.04	31.37	220950
2006-07-07	31.37	31.37	30.68	30.77	124650
2006-07-10	30.80	30.93	30.41	30.53	262800
2006-07-11	30.53	30.58	30.11	30.40	236100
2006-07-12	30.41	30.69	30.22	30.46	440400
2006-07-13	30.27	30.29	29.55	29.71	306000
2006-07-14	29.68	29.73	28.29	28.70	591300
2006-07-17	28.53	28.86	28.40	28.50	264150
2006-07-18	28.66	28.95	28.37	28.57	342150
2006-07-19	28.50	29.77	28.50	29.62	337200
2006-07-20	29.00	29.01	26.00	27.35	3260400
2006-07-21	27.99	28.30	27.17	27.35	873750
2006-07-24	27.83	28.15	27.63	27.89	591900
2006-07-25	27.96	28.73	27.90	28.49	330000
2006-07-26	28.47	28.75	28.17	28.53	504000
2006-07-27	28.54	28.83	28.33	28.48	430650
2006-07-28	28.65	29.15	28.63	28.88	201450
2006-07-31	28.70	28.97	28.67	28.97	176550
2006-08-01	28.83	29.00	28.67	28.94	248250
2006-08-02	28.95	29.40	28.89	29.39	466650
2006-08-03	29.22	29.83	29.22	29.62	244800
2006-08-04	29.75	30.25	29.05	29.29	257100
2006-08-07	29.29	29.37	28.98	29.07	373050
2006-08-08	29.13	29.17	28.71	28.73	198150
2006-08-09	28.89	28.89	28.12	28.17	202500
2006-08-10	28.01	28.23	27.91	28.13	380550
2006-08-11	28.13	28.13	27.80	27.99	279300
2006-08-14	28.09	28.37	27.90	28.00	157200
2006-08-15	28.33	28.50	28.27	28.47	174000
2006-08-16	28.51	29.16	28.42	28.93	450450
2006-08-17	28.93	29.36	28.85	29.22	139350
2006-08-18	29.32	29.33	28.65	28.80	194400
2006-08-21	28.80	28.81	28.42	28.55	95250
2006-08-22	28.44	28.66	28.23	28.37	187650
2006-08-23	28.32	28.43	27.87	28.12	117450
2006-08-24	27.92	28.08	27.79	28.05	228900
2006-08-25	28.05	28.09	27.76	27.93	70350
2006-08-28	28.03	28.33	27.97	28.19	86700
2006-08-29	28.10	28.14	27.77	27.94	253350
2006-08-30	27.80	28.07	27.67	27.83	439200
2006-08-31	27.70	28.12	27.70	27.99	312450
2006-09-01	28.02	28.25	28.01	28.03	222900
2006-09-05	28.30	28.30	27.94	28.13	325050
2006-09-06	28.13	28.16	27.79	27.79	195600
2006-09-07	27.83	27.87	27.49	27.63	129150
2006-09-08	27.55	27.63	27.33	27.45	205050
2006-09-11	27.29	27.34	27.07	27.16	243900
2006-09-12	27.23	27.62	27.21	27.58	333450
2006-09-13	27.55	28.15	27.52	28.11	385500
2006-09-14	28.11	28.56	27.97	28.38	674400
2006-09-15	28.38	28.61	28.23	28.25	347100
2006-09-18	28.30	28.67	27.93	27.98	355200
2006-09-19	28.05	28.45	27.86	28.36	325350
2006-09-20	28.45	28.61	28.21	28.28	124350
2006-09-21	28.31	28.39	27.67	27.73	206550
2006-09-22	27.67	28.01	27.51	27.93	260250
2006-09-25	27.93	28.33	27.75	28.20	141000
2006-09-26	28.17	28.63	28.17	28.55	201150
2006-09-27	28.60	28.99	28.56	28.85	257700
2006-09-28	28.74	29.03	28.53	28.91	417000
2006-09-29	28.95	29.17	28.68	28.70	759150
2006-10-02	28.70	29.07	28.63	28.96	205800
2006-10-03	28.96	29.07	28.64	28.96	177600
2006-10-04	28.89	29.37	28.82	29.37	234750
2006-10-05	29.37	30.13	29.34	30.09	506100
2006-10-06	30.09	30.29	29.84	30.24	241200
2006-10-09	30.24	30.85	30.07	30.61	278100
2006-10-10	30.67	30.97	30.53	30.90	201900
2006-10-11	30.90	31.07	30.87	30.99	244950
2006-10-12	31.17	31.63	31.15	31.60	229950
2006-10-13	31.60	32.05	31.55	32.02	287400
2006-10-16	32.00	32.27	31.96	32.27	319350
2006-10-17	32.28	32.28	31.86	32.00	214350
2006-10-18	32.13	32.43	31.74	31.95	159300
2006-10-19	31.93	32.31	31.62	31.91	479850
2006-10-20	32.07	32.11	30.79	31.55	331350
2006-10-23	31.64	31.68	31.47	31.55	329850
2006-10-24	31.40	31.65	31.40	31.41	391650
2006-10-25	31.41	31.47	31.21	31.44	382350
2006-10-26	31.46	31.49	31.23	31.49	310200
2006-10-27	31.40	31.64	31.17	31.21	163350
2006-10-30	31.17	31.39	31.13	31.38	221850
2006-10-31	31.33	31.41	31.19	31.27	139950
2006-11-01	31.25	31.50	31.17	31.23	222000
2006-11-02	31.17	31.17	30.67	30.80	205050
2006-11-03	30.63	30.83	30.36	30.64	280200
2006-11-06	30.65	30.84	30.59	30.73	330000
2006-11-07	30.75	31.05	30.57	30.97	456600
2006-11-08	30.90	31.30	30.82	31.22	145500
2006-11-09	31.15	31.27	30.99	31.03	285450
2006-11-10	31.12	31.19	30.80	31.19	221700
2006-11-13	31.19	31.50	31.07	31.47	151950
2006-11-14	31.22	31.65	31.16	31.63	133650
2006-11-15	31.53	31.95	31.53	31.86	131100
2006-11-16	32.00	32.00	31.61	31.71	139950
2006-11-17	31.71	31.79	31.51	31.75	130200
2006-11-20	31.75	31.91	31.61	31.91	178650
2006-11-21	31.83	31.87	31.65	31.87	172350
2006-11-22	31.93	32.44	31.93	32.44	449250
2006-11-24	32.37	32.45	32.12	32.32	267750
2006-11-27	32.23	32.30	31.03	31.09	223200
2006-11-28	31.00	32.90	30.37	32.28	1460850
2006-11-29	32.29	32.57	31.79	31.99	382350
2006-11-30	32.07	32.13	31.92	31.97	629400
2006-12-01	31.83	32.01	31.27	31.67	406350
2006-12-04	31.51	31.88	31.29	31.71	443250
2006-12-05	31.85	32.03	31.59	31.87	148200
2006-12-06	31.91	32.09	31.79	31.91	107400
2006-12-07	32.07	32.24	31.91	32.16	218250
2006-12-08	32.16	32.27	31.51	31.91	144600
2006-12-11	31.91	31.91	31.35	31.37	254400
2006-12-12	31.42	31.43	31.04	31.13	279300
2006-12-13	31.13	31.35	31.06	31.23	257100
2006-12-14	31.30	31.41	31.21	31.29	324450
2006-12-15	31.37	31.54	31.15	31.36	307650
2006-12-18	31.36	31.53	31.28	31.36	229500
2006-12-19	31.33	31.43	31.05	31.37	249150
2006-12-20	31.34	31.48	31.25	31.37	142800
2006-12-21	31.37	31.47	31.05	31.17	344550
2006-12-22	31.24	31.39	30.64	30.97	238650
2006-12-26	30.97	31.33	30.95	31.31	131400
2006-12-27	31.44	31.80	31.44	31.73	157350
2006-12-28	31.76	31.93	31.67	31.89	256950
2006-12-29	31.89	32.03	31.60	31.61	206400
2007-01-03	31.73	32.19	31.33	31.57	432450
2007-01-04	31.57	31.57	31.11	31.32	170550
2007-01-05	31.20	31.26	30.67	30.74	305850
2007-01-08	30.74	30.81	30.41	30.80	278700
2007-01-09	30.80	31.10	30.57	31.04	265200
2007-01-10	30.91	31.03	30.70	30.93	218400
2007-01-11	31.03	31.43	31.03	31.26	177000
2007-01-12	31.28	31.65	31.28	31.58	110250
2007-01-16	31.70	31.87	31.62	31.85	180150
2007-01-17	31.89	32.13	31.80	32.03	114600
2007-01-18	32.03	32.13	31.69	31.81	221700
2007-01-19	32.15	32.24	31.87	32.18	249450
2007-01-22	32.28	32.28	31.83	32.03	169950
2007-01-23	32.07	32.64	31.99	32.55	334050
2007-01-24	32.55	32.63	32.41	32.57	131700
2007-01-25	32.51	32.60	32.17	32.27	149400
2007-01-26	32.27	32.35	31.93	32.03	241500
2007-01-29	31.97	32.10	31.87	32.07	358950
2007-01-30	33.50	34.03	32.44	33.97	1903950
2007-01-31	33.97	35.05	33.96	34.60	824400
2007-02-01	34.61	34.91	34.00	34.79	642900
2007-02-02	34.78	34.78	34.47	34.65	350100
2007-02-05	34.65	34.67	34.18	34.35	413700
2007-02-06	34.25	34.46	34.15	34.46	241800
2007-02-07	34.59	34.60	34.26	34.55	284100
2007-02-08	34.55	34.60	34.27	34.46	550650
2007-02-09	34.46	34.46	33.82	33.99	383850
2007-02-12	34.31	34.43	34.11	34.18	397635
2007-02-13	34.25	34.57	34.05	34.27	453300
2007-02-14	34.42	34.60	34.34	34.53	243165
2007-02-15	34.47	34.67	34.41	34.61	243750
2007-02-16	34.65	34.87	34.52	34.73	349050
2007-02-20	34.67	34.97	34.47	34.97	210300
2007-02-21	34.97	34.98	34.62	34.88	294000
2007-02-22	34.88	34.95	34.76	34.89	240600
2007-02-23	34.93	35.09	34.80	34.99	228300
2007-02-26	35.07	35.13	34.97	35.09	518067
2007-02-27	35.00	35.00	34.60	34.67	786750
2007-02-28	34.07	35.27	34.07	34.67	483750
2007-03-01	34.67	34.67	34.04	34.19	344700
2007-03-02	34.12	34.22	33.45	33.45	233850
2007-03-05	33.45	33.45	32.63	32.77	313200
2007-03-06	32.80	32.93	32.66	32.77	639000
2007-03-07	32.63	32.93	32.57	32.77	403800
2007-03-08	32.81	33.24	32.81	33.04	258150
2007-03-09	33.17	33.46	33.12	33.39	285450
2007-03-12	33.41	33.75	33.30	33.65	205950
2007-03-13	33.59	33.59	32.88	32.94	299700
2007-03-14	32.91	33.11	32.19	32.75	379500
2007-03-15	32.79	32.90	32.50	32.58	246150
2007-03-16	32.51	32.63	32.33	32.53	299250
2007-03-19	32.83	33.11	32.83	33.01	199050
2007-03-20	33.04	33.27	32.84	33.25	215550
2007-03-21	34.83	34.83	33.17	33.70	133950
2007-03-22	33.67	33.85	33.63	33.85	198450
2007-03-23	33.97	34.09	33.77	34.07	329850
2007-03-26	34.17	34.17	33.67	33.85	121950
2007-03-27	33.85	33.85	33.34	33.50	220200
2007-03-28	33.51	33.57	33.04	33.43	866250
2007-03-29	33.51	33.83	33.32	33.67	1459500
2007-03-30	33.74	34.16	33.74	33.92	320550
2007-04-02	34.08	34.08	33.78	33.89	255300
2007-04-03	33.95	34.12	33.77	34.03	240900
2007-04-04	34.04	34.39	33.98	34.27	187500
2007-04-05	34.67	35.03	34.53	34.57	428700
2007-04-09	34.73	34.81	34.39	34.53	198900
2007-04-10	34.54	34.65	33.89	33.95	335250
2007-04-11	34.05	34.13	33.58	33.65	330150
2007-04-12	33.58	33.61	33.35	33.61	341700
2007-04-13	33.61	33.73	33.50	33.68	253050
2007-04-16	33.87	34.41	33.77	34.22	213000
2007-04-17	34.23	34.40	34.06	34.34	443700
2007-04-18	34.36	34.38	33.87	34.23	426750
2007-04-19	33.00	34.84	33.00	34.51	717300
2007-04-20	34.93	35.45	34.93	34.99	574050
2007-04-23	35.07	35.30	34.74	34.83	586800
2007-04-24	34.85	34.93	34.61	34.78	334800
2007-04-25	34.86	35.07	34.49	35.05	437250
2007-04-26	35.05	35.21	34.87	35.02	234150
2007-04-27	35.04	35.33	34.97	35.25	432750
2007-04-30	35.31	35.33	34.98	34.98	365550
2007-05-01	35.10	35.31	34.70	34.93	274500
2007-05-02	34.81	35.68	34.79	35.56	390300
2007-05-03	35.65	35.73	35.33	35.68	367800
2007-05-04	35.72	35.72	35.47	35.66	316350
2007-05-07	35.69	35.98	35.67	35.91	217650
2007-05-08	35.91	35.93	35.50	35.90	258750
2007-05-09	35.90	36.23	35.73	36.23	232050
2007-05-10	36.23	36.29	35.95	35.97	428100
2007-05-11	36.09	36.22	35.89	36.15	283500
2007-05-14	36.19	36.23	35.87	36.05	208350
2007-05-15	36.05	36.27	35.86	35.89	282750
2007-05-16	36.00	36.08	35.67	36.08	316950
2007-05-17	36.08	36.27	35.84	36.17	479400
2007-05-18	36.75	36.75	36.19	36.39	388500
2007-05-21	36.40	36.50	36.21	36.32	219900
2007-05-22	37.51	37.51	36.11	36.56	262530
2007-05-23	36.56	36.78	36.14	36.14	338986
2007-05-24	36.25	36.37	35.58	35.63	252400
2007-05-25	35.43	35.93	35.43	35.87	294400
2007-05-29	37.56	37.58	36.50	37.29	485200
2007-05-30	37.59	37.59	36.99	37.31	455800
2007-05-31	37.87	38.19	37.27	37.70	904800
2007-06-01	37.90	38.34	37.85	37.93	276700
2007-06-04	37.77	37.92	37.68	37.91	256000
2007-06-05	37.92	38.01	37.67	37.74	341900
2007-06-06	37.74	37.74	36.90	37.07	281000
2007-06-07	37.07	37.23	36.43	36.45	258900
2007-06-08	36.58	37.07	36.58	37.05	232300
2007-06-11	37.08	37.58	37.05	37.43	196900
2007-06-12	37.43	37.43	36.79	36.83	262100
2007-06-13	36.99	37.28	36.80	37.22	228700
2007-06-14	37.35	37.58	37.27	37.58	188000
2007-06-15	37.95	37.97	37.49	37.61	329000
2007-06-18	37.71	37.75	37.41	37.70	233500
2007-06-19	37.70	37.70	37.42	37.48	394800
2007-06-20	37.61	37.69	37.20	37.27	278500
2007-06-21	37.35	37.35	36.50	37.01	332300
2007-06-22	37.00	37.43	36.83	36.98	526600
2007-06-25	36.84	37.25	36.38	36.45	519600
2007-06-26	36.63	36.91	35.99	36.83	683000
2007-06-27	36.84	37.58	36.74	37.45	987900
2007-06-28	37.57	38.11	37.56	37.67	553100
2007-06-29	37.68	38.90	37.68	38.54	646900
2007-07-02	38.54	39.14	38.54	38.85	510300
2007-07-03	38.95	39.21	38.94	39.09	223400
2007-07-05	39.28	39.45	38.85	39.01	264400
2007-07-06	39.15	39.34	38.91	39.08	228800
2007-07-09	39.23	39.48	39.01	39.48	331600
2007-07-10	39.40	39.45	38.52	38.54	267000
2007-07-11	38.48	39.14	38.44	39.01	256000
2007-07-12	38.92	39.66	38.89	39.61	571000
2007-07-13	39.62	39.82	39.10	39.65	362600
2007-07-16	39.64	39.89	39.24	39.55	270300
2007-07-17	40.44	40.44	39.60	39.65	110800
2007-07-18	39.31	39.47	39.05	39.34	222800
2007-07-19	39.61	39.97	39.59	39.73	225000
2007-07-20	39.73	39.74	39.00	39.26	196300
2007-07-23	39.31	39.65	39.00	39.29	237500
2007-07-24	38.30	38.69	36.43	37.69	881700
2007-07-25	38.54	38.69	36.90	37.86	732600
2007-07-26	37.86	39.11	36.14	36.93	707500
2007-07-27	37.09	37.68	36.63	37.10	506000
2007-07-30	36.00	36.57	34.51	36.50	648300
2007-07-31	36.53	37.18	36.21	36.21	633600
2007-08-01	36.32	37.37	35.50	37.19	5669700
2007-08-02	37.00	38.04	36.55	37.99	847100
2007-08-03	38.20	38.57	37.70	38.03	809824
2007-08-06	38.04	38.43	37.59	38.39	522400
2007-08-07	38.00	38.09	37.27	37.83	803000
2007-08-08	38.18	40.98	38.01	40.77	1438954
2007-08-09	40.57	42.95	39.04	41.50	1618730
2007-08-10	41.00	41.00	38.36	38.47	950000
2007-08-13	38.62	38.95	37.02	37.80	562400
2007-08-14	37.83	38.15	37.17	37.36	387400
2007-08-15	37.14	37.36	36.27	36.40	463400
2007-08-16	36.26	36.39	35.28	36.03	599899
2007-08-17	38.93	44.99	35.23	35.75	1076600
2007-08-20	35.91	37.01	35.01	36.70	430200
2007-08-21	36.35	36.69	35.69	35.77	592500
2007-08-22	36.10	36.33	35.70	36.20	529200
2007-08-23	36.25	36.49	35.68	36.29	307700
2007-08-24	36.16	36.72	35.63	36.71	366500
2007-08-27	36.61	37.03	36.36	36.62	347000
2007-08-28	36.40	36.53	35.85	36.03	470800
2007-08-29	36.39	37.35	36.19	37.28	494100
2007-08-30	37.12	38.24	36.97	37.66	639300
2007-08-31	38.22	38.73	38.04	38.47	526000
2007-09-04	38.68	39.50	38.50	39.23	468200
2007-09-05	39.01	39.43	38.04	38.42	475100
2007-09-06	38.49	38.95	38.13	38.53	268500
2007-09-07	38.31	38.31	37.44	37.73	423800
2007-09-10	38.10	38.10	37.15	37.39	606200
2007-09-11	37.86	37.86	36.43	36.59	995900
2007-09-12	36.70	37.38	36.69	36.88	522700
2007-09-13	37.18	37.35	36.52	36.84	510900
2007-09-14	36.66	37.07	36.31	36.92	447700
2007-09-17	36.84	37.39	36.72	36.84	455200
2007-09-18	36.95	38.52	36.93	38.46	407200
2007-09-19	38.88	39.08	38.38	38.64	384000
2007-09-20	38.52	38.54	37.71	37.84	349800
2007-09-21	38.05	38.29	37.91	38.18	398100
2007-09-24	38.12	38.40	37.62	37.81	324400
2007-09-25	37.56	38.44	37.31	38.40	488800
2007-09-26	38.45	39.16	38.16	38.94	580800
2007-09-27	38.93	39.41	38.25	38.36	652300
2007-09-28	38.15	39.01	35.80	36.39	1924100
2007-10-01	36.57	38.75	36.53	38.41	907800
2007-10-02	38.22	38.56	37.74	37.87	524000
2007-10-03	37.73	38.25	37.60	37.93	479700
2007-10-04	38.16	38.17	37.76	37.89	363200
2007-10-05	38.23	38.25	37.81	38.07	656100
2007-10-08	37.90	38.27	37.76	38.11	384200
2007-10-09	38.27	38.38	37.98	38.33	351900
2007-10-10	38.09	38.31	37.67	38.23	382700
2007-10-11	38.48	38.85	37.81	38.21	435600
2007-10-12	38.33	38.64	38.02	38.30	228900
2007-10-15	38.26	38.53	37.80	38.02	523300
2007-10-16	38.07	38.60	37.52	37.73	284000
2007-10-17	38.01	38.08	37.27	37.81	316200
2007-10-18	36.28	36.65	34.54	35.46	1850700
2007-10-19	37.36	37.36	34.95	35.00	1316800
2007-10-22	35.00	35.59	34.99	35.27	923200
2007-10-23	35.49	35.49	34.67	35.12	904000
2007-10-24	34.97	35.26	34.51	35.07	809800
2007-10-25	34.95	35.49	34.51	35.24	764000
2007-10-26	35.83	35.91	34.95	35.41	503600
2007-10-29	35.63	35.71	34.99	35.67	303300
2007-10-30	35.39	35.87	35.29	35.33	263400
2007-10-31	35.42	35.68	35.12	35.42	713600
2007-11-01	35.21	35.66	34.92	35.00	555300
2007-11-02	35.15	35.62	34.75	35.36	403300
2007-11-05	35.05	35.43	34.81	35.25	319566
2007-11-06	35.27	36.18	35.01	36.16	386500
2007-11-07	35.73	36.37	35.54	35.64	463000
2007-11-08	35.84	35.97	35.11	35.66	457840
2007-11-09	35.40	35.51	34.82	34.86	476400
2007-11-12	34.77	35.22	34.69	34.71	393500
2007-11-13	34.97	35.47	34.75	35.31	476600
2007-11-14	35.64	36.72	35.33	36.22	640300
2007-11-15	36.25	36.78	35.86	36.17	413700
2007-11-16	36.42	37.00	36.16	36.98	589700
2007-11-19	35.70	35.70	33.71	34.10	1539600
2007-11-20	34.15	34.41	33.34	33.82	1074100
2007-11-21	33.26	33.58	32.41	33.35	701600
2007-11-23	33.52	33.59	33.25	33.52	228500
2007-11-26	33.56	34.05	33.34	33.43	411400
2007-11-27	33.60	33.69	33.10	33.49	963900
2007-11-28	33.81	34.89	33.68	34.81	401430
2007-11-29	34.80	35.31	34.54	35.29	333400
2007-11-30	35.70	35.80	35.13	35.70	393074
2007-12-03	35.95	35.96	35.04	35.04	400000
2007-12-04	34.81	35.64	34.63	35.26	333205
2007-12-05	35.63	36.09	35.49	35.90	199250
2007-12-06	35.72	37.43	35.64	37.32	232100
2007-12-07	37.47	37.87	37.15	37.57	211000
2007-12-10	37.68	38.00	37.29	37.79	400700
2007-12-11	37.91	38.00	36.17	36.27	332500
2007-12-12	37.20	37.28	36.03	36.32	306920
2007-12-13	36.22	37.00	36.03	36.90	326400
2007-12-14	36.77	36.77	35.76	35.77	358800
2007-12-17	35.74	35.92	34.69	34.79	287400
2007-12-18	35.07	35.30	34.70	35.22	278800
2007-12-19	35.06	35.85	34.91	35.69	319000
2007-12-20	35.90	36.22	35.43	36.22	335800
2007-12-21	37.39	37.39	36.34	36.80	564855
2007-12-24	36.95	37.23	36.60	37.23	116200
2007-12-26	36.86	37.39	35.66	36.50	820216
2007-12-27	36.55	36.90	36.06	36.15	227900
2007-12-28	36.68	37.08	36.10	37.08	420500
2007-12-31	37.04	37.08	35.96	36.13	333420
2008-01-02	36.05	36.12	35.23	35.58	313500
2008-01-03	35.57	36.32	35.55	35.68	542900
2008-01-04	35.27	35.48	34.28	34.40	408300
2008-01-07	34.62	35.03	33.80	33.94	447191
2008-01-08	34.02	34.50	32.65	32.74	428600
2008-01-09	32.53	32.72	31.60	32.13	671925
2008-01-10	31.73	32.64	31.02	32.29	1025600
2008-01-11	31.89	32.20	30.30	30.48	901805
2008-01-14	30.74	31.40	30.58	31.20	549400
2008-01-15	30.98	31.18	30.50	30.93	710110
2008-01-16	30.93	31.29	30.23	30.89	600429
2008-01-17	30.88	31.22	28.68	28.83	594000
2008-01-18	29.04	29.77	28.82	29.32	844163
2008-01-22	28.23	29.53	27.77	29.16	587062
2008-01-23	28.25	29.88	28.06	29.78	678367
2008-01-24	29.96	30.37	29.67	29.90	432996
2008-01-25	30.17	30.80	29.89	30.35	570600
2008-01-28	30.30	30.32	29.76	30.27	439800
2008-01-29	30.45	30.50	29.86	29.99	473200
2008-01-30	30.00	30.92	30.00	30.06	312800
2008-01-31	29.56	31.43	29.48	31.23	412000
2008-02-01	31.00	32.61	31.00	32.50	674635
2008-02-04	32.52	32.78	31.86	32.01	321810
2008-02-05	26.99	30.20	25.77	28.86	2291341
2008-02-06	28.95	30.86	28.95	29.31	1217400
2008-02-07	29.39	29.49	28.77	29.21	727887
2008-02-08	29.26	29.89	28.96	29.54	488120
2008-02-11	29.55	29.95	29.15	29.89	582500
2008-02-12	30.11	30.46	29.88	30.22	350614
2008-02-13	30.41	31.02	30.29	30.93	257200
2008-02-14	30.91	31.06	30.65	30.87	427700
2008-02-15	30.87	31.07	30.56	31.06	489269
2008-02-19	31.32	31.40	30.44	30.56	433035
2008-02-20	30.36	30.85	29.96	30.85	673405
2008-02-21	31.11	31.20	30.69	30.93	429698
2008-02-22	30.96	31.33	30.50	31.30	429400
2008-02-25	31.34	31.44	30.72	31.39	358300
2008-02-26	31.30	32.12	31.10	32.07	251150
2008-02-27	32.00	32.20	31.62	32.01	353855
2008-02-28	31.79	31.79	30.88	30.94	629951
2008-02-29	30.55	30.61	30.02	30.16	570600
2008-03-03	30.16	30.22	29.32	30.13	455835
2008-03-04	29.87	30.04	29.50	29.98	380400
2008-03-05	30.27	30.32	29.78	29.97	510100
2008-03-06	29.77	30.24	29.66	30.00	408400
2008-03-07	29.85	30.23	29.70	30.05	541900
2008-03-10	30.03	30.24	29.12	29.20	586443
2008-03-11	29.71	30.20	29.55	30.20	433400
2008-03-12	30.29	30.70	30.05	30.22	251100
2008-03-13	29.74	30.71	29.32	30.52	365600
2008-03-14	30.57	30.57	29.01	29.48	468200
2008-03-17	28.74	29.39	28.66	28.78	913703
2008-03-18	29.21	29.89	28.80	29.83	584727
2008-03-19	30.04	30.11	28.97	28.97	714892
2008-03-20	28.20	29.29	28.20	29.16	416517
2008-03-24	29.11	30.46	29.11	30.17	287501
2008-03-25	30.27	31.23	30.25	30.97	429601
2008-03-26	30.95	30.95	30.18	30.35	476119
2008-03-27	30.31	30.81	30.22	30.22	340000
2008-03-28	30.38	30.59	30.02	30.20	406900
2008-03-31	30.20	30.84	30.01	30.69	366900
2008-04-01	31.00	31.78	30.80	31.70	326279
2008-04-02	31.77	32.38	31.58	32.19	237639
2008-04-03	31.91	32.26	31.41	32.15	416173
2008-04-04	32.25	32.93	32.15	32.68	410500
2008-04-07	32.92	33.31	32.82	33.01	478188
2008-04-08	32.84	33.00	32.47	32.95	347900
2008-04-09	33.02	33.19	32.35	32.43	319704
2008-04-10	32.50	33.30	32.25	33.21	316700
2008-04-11	32.92	32.92	32.08	32.23	191200
2008-04-14	32.16	33.03	32.05	32.68	398293
2008-04-15	33.14	33.14	32.50	32.59	517944
2008-04-16	32.90	33.63	32.88	33.50	549472
2008-04-17	33.45	33.61	33.16	33.51	170418
2008-04-18	33.93	33.98	33.36	33.70	575751
2008-04-21	33.51	34.00	32.84	33.67	1044212
2008-04-22	34.00	35.00	32.93	33.95	1451419
2008-04-23	34.29	34.96	34.05	34.90	662724
2008-04-24	35.00	36.35	34.81	35.83	690028
2008-04-25	36.00	36.24	35.45	36.20	788687
2008-04-28	36.34	36.98	35.64	36.54	904632
2008-04-29	36.42	36.72	36.23	36.57	346784
2008-04-30	36.95	37.20	36.38	36.69	522063
2008-05-01	36.70	37.97	36.37	37.83	655719
2008-05-02	38.00	38.00	37.12	37.25	482979
2008-05-05	36.99	37.08	36.50	36.84	641657
2008-05-06	36.95	37.04	36.28	36.87	641786
2008-05-07	37.00	37.01	36.41	36.55	475404
2008-05-08	36.80	36.95	36.46	36.70	334089
2008-05-09	36.35	36.85	36.23	36.54	404374
2008-05-12	36.41	37.61	36.29	37.61	512179
2008-05-13	37.70	37.85	37.39	37.58	682439
2008-05-14	37.60	38.00	37.32	37.80	459101
2008-05-15	37.90	37.94	37.48	37.91	227282
2008-05-16	37.86	37.86	37.18	37.63	271529
2008-05-19	37.72	38.00	37.46	37.69	206579
2008-05-20	37.64	37.64	37.13	37.59	201142
2008-05-21	37.73	37.94	36.65	36.70	278944
2008-05-22	36.82	37.11	36.29	36.90	201681
2008-05-23	36.86	36.90	35.93	36.67	270166
2008-05-27	36.87	37.08	36.45	37.08	177995
2008-05-28	37.26	38.00	36.97	37.99	276340
2008-05-29	37.86	38.44	37.70	38.22	327183
2008-05-30	38.22	38.88	38.04	38.84	509581
2008-06-02	38.87	38.91	38.10	38.25	355107
2008-06-03	38.43	38.68	37.74	38.23	255826
2008-06-04	38.03	38.84	37.68	38.60	338318
2008-06-05	38.98	39.31	38.58	39.31	408857
2008-06-06	38.96	38.96	38.19	38.29	267020
2008-06-09	38.56	38.56	37.59	38.03	256393
2008-06-10	37.80	38.29	37.34	37.73	532151
2008-06-11	37.78	37.78	37.01	37.57	508178
2008-06-12	37.72	38.40	37.72	38.01	416503
2008-06-13	38.25	39.18	38.08	39.12	554223
2008-06-16	38.91	39.92	38.91	39.70	412875
2008-06-17	39.90	40.10	39.50	39.70	342880
2008-06-18	39.43	39.94	39.25	39.78	452022
2008-06-19	39.96	40.75	39.38	40.71	378286
2008-06-20	40.22	40.26	38.31	38.65	1061056
2008-06-23	38.63	38.98	38.39	38.49	623169
2008-06-24	38.11	38.44	37.44	37.53	658050
2008-06-25	37.62	38.05	37.34	37.79	604565
2008-06-26	36.97	37.06	35.50	36.28	832420
2008-06-27	36.00	36.23	35.52	35.66	910614
2008-06-30	35.71	37.02	35.43	36.84	599649
2008-07-01	36.52	36.69	35.59	36.53	457046
2008-07-02	36.40	36.58	34.70	34.70	420895
2008-07-03	34.86	34.90	34.16	34.40	364872
2008-07-07	34.54	35.06	33.88	33.94	841707
2008-07-08	33.86	34.45	33.34	34.41	842679
2008-07-09	34.58	34.74	33.82	33.97	444616
2008-07-10	34.06	34.19	33.44	33.85	439496
2008-07-11	33.50	33.79	32.66	32.99	929120
2008-07-14	33.43	33.78	32.61	33.51	876160
2008-07-15	33.15	33.15	32.10	32.64	973244
2008-07-16	32.68	33.48	32.07	33.46	553870
2008-07-17	33.51	34.96	33.41	34.95	509211
2008-07-18	34.98	35.45	34.66	35.11	659177
2008-07-21	35.01	36.37	35.01	36.37	850975
2008-07-22	34.98	37.32	34.98	37.25	1024445
2008-07-23	37.11	39.00	37.11	38.43	775976
2008-07-24	38.37	38.61	37.58	37.86	669652
2008-07-25	38.13	38.49	37.91	38.19	624508
2008-07-28	38.15	38.32	37.59	37.69	609522
2008-07-29	37.92	38.38	37.54	38.26	374654
2008-07-30	38.58	38.90	38.00	38.87	510429
2008-07-31	38.70	38.94	37.83	37.83	519461
2008-08-01	37.95	38.37	37.47	38.17	515193
2008-08-04	38.18	38.24	37.13	37.61	398165
2008-08-05	38.04	39.31	37.95	39.31	555074
2008-08-06	39.16	39.47	38.78	39.30	579443
2008-08-07	38.86	39.09	38.45	38.78	477385
2008-08-08	38.55	39.60	38.55	39.43	549102
2008-08-11	39.27	40.11	39.19	40.10	364937
2008-08-12	40.04	40.04	39.32	39.55	353356
2008-08-13	39.45	39.65	38.88	39.63	510722
2008-08-14	39.33	40.06	38.97	40.01	520023
2008-08-15	40.21	40.35	39.63	39.93	277727
2008-08-18	39.99	39.99	39.20	39.51	305788
2008-08-19	39.32	39.42	38.75	38.87	231594
2008-08-20	39.09	39.20	38.07	38.45	427587
2008-08-21	38.09	38.16	37.49	38.15	678152
2008-08-22	38.15	38.38	37.86	38.04	706050
2008-08-25	37.86	37.86	37.00	37.27	591942
2008-08-26	37.18	37.33	36.48	37.06	592517
2008-08-27	37.19	37.36	36.86	37.21	461187
2008-08-28	37.29	37.41	37.04	37.33	652449
2008-08-29	37.09	37.47	36.84	37.07	269463
2008-09-02	37.56	38.07	36.70	36.81	323485
2008-09-03	36.83	37.23	36.40	36.87	388508
2008-09-04	36.59	36.59	34.85	34.97	527082
2008-09-05	34.66	34.89	34.17	34.72	785638
2008-09-08	35.81	36.07	34.32	35.06	562546
2008-09-09	35.00	35.07	33.54	33.66	709081
2008-09-10	33.93	34.17	33.16	33.81	597182
2008-09-11	33.23	34.01	32.62	33.38	892835
2008-09-12	33.19	33.21	32.20	32.60	2237113
2008-09-15	31.52	32.83	31.20	31.37	1771771
2008-09-16	30.91	31.65	30.07	31.11	1942382
2008-09-17	31.89	32.05	30.00	30.00	2287319
2008-09-18	30.36	32.26	30.11	31.75	1812398
2008-09-19	33.39	33.95	32.58	33.60	850855
2008-09-22	33.34	33.45	32.76	33.06	630064
2008-09-23	33.05	33.34	32.20	32.31	610056
2008-09-24	32.24	32.35	31.53	31.83	358821
2008-09-25	32.00	32.92	31.75	32.62	595279
2008-09-26	32.06	32.72	31.75	32.64	490786
2008-09-29	31.98	31.99	30.35	30.89	926258
2008-09-30	31.51	31.69	30.75	31.02	1049955
2008-10-01	30.73	31.04	30.22	30.64	552041
2008-10-02	30.82	31.45	29.17	29.48	601740
2008-10-03	29.90	30.67	28.82	28.84	576424
2008-10-06	27.94	27.94	24.78	26.64	1645383
2008-10-07	27.15	27.22	25.02	25.02	1467367
2008-10-08	24.33	25.69	23.86	24.74	827333
2008-10-09	24.87	25.11	23.18	23.27	1030121
2008-10-10	22.40	24.66	21.73	24.25	1436703
2008-10-13	25.11	25.98	24.73	25.98	716921
2008-10-14	26.98	27.00	24.89	25.48	928660
2008-10-15	24.90	25.06	22.76	22.77	596071
2008-10-16	22.08	23.54	21.09	23.46	935792
2008-10-17	22.88	24.30	22.27	23.21	1013978
2008-10-20	23.82	24.55	22.75	23.20	1177925
2008-10-21	22.87	24.25	22.87	22.99	1368367
2008-10-22	22.50	22.62	20.96	21.66	1418987
2008-10-23	21.90	22.06	19.77	20.55	1215530
2008-10-24	19.03	20.40	19.03	20.01	1211964
2008-10-27	19.78	20.21	19.18	19.18	831312
2008-10-28	19.25	20.99	18.72	20.98	741616
2008-10-29	20.94	21.75	20.77	20.89	1261586
2008-10-30	21.46	22.84	21.40	22.77	758605
2008-10-31	22.68	23.61	22.44	23.18	921985
2008-11-03	23.17	23.41	22.90	23.16	704093
2008-11-04	23.65	23.73	22.96	23.42	632199
2008-11-05	23.07	23.59	22.71	22.78	701966
2008-11-06	22.58	22.99	21.36	21.57	780516
2008-11-07	21.81	22.51	21.72	22.51	700864
2008-11-10	22.96	23.25	22.13	22.30	699718
2008-11-11	22.00	22.81	21.61	22.09	634607
2008-11-12	21.65	21.66	20.43	20.74	738644
2008-11-13	21.01	22.36	19.57	22.36	996143
2008-11-14	22.00	22.44	20.94	21.17	580433
2008-11-17	20.90	21.75	20.63	21.11	624016
2008-11-18	21.15	21.52	20.50	21.18	830557
2008-11-19	21.14	21.68	19.91	19.96	675287
2008-11-20	19.72	20.25	18.21	18.30	975302
2008-11-21	18.60	19.33	17.70	19.33	845174
2008-11-24	19.23	21.09	18.99	20.64	1008486
2008-11-25	20.75	21.47	20.17	21.38	653503
2008-11-26	21.51	22.78	20.33	22.52	771896
2008-11-28	22.30	23.00	22.30	23.00	201021
2008-12-01	22.25	22.42	20.49	20.65	565155
2008-12-02	21.01	21.62	20.62	21.39	635511
2008-12-03	20.87	21.86	20.54	21.77	438725
2008-12-04	21.33	21.88	20.37	21.01	749484
2008-12-05	20.70	21.97	20.11	21.86	576699
2008-12-08	22.77	23.34	22.04	23.15	654675
2008-12-09	22.88	23.30	22.04	22.46	718656
2008-12-10	22.78	23.39	22.37	22.95	448926
2008-12-11	22.77	22.90	21.30	21.62	381766
2008-12-12	20.88	22.29	20.62	22.11	437030
2008-12-15	22.14	22.48	21.51	21.85	370900
2008-12-16	22.14	23.07	21.85	22.96	548221
2008-12-17	22.73	23.59	22.02	23.33	549043
2008-12-18	23.48	23.59	22.17	22.74	542437
2008-12-19	22.88	23.40	22.49	22.69	634468
2008-12-22	22.54	22.78	21.48	22.05	487522
2008-12-23	22.25	22.61	21.72	21.91	349053
2008-12-24	21.80	22.12	21.61	22.05	269519
2008-12-26	22.19	22.40	21.90	22.31	415948
2008-12-29	22.31	22.79	22.20	22.69	553260
2008-12-30	22.92	25.75	22.75	25.75	947008
2008-12-31	25.50	25.50	23.98	24.15	874250
2009-01-02	24.25	26.24	24.02	25.99	636876
2009-01-05	25.90	25.90	24.27	25.14	854432
2009-01-06	25.29	26.15	25.13	25.69	536124
2009-01-07	25.33	25.42	24.57	24.65	519743
2009-01-08	24.58	24.94	24.19	24.68	631540
2009-01-09	24.74	24.87	23.48	23.90	827049
2009-01-12	23.89	23.99	23.15	23.38	469303
2009-01-13	23.16	23.32	22.51	22.90	731692
2009-01-14	22.23	22.86	21.77	22.35	544264
2009-01-15	22.28	22.80	21.30	22.57	536234
2009-01-16	23.00	24.10	21.86	22.88	619094
2009-01-20	22.67	22.67	21.56	21.69	692986
2009-01-21	22.29	22.67	21.19	22.62	767196
2009-01-22	22.15	23.85	21.62	22.90	1127962
2009-01-23	22.34	23.20	22.15	22.69	417461
2009-01-26	22.61	23.38	22.23	22.74	409205
2009-01-27	22.85	23.60	22.77	23.28	314146
2009-01-28	23.76	24.82	23.56	24.54	483854
2009-01-29	24.20	24.30	23.34	23.57	427454
2009-01-30	23.23	23.70	22.30	22.61	561870
2009-02-02	22.20	23.00	22.20	22.92	399148
2009-02-03	22.86	23.02	22.50	22.93	660738
2009-02-04	23.01	24.20	22.93	23.07	971676
2009-02-05	21.25	22.08	19.05	21.51	2896383
2009-02-06	21.83	22.83	21.63	22.62	640856
2009-02-09	22.79	22.86	22.04	22.27	744964
2009-02-10	22.00	22.22	21.10	21.39	1056721
2009-02-11	21.79	21.87	21.02	21.33	695806
2009-02-12	20.88	22.04	20.85	21.97	1195162
2009-02-13	22.03	22.79	22.03	22.25	628676
2009-02-17	21.36	21.77	21.06	21.44	859048
2009-02-18	21.52	21.52	20.59	20.85	724400
2009-02-19	20.99	21.48	20.44	20.50	626386
2009-02-20	20.14	20.82	20.02	20.54	910558
2009-02-23	20.74	20.92	19.16	19.24	695407
2009-02-24	19.36	20.11	19.06	19.98	622768
2009-02-25	19.80	19.92	19.09	19.52	495229
2009-02-26	19.75	19.89	19.01	19.08	508020
2009-02-27	18.93	19.78	18.60	19.32	692140
2009-03-02	18.92	18.92	17.67	17.77	677193
2009-03-03	17.91	18.29	17.63	17.82	564374
2009-03-04	18.06	18.92	17.88	18.57	637757
2009-03-05	18.13	18.37	17.26	17.26	674940
2009-03-06	17.80	19.98	17.09	17.53	1189327
2009-03-09	17.41	17.41	16.67	16.74	844412
2009-03-10	17.13	17.99	17.13	17.99	719397
2009-03-11	18.14	18.89	17.91	18.72	775300
2009-03-12	18.57	19.16	18.40	19.06	618324
2009-03-13	19.21	19.49	18.93	19.26	307433
2009-03-16	19.38	19.93	19.21	19.41	530392
2009-03-17	19.34	19.96	19.09	19.96	555935
2009-03-18	19.90	21.13	19.49	20.94	830158
2009-03-19	21.08	21.36	20.82	21.13	657405
2009-03-20	21.18	21.33	20.60	20.77	1093327
2009-03-23	21.20	22.46	21.01	22.46	626282
2009-03-24	22.18	22.63	21.98	22.01	569723
2009-03-25	22.09	22.55	21.57	22.21	808454
2009-03-26	22.28	23.53	22.27	23.51	616616
2009-03-27	23.13	23.41	22.33	22.64	535189
2009-03-30	21.84	22.07	21.19	21.56	703111
2009-03-31	21.70	22.23	21.48	21.87	526640
2009-04-01	21.51	22.54	21.23	22.46	521741
2009-04-02	23.04	24.19	22.99	23.86	498184
2009-04-03	23.80	24.31	23.56	24.30	538151
2009-04-06	23.18	23.18	20.82	22.90	1028882
2009-04-07	22.32	22.55	22.04	22.34	918486
2009-04-08	22.55	22.55	21.90	22.32	532167
2009-04-09	22.89	24.02	22.70	23.92	641712
2009-04-13	23.62	23.65	22.27	23.25	534963
2009-04-14	22.98	23.27	22.58	22.72	676821
2009-04-15	22.68	23.00	22.28	22.72	473065
2009-04-16	22.87	23.61	22.55	23.34	794777
2009-04-17	23.37	23.74	23.11	23.27	595265
2009-04-20	22.78	22.86	21.88	22.02	832973
2009-04-21	19.68	22.21	19.67	21.93	2768633
2009-04-22	21.64	25.03	21.55	23.58	1548788
2009-04-23	23.55	23.74	22.97	23.67	822930
2009-04-24	23.83	24.87	23.81	24.49	699254
2009-04-27	23.75	24.44	23.75	24.13	638129
2009-04-28	23.95	24.17	23.52	23.96	487013
2009-04-29	24.09	24.67	23.87	24.50	787786
2009-04-30	24.79	26.12	24.79	25.25	810357
2009-05-01	25.10	25.10	24.50	24.78	509591
2009-05-04	25.20	25.69	24.83	25.69	543927
2009-05-05	25.67	25.89	25.06	25.41	475064
2009-05-06	25.61	25.70	24.87	25.51	461423
2009-05-07	25.73	25.73	24.70	24.90	384256
2009-05-08	25.31	25.93	24.93	25.88	539756
2009-05-11	25.64	26.18	25.44	25.50	748089
2009-05-12	25.69	25.97	24.56	25.00	535080
2009-05-13	24.60	24.68	23.62	23.69	492549
2009-05-14	23.83	24.05	23.46	23.67	497383
2009-05-15	23.64	24.19	23.53	23.77	392517
2009-05-18	24.10	24.32	23.64	24.27	573656
2009-05-19	24.29	24.55	23.89	24.33	561556
2009-05-20	24.38	24.86	23.75	23.78	486374
2009-05-21	23.55	23.64	22.91	23.17	596604
2009-05-22	23.25	23.68	23.00	23.10	320145
2009-05-26	22.81	23.99	22.81	23.67	752183
2009-05-27	23.64	24.16	23.28	23.50	807408
2009-05-28	23.62	23.62	22.77	23.30	302354
2009-05-29	23.36	23.49	22.87	23.35	414405
2009-06-01	23.77	24.70	23.70	24.22	554809
2009-06-02	24.16	24.60	23.80	24.33	450392
2009-06-03	24.39	24.55	24.11	24.39	347361
2009-06-04	24.41	24.83	24.21	24.72	357449
2009-06-05	24.87	25.61	24.87	25.43	691334
2009-06-08	25.10	25.55	24.85	25.38	484692
2009-06-09	25.35	25.63	25.12	25.31	454513
2009-06-10	25.50	25.66	24.97	25.43	443994
2009-06-11	25.50	25.79	25.13	25.29	587163
2009-06-12	25.18	25.35	24.68	25.24	552365
2009-06-15	24.99	24.99	24.34	24.58	637874
2009-06-16	24.83	24.97	24.51	24.69	988810
2009-06-17	24.78	24.91	24.04	24.50	572898
2009-06-18	24.54	24.80	24.08	24.73	638633
2009-06-19	24.91	25.08	24.09	24.25	592448
2009-06-22	24.07	24.24	23.04	23.04	551150
2009-06-23	23.16	23.38	22.79	22.98	691500
2009-06-24	23.04	24.00	22.93	23.76	606124
2009-06-25	23.70	24.85	23.40	24.80	729007
2009-06-26	24.73	25.02	24.51	24.94	680020
2009-06-29	24.98	25.13	24.62	25.10	412384
2009-06-30	25.02	25.09	24.34	24.57	541590
2009-07-01	24.52	25.00	24.52	24.60	552965
2009-07-02	24.24	24.24	23.54	24.04	476984
2009-07-06	23.82	24.09	23.40	23.80	474263
2009-07-07	23.61	23.72	22.83	22.88	527431
2009-07-08	22.99	23.07	22.26	22.59	531567
2009-07-09	22.61	22.86	22.42	22.68	226712
2009-07-10	22.53	22.81	22.51	22.68	281117
2009-07-13	22.67	23.38	22.16	23.35	418546
2009-07-14	23.32	23.65	23.25	23.64	307687
2009-07-15	24.00	24.63	23.91	24.63	326492
2009-07-16	24.50	25.13	24.29	25.07	526570
2009-07-17	25.05	25.46	24.95	25.34	633272
2009-07-20	25.37	26.44	25.37	26.13	613811
2009-07-21	26.99	27.95	25.95	26.03	1416722
2009-07-22	25.95	26.05	25.75	25.92	636670
2009-07-23	26.00	27.02	25.73	26.79	1254564
2009-07-24	26.66	27.64	26.55	27.59	621375
2009-07-27	27.62	27.73	27.13	27.33	388329
2009-07-28	26.97	27.62	26.81	27.54	839837
2009-07-29	27.14	27.50	27.00	27.20	454644
2009-07-30	27.51	28.06	27.30	27.64	642328
2009-07-31	27.63	27.95	27.19	27.28	518581
2009-08-03	27.49	28.00	27.20	27.98	411588
2009-08-04	27.90	28.31	27.60	28.25	266380
2009-08-05	28.34	28.41	27.27	27.48	452041
2009-08-06	27.56	27.98	27.32	27.60	544548
2009-08-07	27.77	28.41	27.75	28.41	470812
2009-08-10	28.17	28.42	27.92	28.13	205882
2009-08-11	28.03	28.03	27.17	27.37	426176
2009-08-12	27.31	27.76	27.17	27.41	564752
2009-08-13	27.62	27.77	27.00	27.23	455457
2009-08-14	27.21	27.38	26.47	26.73	225437
2009-08-17	26.20	26.34	25.64	25.84	244166
2009-08-18	25.90	26.26	25.78	25.90	606395
2009-08-19	25.67	26.65	25.52	26.61	567656
2009-08-20	26.64	27.06	26.43	27.02	298543
2009-08-21	27.26	27.69	27.10	27.60	201079
2009-08-24	27.73	27.82	27.44	27.62	260779
2009-08-25	27.68	27.98	27.44	27.62	202494
2009-08-26	27.51	27.66	27.03	27.30	318869
2009-08-27	27.26	27.32	26.50	27.07	283190
2009-08-28	27.34	27.47	26.78	27.18	273074
2009-08-31	26.86	26.91	26.24	26.44	474330
2009-09-01	26.35	27.30	26.15	26.26	384292
2009-09-02	26.26	26.51	25.81	26.41	384340
2009-09-03	26.60	27.34	26.54	27.31	657541
2009-09-04	27.14	27.75	27.14	27.66	355074
2009-09-08	27.96	28.24	27.65	28.14	501964
2009-09-09	28.33	29.44	28.15	29.25	545587
2009-09-10	29.19	29.71	28.98	29.14	595729
2009-09-11	29.12	29.44	28.76	29.12	395198
2009-09-14	28.91	29.46	28.79	29.33	447426
2009-09-15	29.29	29.70	29.20	29.51	282696
2009-09-16	28.69	28.79	27.96	28.70	804702
2009-09-17	28.72	29.16	28.59	28.66	430868
2009-09-18	28.76	28.80	28.38	28.67	379846
2009-09-21	28.45	28.60	28.13	28.28	297396
2009-09-22	28.45	28.55	28.14	28.25	290896
2009-09-23	28.40	28.55	27.91	28.20	351922
2009-09-24	28.21	28.22	27.37	27.56	317039
2009-09-25	27.44	27.50	27.09	27.30	295222
2009-09-28	27.33	27.68	27.09	27.45	201051
2009-09-29	27.48	28.30	27.36	28.29	670742
2009-09-30	28.23	28.24	27.27	27.95	972484
2009-10-01	27.91	27.95	26.81	26.82	348778
2009-10-02	26.51	26.72	26.16	26.26	506721
2009-10-05	26.46	26.94	26.08	26.92	390683
2009-10-06	27.04	27.61	26.96	27.38	469525
2009-10-07	27.36	27.59	27.20	27.43	280242
2009-10-08	27.51	28.58	27.46	28.58	601346
2009-10-09	28.52	29.32	28.40	29.27	579306
2009-10-12	29.50	29.59	29.18	29.49	606521
2009-10-13	29.26	29.43	28.67	28.87	807871
2009-10-14	29.13	29.57	28.95	29.47	202105
2009-10-15	29.21	29.39	29.08	29.33	779020
2009-10-16	29.08	29.26	28.72	29.19	276687
2009-10-19	29.31	29.94	29.26	29.76	700093
2009-10-20	29.95	30.45	29.31	30.24	936729
2009-10-21	30.27	31.36	30.26	31.02	752639
2009-10-22	30.99	31.25	30.60	31.17	368374
2009-10-23	31.35	31.55	30.46	30.69	316942
2009-10-26	30.69	31.30	29.97	30.40	342396
2009-10-27	30.40	30.58	29.54	29.62	421829
2009-10-28	29.66	29.66	28.50	28.64	410198
2009-10-29	28.75	29.15	28.26	29.10	420840
2009-10-30	28.85	29.23	28.30	28.43	523843
2009-11-02	28.47	28.72	27.98	28.44	609669
2009-11-03	28.19	29.09	28.17	29.03	478721
2009-11-04	29.24	29.86	29.00	29.18	402340
2009-11-05	29.50	30.10	29.39	29.96	329865
2009-11-06	29.83	30.10	29.52	29.73	271769
2009-11-09	29.92	30.52	29.80	30.34	254308
2009-11-10	30.25	30.52	29.95	30.27	217219
2009-11-11	30.48	30.59	29.99	30.21	267537
2009-11-12	30.11	30.30	29.55	29.61	392270
2009-11-13	29.76	30.66	29.63	30.46	400712
2009-11-16	30.60	31.50	30.60	31.25	267323
2009-11-17	31.03	31.29	30.82	30.91	278248
2009-11-18	30.85	30.91	30.40	30.47	447056
2009-11-19	30.26	30.34	29.58	30.13	448081
2009-11-20	30.07	30.08	29.72	30.02	281939
2009-11-23	30.23	30.79	30.20	30.38	315417
2009-11-24	30.47	30.54	29.94	30.45	301421
2009-11-25	30.48	30.54	30.21	30.52	236832
2009-11-27	29.51	30.45	29.41	29.98	162133
2009-11-30	29.85	29.85	29.15	29.63	307227
2009-12-01	29.72	30.30	29.69	30.02	242094
2009-12-02	30.06	30.61	29.97	30.38	246715
2009-12-03	30.52	30.68	30.26	30.28	214862
2009-12-04	30.75	31.17	30.30	30.85	179537
2009-12-07	30.69	31.07	30.67	30.86	151104
2009-12-08	30.55	30.92	30.20	30.62	467364
2009-12-09	30.68	30.94	30.27	30.57	292733
2009-12-10	30.84	31.10	30.71	30.96	233272
2009-12-11	31.21	31.28	30.85	31.13	105467
2009-12-14	31.29	31.85	31.22	31.63	215165
2009-12-15	31.56	32.05	31.33	31.96	342541
2009-12-16	32.03	32.31	31.43	31.55	348174
2009-12-17	31.36	31.65	31.21	31.48	195785
2009-12-18	31.83	31.87	31.50	31.82	490073
2009-12-21	31.97	32.38	31.93	32.03	221849
2009-12-22	32.15	32.42	32.06	32.42	183683
2009-12-23	32.45	32.85	32.17	32.17	554717
2009-12-24	32.34	32.53	32.17	32.24	127200
2009-12-28	32.29	32.30	31.78	32.00	307068
2009-12-29	32.12	32.12	31.52	31.67	282939
2009-12-30	31.45	31.81	31.37	31.46	512070
2009-12-31	31.55	31.68	31.14	31.15	186250
2010-01-04	31.33	31.79	30.86	31.65	371594
2010-01-05	31.55	31.55	31.00	31.43	372927
2010-01-06	31.44	31.84	31.35	31.81	220209
2010-01-07	31.85	32.12	31.56	31.75	307379
2010-01-08	31.61	32.28	31.47	32.24	228956
2010-01-11	32.27	32.40	32.06	32.24	313001
2010-01-12	31.99	32.04	31.44	31.77	244484
2010-01-13	31.84	31.84	31.27	31.77	319011
2010-01-14	31.74	31.87	31.49	31.65	240905
2010-01-15	31.65	31.72	31.07	31.23	181593
2010-01-19	31.14	31.78	31.14	31.59	217847
2010-01-20	31.24	31.43	30.88	31.34	253890
2010-01-21	31.27	31.43	30.41	30.51	350862
2010-01-22	30.41	30.44	29.92	29.98	553610
2010-01-25	30.12	30.15	29.18	29.57	421490
2010-01-26	29.44	29.54	29.14	29.39	344945
2010-01-27	29.28	29.40	28.84	29.28	209316
2010-01-28	29.26	29.54	28.45	28.80	186617
2010-01-29	28.91	29.20	28.22	28.22	374301
2010-02-01	28.37	28.85	28.09	28.78	464331
2010-02-02	28.77	29.43	28.64	29.33	371653
2010-02-03	29.12	29.48	29.06	29.32	385986
2010-02-04	30.87	30.87	29.29	29.30	1024726
2010-02-05	29.35	29.46	28.26	29.02	924327
2010-02-08	29.01	29.64	28.71	29.23	493906
2010-02-09	29.46	29.76	29.23	29.30	330523
2010-02-10	29.27	29.42	28.91	29.02	259658
2010-02-11	29.02	29.57	28.83	29.55	306239
2010-02-12	29.21	29.94	28.98	29.94	403781
2010-02-16	30.00	30.32	29.77	30.32	201516
2010-02-17	30.31	30.65	30.27	30.60	340570
2010-02-18	30.68	31.33	30.47	31.24	305622
2010-02-19	31.25	31.51	31.18	31.48	374071
2010-02-22	31.66	31.75	31.15	31.52	221150
2010-02-23	31.37	31.50	30.78	30.82	156203
2010-02-24	30.83	30.98	30.63	30.90	123379
2010-02-25	30.30	31.09	30.09	31.05	271564
2010-02-26	30.99	31.17	30.66	31.00	232513
2010-03-01	31.16	31.83	31.00	31.56	265064
2010-03-02	31.54	31.90	31.42	31.77	329066
2010-03-03	31.73	31.90	31.43	31.59	328331
2010-03-04	31.60	31.76	31.11	31.33	381276
2010-03-05	31.57	32.17	31.43	32.17	160284
2010-03-08	32.08	32.30	31.97	32.30	301652
2010-03-09	32.17	32.49	31.84	32.43	204357
2010-03-10	32.36	32.67	32.23	32.66	241237
2010-03-11	32.43	33.00	32.30	33.00	321960
2010-03-12	33.00	33.00	32.55	32.80	399279
2010-03-15	32.85	33.03	32.56	32.71	419715
2010-03-16	32.71	32.78	32.39	32.57	291343
2010-03-17	32.71	33.11	32.71	32.80	419231
2010-03-18	32.93	32.98	32.20	32.29	511666
2010-03-19	32.39	32.54	32.02	32.09	552894
2010-03-22	31.82	32.57	31.82	32.47	197792
2010-03-23	32.53	33.15	32.35	33.13	190971
2010-03-24	32.96	33.07	32.48	32.56	268174
2010-03-25	32.87	32.87	32.17	32.20	449034
2010-03-26	32.31	32.85	32.16	32.82	371871
2010-03-29	32.82	33.22	32.75	33.21	344233
2010-03-30	33.12	33.60	33.09	33.42	288291
2010-03-31	33.40	33.66	33.09	33.10	233645
2010-04-01	33.33	33.58	32.91	33.16	245115
2010-04-05	33.18	33.69	33.11	33.61	239270
2010-04-06	33.35	33.85	33.35	33.67	351192
2010-04-07	33.74	33.74	33.23	33.53	331402
2010-04-08	33.38	33.57	32.92	33.39	273130
2010-04-09	33.50	33.70	33.11	33.68	351236
2010-04-12	33.78	34.00	33.59	34.00	178632
2010-04-13	34.01	34.12	33.65	34.11	219089
2010-04-14	34.26	34.38	33.93	34.36	180300
2010-04-15	34.20	34.67	34.08	34.51	160659
2010-04-16	34.35	34.66	33.99	34.14	336158
2010-04-19	34.04	34.45	33.25	33.58	934005
2010-04-20	34.46	35.00	33.65	34.21	980692
2010-04-21	34.33	34.81	34.20	34.76	395219
2010-04-22	34.45	35.04	34.20	34.94	422341
2010-04-23	34.86	35.17	34.71	34.83	464526
2010-04-26	34.80	35.54	34.68	35.02	436384
2010-04-27	34.79	35.21	34.23	34.33	361827
2010-04-28	34.41	34.58	33.97	34.06	377441
2010-04-29	34.21	34.71	34.21	34.62	327421
2010-04-30	34.67	34.75	33.60	33.60	494521
2010-05-03	33.79	34.48	33.75	34.41	639940
2010-05-04	33.95	33.95	32.64	33.21	901254
2010-05-05	32.72	33.84	32.58	33.40	721460
2010-05-06	33.33	33.49	30.41	31.93	887035
2010-05-07	31.79	31.79	30.56	30.88	705328
2010-05-10	32.19	33.04	32.12	32.89	675290
2010-05-11	32.50	33.44	32.50	32.97	486284
2010-05-12	33.03	33.86	33.03	33.72	478410
2010-05-13	33.55	34.00	33.37	33.79	503002
2010-05-14	33.54	33.60	32.52	32.77	311600
2010-05-17	32.99	33.28	32.20	32.97	474467
2010-05-18	33.25	33.67	32.49	32.52	279954
2010-05-19	32.31	32.43	31.26	31.66	329527
2010-05-20	30.97	30.97	30.06	30.06	766453
2010-05-21	29.56	30.14	29.41	30.09	1049051
2010-05-24	30.04	30.55	29.92	30.00	400756
2010-05-25	29.22	29.78	28.75	29.70	550668
2010-05-26	29.82	30.51	29.64	29.91	948047
2010-05-27	30.59	31.12	30.36	31.08	548236
2010-05-28	31.00	31.09	30.40	30.54	513741
2010-06-01	30.42	31.00	29.88	29.88	409839
2010-06-02	30.10	30.78	29.72	30.78	344499
2010-06-03	30.70	31.60	30.63	31.52	669676
2010-06-04	30.80	30.83	29.60	29.72	408470
2010-06-07	29.72	29.87	29.06	29.06	341972
2010-06-08	29.15	29.34	28.55	28.97	328535
2010-06-09	29.16	29.78	28.92	29.02	296935
2010-06-10	29.60	30.41	29.60	30.36	432571
2010-06-11	30.12	30.90	29.99	30.85	440904
2010-06-14	31.06	31.81	30.92	31.33	741100
2010-06-15	31.39	32.57	31.39	32.49	476262
2010-06-16	32.17	32.48	32.04	32.14	568839
2010-06-17	32.21	32.33	31.53	31.75	273043
2010-06-18	31.77	31.95	31.54	31.57	262389
2010-06-21	32.10	32.31	31.27	31.45	362103
2010-06-22	31.52	31.81	30.45	30.50	261046
2010-06-23	30.56	30.69	30.04	30.45	311896
2010-06-24	30.34	30.82	30.02	30.52	558939
2010-06-25	30.52	30.84	30.23	30.65	724615
2010-06-28	30.70	30.87	30.11	30.16	368688
2010-06-29	29.69	29.72	28.71	28.91	429642
2010-06-30	28.82	29.29	28.49	28.57	367288
2010-07-01	28.50	28.51	27.54	28.20	520492
2010-07-02	28.31	28.38	27.75	27.85	403884
2010-07-06	28.37	28.43	27.73	27.97	665081
2010-07-07	28.06	28.76	27.93	28.75	238515
2010-07-08	29.00	29.20	28.63	28.99	253170
2010-07-09	28.87	29.28	28.78	29.28	271891
2010-07-12	30.00	30.16	29.15	29.42	555021
2010-07-13	29.69	30.54	29.68	30.45	570607
2010-07-14	30.41	30.52	30.02	30.43	418034
2010-07-15	30.37	30.50	29.93	30.27	257103
2010-07-16	30.11	30.12	28.88	28.96	379882
2010-07-19	29.14	29.85	28.61	29.77	737122
2010-07-20	32.43	32.47	29.90	30.63	1879190
2010-07-21	30.70	31.50	30.67	31.11	1168954
2010-07-22	31.66	32.24	31.00	31.80	790926
2010-07-23	31.70	32.43	31.54	32.43	689262
2010-07-26	32.42	32.92	32.19	32.64	414968
2010-07-27	32.78	32.87	31.84	32.06	588454
2010-07-28	32.04	32.17	31.60	31.65	216868
2010-07-29	31.94	32.13	31.26	31.80	360003
2010-07-30	31.31	32.34	31.20	32.17	607080
2010-08-02	32.64	32.91	32.43	32.78	461968
2010-08-03	32.55	32.80	32.10	32.59	416443
2010-08-04	32.63	32.91	32.52	32.85	312734
2010-08-05	32.55	33.19	32.43	33.01	384166
2010-08-06	32.71	33.01	32.32	32.89	318385
2010-08-09	32.89	33.19	32.87	33.10	311275
2010-08-10	32.68	32.96	32.45	32.65	260891
2010-08-11	31.96	31.96	31.19	31.50	473168
2010-08-12	30.89	31.31	30.86	31.21	256595
2010-08-13	31.19	31.31	30.93	30.94	208233
2010-08-16	30.68	31.23	30.54	30.82	370844
2010-08-17	31.22	31.78	31.12	31.58	330524
2010-08-18	31.58	32.36	31.27	32.15	478316
2010-08-19	32.08	32.08	31.24	31.27	610656
2010-08-20	31.09	31.36	30.67	31.29	477695
2010-08-23	31.33	31.60	30.90	31.01	407364
2010-08-24	30.50	30.56	30.04	30.13	334770
2010-08-25	29.99	30.32	29.50	30.20	278079
2010-08-26	30.37	30.68	29.90	29.92	272562
2010-08-27	30.22	30.76	29.70	30.69	255672
2010-08-30	30.64	30.76	29.84	29.86	311110
2010-08-31	29.76	30.02	29.49	29.79	292886
2010-09-01	30.32	31.35	30.10	31.27	391580
2010-09-02	31.16	32.25	31.16	32.22	396939
2010-09-03	32.68	32.93	32.55	32.75	330067
2010-09-07	32.55	32.55	32.13	32.34	413324
2010-09-08	32.45	32.79	32.26	32.57	443063
2010-09-09	32.89	33.00	32.55	32.71	352053
2010-09-10	32.69	33.04	32.57	32.85	216997
2010-09-13	33.22	33.76	33.19	33.64	313678
2010-09-14	33.60	33.73	33.33	33.52	198399
2010-09-15	33.51	33.71	33.28	33.64	272895
2010-09-16	33.94	34.47	33.89	33.94	533019
2010-09-17	34.07	34.30	33.74	34.27	367533
2010-09-20	34.47	35.14	34.27	35.09	366904
2010-09-21	35.05	35.47	34.94	35.04	418347
2010-09-22	34.88	35.13	34.31	34.72	439313
2010-09-23	34.39	34.73	34.10	34.14	370828
2010-09-24	34.68	35.30	34.60	35.21	253844
2010-09-27	35.17	35.20	34.87	34.99	303144
2010-09-28	35.02	35.60	34.56	35.52	386405
2010-09-29	35.32	35.76	35.14	35.32	649736
2010-09-30	35.61	36.24	35.24	35.51	637347
2010-10-01	35.75	36.07	35.38	35.89	388404
2010-10-04	35.70	35.89	35.08	35.17	419471
2010-10-05	35.63	36.49	35.54	36.42	288007
2010-10-06	36.44	36.58	35.95	36.20	232559
2010-10-07	36.25	36.25	35.80	36.07	301523
2010-10-08	36.08	36.53	35.87	36.42	301835
2010-10-11	36.48	36.78	36.22	36.49	182924
2010-10-12	36.47	36.50	35.82	36.26	342863
2010-10-13	36.44	36.95	36.29	36.70	447294
2010-10-14	36.72	37.09	36.58	36.83	319532
2010-10-15	37.16	37.28	36.34	36.55	443491
2010-10-18	36.66	37.19	36.40	37.08	774800
2010-10-19	36.63	36.63	35.08	35.53	1314536
2010-10-20	35.69	36.40	35.65	36.25	593834
2010-10-21	36.46	37.00	36.16	36.47	425063
2010-10-22	36.50	36.59	36.30	36.43	202363
2010-10-25	36.69	37.16	36.60	36.71	417990
2010-10-26	36.49	36.68	36.17	36.25	301476
2010-10-27	35.97	36.15	35.67	36.13	208892
2010-10-28	36.35	36.68	35.82	36.09	159484
2010-10-29	36.07	36.30	36.00	36.08	267210
2010-11-01	36.03	36.68	35.79	36.10	205313
2010-11-02	36.30	37.10	36.30	36.87	291562
2010-11-03	36.95	37.12	36.57	37.04	378131
2010-11-04	37.58	37.82	37.38	37.76	253250
2010-11-05	37.74	37.89	37.49	37.88	233648
2010-11-08	37.73	37.81	37.44	37.69	151409
2010-11-09	37.72	37.98	37.37	37.54	243614
2010-11-10	37.53	37.89	37.22	37.86	146648
2010-11-11	37.38	37.67	37.26	37.58	245153
2010-11-12	37.34	37.48	37.08	37.16	433339
2010-11-15	37.37	37.90	37.23	37.49	207952
2010-11-16	37.12	37.22	36.66	36.86	332363
2010-11-17	36.86	37.10	36.62	36.78	153614
2010-11-18	37.24	37.71	37.17	37.32	182881
2010-11-19	37.31	37.60	37.06	37.45	254297
2010-11-22	37.27	37.67	37.01	37.55	378482
2010-11-23	37.07	37.10	36.68	36.92	314099
2010-11-24	37.26	37.99	37.19	37.94	231033
2010-11-26	37.53	37.73	37.47	37.68	126254
2010-11-29	37.41	37.41	36.70	37.13	312382
2010-11-30	36.76	37.54	36.69	37.47	462263
2010-12-01	37.96	38.60	37.92	38.46	233329
2010-12-02	38.46	39.23	38.26	39.18	218495
2010-12-03	38.77	39.38	38.52	39.28	398009
2010-12-06	39.27	39.27	38.80	38.87	396033
2010-12-07	39.34	39.45	38.90	38.99	310365
2010-12-08	39.14	39.14	38.82	38.87	321525
2010-12-09	39.17	39.17	38.63	38.72	334007
2010-12-10	38.86	39.62	38.76	39.52	220659
2010-12-13	39.69	39.90	39.64	39.70	254952
2010-12-14	39.70	40.00	39.57	39.76	218681
2010-12-15	39.68	40.15	39.42	39.43	356299
2010-12-16	39.50	39.65	39.19	39.63	352652
2010-12-17	39.80	40.29	39.43	39.96	515137
2010-12-20	40.05	40.10	39.50	39.94	211327
2010-12-21	40.10	40.21	39.87	40.04	203148
2010-12-22	40.14	40.22	39.72	39.99	305242
2010-12-23	39.97	40.12	39.55	39.62	213752
2010-12-27	39.46	39.57	39.27	39.49	166704
2010-12-28	39.57	39.62	39.23	39.34	371715
2010-12-29	39.37	39.52	39.13	39.18	240269
2010-12-30	39.19	39.60	39.16	39.40	172668
2010-12-31	39.28	39.55	39.10	39.12	163919
2011-01-03	39.56	40.04	39.38	39.73	374840
2011-01-04	39.77	39.77	38.25	38.66	462208
2011-01-05	38.52	38.77	38.45	38.57	389766
2011-01-06	38.70	38.97	38.50	38.59	255576
2011-01-07	38.75	38.92	38.04	38.45	198049
2011-01-10	38.21	38.80	38.02	38.70	367201
2011-01-11	38.88	39.20	38.64	38.90	281015
2011-01-12	39.13	39.36	38.73	39.27	262633
2011-01-13	39.30	39.34	38.77	39.02	153325
2011-01-14	38.87	39.51	38.75	39.48	235854
2011-01-18	39.46	39.90	39.35	39.90	453710
2011-01-19	39.82	39.94	39.28	39.34	292919
2011-01-20	39.11	39.24	38.35	38.47	240006
2011-01-21	38.57	38.91	38.26	38.28	295935
2011-01-24	38.14	39.19	38.14	39.05	235012
2011-01-25	38.89	39.19	38.50	39.19	221439
2011-01-26	39.42	39.83	39.23	39.67	257887
2011-01-27	39.64	39.97	39.51	39.81	144336
2011-01-28	39.89	40.12	38.91	38.95	242638
2011-01-31	39.12	39.91	39.05	39.66	229239
2011-02-01	40.06	40.57	39.74	40.41	246842
2011-02-02	40.42	40.59	40.14	40.34	295407
2011-02-03	40.42	40.42	39.28	40.19	391356
2011-02-04	40.20	40.84	40.00	40.72	274406
2011-02-07	40.89	41.60	40.69	41.25	333869
2011-02-08	41.03	41.28	40.85	41.18	337827
2011-02-09	41.20	41.41	40.70	41.20	482425
2011-02-10	41.02	42.05	41.02	41.98	619577
2011-02-11	41.66	42.29	41.66	42.18	348138
2011-02-14	42.15	42.33	41.77	42.05	213577
2011-02-15	41.95	42.10	41.72	41.79	157672
2011-02-16	41.85	42.17	41.61	41.89	263839
2011-02-17	41.79	42.31	41.72	41.94	278294
2011-02-18	41.98	42.29	41.80	42.12	258574
2011-02-22	41.73	41.98	40.80	40.89	340030
2011-02-23	40.96	41.25	39.41	39.82	350020
2011-02-24	39.76	40.31	39.36	39.77	446634
2011-02-25	39.90	41.07	39.90	41.07	466198
2011-02-28	41.07	41.65	41.07	41.24	414129
2011-03-01	41.48	41.65	40.43	40.63	310644
2011-03-02	40.58	41.38	40.54	40.84	242207
2011-03-03	41.40	42.27	41.20	42.06	296409
2011-03-04	42.22	42.24	41.12	41.49	267905
2011-03-07	41.50	41.90	40.31	40.70	400147
2011-03-08	40.75	41.71	40.57	41.46	295775
2011-03-09	41.42	41.67	40.94	41.57	353536
2011-03-10	41.01	41.37	40.69	41.11	665982
2011-03-11	40.23	41.89	40.23	41.75	349273
2011-03-14	41.35	41.82	41.25	41.57	355420
2011-03-15	40.30	41.40	40.01	41.15	285168
2011-03-16	41.02	41.33	40.36	40.74	401221
2011-03-17	41.40	41.60	41.03	41.22	265590
2011-03-18	41.78	42.16	41.50	41.66	355617
2011-03-21	42.23	42.94	42.02	42.58	304608
2011-03-22	42.51	42.72	41.96	42.08	238233
2011-03-23	41.98	42.13	41.57	41.90	287003
2011-03-24	42.21	42.50	41.79	42.37	332719
2011-03-25	42.59	43.11	42.33	43.01	471031
2011-03-28	43.10	43.11	42.53	42.60	244212
2011-03-29	42.61	42.82	42.15	42.78	361854
2011-03-30	43.01	43.06	42.79	42.91	240992
2011-03-31	42.91	43.78	42.84	43.65	344452
2011-04-01	44.06	44.46	43.90	44.45	443486
2011-04-04	44.35	44.68	44.21	44.64	413727
2011-04-05	45.48	45.76	44.84	45.16	834391
2011-04-06	45.37	45.61	45.05	45.29	692526
2011-04-07	45.19	45.47	44.62	44.67	716611
2011-04-08	44.87	45.00	44.07	44.33	302890
2011-04-11	44.27	44.43	43.56	43.78	250243
2011-04-12	43.50	43.62	43.06	43.34	280737
2011-04-13	43.40	43.54	43.05	43.24	285077
2011-04-14	42.91	43.85	42.89	43.64	536853
2011-04-15	43.67	44.16	43.49	43.88	200704
2011-04-18	43.15	43.25	42.51	43.21	396267
2011-04-19	43.45	43.69	43.21	43.65	243609
2011-04-20	44.35	44.62	44.21	44.54	650221
2011-04-21	45.50	47.28	45.48	46.73	593578
2011-04-25	46.99	47.07	46.19	46.72	495480
2011-04-26	47.06	47.50	46.90	47.08	605900
2011-04-27	47.29	47.29	46.26	46.71	396782
2011-04-28	46.55	46.91	46.41	46.57	233309
2011-04-29	46.76	47.10	46.69	46.92	164943
2011-05-02	47.18	47.37	46.48	46.57	206372
2011-05-03	46.36	46.64	45.68	45.97	249647
2011-05-04	45.89	45.98	44.73	45.15	268350
2011-05-05	44.67	45.31	44.33	44.83	229520
2011-05-06	45.15	45.91	44.88	45.13	141235
2011-05-09	45.34	46.28	45.20	45.86	392869
2011-05-10	46.01	46.24	45.94	46.07	190829
2011-05-11	46.01	46.18	45.27	45.56	300587
2011-05-12	45.42	45.91	44.97	45.74	149328
2011-05-13	45.79	45.98	44.53	44.65	314721
2011-05-16	44.31	44.93	44.26	44.43	391310
2011-05-17	44.20	44.24	43.25	43.63	175918
2011-05-18	43.71	44.80	43.66	44.75	191389
2011-05-19	45.01	45.52	44.42	44.79	276938
2011-05-20	44.74	44.85	44.15	44.58	208586
2011-05-23	43.80	44.24	43.65	43.82	438620
2011-05-24	43.99	44.17	43.42	43.66	255749
2011-05-25	43.51	44.22	43.38	44.03	244817
2011-05-26	43.78	44.20	43.56	44.13	313208
2011-05-27	44.43	44.92	44.30	44.69	116659
2011-05-31	45.04	45.34	44.57	45.34	388656
2011-06-01	45.36	45.40	43.52	43.62	192883
2011-06-02	43.56	43.97	43.27	43.62	191309
2011-06-03	42.85	43.33	42.64	42.90	249317
2011-06-06	42.72	42.92	42.35	42.60	295921
2011-06-07	42.81	42.89	42.31	42.83	330408
2011-06-08	42.75	43.00	42.60	42.78	529692
2011-06-09	42.93	43.03	42.77	42.90	307911
2011-06-10	42.58	42.67	42.24	42.35	445908
2011-06-13	42.33	42.77	42.20	42.43	288223
2011-06-14	42.87	43.58	42.65	43.34	186121
2011-06-15	42.87	43.09	42.58	42.72	303402
2011-06-16	42.69	42.90	41.90	42.42	364048
2011-06-17	42.99	43.11	42.71	42.99	402672
2011-06-20	42.85	43.35	42.82	43.24	239489
2011-06-21	43.62	44.17	43.44	44.10	288195
2011-06-22	44.10	44.86	44.10	44.41	341421
2011-06-23	43.80	44.24	43.26	44.11	363934
2011-06-24	44.26	44.42	43.32	43.49	407964
2011-06-27	43.43	43.83	42.99	43.39	408036
2011-06-28	43.61	44.40	43.34	44.28	189395
2011-06-29	44.60	45.25	44.20	45.01	309256
2011-06-30	45.14	46.16	45.12	45.85	383354
2011-07-01	45.80	46.39	45.47	46.23	337619
2011-07-05	46.23	46.48	45.86	46.17	265990
2011-07-06	46.09	46.77	45.92	46.72	287192
2011-07-07	47.25	47.28	46.66	46.94	256859
2011-07-08	46.33	46.90	46.09	46.90	225801
2011-07-11	46.28	46.41	45.25	45.38	409893
2011-07-12	45.15	45.44	44.89	44.96	287617
2011-07-13	44.92	45.35	44.73	44.79	356197
2011-07-14	44.96	45.42	43.83	43.96	407674
2011-07-15	44.20	44.29	43.64	44.22	189672
2011-07-18	43.99	44.12	43.42	44.01	322748
2011-07-19	45.49	46.38	45.29	46.32	643805
2011-07-20	46.45	46.93	45.89	46.45	633109
2011-07-21	46.49	46.76	43.44	44.76	1072982
2011-07-22	44.91	45.13	44.43	44.70	348009
2011-07-25	44.26	45.17	44.04	44.60	288318
2011-07-26	44.48	44.48	43.26	43.35	256198
2011-07-27	43.07	43.17	41.65	41.73	357592
2011-07-28	41.70	42.53	41.50	41.57	443401
2011-07-29	41.05	41.93	40.59	41.48	348760
2011-08-01	41.88	41.97	40.94	41.63	427049
2011-08-02	41.34	41.86	40.22	40.25	451100
2011-08-03	40.25	40.63	39.63	40.38	766575
2011-08-04	39.73	39.78	37.81	37.86	473391
2011-08-05	38.44	38.91	36.62	37.74	852160
2011-08-08	36.47	36.96	34.36	34.38	631230
2011-08-09	34.56	36.25	33.78	36.25	1377689
2011-08-10	35.19	35.84	34.44	34.53	893335
2011-08-11	34.73	37.16	34.64	36.62	486465
2011-08-12	37.03	37.27	36.37	36.50	659166
2011-08-15	36.89	37.59	36.81	37.30	611696
2011-08-16	36.63	37.28	36.34	36.60	365259
2011-08-17	36.93	37.02	35.56	36.14	395720
2011-08-18	34.79	34.80	33.55	33.82	561398
2011-08-19	33.35	34.45	32.68	32.77	471496
2011-08-22	33.66	33.69	32.58	32.98	356723
2011-08-23	33.15	34.31	32.80	34.30	495546
2011-08-24	34.27	35.44	34.09	35.24	463681
2011-08-25	35.60	35.79	34.05	34.29	585316
2011-08-26	33.95	35.58	33.27	35.52	455336
2011-08-29	35.96	36.57	35.96	36.50	532598
2011-08-30	36.34	37.19	36.12	36.94	298869
2011-08-31	37.18	38.10	36.82	37.18	349095
2011-09-01	37.38	37.52	36.05	36.18	593137
2011-09-02	35.12	35.66	34.47	34.68	246382
2011-09-06	33.53	34.34	33.45	34.09	864008
2011-09-07	34.73	35.16	34.59	34.96	975448
2011-09-08	34.70	35.14	34.29	34.48	529568
2011-09-09	34.06	34.31	32.92	33.18	380134
2011-09-12	32.71	33.24	32.01	32.61	500670
2011-09-13	32.82	33.73	32.55	33.60	536548
2011-09-14	33.89	34.92	33.19	34.32	432228
2011-09-15	34.67	35.13	34.15	34.99	304065
2011-09-16	34.93	35.30	34.28	34.57	592720
2011-09-19	33.92	34.62	33.27	34.30	584961
2011-09-20	34.50	34.96	34.00	34.00	708424
2011-09-21	33.89	34.18	32.04	32.08	563082
2011-09-22	30.87	31.22	30.09	30.40	724565
2011-09-23	30.35	31.26	30.31	31.11	722567
2011-09-26	31.43	31.92	30.28	31.81	315103
2011-09-27	32.69	34.00	32.56	33.25	564299
2011-09-28	33.47	33.69	32.08	32.15	618413
2011-09-29	32.82	33.23	31.75	32.66	577575
2011-09-30	32.20	32.27	31.12	31.16	571848
2011-10-03	30.86	31.40	29.64	29.80	794859
2011-10-04	29.44	31.71	29.29	31.66	557926
2011-10-05	31.73	32.85	31.29	32.73	482957
2011-10-06	32.68	33.75	32.42	33.45	469415
2011-10-07	33.56	33.65	31.86	31.90	939695
2011-10-10	32.52	32.80	32.27	32.65	1317727
2011-10-11	32.44	33.19	32.38	33.10	796645
2011-10-12	33.08	34.35	32.90	34.32	1715630
2011-10-13	33.99	34.60	33.61	34.41	610187
2011-10-14	34.79	35.02	34.24	34.88	373520
2011-10-17	34.56	34.74	33.96	34.13	652618
2011-10-18	34.29	36.20	34.25	35.70	610320
2011-10-19	35.73	35.85	34.73	34.80	585239
2011-10-20	37.02	38.28	33.00	33.98	1069378
2011-10-21	34.47	34.72	33.86	34.63	514848
2011-10-24	34.81	36.14	34.64	35.81	422452
2011-10-25	35.48	35.84	34.70	35.01	245899
2011-10-26	35.68	35.83	34.73	35.61	226192
2011-10-27	36.69	37.12	36.21	36.47	1224228
2011-10-28	36.27	36.61	35.87	36.18	513895
2011-10-31	35.72	36.17	34.77	35.45	491145
2011-11-01	33.99	34.90	33.54	34.45	858053
2011-11-02	35.08	35.62	34.55	35.29	325400
2011-11-03	35.78	36.72	35.17	36.58	455862
2011-11-04	35.91	36.31	35.45	36.03	543492
2011-11-07	36.03	36.22	34.94	35.83	387462
2011-11-08	36.18	36.41	35.07	36.33	407618
2011-11-09	35.22	35.51	34.52	34.79	389240
2011-11-10	35.26	35.35	34.52	35.07	333293
2011-11-11	35.49	36.03	35.30	35.83	403958
2011-11-14	35.70	35.82	34.90	35.24	331101
2011-11-15	35.16	35.91	34.92	35.50	380461
2011-11-16	35.13	36.05	34.99	35.23	282310
2011-11-17	35.16	35.16	33.77	34.09	380695
2011-11-18	34.26	34.91	34.02	34.67	426125
2011-11-21	34.05	34.37	33.52	33.95	554392
2011-11-22	33.97	34.42	33.69	34.07	446555
2011-11-23	33.68	33.71	32.89	33.15	490407
2011-11-25	32.93	33.60	32.77	32.84	113625
2011-11-28	34.10	34.64	33.76	34.27	339554
2011-11-29	34.31	34.69	34.18	34.47	179638
2011-11-30	35.83	36.48	35.77	36.46	550972
2011-12-01	36.23	36.79	35.97	36.05	316235
2011-12-02	36.55	36.85	36.30	36.48	276991
2011-12-05	36.89	37.40	36.63	36.92	329626
2011-12-06	37.03	37.23	36.69	36.93	310839
2011-12-07	36.98	37.36	36.22	37.13	312841
2011-12-08	36.80	37.02	35.93	36.10	416039
2011-12-09	36.24	38.36	36.24	37.03	303339
2011-12-12	36.96	36.96	36.00	36.58	310131
2011-12-13	36.93	37.17	36.03	36.23	416603
2011-12-14	35.69	35.99	35.30	35.45	511535
2011-12-15	35.88	35.92	35.13	35.63	416172
2011-12-16	36.14	36.68	35.49	35.73	963917
2011-12-19	35.98	36.27	34.99	35.13	454560
2011-12-20	35.88	36.65	35.77	36.29	567168
2011-12-21	36.29	36.29	35.51	36.08	410904
2011-12-22	36.23	36.48	35.93	36.22	363909
2011-12-23	36.43	36.59	36.19	36.55	203760
2011-12-27	36.37	36.65	36.20	36.24	253581
2011-12-28	36.18	36.28	35.56	35.91	467093
2011-12-29	36.05	37.05	35.89	36.97	491888
2011-12-30	37.07	37.27	36.86	37.11	364835
2012-01-03	38.03	38.14	37.18	37.30	334516
2012-01-04	37.13	37.53	37.04	37.41	218214
2012-01-05	37.17	38.11	36.73	38.09	409659
2012-01-06	38.07	38.13	37.67	38.00	378339
2012-01-09	38.17	38.28	37.72	38.09	301056
2012-01-10	38.50	38.76	38.27	38.63	340763
2012-01-11	38.37	38.77	38.37	38.62	345978
2012-01-12	38.76	38.98	38.15	38.86	198206
2012-01-13	38.49	38.87	38.08	38.87	212961
2012-01-17	39.21	39.58	38.95	39.11	245674
2012-01-18	38.99	39.75	38.65	39.60	215066
2012-01-19	39.75	40.32	39.57	40.11	272263
2012-01-20	39.99	39.99	39.51	39.80	303320
2012-01-23	39.83	40.21	39.35	39.51	188969
2012-01-24	39.24	39.59	38.84	39.47	337537
2012-01-25	39.32	39.99	39.05	39.91	321433
2012-01-26	40.21	40.25	39.76	39.97	183466
2012-01-27	39.77	40.20	39.77	39.96	166993
2012-01-30	39.67	40.12	39.19	40.02	414817
2012-01-31	40.24	40.60	39.96	40.52	636826
2012-02-01	40.82	41.58	40.70	41.58	586954
2012-02-02	41.51	41.80	41.37	41.77	485163
2012-02-03	42.36	42.88	42.09	42.64	574822
2012-02-06	42.36	42.73	42.32	42.70	340992
2012-02-07	41.88	42.41	38.05	42.06	490221
2012-02-08	42.30	42.40	41.68	41.73	530198
2012-02-09	41.69	42.57	41.65	42.55	459679
2012-02-10	41.89	41.98	41.37	41.56	646212
2012-02-13	42.00	42.50	41.80	42.48	485153
2012-02-14	42.22	42.84	42.14	42.54	354706
2012-02-15	43.14	43.15	42.26	42.51	398697
2012-02-16	42.50	42.98	42.42	42.89	298359
2012-02-17	42.98	42.99	42.62	42.73	215002
2012-02-21	42.78	42.96	42.49	42.86	263003
2012-02-22	42.70	42.99	42.41	42.61	162368
2012-02-23	42.54	42.89	42.35	42.80	176123
2012-02-24	42.75	42.90	42.42	42.50	356850
2012-02-27	42.00	42.72	41.75	42.47	390252
2012-02-28	42.46	42.68	41.96	42.34	333436
2012-02-29	42.49	42.69	41.64	41.80	2490192
2012-03-01	42.04	42.28	41.56	41.68	489145
2012-03-02	41.64	41.79	40.82	40.99	271650
2012-03-05	40.97	41.09	40.53	40.79	229938
2012-03-06	40.31	40.50	39.45	39.48	410369
2012-03-07	39.49	40.55	39.44	40.08	403040
2012-03-08	40.46	41.07	40.31	40.88	251534
2012-03-09	40.83	41.83	40.80	41.59	496890
2012-03-12	41.61	41.74	41.27	41.66	366680
2012-03-13	42.14	42.81	41.91	42.81	410848
2012-03-14	42.68	42.75	42.19	42.58	309667
2012-03-15	42.53	42.86	42.32	42.83	254548
2012-03-16	42.81	42.93	42.43	42.55	524347
2012-03-19	42.48	42.79	42.21	42.52	251037
2012-03-20	42.25	42.29	41.77	41.93	226190
2012-03-21	41.93	41.99	41.48	41.60	230083
2012-03-22	41.14	41.15	40.37	40.74	278646
2012-03-23	40.71	41.24	40.50	41.15	262259
2012-03-26	41.65	41.87	41.28	41.74	325001
2012-03-27	41.83	41.98	41.63	41.97	331283
2012-03-28	42.21	42.32	41.49	42.29	491054
2012-03-29	41.94	42.24	41.74	42.13	280235
2012-03-30	42.45	42.46	42.03	42.13	236685
2012-04-02	42.08	42.75	41.71	42.42	348980
2012-04-03	42.33	42.50	42.12	42.50	324755
2012-04-04	42.06	42.49	41.96	42.42	501907
2012-04-05	42.37	42.37	41.63	41.86	443265
2012-04-09	41.10	41.15	40.78	41.00	225236
2012-04-10	40.86	40.87	39.68	39.94	320950
2012-04-11	40.77	40.77	40.11	40.34	290293
2012-04-12	40.26	41.36	40.20	41.28	288714
2012-04-13	41.09	41.18	40.64	40.73	247674
2012-04-16	40.97	41.57	40.78	41.40	415673
2012-04-17	41.80	42.55	41.59	42.30	589525
2012-04-18	41.90	41.94	41.49	41.50	437191
2012-04-19	41.55	41.71	40.72	40.80	362644
2012-04-20	40.95	41.93	40.95	41.49	587772
2012-04-23	40.57	40.94	40.10	40.91	539994
2012-04-24	41.14	41.88	41.08	41.47	621618
2012-04-25	41.87	42.87	41.13	42.54	412343
2012-04-26	42.42	42.93	41.99	42.71	488485
2012-04-27	42.87	44.11	42.78	43.91	660496
2012-04-30	44.01	44.14	43.05	43.31	454329
2012-05-01	43.51	44.04	43.04	43.33	279066
2012-05-02	43.18	43.45	42.76	43.34	343961
2012-05-03	43.43	43.55	42.86	43.12	444488
2012-05-04	42.84	42.96	41.99	42.31	225223
2012-05-07	42.33	42.65	42.06	42.47	275460
2012-05-08	42.15	42.35	41.19	42.17	458137
2012-05-09	41.67	42.10	41.22	41.62	375808
2012-05-10	42.02	42.28	41.51	41.68	352400
2012-05-11	41.30	42.43	41.23	42.01	324582
2012-05-14	41.48	41.75	41.10	41.29	273948
2012-05-15	41.43	41.43	40.58	40.70	384064
2012-05-16	40.88	40.99	40.11	40.14	452293
2012-05-17	40.21	40.21	38.86	38.89	503574
2012-05-18	39.06	39.40	38.68	38.75	325602
2012-05-21	38.86	39.54	38.67	39.45	450600
2012-05-22	39.52	39.87	39.23	39.48	364400
2012-05-23	39.03	40.51	38.81	40.39	505924
2012-05-24	40.52	40.52	39.86	40.44	324365
2012-05-25	40.55	40.62	40.03	40.10	251453
2012-05-29	40.54	41.21	40.42	40.80	323592
2012-05-30	40.46	40.58	40.04	40.23	333801
2012-05-31	40.13	40.19	39.33	39.73	1823921
2012-06-01	38.91	39.21	38.40	38.47	472098
2012-06-04	38.61	38.63	37.35	37.88	315980
2012-06-05	37.69	38.24	37.25	38.19	293123
2012-06-06	38.59	39.37	38.45	39.02	395119
2012-06-07	39.73	40.14	38.39	39.10	284150
2012-06-08	39.04	39.31	38.46	39.21	403789
2012-06-11	39.68	39.74	38.38	38.43	480733
2012-06-12	38.55	39.11	38.10	39.01	201194
2012-06-13	38.82	38.90	38.05	38.15	151731
2012-06-14	38.15	38.58	37.81	38.15	238161
2012-06-15	38.29	38.63	38.00	38.41	325242
2012-06-18	38.21	38.96	38.04	38.89	206624
2012-06-19	39.22	40.52	38.92	40.19	528064
2012-06-20	40.12	40.13	39.52	39.66	294155
2012-06-21	39.58	39.82	38.08	38.22	264026
2012-06-22	38.37	38.81	37.98	38.53	1066524
2012-06-25	38.06	38.15	37.39	37.43	248164
2012-06-26	37.53	37.69	36.91	37.58	394657
2012-06-27	37.75	38.16	37.70	37.94	268135
2012-06-28	37.63	37.94	37.08	37.68	352093
2012-06-29	38.54	39.07	38.49	38.98	231251
2012-07-02	39.07	39.40	38.33	38.77	313883
2012-07-03	38.74	39.91	38.68	39.81	236587
2012-07-05	39.79	40.00	39.54	39.77	390848
2012-07-06	39.48	39.52	38.64	38.96	285769
2012-07-09	38.71	38.80	37.87	38.06	510475
2012-07-10	38.38	38.41	37.13	37.30	320440
2012-07-11	37.33	37.45	36.27	36.50	467356
2012-07-12	36.02	36.56	35.64	36.45	377063
2012-07-13	36.62	37.36	36.53	37.24	289250
2012-07-16	36.94	37.07	36.07	36.46	359572
2012-07-17	36.65	37.11	35.94	36.00	1004818
2012-07-18	36.00	37.64	35.88	37.38	688084
2012-07-19	37.35	37.78	37.07	37.66	847680
2012-07-20	37.44	37.71	37.37	37.59	712199
2012-07-23	36.70	37.07	36.36	36.79	647771
2012-07-24	35.97	36.67	34.06	36.57	1223574
2012-07-25	36.50	36.57	35.84	36.10	539736
2012-07-26	36.73	37.43	36.55	37.41	507720
2012-07-27	37.60	38.98	37.31	38.89	622766
2012-07-30	38.84	39.00	38.18	38.30	308255
2012-07-31	38.32	38.83	38.07	38.15	273377
2012-08-01	38.34	38.82	37.34	37.48	612631
2012-08-02	37.07	37.45	36.78	37.40	527824
2012-08-03	38.10	39.45	38.10	39.45	564609
2012-08-06	39.60	39.79	39.37	39.41	367047
2012-08-07	39.71	40.92	39.65	40.22	571465
2012-08-08	39.95	40.21	39.63	39.80	363417
2012-08-09	39.87	40.11	39.61	39.78	422307
2012-08-10	39.65	40.05	39.42	39.90	275019
2012-08-13	39.75	40.14	39.66	39.96	213379
2012-08-14	40.20	40.34	39.97	40.10	306553
2012-08-15	39.99	40.47	39.97	40.40	177606
2012-08-16	40.35	40.74	39.97	40.62	415139
2012-08-17	40.53	41.24	40.53	41.16	247770
2012-08-20	40.97	41.21	40.69	41.08	322925
2012-08-21	41.29	41.66	40.87	41.01	183774
2012-08-22	40.91	40.91	40.27	40.54	282964
2012-08-23	40.49	40.67	40.16	40.27	317094
2012-08-24	40.09	40.74	39.96	40.23	235118
2012-08-27	40.32	40.33	39.97	40.13	296055
2012-08-28	40.05	40.29	39.62	39.69	299333
2012-08-29	39.74	39.84	39.42	39.65	348753
2012-08-30	39.39	39.67	39.29	39.53	212154
2012-08-31	39.78	40.20	39.55	39.86	323211
2012-09-04	39.79	40.29	39.32	40.27	410084
2012-09-05	40.29	40.50	39.78	39.85	319268
2012-09-06	40.18	41.42	40.17	41.12	440524
2012-09-07	41.10	41.60	40.89	41.50	484702
2012-09-10	41.50	41.67	41.29	41.32	139838
2012-09-11	41.31	41.45	41.08	41.20	230294
2012-09-12	41.43	41.44	40.88	41.24	180611
2012-09-13	41.30	41.30	40.71	40.99	500878
2012-09-14	41.18	41.65	41.04	41.51	291803
2012-09-17	41.97	41.97	41.14	41.20	393247
2012-09-18	41.08	41.67	40.79	41.54	365566
2012-09-19	41.54	42.73	41.49	42.45	650557
2012-09-20	41.98	42.39	41.59	42.28	469557
2012-09-21	43.06	43.96	42.29	42.30	703510
2012-09-24	39.19	41.82	39.18	41.70	545836
2012-09-25	41.74	42.00	41.39	41.51	844095
2012-09-26	41.53	41.57	40.80	41.25	475650
2012-09-27	41.43	41.94	41.34	41.92	336490
2012-09-28	41.64	42.05	41.49	41.77	562985
2012-10-01	41.92	42.02	41.32	41.70	679925
2012-10-02	41.60	41.72	40.82	41.35	549622
2012-10-03	41.36	41.60	41.12	41.43	308199
2012-10-04	41.66	41.73	41.19	41.62	334007
2012-10-05	41.82	42.16	41.47	41.67	350310
2012-10-08	41.79	41.94	41.33	41.49	406970
2012-10-09	41.49	41.54	40.50	40.50	322211
2012-10-10	40.44	40.69	40.28	40.38	467259
2012-10-11	40.50	40.59	40.18	40.20	185138
2012-10-12	40.26	40.50	39.83	39.95	287158
2012-10-15	39.99	40.41	39.94	40.41	451880
2012-10-16	40.51	41.06	40.43	41.00	315804
2012-10-17	41.03	41.86	41.00	41.79	392550
2012-10-18	41.57	41.77	41.25	41.42	519740
2012-10-19	41.08	41.33	40.48	40.69	653186
2012-10-22	40.70	40.84	40.20	40.41	550815
2012-10-23	40.90	41.73	39.74	41.50	548281
2012-10-24	41.80	41.96	41.24	41.45	756531
2012-10-25	41.62	42.34	41.51	42.18	609706
2012-10-26	42.21	42.39	41.80	42.26	444238
2012-10-31	42.24	42.81	42.10	42.53	481620
2012-11-01	42.63	43.99	42.53	43.93	593275
2012-11-02	44.21	44.21	43.07	43.07	391070
2012-11-05	43.06	43.61	42.83	43.47	387373
2012-11-06	43.49	43.98	42.73	43.78	308709
2012-11-07	43.18	43.47	42.46	42.78	379340
2012-11-08	42.78	43.17	42.19	42.20	323445
2012-11-09	42.12	42.99	41.87	42.65	319209
2012-11-12	42.85	43.15	42.17	42.50	226502
2012-11-13	42.17	42.95	42.14	42.52	327046
2012-11-14	42.65	42.73	41.56	41.68	221501
2012-11-15	41.70	42.25	41.33	41.77	322264
2012-11-16	41.76	42.09	41.49	42.01	213331
2012-11-19	42.50	42.88	42.26	42.87	260860
2012-11-20	42.84	43.18	42.70	43.16	202933
2012-11-21	43.00	43.37	42.87	43.32	269302
2012-11-23	43.50	44.31	43.38	44.14	275098
2012-11-26	43.89	44.45	43.49	43.89	388336
2012-11-27	43.92	44.23	43.65	44.03	393654
2012-11-28	43.71	44.63	43.53	44.59	371349
2012-11-29	44.77	45.15	44.49	45.01	562834
2012-11-30	44.80	45.11	44.70	44.95	681295
2012-12-03	45.22	45.25	44.54	44.70	374069
2012-12-04	44.68	45.00	44.54	44.73	259925
2012-12-05	44.80	44.96	44.41	44.85	318060
2012-12-06	44.75	45.12	44.63	45.08	277304
2012-12-07	45.23	45.40	44.89	45.35	221745
2012-12-10	45.41	45.96	45.33	45.90	280633
2012-12-11	45.98	46.00	45.61	45.98	543901
2012-12-12	45.31	45.90	45.31	45.50	569159
2012-12-13	45.49	45.84	44.81	45.08	362608
2012-12-14	44.89	45.42	44.46	45.00	274928
2012-12-17	44.99	45.40	44.83	45.36	217069
2012-12-18	45.38	46.00	45.25	46.00	340305
2012-12-19	45.99	46.23	45.65	46.02	349071
2012-12-20	46.00	46.46	45.91	46.44	328721
2012-12-21	45.88	46.37	45.71	46.26	670270
2012-12-24	46.25	46.41	46.00	46.21	107131
2012-12-26	46.23	46.41	46.11	46.16	285664
2012-12-27	46.17	46.32	45.75	46.13	193430
2012-12-28	45.69	46.33	45.67	45.92	229847
2012-12-31	45.86	46.69	45.75	46.53	275320
2013-01-02	47.51	47.99	47.43	47.93	267948
2013-01-03	47.81	48.50	47.70	48.04	416378
2013-01-04	48.23	48.23	47.84	48.09	275023
2013-01-07	47.96	48.49	47.84	48.34	320601
2013-01-08	48.39	48.61	47.88	48.08	168506
2013-01-09	48.19	48.29	47.95	48.17	272479
2013-01-10	48.48	48.53	47.49	47.55	683928
2013-01-11	47.57	47.77	47.43	47.64	428520
2013-01-14	47.57	47.99	47.48	47.98	208343
2013-01-15	47.69	48.35	47.67	48.27	238163
2013-01-16	48.23	48.56	48.07	48.51	289659
2013-01-17	48.69	49.75	48.45	49.58	478544
2013-01-18	49.76	49.85	49.40	49.69	287414
2013-01-22	49.70	49.71	49.07	49.14	410782
2013-01-23	49.11	49.34	48.94	49.18	516967
2013-01-24	49.20	49.68	49.04	49.50	417563
2013-01-25	49.75	49.75	49.16	49.72	478657
2013-01-28	49.78	50.11	49.09	49.31	547205
2013-01-29	49.27	49.86	49.27	49.81	391546
2013-01-30	49.80	49.83	49.37	49.61	353122
2013-01-31	49.48	49.98	49.39	49.89	449201
2013-02-01	50.27	50.69	50.05	50.42	421467
2013-02-04	50.12	50.50	49.76	50.00	758763
2013-02-05	49.50	50.00	48.02	48.96	1599430
2013-02-06	48.51	48.78	48.29	48.62	880866
2013-02-07	48.56	48.78	48.44	48.67	617501
2013-02-08	48.70	49.25	48.68	49.14	289725
2013-02-11	49.11	49.22	48.73	48.92	294824
2013-02-12	49.02	49.81	48.87	49.67	366379
2013-02-13	49.75	50.16	49.59	50.10	412320
2013-02-14	49.95	50.42	49.81	50.31	348510
2013-02-15	50.27	50.69	50.17	50.45	321903
2013-02-19	50.44	51.20	50.44	50.94	359609
2013-02-20	50.95	51.03	50.25	50.32	644438
2013-02-21	50.19	50.32	49.38	49.62	346517
2013-02-22	49.84	50.29	49.84	50.21	268121
2013-02-25	50.39	50.44	48.88	48.88	282766
2013-02-26	49.11	49.75	48.92	49.64	306645
2013-02-27	49.60	50.87	49.56	50.73	269095
2013-02-28	50.71	51.46	50.68	50.93	271770
2013-03-01	50.74	50.98	49.80	50.78	512632
2013-03-04	50.48	50.74	49.82	50.42	422359
2013-03-05	50.53	51.71	50.53	51.44	264200
2013-03-06	51.59	51.79	51.19	51.22	217946
2013-03-07	51.13	51.64	51.13	51.33	172221
2013-03-08	51.68	51.99	51.47	51.89	480297
2013-03-11	51.89	52.35	51.81	52.10	189783
2013-03-12	52.06	52.23	51.74	51.95	229212
2013-03-13	51.93	52.28	51.89	52.15	190662
2013-03-14	52.34	52.81	52.13	52.76	175887
2013-03-15	52.46	52.86	52.30	52.32	513488
2013-03-18	52.25	53.25	52.05	52.75	349476
2013-03-19	53.00	53.25	52.12	52.72	210652
2013-03-20	53.03	53.84	52.89	53.62	291302
2013-03-21	53.33	53.82	52.99	53.21	340279
2013-03-22	53.34	53.77	53.20	53.57	290411
2013-03-25	53.72	53.73	52.58	52.98	255034
2013-03-26	53.02	53.19	52.83	53.02	353691
2013-03-27	52.73	53.02	52.34	52.98	437479
2013-03-28	53.00	53.53	52.70	53.42	486630
2013-04-01	53.39	53.74	52.19	52.48	302336
2013-04-02	52.67	52.75	51.83	52.12	293525
2013-04-03	52.18	52.32	51.03	51.29	371889
2013-04-04	51.38	51.81	51.38	51.81	387215
2013-04-05	50.98	51.55	50.52	51.51	301702
2013-04-08	51.76	52.06	51.41	52.02	233861
2013-04-09	52.22	52.23	51.83	51.96	292032
2013-04-10	52.00	52.94	51.97	52.92	366138
2013-04-11	52.94	53.35	52.80	52.90	376448
2013-04-12	52.70	53.01	52.63	52.89	349554
2013-04-15	52.63	52.63	50.42	50.71	564763
2013-04-16	51.09	51.77	50.97	51.73	377499
2013-04-17	51.18	51.19	49.97	50.34	338623
2013-04-18	50.42	50.81	49.73	49.93	242969
2013-04-19	50.08	50.34	49.55	49.97	337327
2013-04-22	50.08	50.43	49.58	50.09	392132
2013-04-23	52.95	52.95	50.60	51.06	321205
2013-04-24	51.12	51.68	51.04	51.50	288978
2013-04-25	51.66	51.89	51.36	51.75	346574
2013-04-26	51.73	51.73	50.89	51.26	226542
2013-04-29	51.36	51.71	50.77	51.58	179802
2013-04-30	51.57	52.04	51.15	52.03	298275
2013-05-01	51.75	51.82	50.69	50.74	358076
2013-05-02	51.01	51.94	50.95	51.68	377959
2013-05-03	52.11	53.29	52.11	52.79	349432
2013-05-06	52.81	53.34	52.80	53.24	231740
2013-05-07	53.45	54.43	53.45	54.36	316234
2013-05-08	53.69	54.44	52.93	54.42	225508
2013-05-09	54.42	54.79	54.25	54.33	202705
2013-05-10	54.36	54.78	54.24	54.61	143596
2013-05-13	54.67	54.67	54.12	54.35	273925
2013-05-14	54.47	55.49	54.39	55.44	242770
2013-05-15	55.17	56.20	54.98	56.20	308909
2013-05-16	55.36	56.46	55.18	55.82	290322
2013-05-17	56.11	56.46	55.92	56.44	227800
2013-05-20	56.39	57.38	56.39	56.78	243287
2013-05-21	56.73	57.02	56.48	56.50	551694
2013-05-22	56.62	56.86	55.51	55.64	385202
2013-05-23	55.07	55.28	54.72	55.17	640182
2013-05-24	54.87	54.87	54.05	54.80	356078
2013-05-28	55.48	55.88	54.77	55.18	286453
2013-05-29	54.95	55.11	54.27	54.99	288399
2013-05-30	55.11	55.56	54.95	55.43	173879
2013-05-31	55.13	56.01	54.93	55.05	229773
2013-06-03	55.15	55.25	54.37	55.15	282915
2013-06-04	55.15	55.66	54.50	54.66	181096
2013-06-05	54.50	54.74	53.75	54.07	349247
2013-06-06	54.08	54.54	53.86	54.29	306555
2013-06-07	54.74	55.09	54.34	55.05	427369
2013-06-10	55.17	55.39	54.79	55.01	224260
2013-06-11	54.22	55.09	54.06	54.27	219374
2013-06-12	54.60	54.60	53.30	53.32	325846
2013-06-13	53.10	54.14	53.08	53.90	483948
2013-06-14	53.82	54.08	53.64	53.93	430364
2013-06-17	54.53	54.56	53.61	53.85	447692
2013-06-18	53.99	54.29	53.88	54.05	627665
2013-06-19	54.11	55.00	53.87	54.02	566003
2013-06-20	53.38	53.52	52.52	52.61	265523
2013-06-21	52.91	53.02	51.90	51.95	624736
2013-06-24	51.31	51.91	50.94	51.45	470195
2013-06-25	52.08	52.43	51.69	52.27	299488
2013-06-26	52.74	52.85	52.08	52.61	318302
2013-06-27	53.03	53.89	52.92	53.80	263347
2013-06-28	53.70	54.06	53.43	53.81	907213
2013-07-01	54.09	55.05	53.98	54.72	280106
2013-07-02	54.61	55.04	54.19	54.32	262091
2013-07-03	54.06	54.83	53.95	54.45	171719
2013-07-05	55.06	55.81	54.91	55.68	198222
2013-07-08	55.98	56.39	55.81	55.89	354739
2013-07-09	56.36	56.94	56.33	56.67	189036
2013-07-10	56.56	57.11	56.56	56.83	165421
2013-07-11	57.56	57.91	57.44	57.87	287149
2013-07-12	57.76	58.30	57.76	58.23	208566
2013-07-15	58.18	58.53	57.97	58.03	184993
2013-07-16	58.00	58.49	57.63	57.74	264540
2013-07-17	57.92	58.17	57.62	57.90	152718
2013-07-18	58.15	58.90	58.15	58.87	272331
2013-07-19	58.80	58.91	58.47	58.60	443106
2013-07-22	58.55	58.95	57.92	58.06	440390
2013-07-23	59.95	60.05	58.96	59.60	631392
2013-07-24	59.60	59.82	58.93	59.03	307370
2013-07-25	58.75	59.53	58.70	59.44	248431
2013-07-26	58.98	59.37	58.97	59.10	264492
2013-07-29	59.11	59.47	58.95	59.07	184827
2013-07-30	59.98	59.98	59.00	59.31	217481
2013-07-31	59.32	60.27	59.32	59.65	363769
2013-08-01	60.41	61.95	59.93	61.37	630023
2013-08-02	61.07	61.41	60.58	61.30	294010
2013-08-05	61.03	61.58	60.85	61.57	215747
2013-08-06	61.44	61.47	60.75	61.15	250019
2013-08-07	60.88	61.02	60.38	60.60	441605
2013-08-08	60.90	61.08	59.99	60.50	314261
2013-08-09	60.43	60.89	60.02	60.55	213474
2013-08-12	60.40	61.44	60.40	61.19	219294
2013-08-13	61.12	61.75	60.79	61.53	152872
2013-08-14	61.52	61.64	61.03	61.13	94205
2013-08-15	61.41	61.41	60.11	60.45	307259
2013-08-16	60.44	60.85	60.17	60.23	267597
2013-08-19	59.83	60.71	59.68	60.03	318195
2013-08-20	60.11	60.77	59.87	60.29	174759
2013-08-21	60.16	60.66	59.90	60.11	261802
2013-08-22	60.28	61.38	60.08	60.87	138448
2013-08-23	60.96	61.18	60.29	61.07	242155
2013-08-26	61.04	61.76	60.88	61.26	291507
2013-08-27	60.58	60.58	59.47	59.62	203488
2013-08-28	59.72	60.44	59.65	60.19	310377
2013-08-29	60.06	60.88	60.06	60.23	275077
2013-08-30	60.21	60.36	59.23	59.37	463427
2013-09-03	59.99	60.74	58.63	59.55	693804
2013-09-04	59.51	60.54	59.35	60.40	414564
2013-09-05	60.30	61.41	60.30	60.92	196167
2013-09-06	61.17	61.47	60.29	60.94	264387
2013-09-09	61.15	62.00	60.93	61.77	247761
2013-09-10	62.19	63.25	62.16	63.13	313026
2013-09-11	62.99	63.33	62.73	62.83	285745
2013-09-12	62.98	63.21	62.55	62.86	295629
2013-09-13	63.04	63.25	62.46	62.72	183504
2013-09-16	63.26	63.53	63.12	63.31	216772
2013-09-17	63.23	64.00	63.23	64.00	254545
2013-09-18	63.88	65.06	63.53	64.83	244974
2013-09-19	64.92	65.32	64.62	64.64	260759
2013-09-20	65.17	65.23	64.37	64.40	473374
2013-09-23	63.95	64.23	63.27	63.92	428966
2013-09-24	63.91	64.74	63.51	64.12	291981
2013-09-25	64.38	64.88	63.83	64.42	408408
2013-09-26	64.56	65.10	64.40	65.07	332824
2013-09-27	64.77	65.03	64.47	64.78	306930
2013-09-30	63.97	65.32	63.76	65.25	484266
2013-10-01	64.93	66.72	64.93	66.31	883325
2013-10-02	65.75	65.93	65.28	65.75	407410
2013-10-03	65.50	65.69	64.52	64.99	360243
2013-10-04	64.92	65.31	64.66	64.92	579711
2013-10-07	64.27	64.78	64.10	64.59	388044
2013-10-08	64.58	64.93	64.04	64.25	493883
2013-10-09	64.32	64.38	63.21	63.34	424970
2013-10-10	63.56	64.84	63.56	64.84	294264
2013-10-11	64.50	65.58	64.29	65.57	234749
2013-10-14	65.15	66.11	64.94	66.07	204901
2013-10-15	65.98	66.00	65.16	65.40	279716
2013-10-16	66.03	66.03	64.97	65.60	369176
2013-10-17	65.33	65.80	65.11	65.56	499793
2013-10-18	65.71	66.92	65.71	66.90	336603
2013-10-21	66.92	67.47	66.82	67.44	439503
2013-10-22	67.85	69.01	67.33	67.40	646729
2013-10-23	67.33	68.33	66.63	67.10	647353
2013-10-24	67.34	67.94	66.95	67.80	350242
2013-10-25	67.83	68.52	67.68	68.52	289525
2013-10-28	68.31	68.52	67.68	68.35	411384
2013-10-29	68.63	69.03	68.27	69.02	413042
2013-10-30	69.25	69.50	68.74	68.94	478071
2013-10-31	68.89	69.79	68.59	69.15	440043
2013-11-01	69.53	70.02	68.90	69.91	499760
2013-11-04	70.12	70.78	69.95	70.40	502825
2013-11-05	70.02	70.37	69.52	69.89	378939
2013-11-06	70.25	70.49	69.72	70.16	350799
2013-11-07	70.26	70.71	68.78	68.83	309522
2013-11-08	68.70	69.47	68.54	69.45	454172
2013-11-11	69.56	70.03	69.40	69.62	330253
2013-11-12	69.59	69.81	69.36	69.74	435612
2013-11-13	69.25	70.68	69.25	70.68	175589
2013-11-14	70.71	71.02	70.37	70.83	123934
2013-11-15	70.86	70.88	70.52	70.82	134851
2013-11-18	71.11	71.33	70.51	70.81	279888
2013-11-19	70.74	70.98	70.35	70.53	374514
2013-11-20	70.42	70.97	70.09	70.44	434538
2013-11-21	70.50	71.55	70.44	71.20	412179
2013-11-22	71.35	71.70	70.82	71.66	403444
2013-11-25	71.87	72.00	71.36	71.52	212216
2013-11-26	71.38	71.88	71.12	71.65	223959
2013-11-27	71.77	71.88	71.34	71.75	149270
2013-11-29	71.74	71.74	71.25	71.33	150130
2013-12-02	71.31	72.65	71.12	71.73	368396
2013-12-03	71.42	71.64	70.89	70.89	388185
2013-12-04	70.66	71.62	70.26	71.08	396127
2013-12-05	71.00	71.10	70.61	70.93	268144
2013-12-06	71.67	72.05	71.29	71.66	362372
2013-12-09	71.77	72.03	71.34	71.58	395902
2013-12-10	71.36	72.18	71.36	71.83	391325
2013-12-11	71.79	72.00	69.80	69.85	515569
2013-12-12	69.89	70.24	69.76	69.96	444286
2013-12-13	70.36	70.60	69.80	70.10	368986
2013-12-16	70.58	71.18	70.03	70.90	446259
2013-12-17	71.04	71.28	70.72	70.86	360720
2013-12-18	71.04	71.97	70.41	71.92	560401
2013-12-19	71.78	71.87	71.02	71.62	447848
2013-12-20	71.43	72.54	71.32	72.54	734390
2013-12-23	72.98	73.03	72.60	72.93	401598
2013-12-24	72.93	73.20	72.81	73.12	166159
2013-12-26	73.24	73.80	72.22	73.60	227735
2013-12-27	73.85	73.99	73.36	73.52	124384
2013-12-30	73.51	73.76	73.26	73.41	200018
2013-12-31	73.79	74.09	73.57	73.85	318899
2014-01-02	73.58	73.74	72.42	72.63	329305
2014-01-03	72.62	73.35	72.62	73.12	173935
2014-01-06	73.41	73.68	72.47	72.67	297835
2014-01-07	72.78	73.29	72.33	73.03	220923
2014-01-08	73.03	73.30	72.52	73.13	286326
2014-01-09	73.44	73.94	72.96	73.34	192286
2014-01-10	73.33	73.85	73.00	73.84	213411
2014-01-13	73.34	73.94	72.27	72.62	358001
2014-01-14	72.85	73.81	72.37	73.77	291159
2014-01-15	73.99	74.47	73.86	74.35	303184
2014-01-16	74.16	74.53	73.34	73.73	482385
2014-01-17	73.60	73.92	73.23	73.44	380763
2014-01-21	73.93	74.01	73.06	73.64	400503
2014-01-22	73.60	73.83	73.09	73.75	246603
2014-01-23	73.47	73.47	72.31	72.89	517978
2014-01-24	72.48	72.82	69.54	69.60	775354
2014-01-27	69.70	70.03	68.63	69.23	555582
2014-01-28	69.42	69.89	69.24	69.52	506428
2014-01-29	69.02	70.21	69.00	69.08	671028
2014-01-30	71.73	79.27	68.58	72.52	996888
2014-01-31	72.66	73.54	71.99	72.01	662642
2014-02-03	72.01	72.48	69.24	69.49	1306298
2014-02-04	69.51	70.11	69.00	69.95	1110093
2014-02-05	69.57	69.86	68.69	69.15	365544
2014-02-06	69.44	70.55	69.24	70.12	326206
2014-02-07	70.51	71.20	70.09	70.65	589195
2014-02-10	70.80	70.93	69.91	70.52	536364
2014-02-11	70.61	71.72	70.61	71.45	377690
2014-02-12	71.43	72.45	71.35	72.39	397943
2014-02-13	71.89	72.81	71.47	72.73	398158
2014-02-14	72.75	73.04	72.64	72.90	331039
2014-02-18	72.76	73.74	72.27	73.63	407299
2014-02-19	73.59	74.24	72.88	72.95	216226
2014-02-20	73.06	73.74	72.68	73.27	382152
2014-02-21	73.48	74.15	73.12	73.48	292531
2014-02-24	73.26	74.23	73.26	73.56	428484
2014-02-25	73.81	74.68	73.48	73.81	318963
2014-02-26	74.15	74.99	73.51	74.56	386662
2014-02-27	74.41	74.88	74.23	74.84	179738
2014-02-28	75.00	76.02	74.62	75.07	318730
2014-03-03	74.02	74.65	73.52	74.14	365609
2014-03-04	75.17	75.54	75.04	75.31	334764
2014-03-05	75.34	75.55	74.90	75.35	315457
2014-03-06	75.35	75.55	75.18	75.31	204944
2014-03-07	75.55	75.55	74.97	75.53	203604
2014-03-10	75.42	75.42	74.39	74.81	186478
2014-03-11	75.00	75.17	74.03	74.23	228153
2014-03-12	73.98	74.20	73.48	73.91	274663
2014-03-13	74.20	74.38	72.60	72.80	345025
2014-03-14	72.78	73.60	72.77	73.04	307660
2014-03-17	73.52	74.55	73.52	73.93	304206
2014-03-18	73.94	74.57	73.63	73.81	420889
2014-03-19	73.75	74.12	72.77	73.23	258370
2014-03-20	73.04	73.51	72.58	73.45	299610
2014-03-21	73.50	74.64	73.35	73.53	543284
2014-03-24	73.77	74.21	72.11	72.21	419542
2014-03-25	72.53	73.23	72.22	72.55	484198
2014-03-26	73.09	73.18	71.16	71.24	372820
2014-03-27	71.35	71.82	70.81	71.23	580764
2014-03-28	71.34	72.14	71.21	71.47	522625
2014-03-31	71.69	73.05	71.69	72.89	574784
2014-04-01	73.20	73.77	72.93	73.64	542773
2014-04-02	73.77	74.32	73.43	73.97	347939
2014-04-03	74.12	74.14	73.20	73.75	402072
2014-04-04	74.49	74.56	72.67	72.93	374008
2014-04-07	72.83	73.09	70.82	70.87	726273
2014-04-08	70.82	71.19	70.51	71.07	607507
2014-04-09	71.30	72.00	70.76	71.72	883448
2014-04-10	71.77	71.93	70.52	70.53	473376
2014-04-11	70.34	70.65	69.36	69.66	399589
2014-04-14	70.46	70.49	69.17	69.49	468089
2014-04-15	69.97	70.70	69.60	70.24	1236137
2014-04-16	70.66	72.27	70.46	72.22	697073
2014-04-17	72.28	73.38	72.15	73.16	714068
2014-04-21	73.19	73.61	72.41	73.21	579877
2014-04-22	73.23	73.57	72.89	73.20	836545
2014-04-23	75.46	75.55	73.87	74.42	695061
2014-04-24	74.70	74.99	73.25	73.89	563504
2014-04-25	73.44	73.75	72.53	72.88	629274
2014-04-28	73.20	73.37	71.89	73.15	618586
2014-04-29	73.17	74.17	73.17	73.99	495459
2014-04-30	73.97	74.75	73.46	74.57	523926
2014-05-01	74.82	75.00	74.04	74.61	544348
2014-05-02	74.50	75.21	74.38	74.63	357367
2014-05-05	74.13	74.79	73.54	74.52	306736
2014-05-06	74.41	75.04	73.95	74.56	344360
2014-05-07	74.60	75.02	74.05	74.96	402026
2014-05-08	74.96	75.88	74.56	74.78	395312
2014-05-09	74.82	75.12	74.27	75.11	322346
2014-05-12	75.41	76.67	75.41	76.18	388038
2014-05-13	76.33	76.51	75.56	75.64	260526
2014-05-14	75.51	75.75	74.62	74.80	252103
2014-05-15	74.64	74.64	73.08	73.98	241334
2014-05-16	74.17	74.58	73.56	74.57	213593
2014-05-19	74.29	75.30	74.29	75.07	198365
2014-05-20	74.81	74.92	73.24	73.48	301901
2014-05-21	73.80	74.40	73.79	74.33	250035
2014-05-22	74.31	75.11	74.21	74.30	182129
2014-05-23	74.58	75.45	74.35	75.42	305419
2014-05-27	75.65	76.67	75.65	76.28	226007
2014-05-28	76.04	76.70	75.74	76.31	380406
2014-05-29	76.70	76.82	75.76	76.79	369163
2014-05-30	76.66	76.79	76.40	76.68	380989
2014-06-02	76.80	77.37	76.00	77.34	269478
2014-06-03	76.90	77.25	76.50	77.07	347270
2014-06-04	76.90	77.53	76.81	77.37	319414
2014-06-05	77.57	78.79	77.15	78.48	379448
2014-06-06	78.70	79.22	78.61	79.19	204498
2014-06-09	79.24	80.51	79.24	80.29	356597
2014-06-10	80.30	80.30	79.61	79.81	265280
2014-06-11	79.45	79.63	79.01	79.35	225723
2014-06-12	79.27	79.64	78.51	78.81	405517
2014-06-13	78.82	79.55	78.65	79.14	166573
2014-06-16	79.07	79.35	78.58	79.11	177364
2014-06-17	78.98	80.27	78.81	79.42	363883
2014-06-18	79.54	79.82	78.91	79.70	188804
2014-06-19	79.82	80.15	79.47	79.98	169108
2014-06-20	80.21	80.64	79.87	80.05	397105
2014-06-23	80.19	80.59	79.59	79.94	243683
2014-06-24	79.65	80.85	79.58	79.66	301096
2014-06-25	79.34	80.09	78.90	80.03	214501
2014-06-26	80.03	80.49	79.11	79.85	177845
2014-06-27	79.55	80.59	79.36	80.47	343585
2014-06-30	79.93	80.79	79.43	80.74	398084
2014-07-01	81.10	81.82	80.90	81.23	434896
2014-07-02	81.34	81.62	80.51	80.73	343219
2014-07-03	81.11	81.66	80.97	81.58	245342
2014-07-07	81.19	81.56	80.23	80.49	313165
2014-07-08	80.65	80.79	79.64	79.91	307178
2014-07-09	80.39	80.56	79.79	79.85	178272
2014-07-10	78.83	79.37	78.61	79.12	174825
2014-07-11	79.09	79.51	78.66	79.04	202161
2014-07-14	79.44	79.73	78.88	79.19	278049
2014-07-15	79.17	79.63	78.30	78.76	184870
2014-07-16	79.04	79.48	78.02	78.73	553627
2014-07-17	78.23	78.76	77.47	78.13	360093
2014-07-18	78.22	79.04	78.15	78.85	231327
2014-07-21	78.40	78.93	78.21	78.72	321494
2014-07-22	79.18	79.87	79.06	79.36	346317
2014-07-23	80.58	80.75	79.23	80.11	399243
2014-07-24	78.70	79.49	78.66	79.22	515969
2014-07-25	78.62	79.12	78.40	79.04	426846
2014-07-28	78.90	78.94	78.45	78.66	524299
2014-07-29	78.73	79.17	77.74	77.79	667651
2014-07-30	78.02	78.12	77.03	77.63	567735
2014-07-31	77.11	77.33	75.78	75.82	582468
2014-08-01	75.52	75.69	74.59	75.43	671145
2014-08-04	75.52	76.13	75.21	76.09	372004
2014-08-05	75.61	76.58	75.10	75.58	562980
2014-08-06	75.09	75.44	74.90	74.97	287390
2014-08-07	75.17	75.64	74.73	74.84	224630
2014-08-08	75.09	76.05	74.69	76.00	286362
2014-08-11	76.48	76.73	75.91	76.06	342819
2014-08-12	75.81	76.20	75.29	75.64	345399
2014-08-13	75.96	76.90	75.96	76.46	242704
2014-08-14	76.68	76.87	76.30	76.65	350764
2014-08-15	76.98	77.00	75.63	76.31	192667
2014-08-18	76.66	77.49	76.66	77.31	349167
2014-08-19	77.64	77.80	77.35	77.46	228177
2014-08-20	77.33	77.78	77.20	77.70	236591
2014-08-21	77.92	77.92	77.20	77.51	240238
2014-08-22	77.43	77.43	76.84	77.15	177583
2014-08-25	77.51	77.99	77.17	77.91	233446
2014-08-26	77.96	78.16	77.65	77.69	139498
2014-08-27	77.89	77.89	77.14	77.30	183223
2014-08-28	76.86	77.35	76.66	77.10	226802
2014-08-29	77.15	77.24	76.44	76.94	225266
2014-09-02	77.17	78.39	77.08	77.60	386304
2014-09-03	77.79	77.93	77.06	77.23	256372
2014-09-04	77.32	77.88	76.75	76.93	295749
2014-09-05	76.94	77.35	76.38	77.31	159975
2014-09-08	77.27	77.60	77.01	77.41	167992
2014-09-09	77.42	77.53	76.90	76.92	235361
2014-09-10	77.04	77.37	76.49	77.18	278896
2014-09-11	76.93	77.50	76.89	77.38	145148
2014-09-12	77.05	77.35	76.25	76.42	309014
2014-09-15	76.59	76.59	75.82	76.11	201712
2014-09-16	76.06	76.25	75.46	75.89	610137
2014-09-17	76.16	76.25	75.09	75.26	465283
2014-09-18	75.66	76.39	75.49	76.21	238702
2014-09-19	76.40	76.78	75.42	75.52	488420
2014-09-22	75.35	75.54	74.32	74.37	291657
2014-09-23	73.96	74.62	73.68	74.07	352786
2014-09-24	74.06	74.78	73.77	74.40	370245
2014-09-25	74.31	74.31	72.97	72.97	313166
2014-09-26	72.98	73.61	72.63	73.42	428001
2014-09-29	72.45	73.51	72.27	73.45	358084
2014-09-30	73.51	73.61	72.28	72.37	468509
2014-10-01	72.17	72.29	70.74	71.02	637852
2014-10-02	70.92	71.48	70.35	71.18	321931
2014-10-03	71.63	72.05	71.37	71.87	394565
2014-10-06	72.17	72.53	71.78	71.91	395573
2014-10-07	71.50	71.59	70.10	70.10	429297
2014-10-08	70.07	71.02	69.35	70.99	412631
2014-10-09	70.73	70.96	68.66	68.71	428897
2014-10-10	68.55	69.22	67.66	67.78	716898
2014-10-13	67.92	68.38	66.38	66.43	567655
2014-10-14	66.65	68.81	66.35	68.05	798623
2014-10-15	67.17	68.09	65.91	67.49	760779
2014-10-16	66.24	69.13	66.02	68.92	618050
2014-10-17	69.70	70.23	69.30	69.81	408613
2014-10-20	69.37	70.53	69.37	70.36	522661
2014-10-21	71.00	73.48	71.00	73.14	750206
2014-10-22	73.00	73.57	71.67	71.70	379235
2014-10-23	72.74	73.70	72.46	73.27	391848
2014-10-24	73.14	73.14	72.28	72.91	421729
2014-10-27	72.63	72.97	71.91	72.88	446414
2014-10-28	73.37	74.39	72.94	74.39	379017
2014-10-29	74.62	74.89	73.40	74.13	319222
2014-10-30	73.78	74.33	73.18	73.87	334625
2014-10-31	74.98	75.08	74.36	74.91	363483
2014-11-03	75.24	75.37	74.31	74.85	381389
2014-11-04	74.57	74.60	73.75	73.98	366829
2014-11-05	74.48	74.89	74.06	74.33	340486
2014-11-06	74.33	75.02	74.33	74.75	389385
2014-11-07	75.03	75.76	74.66	74.99	531086
2014-11-10	75.00	75.60	74.64	75.53	410480
2014-11-11	75.59	75.98	75.12	75.89	322218
2014-11-12	75.35	76.51	75.14	76.47	372857
2014-11-13	76.46	76.49	75.99	76.25	136231
2014-11-14	75.69	76.52	75.69	76.23	440664
2014-11-17	76.13	76.67	75.72	76.60	450073
2014-11-18	76.69	77.53	76.61	77.08	487806
2014-11-19	76.85	77.09	75.80	76.42	493658
2014-11-20	75.73	76.71	75.73	76.58	267719
2014-11-21	77.59	77.87	76.96	77.21	290972
2014-11-24	77.49	77.72	77.23	77.69	191879
2014-11-25	78.01	78.25	77.45	77.88	308890
2014-11-26	77.80	77.91	77.34	77.56	169171
2014-11-28	77.99	77.99	76.39	76.81	348938
2014-12-01	76.45	76.45	75.43	75.72	320886
2014-12-02	75.79	76.36	75.61	76.07	286953
2014-12-03	76.00	77.33	75.89	77.15	295094
2014-12-04	76.93	77.13	76.42	76.80	272570
2014-12-05	76.86	77.17	76.64	76.95	312956
2014-12-08	76.61	77.16	76.22	76.65	622611
2014-12-09	75.84	77.03	75.56	76.98	553121
2014-12-10	76.29	76.43	74.62	75.20	592272
2014-12-11	75.50	76.32	75.31	75.56	403492
2014-12-12	74.85	75.11	74.32	74.56	531956
2014-12-15	74.99	75.02	73.07	73.25	597948
2014-12-16	72.90	74.40	72.86	73.62	764463
2014-12-17	73.85	74.61	72.55	74.45	770788
2014-12-18	75.80	76.45	75.16	76.23	348753
2014-12-19	76.37	77.34	76.21	77.01	862165
2014-12-22	77.27	77.54	76.63	77.49	266535
2014-12-23	77.93	78.45	77.54	78.23	240987
2014-12-24	78.25	78.37	78.01	78.10	91656
2014-12-26	78.42	78.80	78.34	78.41	143138
2014-12-29	78.37	78.97	78.29	78.73	182555
2014-12-30	78.48	78.89	78.00	78.33	238409
2014-12-31	78.34	78.87	77.77	77.84	393527
2015-01-02	78.12	78.42	76.83	77.88	279184
2015-01-05	77.02	77.25	75.77	75.89	421043
2015-01-06	75.83	76.31	73.60	74.31	718193
2015-01-07	74.93	75.08	74.11	74.81	369306
2015-01-08	75.17	76.11	75.01	76.02	218090
2015-01-09	76.04	76.12	75.03	75.08	262716
2015-01-12	75.17	75.45	73.71	73.81	535530
2015-01-13	73.22	74.57	72.13	73.06	438937
2015-01-14	71.97	72.85	71.83	72.55	274263
2015-01-15	72.83	73.12	71.41	71.45	344145
2015-01-16	71.30	72.24	70.82	72.16	340732
2015-01-20	72.15	72.63	71.22	72.14	322802
2015-01-21	71.99	73.09	71.73	72.86	263046
2015-01-22	73.39	73.70	72.43	73.61	239435
2015-01-23	73.52	73.64	72.89	73.13	256661
2015-01-26	72.98	73.87	72.38	73.84	324851
2015-01-27	72.65	72.77	71.94	72.52	404434
2015-01-28	72.89	73.25	71.79	72.14	470922
2015-01-29	70.27	72.64	69.44	72.45	481511
2015-01-30	71.96	72.60	71.61	72.35	708287
2015-02-02	72.12	73.67	71.92	73.51	434745
2015-02-03	73.80	75.02	73.72	74.73	519117
2015-02-04	74.42	74.82	73.83	73.98	339455
2015-02-05	74.00	74.92	73.80	74.88	281893
2015-02-06	75.07	75.41	74.63	74.85	419382
2015-02-09	74.64	75.43	74.64	75.26	253910
2015-02-10	75.63	75.65	74.78	75.50	243434
2015-02-11	75.48	75.56	74.86	75.32	203704
2015-02-12	75.84	76.52	75.58	76.37	228438
2015-02-13	76.41	77.28	76.41	77.14	254314
2015-02-17	76.92	77.01	76.43	76.64	442358
2015-02-18	76.40	77.57	76.40	77.56	421199
2015-02-19	77.09	77.75	76.80	77.49	370751
2015-02-20	77.44	78.49	76.77	78.43	259122
2015-02-23	78.34	78.43	77.28	77.71	417178
2015-02-24	77.71	78.37	77.58	78.15	285998
2015-02-25	78.16	78.85	78.11	78.41	238737
2015-02-26	78.40	78.60	77.97	78.01	236653
2015-02-27	78.05	78.41	77.23	77.26	385102
2015-03-02	77.31	78.28	77.04	78.19	560389
2015-03-03	78.00	78.32	77.47	77.68	328194
2015-03-04	77.23	77.23	76.17	76.57	284626
2015-03-05	76.52	76.77	76.19	76.54	301760
2015-03-06	75.88	76.54	75.21	75.36	359556
2015-03-09	75.36	76.09	75.36	75.73	381991
2015-03-10	74.86	75.26	74.52	74.56	254298
2015-03-11	74.65	75.17	73.99	75.13	420636
2015-03-12	75.55	76.14	75.43	76.05	281856
2015-03-13	75.73	76.07	74.32	74.72	328982
2015-03-16	75.26	75.32	74.73	75.25	340822
2015-03-17	74.91	75.21	74.80	75.12	421406
2015-03-18	75.03	77.32	74.69	77.02	404641
2015-03-19	76.68	76.88	76.19	76.39	207173
2015-03-20	76.39	76.99	75.99	76.35	517609
2015-03-23	76.35	76.67	75.75	75.76	243079
2015-03-24	75.76	75.77	75.21	75.45	307826
2015-03-25	75.56	75.68	74.59	74.59	209506
2015-03-26	74.20	74.65	74.14	74.57	415959
2015-03-27	74.63	75.09	74.29	75.02	242585
2015-03-30	75.48	76.47	75.12	76.27	299509
2015-03-31	76.00	76.24	75.37	75.83	324775
2015-04-01	75.76	75.76	74.72	75.25	385683
2015-04-02	75.10	76.33	74.86	75.74	343968
2015-04-06	75.37	77.62	75.21	77.17	473307
2015-04-07	77.05	77.17	76.26	76.43	265806
2015-04-08	76.16	76.61	75.84	76.34	318353
2015-04-09	76.43	76.89	75.82	75.94	413725
2015-04-10	76.00	76.57	76.00	76.10	261612
2015-04-13	76.16	76.88	75.60	76.08	233009
2015-04-14	76.10	76.50	75.79	76.50	150390
2015-04-15	76.64	77.63	76.64	77.37	230597
2015-04-16	77.06	77.51	76.36	76.78	246150
2015-04-17	75.79	75.79	75.01	75.42	264524
2015-04-20	75.94	76.80	75.62	76.59	361327
2015-04-21	75.44	76.14	73.80	75.92	865478
2015-04-22	75.80	76.17	75.16	76.06	386222
2015-04-23	75.77	76.65	75.59	76.37	335223
2015-04-24	76.42	76.45	75.44	75.89	274432
2015-04-27	75.95	76.59	75.59	76.05	317215
2015-04-28	75.76	76.19	75.44	76.01	288824
2015-04-29	75.61	76.17	75.23	75.90	339100
2015-04-30	75.34	75.81	74.87	75.01	392000
2015-05-01	75.21	75.81	74.89	75.20	376454
2015-05-04	75.22	75.88	75.21	75.53	220016
2015-05-05	75.46	76.37	74.99	75.24	316416
2015-05-06	75.44	76.09	75.05	76.04	424540
2015-05-07	75.76	76.03	75.44	75.77	279817
2015-05-08	76.50	76.92	76.33	76.49	300903
2015-05-11	76.38	76.74	76.07	76.57	251624
2015-05-12	76.27	76.75	75.83	76.55	350414
2015-05-13	76.61	77.64	76.61	77.48	276523
2015-05-14	78.00	78.74	77.82	78.63	252744
2015-05-15	78.77	78.77	77.88	78.15	198173
2015-05-18	77.94	78.45	77.73	78.40	215522
2015-05-19	78.45	78.66	77.72	78.19	237764
2015-05-20	78.25	78.72	77.64	78.63	305806
2015-05-21	78.51	79.36	78.51	79.19	185410
2015-05-22	79.12	79.35	78.72	78.93	184562
2015-05-26	78.46	78.46	77.39	77.52	368736
2015-05-27	77.83	78.36	77.40	78.24	236423
2015-05-28	78.11	78.40	77.41	77.80	230376
2015-05-29	77.72	78.09	77.00	77.26	296203
2015-06-01	77.54	77.74	76.67	77.23	236869
2015-06-02	77.15	77.85	76.87	77.35	249783
2015-06-03	77.69	78.52	77.39	78.17	148391
2015-06-04	77.70	78.21	77.22	77.50	275943
2015-06-05	77.37	78.33	76.81	78.27	312513
2015-06-08	77.90	78.44	77.62	77.89	290512
2015-06-09	77.86	78.49	77.73	77.78	372318
2015-06-10	78.35	78.96	77.94	78.82	279346
2015-06-11	79.17	80.01	78.15	79.99	444449
2015-06-12	79.79	79.85	79.24	79.75	266362
2015-06-15	79.05	79.47	78.34	78.88	240716
2015-06-16	78.62	79.23	78.39	79.12	204989
2015-06-17	79.47	79.81	78.87	79.34	320781
2015-06-18	79.45	80.31	79.15	79.96	253856
2015-06-19	80.04	80.11	79.58	79.62	573609
2015-06-22	80.27	80.30	79.62	79.89	253692
2015-06-23	79.88	80.08	79.76	80.00	141554
2015-06-24	79.80	80.05	78.43	79.43	175063
2015-06-25	79.52	79.53	78.70	79.07	291958
2015-06-26	79.22	79.86	79.07	79.57	443611
2015-06-29	78.97	79.19	78.05	78.11	553117
2015-06-30	78.88	79.07	78.30	78.58	621935
2015-07-01	79.36	79.50	78.37	79.05	403647
2015-07-02	79.56	79.61	78.77	79.12	222223
2015-07-06	78.34	78.95	78.00	78.34	255340
2015-07-07	78.27	78.83	77.49	78.79	418944
2015-07-08	78.28	78.52	77.23	77.44	415240
2015-07-09	78.39	78.53	77.64	77.68	322706
2015-07-10	78.35	78.41	77.14	77.20	348096
2015-07-13	77.95	78.40	77.55	78.22	340516
2015-07-14	78.03	78.74	77.80	78.37	248724
2015-07-15	78.33	78.43	77.48	77.61	353376
2015-07-16	78.23	78.39	77.32	77.43	282267
2015-07-17	77.36	77.40	76.80	77.02	266436
2015-07-20	77.16	77.44	76.97	77.21	268716
2015-07-21	77.03	77.22	76.07	76.22	368067
2015-07-22	76.00	76.34	75.68	75.87	414188
2015-07-23	75.44	77.07	75.44	76.30	601057
2015-07-24	76.13	76.23	74.44	74.45	382947
2015-07-27	73.85	73.85	73.13	73.60	425497
2015-07-28	73.68	74.85	73.37	74.84	527518
2015-07-29	74.69	76.41	74.17	76.40	521519
2015-07-30	75.89	76.52	75.37	76.28	328842
2015-07-31	76.70	76.91	75.96	76.03	257626
2015-08-03	76.03	76.12	74.64	74.89	387554
2015-08-04	74.81	75.45	74.48	74.71	320295
2015-08-05	75.23	75.93	74.99	75.50	196940
2015-08-06	75.67	75.67	74.64	74.74	530166
2015-08-07	74.55	75.15	74.11	74.21	689015
2015-08-10	74.61	75.94	74.61	75.90	984070
2015-08-11	75.11	75.33	74.60	74.82	250853
2015-08-12	74.07	75.00	73.61	74.87	229157
2015-08-13	74.90	75.03	74.54	74.82	212321
2015-08-14	74.79	75.38	74.42	75.18	189259
2015-08-17	74.96	75.67	74.54	75.66	257089
2015-08-18	75.56	75.70	75.14	75.43	163025
2015-08-19	74.81	75.21	74.45	74.71	341016
2015-08-20	74.00	74.35	72.55	72.56	246131
2015-08-21	72.06	72.49	70.84	70.84	354002
2015-08-24	67.03	70.86	65.45	69.52	1100435
2015-08-25	70.71	70.91	69.36	69.50	757088
2015-08-26	70.79	70.84	68.89	69.86	643285
2015-08-27	70.75	71.49	70.06	71.31	617387
2015-08-28	71.18	71.91	71.03	71.63	499694
2015-08-31	71.33	72.23	70.73	71.83	486568
2015-09-01	70.69	70.98	68.69	68.86	625616
2015-09-02	69.71	70.30	68.67	69.83	295691
2015-09-03	69.85	70.54	69.44	70.33	364128
2015-09-04	69.34	69.75	69.02	69.30	241722
2015-09-08	70.46	71.04	70.02	70.99	221525
2015-09-09	71.61	71.66	70.53	70.66	356060
2015-09-10	70.60	71.25	70.09	70.32	339798
2015-09-11	70.00	70.62	69.89	70.60	195535
2015-09-14	70.73	70.79	69.75	70.15	285430
2015-09-15	70.29	71.52	70.15	71.41	222686
2015-09-16	71.50	72.93	71.50	72.84	407401
2015-09-17	72.81	73.05	71.88	71.95	303242
2015-09-18	71.25	71.66	70.76	71.26	923219
2015-09-21	71.45	72.15	70.91	71.56	328456
2015-09-22	70.82	71.09	69.94	70.32	397319
2015-09-23	70.47	70.59	68.82	68.98	371520
2015-09-24	68.21	69.47	67.82	69.20	599121
2015-09-25	69.57	69.74	69.00	69.54	508181
2015-09-28	69.03	69.40	68.48	69.12	479304
2015-09-29	69.95	70.40	69.48	70.29	584286
2015-09-30	70.72	71.43	70.31	71.30	488480
2015-10-01	71.47	71.77	69.77	70.28	559686
2015-10-02	69.52	72.18	69.40	72.18	353392
2015-10-05	72.78	74.93	72.29	74.76	312280
2015-10-06	74.65	75.32	74.38	74.77	308238
2015-10-07	75.15	76.79	74.78	76.41	525399
2015-10-08	76.23	79.36	76.23	79.21	659719
2015-10-09	79.19	79.59	77.70	77.77	931573
2015-10-12	77.90	77.90	76.24	76.35	703042
2015-10-13	75.76	76.75	75.73	76.03	484361
2015-10-14	75.35	75.90	74.51	74.80	400578
2015-10-15	75.15	75.15	73.83	74.87	369665
2015-10-16	75.02	75.06	73.46	74.98	569895
2015-10-19	74.35	75.61	74.12	74.91	599247
2015-10-20	73.50	75.77	72.73	74.89	981528
2015-10-21	74.97	76.37	74.31	74.79	491611
2015-10-22	75.25	76.55	75.08	76.21	672502
2015-10-23	76.87	76.87	75.93	76.65	543952
2015-10-26	76.66	77.35	76.13	76.79	725134
2015-10-27	76.31	76.56	75.68	76.35	782565
2015-10-28	76.56	77.49	75.94	76.81	818550
2015-10-29	76.87	77.37	76.40	76.59	690470
2015-10-30	76.91	77.25	76.47	76.76	649340
2015-11-02	76.74	77.88	76.57	77.25	628601
2015-11-03	77.10	77.62	76.58	77.40	587619
2015-11-04	77.53	77.88	77.05	77.18	489004
2015-11-05	77.34	77.91	76.96	77.57	640693
2015-11-06	77.47	77.99	76.78	77.27	484325
2015-11-09	77.15	77.52	76.49	76.87	747719
2015-11-10	76.54	77.40	76.33	77.34	740744
2015-11-11	77.46	77.75	76.76	76.90	459407
2015-11-12	76.16	76.76	75.04	75.30	901328
2015-11-13	75.25	75.72	74.80	75.33	899235
2015-11-16	75.24	76.44	75.24	76.06	559104
2015-11-17	76.35	76.37	75.81	75.99	331422
2015-11-18	76.36	77.52	76.20	77.48	260619
2015-11-19	77.52	78.10	77.06	78.00	208193
2015-11-20	78.20	78.59	77.93	78.34	300980
2015-11-23	78.50	78.84	77.83	78.03	163010
2015-11-24	77.71	79.14	77.66	78.77	302224
2015-11-25	78.77	79.41	78.53	78.81	241329
2015-11-27	78.92	79.17	78.31	78.99	87021
2015-11-30	79.07	79.49	78.67	78.80	306695
2015-12-01	78.97	79.26	78.50	78.93	350673
2015-12-02	79.23	79.23	77.94	78.35	282958
2015-12-03	78.77	79.10	77.32	77.96	313770
2015-12-04	77.93	78.81	77.64	78.74	310180
2015-12-07	78.40	78.62	77.32	77.56	303051
2015-12-08	76.65	76.79	75.73	76.38	432172
2015-12-09	75.98	77.30	75.98	76.49	535303
2015-12-10	76.42	76.96	75.93	76.50	304006
2015-12-11	75.53	76.42	75.26	75.73	347854
2015-12-14	75.80	76.15	75.42	76.07	274746
2015-12-15	76.55	76.68	75.81	76.22	261570
2015-12-16	76.45	77.08	75.93	76.91	417771
2015-12-17	77.14	77.39	75.96	76.19	487951
2015-12-18	76.00	76.35	75.01	75.08	785514
2015-12-21	75.67	76.15	74.88	75.36	276194
2015-12-22	75.55	76.62	75.25	76.22	282173
2015-12-23	76.64	77.60	76.61	77.45	170544
2015-12-24	77.43	77.92	77.10	77.59	111001
2015-12-28	77.32	77.61	76.73	77.22	386514
2015-12-29	77.75	78.33	77.02	77.71	279846
2015-12-30	77.57	78.00	77.06	77.12	208397
2015-12-31	76.72	77.55	76.42	76.61	363690
2016-01-04	75.74	75.86	74.75	75.74	447810
2016-01-05	75.69	76.05	74.19	75.00	501592
2016-01-06	74.10	74.72	73.69	74.17	503806
2016-01-07	73.00	73.42	72.19	72.61	538036
2016-01-08	72.92	72.92	71.59	71.64	381115
2016-01-11	71.80	72.03	70.97	71.39	293349
2016-01-12	71.91	72.34	70.55	71.75	408142
2016-01-13	71.64	72.42	69.90	69.99	347080
2016-01-14	70.38	71.67	69.39	71.31	422689
2016-01-15	69.60	70.29	69.22	69.96	466494
2016-01-19	70.62	70.88	69.04	69.61	423311
2016-01-20	68.55	69.73	67.20	69.25	437255
2016-01-21	69.23	69.57	68.22	68.37	628937
2016-01-22	69.36	70.39	68.89	70.02	502269
2016-01-25	69.62	69.67	68.15	68.33	553807
2016-01-26	68.91	70.33	68.52	70.25	655866
2016-01-27	69.90	73.59	69.70	70.95	1061928
2016-01-28	70.96	72.52	68.40	69.50	1436646
2016-01-29	69.45	72.51	69.04	72.51	844567
2016-02-01	72.19	72.24	71.23	71.45	459896
2016-02-02	70.33	71.39	70.01	70.49	486929
2016-02-03	71.21	71.89	69.69	71.84	340154
2016-02-04	71.47	73.94	71.43	73.09	380083
2016-02-05	72.91	73.66	72.39	72.76	640750
2016-02-08	72.04	72.25	71.05	72.04	411401
2016-02-09	71.29	72.13	70.26	71.47	800483
2016-02-10	71.71	72.32	70.78	71.25	567324
2016-02-11	70.09	71.45	69.91	70.87	503182
2016-02-12	71.23	72.57	71.14	71.76	895322
2016-02-16	72.48	73.60	71.86	73.20	801966
2016-02-17	73.87	74.25	73.41	73.89	741065
2016-02-18	74.00	74.84	73.60	74.65	299162
2016-02-19	74.09	74.80	73.50	74.74	275986
2016-02-22	75.50	76.83	75.32	75.79	387944
2016-02-23	75.55	76.11	74.70	74.82	315575
2016-02-24	74.11	75.34	73.47	74.96	449601
2016-02-25	75.02	75.58	74.13	74.99	308248
2016-02-26	75.56	76.04	75.06	75.72	251680
2016-02-29	75.73	76.18	75.13	75.16	241042
2016-03-01	75.86	77.05	75.14	76.80	309508
2016-03-02	76.55	77.05	76.21	77.01	175111
2016-03-03	77.04	77.84	76.99	77.78	245709
2016-03-04	77.69	78.47	77.56	78.16	561439
2016-03-07	77.88	78.64	77.52	78.42	680500
2016-03-08	78.10	78.10	77.08	77.27	314458
2016-03-09	77.56	77.70	77.04	77.38	268056
2016-03-10	77.59	77.59	76.46	77.20	198699
2016-03-11	77.64	78.27	77.59	78.13	201687
2016-03-14	77.63	78.34	77.58	77.96	63618
2016-03-15	77.30	78.34	77.14	78.13	303884
2016-03-16	78.09	79.60	78.08	79.32	336456
2016-03-17	79.66	81.06	79.42	80.87	381581
2016-03-18	80.62	81.83	80.62	81.51	732176
2016-03-21	81.50	82.55	80.97	82.46	574128
2016-03-22	82.37	83.10	81.86	82.92	458453
2016-03-23	82.70	82.74	81.79	81.87	420758
2016-03-24	81.54	82.20	81.26	82.17	262023
2016-03-28	82.19	82.61	81.65	82.36	236651
2016-03-29	82.11	83.67	81.38	83.63	338540
2016-03-30	84.00	84.05	83.25	83.41	242818
2016-03-31	83.35	83.66	82.62	82.88	545766
2016-04-01	82.57	84.09	81.72	84.01	464704
2016-04-04	83.61	83.76	81.78	82.00	619345
2016-04-05	81.12	81.54	80.81	81.04	448482
2016-04-06	80.98	81.28	80.28	81.18	218889
2016-04-07	80.97	81.17	80.33	80.81	261345
2016-04-08	81.49	82.18	81.06	81.40	176556
2016-04-11	81.58	82.42	81.29	81.57	189690
2016-04-12	81.78	82.65	81.78	82.26	300188
2016-04-13	82.96	84.22	82.69	83.89	527715
2016-04-14	83.57	83.78	82.40	83.41	351617
2016-04-15	83.45	83.71	83.18	83.47	449748
2016-04-18	83.29	84.50	83.29	84.25	383659
2016-04-19	85.27	86.54	83.89	84.12	802760
2016-04-20	84.39	84.58	83.58	83.62	445393
2016-04-21	83.66	83.96	83.15	83.29	399160
2016-04-22	83.00	83.85	82.91	83.48	349624
2016-04-25	83.13	83.74	82.63	82.67	215186
2016-04-26	83.36	84.17	82.74	84.13	315140
2016-04-27	84.28	84.63	83.36	83.80	296046
2016-04-28	83.53	83.59	82.18	82.38	253703
2016-04-29	82.36	82.59	81.45	81.90	268560
2016-05-02	81.96	82.64	81.33	82.47	320880
2016-05-03	82.03	82.12	81.10	81.51	225406
2016-05-04	81.19	81.61	80.16	80.79	414087
2016-05-05	81.03	81.70	80.88	81.32	567787
2016-05-06	80.83	82.25	80.83	82.20	245370
2016-05-09	81.78	82.07	81.33	81.50	241780
2016-05-10	81.69	82.41	81.69	82.27	297503
2016-05-11	82.25	82.55	81.69	81.81	247303
2016-05-12	82.18	82.87	81.58	82.33	313975
2016-05-13	82.16	82.57	80.96	81.22	179985
2016-05-16	81.42	82.73	81.42	82.32	246990
2016-05-17	82.30	82.87	81.28	81.77	222701
2016-05-18	81.52	82.49	81.00	81.66	323244
2016-05-19	81.26	81.62	80.46	81.47	265332
2016-05-20	81.95	82.40	81.80	82.02	216779
2016-05-23	81.81	82.53	81.58	82.26	157746
2016-05-24	82.75	83.78	82.36	83.65	294430
2016-05-25	83.73	84.25	83.64	83.91	194259
2016-05-26	84.00	84.49	83.47	83.49	205369
2016-05-27	83.59	85.45	83.17	83.54	264052
2016-05-31	83.54	83.60	83.03	83.34	351244
2016-06-01	83.16	84.10	82.72	83.93	160924
2016-06-02	83.92	84.76	83.74	84.65	256049
2016-06-03	84.41	84.57	83.84	84.44	142905
2016-06-06	84.67	85.95	84.49	85.83	364725
2016-06-07	85.84	86.32	85.81	86.14	251501
2016-06-08	86.43	87.15	86.15	86.94	223026
2016-06-09	86.38	86.88	86.03	86.82	127774
2016-06-10	86.72	86.73	85.75	85.94	326294
2016-06-13	85.95	86.69	85.44	85.56	283997
2016-06-14	85.20	85.79	84.38	85.14	241109
2016-06-15	85.51	86.07	85.19	85.28	328328
2016-06-16	84.86	85.40	83.93	85.25	185218
2016-06-17	85.01	85.95	85.01	85.49	943527
2016-06-20	86.07	87.18	86.00	86.57	479897
2016-06-21	86.26	86.37	85.28	85.43	366483
2016-06-22	85.69	86.00	85.18	85.60	311517
2016-06-23	86.51	86.78	86.13	86.51	239148
2016-06-24	83.07	83.69	81.45	81.50	555528
2016-06-27	80.66	80.66	77.93	79.29	590207
2016-06-28	80.03	80.57	79.44	79.91	351965
2016-06-29	80.56	80.96	79.95	80.53	365671
2016-06-30	80.88	82.14	80.51	82.10	803457
2016-07-01	82.05	82.78	81.88	82.18	255077
2016-07-05	81.75	81.91	80.07	80.70	321748
2016-07-06	80.47	81.50	79.91	81.47	513326
2016-07-07	81.68	82.43	81.59	81.99	234267
2016-07-08	82.87	83.92	82.52	83.85	327609
2016-07-11	84.18	84.97	84.18	84.61	201689
2016-07-12	85.24	85.80	85.08	85.16	236312
2016-07-13	85.72	85.90	84.85	85.03	218988
2016-07-14	85.88	86.04	85.22	85.28	181131
2016-07-15	85.67	85.94	85.05	85.22	289119
2016-07-18	84.83	85.00	84.21	84.45	328095
2016-07-19	85.16	87.40	85.16	87.14	789325
2016-07-20	87.14	88.58	87.09	88.28	558001
2016-07-21	87.98	88.47	87.14	87.16	271481
2016-07-22	87.14	87.52	86.85	87.29	184943
2016-07-25	86.98	87.09	86.66	86.84	164362
2016-07-26	87.07	88.23	87.07	88.23	338995
2016-07-27	88.21	88.84	87.93	88.73	338789
2016-07-28	88.41	89.26	87.91	89.04	329479
2016-07-29	88.99	90.07	88.83	89.79	525891
2016-08-01	89.54	90.35	89.22	90.00	502583
2016-08-02	89.90	90.28	89.33	89.70	580560
2016-08-03	89.65	90.28	89.37	90.00	349717
2016-08-04	89.93	90.59	89.84	90.30	352201
2016-08-05	90.49	91.23	90.32	91.10	336285
2016-08-08	91.05	91.56	90.96	91.55	225279
2016-08-09	91.57	91.89	91.17	91.88	292532
2016-08-10	91.91	92.19	91.50	92.10	279349
2016-08-11	92.54	92.96	92.29	92.71	222735
2016-08-12	92.70	92.70	91.96	92.32	127859
2016-08-15	92.56	92.97	92.31	92.95	350123
2016-08-16	92.61	92.67	92.21	92.46	382433
2016-08-17	92.45	92.92	92.10	92.87	155337
2016-08-18	92.88	92.96	92.67	92.89	159395
2016-08-19	92.84	93.87	92.41	93.87	215945
2016-08-22	93.49	93.82	92.86	93.60	184588
2016-08-23	94.00	94.44	93.50	94.14	163354
2016-08-24	93.94	93.94	93.29	93.43	199474
2016-08-25	93.50	94.00	93.29	93.99	455603
2016-08-26	93.96	94.61	93.58	94.25	290691
2016-08-29	94.40	95.33	94.18	95.06	172076
2016-08-30	95.07	95.21	94.62	94.84	233380
2016-08-31	94.68	95.05	93.19	93.44	324436
2016-09-01	93.76	94.04	92.93	93.46	216485
2016-09-02	94.13	94.16	93.57	94.03	551360
2016-09-06	94.28	94.63	93.08	93.55	211547
2016-09-07	93.27	93.96	93.19	93.62	203576
2016-09-08	93.53	93.85	92.98	93.28	280016
2016-09-09	92.58	92.86	90.75	90.76	296601
2016-09-12	90.29	91.98	90.14	91.59	342592
2016-09-13	91.03	91.76	90.51	90.52	241713
2016-09-14	90.58	90.78	89.96	90.45	270410
2016-09-15	90.51	91.63	90.04	91.32	239231
2016-09-16	90.98	91.14	89.99	90.20	376721
2016-09-19	90.69	91.36	90.51	90.97	305802
2016-09-20	91.48	91.70	90.83	90.97	207013
2016-09-21	91.49	92.03	90.94	91.99	204096
2016-09-22	92.83	93.99	92.77	93.93	465812
2016-09-23	93.63	93.65	92.17	92.18	191382
2016-09-26	91.58	92.51	91.38	91.77	170050
2016-09-27	91.71	92.26	91.52	92.11	340483
2016-09-28	92.32	92.97	91.76	92.90	238507
2016-09-29	92.95	93.26	92.42	92.89	252024
2016-09-30	93.27	94.09	93.13	93.57	314981
2016-10-03	93.25	93.82	92.45	92.53	297428
2016-10-04	92.61	93.21	91.36	91.64	188947
2016-10-05	92.21	92.89	91.89	92.59	322669
2016-10-06	92.23	92.89	91.74	92.73	218872
2016-10-07	92.60	92.60	90.23	90.40	384971
2016-10-10	90.50	90.95	89.99	90.06	270410
2016-10-11	89.29	89.77	86.61	87.40	631291
2016-10-12	87.65	87.94	87.06	87.07	356453
2016-10-13	86.72	86.75	86.09	86.45	383285
2016-10-14	87.07	87.17	86.16	86.41	376349
2016-10-17	86.41	87.07	85.80	86.98	543307
2016-10-18	85.96	87.99	82.05	86.79	1140651
2016-10-19	86.67	88.00	86.32	87.25	432125
2016-10-20	86.97	87.63	86.46	86.78	458344
2016-10-21	86.07	86.48	85.58	86.32	372017
2016-10-24	87.31	87.73	86.79	86.88	361072
2016-10-25	86.61	86.61	85.71	86.05	248824
2016-10-26	86.00	86.67	86.00	86.20	370911
2016-10-27	86.19	86.41	85.82	86.01	331595
2016-10-28	85.74	87.23	85.74	86.21	226792
2016-10-31	86.50	86.81	85.98	86.44	304799
2016-11-01	86.66	86.66	84.62	85.30	243800
2016-11-02	85.25	86.14	84.96	84.97	358648
2016-11-03	85.21	85.51	84.88	85.19	280709
2016-11-04	85.16	86.31	84.65	85.10	295674
2016-11-07	86.57	87.55	86.38	87.55	368273
2016-11-08	87.16	88.30	87.16	87.92	210815
2016-11-09	87.22	90.74	87.22	90.58	417081
2016-11-10	91.21	92.66	91.21	92.59	438893
2016-11-11	92.13	92.80	90.95	92.50	368826
2016-11-14	92.96	93.58	92.07	92.81	330749
2016-11-15	92.43	92.78	92.19	92.64	278587
2016-11-16	92.28	92.47	91.51	92.33	417787
2016-11-17	92.51	92.95	92.00	92.03	205507
2016-11-18	91.86	92.24	91.64	91.97	318691
2016-11-21	92.27	92.74	92.11	92.52	181304
2016-11-22	92.40	93.60	92.32	93.50	257277
2016-11-23	93.66	93.92	93.31	93.52	212006
2016-11-25	93.81	93.95	93.34	93.72	113495
2016-11-28	93.50	93.79	93.23	93.54	437976
2016-11-29	93.32	93.69	93.20	93.47	363301
2016-11-30	93.91	94.49	93.61	93.61	264462
2016-12-01	94.30	95.64	93.93	95.64	612588
2016-12-02	95.39	95.39	94.40	94.96	228113
2016-12-05	95.73	95.76	94.96	95.24	245972
2016-12-06	94.96	95.42	94.58	95.27	282691
2016-12-07	94.04	94.97	94.04	94.80	373200
2016-12-08	94.96	94.96	93.90	94.28	331265
2016-12-09	94.19	94.42	93.59	93.73	247976
2016-12-12	93.78	94.04	93.09	93.51	213467
2016-12-13	93.73	93.94	92.75	93.51	288329
2016-12-14	93.46	94.03	92.05	92.08	287726
2016-12-15	91.98	92.82	91.60	91.82	185913
2016-12-16	91.51	92.13	91.01	91.15	892376
2016-12-19	91.47	91.94	90.83	91.82	335674
2016-12-20	92.11	92.49	91.06	91.56	246546
2016-12-21	91.28	91.42	90.85	90.90	159201
2016-12-22	90.83	90.88	90.21	90.86	351782
2016-12-23	91.06	91.18	90.64	90.79	120315
2016-12-27	90.96	91.30	90.61	91.10	100432
2016-12-28	91.17	91.27	89.49	89.64	144264
2016-12-29	89.71	90.45	89.26	89.92	158866
2016-12-30	90.25	90.31	89.18	90.06	353479
2017-01-03	90.84	91.89	90.03	91.22	378595
2017-01-04	91.69	92.06	91.24	91.64	308138
2017-01-05	91.59	92.10	90.30	90.82	369149
2017-01-06	90.93	91.39	90.15	90.60	164980
2017-01-09	90.40	90.55	89.35	89.53	181332
2017-01-10	90.13	90.84	89.97	90.47	181706
2017-01-11	90.64	91.46	90.05	91.39	195277
2017-01-12	90.97	90.97	89.54	90.57	233143
2017-01-13	91.00	91.90	90.41	91.72	183472
2017-01-17	91.17	91.17	90.06	90.47	127335
2017-01-18	90.70	91.15	90.31	90.62	195936
2017-01-19	90.97	91.40	90.35	90.75	152449
2017-01-20	91.07	91.61	90.76	91.14	224185
2017-01-23	91.04	91.36	89.88	90.35	120560
2017-01-24	90.61	92.73	90.61	92.14	163175
2017-01-25	92.75	93.08	92.00	92.97	188469
2017-01-26	92.81	93.09	91.95	92.65	143087
2017-01-27	92.83	93.08	92.23	92.50	146558
2017-01-30	91.92	92.14	90.81	92.02	238997
2017-01-31	88.70	90.69	88.29	90.16	534089
2017-02-01	90.00	91.01	89.23	89.47	407744
2017-02-02	89.40	89.71	88.66	89.34	494353
2017-02-03	89.92	91.20	89.33	91.03	307758
2017-02-06	90.46	90.78	89.45	90.12	279519
2017-02-07	90.42	91.10	89.75	90.13	149224
2017-02-08	89.75	90.21	89.31	90.03	173949
2017-02-09	90.41	90.58	89.81	90.14	326674
2017-02-10	90.43	91.04	90.08	90.93	211267
2017-02-13	91.21	92.35	91.21	91.96	276563
2017-02-14	91.50	91.91	90.69	91.44	179367
2017-02-15	91.37	92.52	91.26	92.40	144565
2017-02-16	92.08	92.65	91.72	92.22	207288
2017-02-17	91.66	92.39	91.31	92.38	195962
2017-02-21	92.05	94.00	92.05	93.62	428014
2017-02-22	93.05	93.71	93.05	93.27	186443
2017-02-23	93.47	93.72	91.54	92.49	169094
2017-02-24	91.89	92.62	91.48	92.43	486704
2017-02-27	91.77	93.89	91.77	93.65	320597
2017-02-28	93.72	93.89	92.13	92.19	402676
2017-03-01	93.43	96.24	93.43	96.14	457224
2017-03-02	94.41	95.84	94.41	94.69	576359
2017-03-03	94.86	95.51	93.90	94.19	504133
2017-03-06	93.70	94.25	93.35	94.00	331102
2017-03-07	93.91	94.21	93.49	93.53	170364
2017-03-08	93.97	94.02	92.24	92.42	373297
2017-03-09	92.18	92.77	91.28	91.87	349237
2017-03-10	92.58	92.59	91.61	92.24	258418
2017-03-13	92.29	92.82	92.18	92.77	231535
2017-03-14	92.22	92.29	91.58	91.78	274568
2017-03-15	92.14	93.65	92.07	93.41	464178
2017-03-16	93.82	93.82	92.13	92.72	300924
2017-03-17	92.76	93.32	92.27	92.63	553805
2017-03-20	92.68	93.02	91.66	92.07	172439
2017-03-21	92.39	92.46	90.36	90.85	310272
2017-03-22	90.84	91.24	90.23	91.13	247423
2017-03-23	91.15	92.19	90.89	91.62	146210
2017-03-24	92.05	92.64	90.91	91.47	204072
2017-03-27	90.36	91.55	89.69	91.34	184075
2017-03-28	91.28	92.67	91.02	92.24	236203
2017-03-29	92.17	92.34	91.76	92.09	242735
2017-03-30	92.07	93.19	92.07	92.91	251447
2017-03-31	92.81	93.70	92.49	93.51	275521
2017-04-03	93.70	93.74	92.00	92.87	265673
2017-04-04	92.92	93.63	92.61	93.09	276925
2017-04-05	93.48	94.16	92.15	92.22	313969
2017-04-06	92.28	93.73	92.01	93.44	196694
2017-04-07	93.01	93.97	93.01	93.33	155215
2017-04-10	93.10	94.05	93.06	93.58	149194
2017-04-11	93.36	94.33	93.10	94.31	334040
2017-04-12	94.13	94.13	92.21	92.33	191916
2017-04-13	92.17	92.71	91.60	91.72	241701
2017-04-17	92.00	93.36	91.84	93.26	226136
2017-04-18	92.55	93.80	92.55	93.53	304809
2017-04-19	94.06	94.43	93.45	94.00	441568
2017-04-20	96.99	100.66	96.60	100.16	1210929
2017-04-21	100.15	102.12	100.15	101.59	567990
2017-04-24	103.09	103.37	101.57	102.09	545102
2017-04-25	102.27	104.44	100.68	103.47	517982
2017-04-26	103.36	104.66	103.28	104.21	481681
2017-04-27	104.45	106.29	104.22	105.39	387273
2017-04-28	105.78	105.99	104.58	104.76	431585
2017-05-01	105.31	105.37	104.12	104.47	281861
2017-05-02	104.75	104.88	104.24	104.65	263084
2017-05-03	104.18	104.43	103.68	104.36	383625
2017-05-04	104.51	104.52	102.72	103.97	571047
2017-05-05	104.20	105.38	103.72	105.38	297515
2017-05-08	105.01	105.56	104.80	104.98	303689
2017-05-09	105.13	106.01	104.06	104.21	277508
2017-05-10	104.17	104.70	104.00	104.19	278001
2017-05-11	103.79	104.51	102.69	104.26	202428
2017-05-12	104.08	104.12	103.37	103.51	159860
2017-05-15	104.05	104.64	103.99	104.19	221118
2017-05-16	104.43	106.04	104.20	105.98	771374
2017-05-17	104.48	105.60	104.28	105.09	399117
2017-05-18	104.77	106.21	104.16	105.57	288288
2017-05-19	106.35	107.53	105.57	106.70	657487
2017-05-22	107.27	107.94	106.65	106.85	376430
2017-05-23	106.91	108.68	106.39	108.65	662165
2017-05-24	108.71	109.87	107.85	108.39	380050
2017-05-25	108.71	109.20	107.38	107.86	515256
2017-05-26	107.75	108.45	107.21	107.72	344702
2017-05-30	107.24	108.07	106.93	107.91	466292
2017-05-31	107.96	109.15	106.44	108.47	2849879
2017-06-01	108.74	108.99	107.87	108.89	461157
2017-06-02	109.22	110.78	108.98	110.10	448378
2017-06-05	109.90	110.28	109.51	109.82	251383
2017-06-06	109.54	110.04	108.99	109.56	313809
2017-06-07	109.70	110.19	109.37	109.60	427835
2017-06-08	109.43	110.51	109.15	110.30	409696
2017-06-09	110.34	111.40	110.18	110.99	380796
2017-06-12	111.15	111.90	110.27	111.03	429195
2017-06-13	110.99	111.81	110.57	111.81	373594
2017-06-14	111.82	112.25	111.43	111.98	317351
2017-06-15	110.85	113.04	110.85	113.02	246538
2017-06-16	112.73	113.52	112.50	113.20	610591
2017-06-19	113.96	114.93	113.21	114.82	249642
2017-06-20	114.45	114.94	112.49	112.64	285366
2017-06-21	112.44	112.63	110.91	111.10	288967
2017-06-22	111.12	111.63	110.77	111.54	225240
2017-06-23	111.50	112.84	111.21	112.70	426208
2017-06-26	113.11	113.17	112.14	112.59	223760
2017-06-27	112.58	112.81	111.48	111.48	253704
2017-06-28	112.15	112.78	111.82	112.57	356784
2017-06-29	112.77	112.77	110.97	111.57	280542
2017-06-30	112.02	113.45	111.86	113.01	366596
2017-07-03	113.49	114.67	112.86	113.51	160961
2017-07-05	113.82	114.20	113.03	113.48	349488
2017-07-06	113.22	114.23	112.50	112.67	620254
2017-07-07	112.78	114.47	112.46	114.13	174594
2017-07-10	113.97	114.55	113.68	113.94	214161
2017-07-11	113.79	113.98	113.07	113.37	239873
2017-07-12	114.34	115.19	113.88	114.26	430311
2017-07-13	114.36	114.48	112.90	113.19	241217
2017-07-14	113.20	114.39	113.13	113.94	357153
2017-07-17	113.85	114.79	113.33	114.19	224974
2017-07-18	113.85	114.23	113.25	113.37	199977
2017-07-19	113.46	114.42	113.25	114.42	196901
2017-07-20	113.98	114.98	113.29	114.29	240203
2017-07-21	113.85	114.61	113.64	113.97	230564
2017-07-24	113.91	114.03	113.42	113.88	257127
2017-07-25	114.56	115.06	112.71	113.14	523359
2017-07-26	113.30	118.08	113.30	117.04	606891
2017-07-27	117.56	117.97	114.08	115.54	568589
2017-07-28	115.23	116.88	113.35	116.61	326885
2017-07-31	116.97	117.25	116.44	116.54	277597
2017-08-01	116.77	117.20	115.21	115.59	525791
2017-08-02	115.59	115.76	114.44	115.46	431946
2017-08-03	115.51	115.71	114.94	115.71	168449
2017-08-04	115.88	116.49	115.58	116.22	109778
2017-08-07	116.17	117.25	116.15	117.08	196727
2017-08-08	116.89	117.45	116.33	116.94	233715
2017-08-09	116.75	116.86	115.63	115.76	226298
2017-08-10	115.17	115.26	112.96	113.04	305776
2017-08-11	112.77	113.67	112.77	113.12	192246
2017-08-14	113.88	114.87	113.80	114.75	149964
2017-08-15	114.84	115.32	114.61	115.18	164525
2017-08-16	115.49	116.58	115.42	116.29	165332
2017-08-17	115.98	116.30	113.58	113.59	222165
2017-08-18	113.08	113.89	110.25	112.96	177616
2017-08-21	112.92	113.49	112.63	113.41	177834
2017-08-22	113.76	114.72	113.29	114.63	115366
2017-08-23	114.06	114.67	113.85	113.87	117912
2017-08-24	114.39	114.39	113.37	113.68	131654
2017-08-25	114.30	114.68	113.99	114.50	122653
2017-08-28	115.00	115.25	114.23	115.02	139313
2017-08-29	114.40	115.42	114.40	115.20	118781
2017-08-30	115.05	116.18	114.97	115.92	143092
2017-08-31	116.43	117.74	115.98	117.58	232958
2017-09-01	118.19	118.76	117.78	117.78	159686
2017-09-05	117.44	118.07	116.40	117.24	194228
2017-09-06	117.50	117.74	116.49	117.24	159730
2017-09-07	117.42	118.15	116.11	118.10	171497
2017-09-08	117.73	120.56	117.68	120.55	288389
2017-09-11	121.26	121.78	120.10	120.70	176660
2017-09-12	121.13	122.22	120.93	121.69	205275
2017-09-13	121.55	121.70	120.02	120.21	230713
2017-09-14	120.21	120.98	119.64	120.82	222037
2017-09-15	120.50	121.65	120.50	121.59	350943
2017-09-18	121.88	123.70	121.70	123.50	154130
2017-09-19	123.57	123.94	123.06	123.35	207137
2017-09-20	123.61	124.11	122.95	123.09	365616
2017-09-21	123.18	123.72	122.45	123.15	324922
2017-09-22	123.22	123.52	122.92	123.12	568820
2017-09-25	123.03	124.05	122.67	123.58	218982
2017-09-26	123.84	124.54	123.00	123.11	241055
2017-09-27	123.70	124.00	122.55	122.99	239232
2017-09-28	122.84	122.84	121.74	122.31	277864
2017-09-29	122.24	122.51	121.43	121.47	411347
2017-10-02	121.92	122.82	121.48	122.81	682540
2017-10-03	122.83	123.46	122.51	123.19	571974
2017-10-04	123.47	124.71	123.20	124.33	316287
2017-10-05	124.56	125.42	123.27	123.75	186549
2017-10-06	123.47	123.90	122.64	123.88	301949
2017-10-09	124.05	124.45	123.01	123.13	4575919
2017-10-10	123.86	123.86	122.77	123.06	245406
2017-10-11	123.25	123.95	122.80	123.23	309877
2017-10-12	123.24	124.92	123.23	124.16	298607
2017-10-13	124.77	125.59	124.26	124.52	212152
2017-10-16	125.25	125.46	124.48	125.06	314969
2017-10-17	121.91	124.85	120.93	124.20	584832
2017-10-18	125.04	125.45	124.46	124.53	400905
2017-10-19	124.00	124.66	123.23	124.64	222236
2017-10-20	125.24	125.80	124.74	125.77	266431
2017-10-23	125.63	125.88	124.65	124.74	155054
2017-10-24	125.31	127.06	125.29	126.88	249117
2017-10-25	126.36	127.18	125.58	127.04	417161
2017-10-26	127.44	129.36	126.48	129.21	465805
2017-10-27	128.79	128.79	126.88	128.41	343204
2017-10-30	128.53	128.53	127.08	127.96	255813
2017-10-31	128.36	128.68	128.07	128.21	339600
2017-11-01	129.40	129.40	127.50	128.03	256323
2017-11-02	128.00	128.74	127.17	128.48	240543
2017-11-03	128.48	128.74	127.59	127.81	380337
2017-11-06	127.64	128.57	127.24	127.87	135291
2017-11-07	127.78	128.06	127.01	127.48	185179
2017-11-08	127.48	128.13	126.66	128.03	222275
2017-11-09	126.99	127.40	126.08	127.29	161353
2017-11-10	127.36	128.52	127.17	128.02	174184
2017-11-13	127.36	128.57	127.25	127.96	230686
2017-11-14	127.39	127.92	126.99	127.64	148796
2017-11-15	127.08	127.40	126.20	126.45	122358
2017-11-16	127.05	128.31	126.98	128.11	171933
2017-11-17	127.68	128.54	126.58	128.11	169552
2017-11-20	128.72	129.36	127.76	129.05	154395
2017-11-21	127.16	130.48	127.16	130.12	294979
2017-11-22	130.41	130.98	129.74	130.31	128905
2017-11-24	130.56	130.80	129.97	130.69	73919
2017-11-27	130.93	131.68	130.21	130.83	340119
2017-11-28	131.22	132.77	130.70	132.60	226061
2017-11-29	132.75	133.36	131.91	132.50	211614
2017-11-30	132.50	135.70	132.13	135.57	434996
2017-12-01	134.92	135.60	131.81	133.99	298617
2017-12-04	135.24	135.54	133.29	133.59	253891
2017-12-05	133.97	134.04	132.70	132.85	287972
2017-12-06	132.56	133.23	131.71	131.99	293634
2017-12-07	132.20	133.66	131.97	132.30	243713
2017-12-08	132.86	133.11	132.33	132.64	177145
2017-12-11	132.70	133.41	132.06	132.31	155751
2017-12-12	132.31	132.52	130.93	131.33	202289
2017-12-13	131.06	131.86	130.27	130.42	175801
2017-12-14	130.59	131.13	129.03	129.24	222445
2017-12-15	129.84	132.30	129.84	131.20	444470
2017-12-18	132.24	132.99	131.26	131.94	236717
2017-12-19	132.31	132.32	131.08	132.13	130633
2017-12-20	132.33	132.84	131.82	132.50	140732
2017-12-21	132.77	133.47	132.11	132.97	328775
2017-12-22	133.00	133.00	130.84	132.07	129460
2017-12-26	131.64	132.41	130.82	132.02	117513
2017-12-27	132.02	132.68	131.67	132.22	134115
2017-12-28	132.82	132.82	131.63	132.50	218752
2017-12-29	132.67	133.17	131.91	131.97	205237
2018-01-02	132.69	132.82	130.80	131.68	442000
2018-01-03	131.27	132.98	131.15	132.87	376760
2018-01-04	133.55	135.25	133.55	135.00	392013
2018-01-05	135.36	135.39	133.72	134.74	170676
2018-01-08	134.51	135.67	134.03	134.97	268281
2018-01-09	135.19	137.41	135.19	135.76	239021
2018-01-10	135.34	135.34	133.76	134.57	264001
2018-01-11	134.85	136.78	134.73	136.74	176486
2018-01-12	136.85	137.37	134.61	136.81	159778
2018-01-16	137.77	138.57	136.18	136.83	262017
2018-01-17	137.52	137.52	136.23	136.52	236865
2018-01-18	136.96	137.87	136.58	136.70	208341
2018-01-19	137.38	138.46	137.20	138.35	111018
2018-01-22	138.13	139.12	136.09	137.71	214729
2018-01-23	137.56	138.23	136.69	137.69	202681
2018-01-24	138.30	139.15	137.63	138.20	206907
2018-01-25	138.97	140.90	138.29	140.82	378036
2018-01-26	141.05	143.17	140.26	142.43	295156
2018-01-29	142.13	143.19	140.60	140.66	222259
2018-01-30	148.32	148.32	141.00	144.45	686358
2018-01-31	145.67	147.91	142.76	143.48	547799
2018-02-01	143.20	145.20	141.86	144.55	293975
2018-02-02	144.16	144.20	141.84	142.13	337053
2018-02-05	140.45	142.30	135.11	135.37	353557
2018-02-06	132.59	136.68	130.72	135.52	451138
2018-02-07	135.57	138.16	135.01	136.67	282107
2018-02-08	137.27	137.80	132.66	132.72	372198
2018-02-09	134.50	134.78	127.40	130.90	491865
2018-02-12	131.71	134.37	130.96	132.63	306591
2018-02-13	132.30	133.69	130.67	133.00	314917
2018-02-14	132.59	135.11	131.27	135.04	198713
2018-02-15	136.00	137.04	134.73	136.96	186324
2018-02-16	136.83	138.65	136.57	137.35	214093
2018-02-20	136.30	137.73	135.86	136.83	185101
2018-02-21	136.58	140.00	136.58	137.11	299891
2018-02-22	137.51	139.24	137.25	138.12	192769
2018-02-23	138.75	140.29	138.36	140.24	220614
2018-02-26	141.04	142.00	139.67	141.80	259516
2018-02-27	141.98	142.68	139.35	139.54	286669
2018-02-28	140.29	140.29	136.80	136.80	260060
2018-03-01	137.37	138.33	134.15	135.94	248282
2018-03-02	134.80	137.58	134.19	137.45	377596
2018-03-05	136.76	139.52	136.49	138.90	360599
2018-03-06	139.35	141.39	138.61	141.03	328073
2018-03-07	140.02	142.73	139.55	142.05	438769
2018-03-08	142.46	143.28	141.12	142.83	266228
2018-03-09	143.75	147.92	143.48	147.45	429687
2018-03-12	147.92	147.92	145.56	146.70	190141
2018-03-13	147.28	147.94	145.82	146.30	172365
2018-03-14	146.78	147.86	145.01	146.89	250705
2018-03-15	146.89	147.80	145.77	146.90	196974
2018-03-16	147.38	148.26	146.60	147.72	461069
2018-03-19	147.08	147.61	144.95	147.26	137351
2018-03-20	147.53	150.66	147.53	150.37	415642
2018-03-21	150.06	150.72	149.22	149.65	303297
2018-03-22	148.55	148.81	144.65	144.71	198651
2018-03-23	145.78	148.86	142.52	142.78	310518
2018-03-26	144.50	145.59	143.10	145.30	393924
2018-03-27	146.19	146.28	140.69	141.51	305532
2018-03-28	141.46	142.27	139.40	140.52	354089
2018-03-29	141.49	143.92	140.52	142.51	312796
2018-04-02	142.51	143.27	138.27	139.40	321478
2018-04-03	140.37	142.02	139.64	141.20	371562
2018-04-04	139.29	142.80	138.40	142.66	298508
2018-04-05	143.06	144.21	142.13	142.63	249200
2018-04-06	141.82	142.45	137.31	138.77	293282
2018-04-09	139.57	141.50	138.48	139.24	234663
2018-04-10	141.22	142.62	140.72	141.39	428881
2018-04-11	140.56	141.85	139.77	141.06	277228
2018-04-12	141.51	142.86	140.71	142.20	223290
2018-04-13	143.29	144.09	141.18	141.94	174108
2018-04-16	142.52	142.77	141.55	142.49	332487
2018-04-17	143.88	145.22	142.83	144.52	230097
2018-04-18	145.41	145.78	144.28	145.63	242405
2018-04-19	145.41	146.67	144.33	145.18	286878
2018-04-20	145.70	146.75	143.43	144.64	314156
2018-04-23	145.19	146.19	142.63	142.70	197048
2018-04-24	143.96	144.42	136.45	138.37	368191
2018-04-25	137.87	138.89	136.84	137.84	335461
2018-04-26	138.13	138.13	134.86	137.16	439132
2018-04-27	137.25	138.76	135.07	136.49	331928
2018-04-30	135.75	137.99	133.52	133.66	458490
2018-05-01	133.66	133.92	132.23	133.34	510853
2018-05-02	133.55	134.11	132.64	132.87	455190
2018-05-03	132.81	133.79	130.37	132.58	376414
2018-05-04	131.89	137.53	131.48	136.50	489872
2018-05-07	136.73	136.92	135.92	136.27	456508
2018-05-08	135.16	137.12	135.16	136.37	318790
2018-05-09	137.02	137.21	135.93	136.60	324126
2018-05-10	137.32	138.49	136.99	137.85	230524
2018-05-11	138.34	139.00	137.66	138.79	233271
2018-05-14	138.81	139.41	137.46	137.72	183191
2018-05-15	137.03	137.32	136.48	137.12	149489
2018-05-16	137.25	138.22	137.01	137.41	194248
2018-05-17	137.35	138.50	137.27	138.02	192401
2018-05-18	137.61	139.80	137.61	139.54	298913
2018-05-21	140.55	142.15	140.23	142.02	194800
2018-05-22	142.00	142.62	140.25	140.33	191641
2018-05-23	139.81	140.54	139.17	139.75	191604
2018-05-24	139.70	141.04	139.43	140.93	277747
2018-05-25	140.24	140.61	138.95	139.27	126220
2018-05-29	138.24	139.73	136.82	137.90	244107
2018-05-30	138.90	141.75	138.90	140.59	329157
2018-05-31	139.58	140.38	138.65	138.68	616081
2018-06-01	139.81	140.27	139.29	139.47	276644
2018-06-04	139.94	140.88	138.68	139.24	282571
2018-06-05	139.48	141.30	139.48	141.26	306636
2018-06-06	141.53	142.69	140.84	142.49	233718
2018-06-07	142.89	144.11	142.07	143.31	217707
2018-06-08	143.17	144.16	142.74	144.13	232619
2018-06-11	144.10	144.91	143.22	143.39	233077
2018-06-12	143.69	143.82	142.47	143.23	241671
2018-06-13	143.49	143.70	141.81	142.18	232730
2018-06-14	142.45	144.18	142.45	143.67	303832
2018-06-15	143.30	143.54	141.59	143.25	540400
2018-06-18	142.02	144.43	141.66	143.99	269397
2018-06-19	142.99	143.50	140.69	141.60	275835
2018-06-20	142.57	142.74	140.68	141.21	231292
2018-06-21	141.11	141.11	137.95	138.75	263312
2018-06-22	140.01	140.01	138.43	138.66	359609
2018-06-25	138.39	138.55	136.19	137.12	282460
2018-06-26	137.50	137.74	135.92	136.07	415235
2018-06-27	136.65	138.33	135.59	135.59	355020
2018-06-28	135.64	136.43	134.28	135.52	305005
2018-06-29	136.29	138.45	136.14	136.48	445040
2018-07-02	135.92	136.27	134.67	135.79	441660
2018-07-03	136.23	137.37	135.32	135.44	181340
2018-07-05	136.26	137.85	135.25	137.58	515110
2018-07-06	137.67	137.95	136.63	137.39	228314
2018-07-09	138.00	139.00	137.53	138.38	420506
2018-07-10	138.56	139.46	137.94	138.76	376947
2018-07-11	137.46	137.68	136.18	136.74	270511
2018-07-12	137.23	138.36	136.04	137.72	294428
2018-07-13	137.55	139.06	137.55	138.65	361274
2018-07-16	138.53	138.87	137.15	137.42	241141
2018-07-17	137.34	139.11	136.57	138.63	258061
2018-07-18	139.07	139.45	138.00	139.08	290477
2018-07-19	138.93	141.14	138.52	140.67	230532
2018-07-20	140.22	141.85	139.53	140.04	250256
2018-07-23	139.38	139.38	137.21	137.45	233823
2018-07-24	138.40	140.21	138.28	139.60	337728
2018-07-25	143.70	150.07	142.64	149.04	979894
2018-07-26	150.00	152.11	148.12	150.37	593520
2018-07-27	150.79	150.85	149.05	149.95	339898
2018-07-30	150.00	151.00	147.83	147.97	361853
2018-07-31	149.35	153.86	148.64	153.58	551945
2018-08-01	153.39	153.99	152.47	152.65	397078
2018-08-02	151.72	154.24	151.40	152.79	413365
2018-08-03	153.28	153.76	150.70	151.76	339534
2018-08-06	152.06	153.51	151.97	152.97	224627
2018-08-07	153.75	154.62	153.13	153.27	244294
2018-08-08	153.00	153.26	151.70	152.52	154501
2018-08-09	152.76	153.27	151.24	151.65	109578
2018-08-10	151.07	151.93	150.48	151.04	159660
2018-08-13	151.40	151.83	150.06	151.09	232039
2018-08-14	151.49	153.46	150.40	152.11	258979
2018-08-15	151.19	152.02	149.33	151.58	247731
2018-08-16	152.18	153.21	151.82	152.03	205483
2018-08-17	152.00	152.92	151.76	152.12	350542
2018-08-20	152.83	153.52	152.19	153.07	262176
2018-08-21	153.01	153.99	152.34	153.76	350517
2018-08-22	153.36	153.44	151.65	152.82	140123
2018-08-23	152.68	152.79	150.63	150.95	336989
2018-08-24	151.38	152.02	150.29	151.50	335096
2018-08-27	152.31	153.71	151.57	153.51	217492
2018-08-28	154.10	154.41	153.16	153.67	174913
2018-08-29	154.20	156.00	153.33	155.36	179220
2018-08-30	155.07	155.35	153.65	153.91	236174
2018-08-31	153.62	154.13	152.92	153.21	303756
2018-09-04	153.16	153.40	151.77	152.79	170589
2018-09-05	152.04	153.27	151.71	152.69	294629
2018-09-06	152.76	154.10	152.55	152.57	351911
2018-09-07	152.00	153.82	151.08	152.35	258194
2018-09-10	152.71	154.12	152.47	152.52	328785
2018-09-11	151.87	153.23	151.22	152.07	440988
2018-09-12	152.17	152.61	150.77	151.13	288644
2018-09-13	151.52	153.39	151.48	153.36	428648
2018-09-14	153.57	155.60	153.57	155.28	390302
2018-09-17	155.72	156.00	153.53	153.90	257580
2018-09-18	154.35	156.22	154.09	155.96	293894
2018-09-19	156.00	156.43	154.41	155.10	274712
2018-09-20	156.10	157.52	155.74	156.77	298855
2018-09-21	156.97	157.84	156.00	156.16	485651
2018-09-24	156.06	156.06	153.96	154.78	221932
2018-09-25	155.49	155.49	153.88	154.00	227264
2018-09-26	154.22	155.31	152.95	153.25	314461
2018-09-27	153.56	154.15	152.18	152.21	253527
2018-09-28	151.98	152.52	150.35	150.66	398376
2018-10-01	151.86	152.25	149.55	151.11	573192
2018-10-02	151.08	151.31	149.80	149.92	298269
2018-10-03	150.20	151.67	149.05	150.97	571710
2018-10-04	150.51	151.60	149.29	149.83	212101
2018-10-05	150.15	150.60	147.18	148.06	143990
2018-10-08	147.59	148.38	144.80	145.80	364723
2018-10-09	145.09	145.94	142.81	143.43	500917
2018-10-10	142.77	143.54	139.63	140.12	568533
2018-10-11	139.34	140.81	134.02	134.18	471851
2018-10-12	136.32	136.85	132.93	136.49	538116
2018-10-15	135.53	136.37	135.04	135.18	329243
2018-10-16	135.56	137.80	135.17	136.80	550746
2018-10-17	136.67	138.16	136.26	137.36	651896
2018-10-18	136.16	136.17	133.90	134.37	550327
2018-10-19	134.51	134.81	132.62	132.86	309433
2018-10-22	133.17	134.56	132.33	133.55	592088
2018-10-23	130.56	131.63	128.65	129.41	800851
2018-10-24	131.31	133.89	127.05	127.13	916748
2018-10-25	128.99	130.89	126.20	126.86	727302
2018-10-26	125.22	130.16	125.10	127.37	492254
2018-10-29	129.27	129.79	123.47	125.01	294104
2018-10-30	125.53	126.50	124.47	125.25	435092
2018-10-31	126.69	128.49	126.22	126.82	962157
2018-11-01	127.40	132.33	126.40	131.96	586136
2018-11-02	133.25	134.99	132.81	134.12	598226
2018-11-05	134.29	135.36	132.80	133.94	377690
2018-11-06	133.50	134.95	133.43	134.46	467536
2018-11-07	135.50	139.11	134.56	138.54	416625
2018-11-08	138.19	139.52	135.81	136.53	313351
2018-11-09	135.57	136.53	133.91	135.53	293991
2018-11-12	135.94	136.08	132.60	132.99	281421
2018-11-13	133.37	135.29	132.26	132.67	257078
2018-11-14	133.97	136.40	133.04	133.74	368367
2018-11-15	132.82	136.88	132.61	136.07	361154
2018-11-16	135.35	137.72	135.35	136.76	234054
2018-11-19	136.04	137.13	133.88	134.61	409947
2018-11-20	133.19	134.37	131.47	131.99	521241
2018-11-21	132.13	134.80	132.13	133.02	312334
2018-11-23	131.32	133.20	129.90	131.40	129326
2018-11-26	132.32	133.68	131.79	133.25	212114
2018-11-27	132.82	132.82	131.08	131.83	176464
2018-11-28	132.12	134.73	131.33	134.61	185041
2018-11-29	134.00	135.29	133.47	134.36	193636
2018-11-30	133.89	137.85	133.89	137.40	448957
2018-12-03	139.87	142.53	136.82	139.19	375891
2018-12-04	139.03	139.22	134.27	134.49	459526
2018-12-06	132.13	135.04	130.27	135.04	409381
2018-12-07	134.49	137.02	132.97	133.64	1168034
2018-12-10	133.17	135.06	132.34	134.38	760934
2018-12-11	135.99	137.24	132.66	133.54	259509
2018-12-12	135.81	137.58	134.96	135.61	315587
2018-12-13	135.72	136.37	134.29	135.01	180240
2018-12-14	133.52	135.17	132.38	132.56	440685
2018-12-17	132.63	132.98	128.73	129.31	397175
2018-12-18	130.61	131.91	128.25	129.04	444793
2018-12-19	128.59	129.96	124.87	125.70	596930
2018-12-20	124.73	126.92	124.20	124.94	481922
2018-12-21	125.43	127.88	123.29	123.71	610057
2018-12-24	123.06	123.06	118.45	118.64	174162
2018-12-26	119.21	123.74	117.72	123.67	272344
2018-12-27	121.55	125.49	120.43	125.43	363550
2018-12-28	126.07	126.07	123.39	124.16	457296
2018-12-31	124.80	126.40	124.38	126.26	309659
2019-01-02	124.56	125.23	122.88	125.05	268518
2019-01-03	124.71	124.81	120.86	121.42	295314
2019-01-04	123.90	129.46	123.34	129.35	429442
2019-01-07	129.45	132.64	128.76	131.83	589667
2019-01-08	133.21	134.99	132.99	134.90	420783
2019-01-09	135.60	136.40	134.38	135.54	337740
2019-01-10	134.98	136.65	133.95	136.57	281557
2019-01-11	135.93	136.89	134.47	136.56	276542
2019-01-14	135.36	136.08	134.65	134.90	171617
2019-01-15	134.99	136.06	133.43	134.65	202169
2019-01-16	135.04	136.76	134.83	135.84	303077
2019-01-17	135.29	138.83	135.29	137.84	430941
2019-01-18	139.25	141.32	138.34	140.77	502140
2019-01-22	139.17	139.59	136.47	137.60	306094
2019-01-23	138.30	139.26	135.77	135.91	309290
2019-01-24	136.19	137.85	135.77	136.76	297905
2019-01-25	138.42	139.30	137.16	137.26	263181
2019-01-28	134.84	136.61	134.47	135.65	379313
2019-01-29	136.46	139.22	136.46	139.10	358452
2019-01-30	131.25	138.23	130.00	137.10	545443
2019-01-31	137.03	138.74	136.24	137.86	432241
2019-02-01	137.75	139.23	137.18	138.07	265294
2019-02-04	138.12	138.28	137.46	138.13	203632
2019-02-05	138.00	138.86	137.35	138.35	268491
2019-02-06	137.86	139.17	137.86	138.19	203672
2019-02-07	137.19	137.99	136.24	137.85	354743
2019-02-08	137.34	140.07	137.34	140.02	403391
2019-02-11	140.22	140.62	139.43	140.36	280508
2019-02-12	141.27	144.54	140.65	142.97	325671
2019-02-13	143.46	144.10	141.85	141.97	354237
2019-02-14	141.28	142.92	140.74	141.08	441078
2019-02-15	141.84	144.22	141.58	144.12	260888
2019-02-19	143.59	144.56	142.45	142.54	274969
2019-02-20	142.59	143.56	142.19	143.17	214287
2019-02-21	142.34	142.82	141.47	142.46	310131
2019-02-22	143.00	144.65	142.43	144.55	314393
2019-02-25	145.29	145.99	144.50	144.83	312650
2019-02-26	144.33	145.19	143.44	143.54	233420
2019-02-27	143.22	145.22	142.87	144.96	269883
2019-02-28	144.76	144.81	143.24	144.10	278745
2019-03-01	145.28	145.51	143.83	144.85	183240
2019-03-04	145.76	146.67	144.30	145.55	253277
2019-03-05	145.55	146.49	144.50	144.74	369677
2019-03-06	144.71	146.29	144.71	145.09	221516
2019-03-07	145.12	145.30	142.87	143.81	196819
2019-03-08	142.54	143.33	142.20	142.96	267680
2019-03-11	142.97	146.87	142.97	146.75	350419
2019-03-12	146.75	146.98	145.67	145.89	322880
2019-03-13	146.42	148.04	145.96	147.42	399470
2019-03-14	146.97	147.41	146.17	146.67	375140
2019-03-15	147.30	148.64	146.98	147.72	570072
2019-03-18	147.76	150.00	147.55	149.98	357886
2019-03-19	150.03	150.58	148.53	149.19	307150
2019-03-20	149.03	149.95	147.32	148.56	257046
2019-03-21	147.63	152.23	147.63	151.64	387557
2019-03-22	151.46	151.62	147.76	147.93	319022
2019-03-25	147.59	149.02	147.02	147.82	188974
2019-03-26	149.34	150.63	149.19	150.33	208892
2019-03-27	150.33	151.39	149.41	149.96	268477
2019-03-28	150.06	151.82	149.99	151.45	151223
2019-03-29	151.89	152.66	150.04	151.74	415564
2019-04-01	153.00	156.14	152.87	155.78	419750
2019-04-02	155.91	156.25	154.55	154.82	216919
2019-04-03	155.61	156.95	154.99	155.55	340515
2019-04-04	155.86	157.22	154.99	156.34	266112
2019-04-05	157.02	157.43	155.87	156.26	176379
2019-04-08	155.82	157.53	155.01	157.41	203949
2019-04-09	156.22	156.22	154.18	154.53	267882
2019-04-10	155.20	155.95	154.65	155.38	149269
2019-04-11	155.75	157.73	155.74	157.51	163236
2019-04-12	159.00	159.10	157.18	157.27	295228
2019-04-15	158.03	158.07	155.77	156.21	330429
2019-04-16	156.65	157.72	155.46	155.78	571530
2019-04-17	156.43	156.65	154.43	154.49	458575
2019-04-18	155.22	155.74	153.91	154.52	391683
2019-04-22	154.00	154.62	152.85	153.60	357483
2019-04-23	153.89	156.39	153.72	156.19	460468
2019-04-24	156.46	158.43	156.14	156.71	427054
2019-04-25	155.44	156.52	153.02	153.32	440821
2019-04-26	156.50	159.51	153.79	156.59	736742
2019-04-29	156.91	157.53	155.84	157.30	441437
2019-04-30	158.12	159.33	155.46	156.66	286286
2019-05-01	156.98	157.10	154.45	154.45	233854
2019-05-02	153.88	155.57	153.34	155.35	350966
2019-05-03	156.75	157.48	156.27	156.43	287276
2019-05-06	153.77	156.13	153.57	156.00	493947
2019-05-07	154.68	155.09	152.80	153.72	384640
2019-05-08	153.70	154.96	152.72	153.50	283830
2019-05-09	152.17	153.43	151.64	152.91	228552
2019-05-10	152.31	155.12	150.64	154.49	231340
2019-05-13	151.37	151.67	149.41	150.57	235879
2019-05-14	150.82	152.20	150.32	151.13	260664
2019-05-15	151.22	154.10	150.22	152.96	182553
2019-05-16	153.83	154.25	152.78	153.46	194810
2019-05-17	152.45	152.64	150.56	150.61	225167
2019-05-20	149.43	151.85	149.43	151.03	354492
2019-05-21	152.68	153.70	152.45	153.23	180019
2019-05-22	152.87	153.33	151.53	151.82	183810
2019-05-23	150.16	150.96	148.27	150.74	217334
2019-05-24	152.07	153.29	151.79	152.92	276957
2019-05-28	153.10	154.04	151.27	151.49	450451
2019-05-29	150.55	153.46	150.55	151.65	352548
2019-05-30	151.65	153.86	151.65	152.36	276451
2019-05-31	151.25	153.80	150.55	152.71	355647
2019-06-03	152.65	154.43	151.79	153.51	291215
2019-06-04	154.92	157.59	154.22	157.52	210598
2019-06-05	158.14	158.98	154.95	158.11	399043
2019-06-06	158.00	158.60	156.40	158.28	181623
2019-06-07	159.57	161.98	158.68	161.58	599386
2019-06-10	162.20	163.47	161.03	163.07	432878
2019-06-11	164.52	165.72	161.94	162.09	337121
2019-06-12	162.02	163.29	159.35	160.30	330971
2019-06-13	160.88	160.93	158.30	160.27	281069
2019-06-14	160.22	160.37	158.11	159.68	288051
2019-06-17	159.94	160.59	158.73	159.88	307047
2019-06-18	161.38	163.54	160.91	162.89	428299
2019-06-19	163.27	164.04	161.71	164.04	284610
2019-06-20	165.81	166.12	164.59	166.12	530263
2019-06-21	165.22	167.70	164.29	167.54	756332
2019-06-24	168.27	168.27	165.66	165.87	384695
2019-06-25	166.29	168.31	165.21	167.42	542638
2019-06-26	167.53	168.98	167.02	168.26	461645
2019-06-27	168.56	170.00	167.80	169.59	505944
2019-06-28	170.45	172.53	169.13	172.14	1175425
2019-07-01	173.84	173.84	171.91	173.37	414230
2019-07-02	173.01	173.01	171.73	172.45	275150
2019-07-03	173.23	173.31	172.20	173.07	104236
2019-07-05	172.17	172.54	169.52	171.73	349471
2019-07-08	170.59	171.24	170.02	170.64	322266
2019-07-09	169.85	170.03	168.51	169.98	251759
2019-07-10	171.04	171.98	168.61	169.01	397621
2019-07-11	168.41	169.19	166.64	169.14	335554
2019-07-12	169.69	171.15	169.14	170.83	298118
2019-07-15	170.03	170.53	168.00	169.18	204945
2019-07-16	168.86	170.22	168.17	168.36	328331
2019-07-17	168.14	168.81	165.48	165.75	502342
2019-07-18	165.83	166.00	163.45	164.90	642588
2019-07-19	165.68	166.84	164.43	164.46	462623
2019-07-22	164.70	165.76	163.96	164.75	385748
2019-07-23	166.53	167.87	165.62	166.94	409354
2019-07-24	166.06	167.45	164.28	166.65	338706
2019-07-25	166.83	167.32	164.80	165.23	444447
2019-07-26	167.82	169.79	166.00	168.81	628807
2019-07-29	168.75	168.75	166.93	167.44	498983
2019-07-30	166.30	169.95	165.33	169.76	405522
2019-07-31	169.00	170.13	166.90	168.22	419307
2019-08-01	169.18	170.47	166.94	168.11	707347
2019-08-02	164.00	164.99	161.18	161.58	1392443
2019-08-05	158.93	159.23	154.57	155.93	707950
2019-08-06	156.88	159.72	156.44	159.58	719882
2019-08-07	157.58	158.90	155.81	158.12	986891
2019-08-08	158.94	162.76	158.80	162.12	17655133
2019-08-09	160.90	163.88	159.18	162.03	739173
2019-08-12	161.54	163.58	160.86	162.19	555925
2019-08-13	162.32	166.34	161.72	164.67	756375
2019-08-14	162.35	163.55	160.14	160.86	491340
2019-08-15	161.16	162.79	160.32	161.77	470618
2019-08-16	162.95	164.32	162.67	164.00	463923
2019-08-19	166.29	166.29	164.06	165.55	382330
2019-08-20	164.81	165.73	163.61	164.77	423550
2019-08-21	166.30	166.91	165.59	165.86	271874
2019-08-22	166.21	166.77	164.49	164.86	295414
2019-08-23	164.17	164.68	160.09	160.55	498666
2019-08-26	161.83	162.71	159.20	160.70	395366
2019-08-27	162.15	163.19	161.08	162.61	518385
2019-08-28	161.87	163.24	160.66	162.83	391923
2019-08-29	164.75	165.89	163.69	165.32	379768
2019-08-30	166.70	167.59	163.73	164.71	519605
2019-09-03	163.64	164.05	160.38	161.26	461818
2019-09-04	163.07	163.39	161.54	162.96	305215
2019-09-05	164.44	168.90	164.44	168.71	571935
2019-09-06	168.95	169.65	168.10	168.85	441083
2019-09-09	169.00	169.50	166.75	167.93	363192
2019-09-10	167.94	167.94	164.87	166.23	469450
2019-09-11	166.61	167.69	165.03	167.68	397678
2019-09-12	168.03	169.73	167.62	169.51	349958
2019-09-13	170.52	171.92	169.78	170.88	398766
2019-09-16	170.39	172.40	169.81	171.53	341201
2019-09-17	170.99	172.79	170.37	171.42	345953
2019-09-18	170.39	170.54	168.24	170.41	394781
2019-09-19	170.08	170.95	166.58	166.67	489635
2019-09-20	167.54	168.15	164.30	164.34	1872168
2019-09-23	163.42	164.90	162.50	163.60	542930
2019-09-24	164.35	164.91	161.58	162.37	577670
2019-09-25	162.21	164.58	161.81	164.17	320574
2019-09-26	164.03	164.53	163.23	163.85	274436
2019-09-27	165.03	166.30	163.81	164.54	295192
2019-09-30	164.52	165.50	163.15	163.88	323167
2019-10-01	164.79	165.51	159.28	159.53	262089
2019-10-02	158.14	158.42	155.32	156.75	410433
2019-10-03	156.16	157.70	154.63	157.51	316046
2019-10-04	157.48	158.70	156.95	158.54	317963
2019-10-07	157.87	157.95	155.88	156.14	558885
2019-10-08	154.31	154.35	152.07	152.31	590414
2019-10-09	153.91	155.03	152.79	153.87	399735
2019-10-10	154.00	157.35	154.00	156.07	314069
2019-10-11	157.93	162.16	157.93	159.44	393417
2019-10-14	158.61	158.73	157.06	156.81	363354
2019-10-15	156.93	159.15	156.53	158.52	310587
2019-10-16	158.01	158.91	157.00	157.40	344668
2019-10-17	158.32	160.50	158.32	159.61	266763
2019-10-18	159.09	160.96	158.92	160.34	371651
2019-10-21	161.23	161.71	159.12	159.34	316707
2019-10-22	158.92	160.52	158.23	159.14	341110
2019-10-23	159.13	160.33	157.85	158.98	330743
2019-10-24	159.82	159.82	157.16	157.83	282523
2019-10-25	157.76	159.97	157.27	158.72	486325
2019-10-28	159.74	160.29	158.82	159.36	306192
2019-10-29	158.58	162.60	158.58	162.28	574931
2019-10-30	160.54	163.82	155.80	156.24	758666
2019-10-31	155.37	155.74	154.36	155.53	551685
2019-11-01	156.77	159.04	156.33	159.04	510331
2019-11-04	160.32	160.92	159.50	160.20	450707
2019-11-05	160.39	161.25	159.42	160.54	426601
2019-11-06	160.06	160.70	158.61	159.66	282905
2019-11-07	160.24	162.01	160.22	160.38	482137
2019-11-08	160.13	161.44	158.72	159.62	219569
2019-11-11	158.20	160.87	158.20	160.80	309630
2019-11-12	160.91	162.85	160.50	161.50	567351
2019-11-13	160.47	162.11	160.25	161.68	626705
2019-11-14	161.29	162.45	160.49	161.74	335410
2019-11-15	162.50	164.09	161.37	162.06	553780
2019-11-18	161.25	161.98	160.49	161.18	316587
2019-11-19	161.89	162.68	161.13	162.56	397326
2019-11-20	162.49	162.86	159.93	162.01	635342
2019-11-21	162.02	162.02	160.17	160.94	372088
2019-11-22	161.67	161.67	159.77	160.49	332630
2019-11-25	161.05	162.09	160.57	160.93	437990
2019-11-26	161.00	162.01	160.35	161.88	442942
2019-11-27	162.75	163.34	161.42	163.31	279898
2019-11-29	162.93	163.38	161.97	162.74	191631
2019-12-02	163.17	163.20	160.19	160.19	453088
2019-12-03	158.58	158.66	157.07	157.83	657422
2019-12-04	158.78	160.24	157.34	157.36	596188
2019-12-05	157.96	160.32	157.96	160.27	372964
2019-12-06	162.35	164.32	162.00	163.23	542341
2019-12-09	162.54	163.39	162.35	162.82	522432
2019-12-10	163.07	163.81	162.26	163.13	340436
2019-12-11	163.57	164.11	163.30	163.97	295895
2019-12-12	163.97	167.07	163.32	166.86	349867
2019-12-13	166.42	168.15	166.12	167.37	370331
2019-12-16	168.51	168.51	166.75	167.20	502692
2019-12-17	167.97	169.27	167.50	169.19	400942
2019-12-18	169.23	169.32	167.19	169.00	505029
2019-12-19	169.23	169.23	167.10	168.00	443542
2019-12-20	168.85	171.37	168.26	171.37	1242483
2019-12-23	171.93	173.95	170.90	173.36	473315
2019-12-24	173.43	173.43	171.67	171.89	82854
2019-12-26	172.32	172.99	171.50	172.73	134933
2019-12-27	173.10	173.15	172.03	172.62	147383
2019-12-30	172.82	172.90	171.82	172.33	154694
2019-12-31	171.87	172.67	171.36	172.00	307649
2020-01-02	172.83	173.32	171.15	173.30	326524
2020-01-03	170.91	172.88	170.43	172.76	309127
2020-01-06	172.36	172.97	170.73	172.94	289817
2020-01-07	172.37	172.45	170.67	170.81	372663
2020-01-08	171.20	172.75	170.58	172.18	357186
2020-01-09	173.01	174.40	172.62	173.89	242971
2020-01-10	174.16	174.16	171.70	172.07	258314
2020-01-13	172.60	174.06	172.32	172.84	309386
2020-01-14	172.71	173.79	171.80	172.46	309295
2020-01-15	172.71	174.47	172.48	173.12	264319
2020-01-16	174.28	175.70	173.45	175.67	364019
2020-01-17	176.39	176.70	175.28	175.85	333744
2020-01-21	174.89	175.97	174.57	174.86	350838
2020-01-22	175.80	176.62	172.80	173.00	344396
2020-01-23	172.34	173.97	171.55	173.74	406746
2020-01-24	174.12	174.12	171.02	172.14	237253
2020-01-27	169.39	170.78	168.50	169.78	477508
2020-01-28	170.68	172.77	170.05	171.28	490039
2020-01-29	172.13	174.04	171.63	172.14	261375
2020-01-30	162.19	167.62	158.69	165.92	864449
2020-01-31	164.74	165.57	163.09	163.85	486508
2020-02-03	165.09	167.03	164.67	165.06	382745
2020-02-04	167.69	169.95	167.59	169.09	515791
2020-02-05	170.29	171.70	169.50	170.42	547212
2020-02-06	170.98	171.43	168.58	171.19	332886
2020-02-07	170.19	171.56	169.80	171.35	490562
2020-02-10	170.59	174.80	170.59	174.47	348153
2020-02-11	174.64	178.06	174.64	176.05	313393
2020-02-12	176.83	178.14	176.20	176.81	350041
2020-02-13	175.64	176.50	174.41	174.69	289654
2020-02-14	174.77	175.35	174.03	174.79	426471
2020-02-18	174.28	175.59	173.27	174.95	301582
2020-02-19	175.84	176.00	173.53	173.54	283069
2020-02-20	173.09	175.07	172.64	173.58	344839
2020-02-21	172.65	173.88	171.78	173.35	231309
2020-02-24	168.50	170.61	167.72	169.44	390706
2020-02-25	170.12	170.13	161.94	162.84	454051
2020-02-26	164.04	164.52	159.30	159.31	555143
2020-02-27	155.93	158.97	152.15	152.15	666483
2020-02-28	147.65	151.98	145.57	148.00	979246
2020-03-02	149.35	153.74	148.55	153.04	1001424
2020-03-03	153.23	156.16	148.82	149.42	600374
2020-03-04	152.17	154.28	149.88	153.90	556632
2020-03-05	150.13	151.37	147.88	148.21	640733
2020-03-06	143.85	146.62	142.50	146.24	508618
2020-03-09	135.95	140.82	132.80	135.69	929178
2020-03-10	139.95	144.51	136.95	144.45	774838
2020-03-11	140.34	140.74	133.97	134.87	520614
2020-03-12	125.69	135.19	122.48	123.14	1103885
2020-03-13	130.89	130.89	121.96	130.85	1185539
2020-03-16	116.67	123.46	115.01	115.70	816011
2020-03-17	118.33	126.35	117.16	125.96	959691
2020-03-18	109.91	119.59	104.56	114.00	1052117
2020-03-19	113.38	124.92	111.57	123.36	1286094
2020-03-20	125.41	125.41	114.80	116.48	1066603
2020-03-23	115.65	120.26	109.72	114.65	944969
2020-03-24	120.33	121.44	116.26	119.99	1354041
2020-03-25	119.84	125.07	118.54	119.36	1326673
2020-03-26	120.48	127.48	117.02	125.81	1468034
2020-03-27	122.66	134.19	121.62	131.18	860208
2020-03-30	132.45	137.60	127.48	136.88	940936
2020-03-31	138.71	140.70	135.20	138.11	1064308
2020-04-01	132.75	135.33	130.74	133.20	1031174
2020-04-02	132.68	138.34	132.68	136.38	971329
2020-04-03	135.02	139.40	135.02	138.51	852320
2020-04-06	143.26	145.95	142.56	143.96	1056570
2020-04-07	148.04	151.06	145.76	146.09	902144
2020-04-08	145.81	152.56	145.14	151.00	571583
2020-04-09	152.66	155.28	150.61	151.52	573013
2020-04-13	151.58	152.77	145.28	146.63	470291
2020-04-14	150.09	152.09	148.96	150.22	537676
2020-04-15	146.24	147.28	143.28	145.40	451688
2020-04-16	145.60	147.22	143.12	146.83	496446
2020-04-17	150.27	153.63	150.15	152.73	550450
2020-04-20	150.57	153.09	148.29	151.58	389059
2020-04-21	148.08	150.35	146.70	148.63	457371
2020-04-22	151.71	152.49	147.59	151.66	415780
2020-04-23	151.50	155.37	151.32	152.36	536424
2020-04-24	146.37	154.21	143.63	152.72	772475
2020-04-27	154.77	157.30	153.02	156.29	543303
2020-04-28	158.50	162.12	155.98	157.78	496038
2020-04-29	160.00	161.65	156.85	157.88	470468
2020-04-30	156.22	156.25	152.97	153.63	660264
2020-05-01	151.63	153.03	149.70	151.29	362771
2020-05-04	150.00	150.77	147.43	150.63	406347
2020-05-05	152.76	153.87	151.49	151.78	346698
2020-05-06	152.38	153.09	150.25	151.70	512431
2020-05-07	154.10	155.21	152.89	153.40	448247
2020-05-08	155.82	157.97	153.62	154.70	479512
2020-05-11	153.09	153.90	150.86	153.56	491882
2020-05-12	153.96	153.96	148.00	148.07	347471
2020-05-13	147.67	148.84	144.31	146.30	573769
2020-05-14	144.42	149.24	141.86	149.03	752911
2020-05-15	148.14	152.89	147.93	148.42	2239506
2020-05-18	152.46	155.63	152.46	154.63	452702
2020-05-19	154.21	155.40	150.93	151.15	440488
2020-05-20	152.93	154.75	152.01	152.37	402182
2020-05-21	151.94	152.51	149.69	151.56	376782
2020-05-22	151.55	151.94	148.83	150.45	383211
2020-05-26	154.20	157.03	153.70	155.09	398872
2020-05-27	157.39	159.32	155.49	159.21	509031
2020-05-28	160.68	160.98	156.99	157.47	657661
2020-05-29	156.93	159.66	155.76	159.37	538068
2020-06-01	159.51	160.46	157.01	158.12	361093
2020-06-02	158.78	159.92	157.65	159.90	475787
2020-06-03	161.45	166.21	161.16	165.86	657690
2020-06-04	164.40	164.40	162.32	163.96	484399
2020-06-05	167.39	167.80	163.75	167.29	469579
2020-06-08	167.16	169.18	165.44	166.86	545779
2020-06-09	165.07	165.91	161.88	162.11	501518
2020-06-10	162.51	163.30	159.72	160.18	416224
2020-06-11	156.15	156.27	151.03	151.12	656448
2020-06-12	155.51	155.51	149.23	152.59	592831
2020-06-15	149.26	154.02	148.45	152.72	456068
2020-06-16	157.27	158.56	152.91	154.99	353638
2020-06-17	155.77	156.49	154.15	154.68	322018
2020-06-18	153.89	155.12	152.32	153.11	308125
2020-06-19	156.23	156.23	151.79	153.24	545518
2020-06-22	151.76	154.58	150.63	153.44	392884
2020-06-23	155.01	155.95	154.19	154.30	447508
2020-06-24	152.81	152.81	148.42	148.76	426142
2020-06-25	148.70	152.30	145.85	152.19	559282
2020-06-26	151.60	155.58	151.50	154.76	1808621
2020-06-29	155.84	156.05	153.49	154.39	412019
2020-06-30	153.86	159.03	153.43	158.04	411052
2020-07-01	158.25	158.47	155.28	155.84	264067
2020-07-02	157.45	160.00	156.88	157.89	347155
2020-07-06	160.35	160.69	158.24	160.03	350252
2020-07-07	158.90	160.62	157.62	158.33	229392
2020-07-08	158.41	159.10	156.69	157.81	180046
2020-07-09	156.94	158.39	155.16	157.19	315099
2020-07-10	157.24	157.70	155.83	156.94	252301
2020-07-13	157.99	161.55	157.99	159.44	345607
2020-07-14	159.08	163.30	159.03	162.29	373124
2020-07-15	164.33	168.47	163.31	168.12	599960
2020-07-16	167.76	169.15	167.00	168.46	332938
2020-07-17	169.68	170.33	168.16	169.57	327158
2020-07-20	169.20	170.25	167.13	168.98	342999
2020-07-21	169.46	171.88	169.01	170.15	417154
2020-07-22	170.15	171.73	169.28	169.34	467128
2020-07-23	170.32	172.36	169.64	170.91	511197
2020-07-24	170.34	170.34	165.04	167.67	622187
2020-07-27	168.54	171.03	167.11	169.56	503283
2020-07-28	169.22	169.52	165.35	165.38	282507
2020-07-29	166.38	167.80	165.91	166.60	266680
2020-07-30	164.94	165.65	162.61	164.60	332661
2020-07-31	164.30	165.12	162.78	164.82	302863
2020-08-03	165.58	167.57	165.36	166.29	350847
2020-08-04	165.44	166.03	164.33	165.05	225532
2020-08-05	165.96	167.36	165.82	166.15	332381
2020-08-06	166.07	166.62	164.58	166.52	201319
2020-08-07	166.66	167.56	165.71	167.54	365689
2020-08-10	167.22	171.25	167.22	171.21	460978
2020-08-11	172.00	175.96	171.44	174.02	499368
2020-08-12	175.21	177.62	174.26	176.98	407245
2020-08-13	175.85	175.85	173.64	174.86	276703
2020-08-14	173.82	177.08	173.44	176.70	429288
2020-08-17	176.66	177.12	174.17	174.86	295460
2020-08-18	174.81	177.18	174.81	176.56	377192
2020-08-19	177.22	177.57	175.38	175.79	300931
2020-08-20	174.49	176.31	173.58	176.28	370380
2020-08-21	176.38	179.58	175.84	178.85	637142
2020-08-24	179.02	181.13	178.87	180.59	337735
2020-08-25	180.90	181.09	179.11	179.70	480560
2020-08-26	179.53	180.59	178.38	180.00	280883
2020-08-27	180.63	181.25	178.68	178.74	335459
2020-08-28	178.73	180.90	177.63	180.89	284692
2020-08-31	180.69	180.69	178.97	180.23	361799
2020-09-01	179.55	182.56	178.81	182.08	234189
2020-09-02	182.43	185.18	181.98	184.17	319120
2020-09-03	184.48	184.48	178.97	180.15	328785
2020-09-04	182.72	183.20	176.90	177.62	440459
2020-09-08	176.86	178.94	173.98	176.01	368727
2020-09-09	177.22	181.46	176.20	179.69	282807
2020-09-10	179.86	180.53	177.33	177.40	353731
2020-09-11	178.39	181.55	177.97	181.12	356430
2020-09-14	181.82	184.65	181.42	184.10	360705
2020-09-15	184.20	186.63	184.20	186.21	304263
2020-09-16	187.22	188.14	185.68	186.46	357877
2020-09-17	185.31	188.17	183.13	186.52	383709
2020-09-18	186.16	187.50	184.88	186.04	572452
2020-09-21	183.57	184.16	176.50	178.25	498975
2020-09-22	179.06	180.79	177.53	180.34	395272
2020-09-23	180.12	181.59	176.40	176.51	275296
2020-09-24	176.96	179.82	175.59	177.76	251549
2020-09-25	176.83	179.86	175.92	179.03	342064
2020-09-28	180.87	183.47	180.83	181.32	214284
2020-09-29	180.68	182.67	180.68	181.75	204193
2020-09-30	182.87	183.81	180.34	182.41	494716
2020-10-01	184.10	185.21	177.13	178.12	351680
2020-10-02	176.52	181.70	176.23	179.92	228719
2020-10-05	181.65	183.73	181.65	182.91	166030
2020-10-06	182.96	186.91	181.93	183.80	277662
2020-10-07	185.66	189.35	185.55	189.18	343965
2020-10-08	190.02	190.96	189.11	190.00	333467
2020-10-09	190.47	191.36	188.91	190.41	258426
2020-10-12	190.76	190.76	184.94	189.18	497286
2020-10-13	188.27	189.17	184.85	185.70	321009
2020-10-14	185.15	189.32	184.81	188.15	408798
2020-10-15	186.66	189.77	185.43	189.62	411757
2020-10-16	190.54	193.14	190.54	192.73	1249854
2020-10-19	193.36	193.80	188.47	189.74	329568
2020-10-20	190.72	194.30	190.67	190.94	372308
2020-10-21	191.14	193.59	190.38	190.45	303776
2020-10-22	190.91	192.34	188.99	189.07	287720
2020-10-23	190.46	191.81	189.02	191.63	298204
2020-10-26	190.16	190.49	186.84	190.08	299062
2020-10-27	189.37	190.11	185.95	186.00	527270
2020-10-28	176.54	180.00	172.29	172.57	1124967
2020-10-29	172.73	173.73	167.73	168.73	1167115
2020-10-30	169.17	170.41	166.51	170.39	682962
2020-11-02	172.97	178.84	172.45	178.76	648877
2020-11-03	180.99	184.27	178.83	180.42	505216
2020-11-04	182.01	182.01	176.85	176.90	319947
2020-11-05	179.51	181.74	176.97	177.77	504613
2020-11-06	177.41	183.51	176.62	183.02	437050
2020-11-09	191.38	196.56	187.60	187.81	717070
2020-11-10	188.92	197.50	187.39	195.96	702866
2020-11-11	196.22	196.22	190.60	191.44	438319
2020-11-12	190.54	191.01	186.73	189.04	422251
2020-11-13	190.78	193.87	189.42	193.17	373803
2020-11-16	195.61	197.48	193.60	197.26	371892
2020-11-17	196.41	197.85	194.12	197.19	360356
2020-11-18	196.63	199.50	195.16	197.46	477795
2020-11-19	196.90	197.61	194.17	196.07	274370
2020-11-20	195.92	195.92	192.49	193.97	407901
2020-11-23	195.00	195.64	192.76	193.38	407293
2020-11-24	194.64	195.94	192.61	194.49	486606
2020-11-25	194.78	194.78	189.89	191.67	514415
2020-11-27	192.80	193.43	191.00	192.36	95667
2020-11-30	191.33	193.25	189.81	193.15	437788
2020-12-01	196.01	198.78	194.77	195.14	552737
2020-12-02	194.22	195.39	189.64	189.88	532060
2020-12-03	189.94	191.76	189.05	190.26	275112
2020-12-04	191.50	193.21	191.29	192.78	285715
2020-12-07	192.72	192.78	190.18	190.92	192561
2020-12-08	189.76	195.66	189.76	194.08	350503
2020-12-09	194.26	195.19	192.18	194.46	310474
2020-12-10	194.09	194.82	191.05	191.87	329026
2020-12-11	191.02	193.44	190.17	192.93	304257
2020-12-14	194.13	195.75	192.58	192.67	416461
2020-12-15	193.88	197.68	193.88	196.40	454761
2020-12-16	196.23	196.56	194.21	195.39	283971
2020-12-17	195.73	198.71	195.73	197.88	269533
2020-12-18	198.01	199.40	195.77	198.55	663741
2020-12-21	195.97	198.50	192.64	198.33	369199
2020-12-22	197.56	198.24	195.49	196.39	418177
2020-12-23	196.35	197.70	194.31	194.81	264964
2020-12-24	194.90	196.56	192.89	196.56	152883
2020-12-28	197.50	198.88	195.54	195.91	132784
2020-12-29	196.43	197.31	193.06	195.23	179401
2020-12-30	196.21	197.30	195.73	196.63	210519
2020-12-31	196.89	199.45	195.97	199.20	290028
2021-01-04	198.84	199.19	193.91	195.31	339492
2021-01-05	195.46	197.69	194.15	194.93	252711
2021-01-06	197.61	203.21	196.57	202.18	517038
2021-01-07	202.21	208.66	202.21	208.24	379880
2021-01-08	207.75	208.95	204.16	206.92	250552
2021-01-11	205.45	209.36	205.45	208.57	326397
2021-01-12	209.33	211.71	207.15	207.85	317649
2021-01-13	206.80	206.80	202.33	202.92	290778
2021-01-14	199.89	202.19	198.75	199.28	400610
2021-01-15	197.97	198.02	192.99	194.04	488795
2021-01-19	195.16	196.88	193.26	193.43	630397
2021-01-20	194.72	199.48	194.53	198.28	847182
2021-01-21	197.98	199.76	193.53	195.53	408906
2021-01-22	195.12	197.66	193.71	196.54	401428
2021-01-25	195.60	197.65	192.80	194.13	480153
2021-01-26	195.48	196.01	191.28	193.43	225207
2021-01-27	190.80	192.36	186.26	188.33	421855
2021-01-28	191.05	193.04	188.62	188.78	378754
2021-01-29	188.01	188.73	185.23	186.19	549800
2021-02-01	187.91	191.51	186.63	189.42	306481
2021-02-02	191.44	195.37	190.34	193.80	532477
2021-02-03	193.72	195.54	192.83	194.79	480332
2021-02-04	195.95	202.71	188.04	189.62	729889
2021-02-05	190.56	195.17	190.56	192.35	1101677
2021-02-08	193.25	199.39	191.69	198.43	870104
2021-02-09	198.54	199.49	195.97	197.56	433016
2021-02-10	198.90	200.25	198.21	199.36	359762
2021-02-11	199.94	200.23	196.80	198.00	484763
2021-02-12	197.32	199.95	197.15	199.87	353314
2021-02-16	200.12	202.88	197.28	197.29	449969
2021-02-17	196.81	196.81	192.67	193.50	570469
2021-02-18	193.06	193.72	190.95	193.62	348995
2021-02-19	195.20	197.94	194.45	196.75	364486
2021-02-22	195.20	197.99	194.58	197.30	360930
2021-02-23	197.91	199.92	194.94	196.81	530192
2021-02-24	196.32	199.77	196.03	197.93	353846
2021-02-25	197.39	198.93	195.94	197.11	262542
2021-02-26	197.60	197.64	194.54	195.17	342977
2021-03-01	196.50	202.40	196.50	199.91	267314
2021-03-02	200.00	200.63	197.56	199.77	282384
2021-03-03	200.12	201.01	198.83	199.18	248607
2021-03-04	198.40	199.14	192.55	195.13	351285
2021-03-05	197.27	198.33	191.38	197.96	412799
2021-03-08	198.95	201.55	197.44	198.74	548608
2021-03-09	198.53	201.76	197.54	197.64	291633
2021-03-10	197.55	200.71	197.36	200.24	558380
2021-03-11	200.66	202.89	198.78	199.03	310628
2021-03-12	199.97	199.97	196.68	199.35	387553
2021-03-15	199.56	203.47	198.06	203.46	318993
2021-03-16	203.02	203.56	197.07	198.74	529198
2021-03-17	198.98	199.62	195.42	197.22	691617
2021-03-18	197.12	200.66	196.49	200.42	455908
2021-03-19	199.70	200.43	197.99	199.14	712171
2021-03-22	198.18	198.57	194.19	198.16	515822
2021-03-23	196.95	199.75	196.36	197.88	376743
2021-03-24	198.56	203.51	198.56	201.34	337829
2021-03-25	201.10	202.19	198.17	201.63	393490
2021-03-26	202.96	206.80	202.72	206.55	211936
2021-03-29	205.25	209.65	204.59	208.14	299748
2021-03-30	209.36	211.18	208.22	210.46	426018
2021-03-31	211.06	212.35	208.56	209.32	443887
2021-04-01	209.58	212.43	206.72	212.25	377667
2021-04-05	213.00	215.23	212.50	214.66	211239
2021-04-06	214.91	217.03	214.20	215.01	341459
2021-04-07	214.48	216.02	212.87	214.29	263875
2021-04-08	213.90	216.60	213.90	215.32	403377
2021-04-09	216.60	218.58	215.13	217.42	511100
2021-04-12	216.85	220.40	216.85	218.24	682287
2021-04-13	217.77	218.39	215.55	216.54	508614
2021-04-14	216.98	218.60	214.66	215.47	420398
2021-04-15	215.96	218.35	214.51	218.05	563445
2021-04-16	219.94	222.31	218.87	220.57	2171521
2021-04-19	220.57	221.35	218.87	219.85	374431
2021-04-20	220.11	222.83	219.68	222.47	375637
2021-04-21	222.50	225.85	222.43	224.63	478993
2021-04-22	225.42	226.73	224.20	224.90	247775
2021-04-23	225.79	226.29	225.06	225.19	572469
2021-04-26	226.72	228.06	225.23	225.44	390007
2021-04-27	224.79	227.18	224.36	226.19	296932
2021-04-28	235.76	235.76	222.32	225.00	545074
2021-04-29	226.12	228.31	225.18	228.15	359517
2021-04-30	226.86	226.96	223.37	224.20	373898
2021-05-03	225.62	225.62	223.06	223.50	385102
2021-05-04	222.62	228.11	222.58	227.34	434660
2021-05-05	228.00	227.57	224.10	225.69	266911
2021-05-06	226.69	227.13	224.78	226.34	263676
2021-05-07	225.65	227.57	225.03	226.00	368187
2021-05-10	226.57	228.94	226.57	226.86	478599
2021-05-11	225.80	225.80	222.57	224.75	345868
2021-05-12	224.18	224.25	218.05	218.21	524136
2021-05-13	219.10	224.48	218.93	223.27	236106
2021-05-14	223.74	226.32	223.42	224.36	189652
2021-05-17	223.58	224.39	221.40	223.84	247514
2021-05-18	223.69	223.69	220.83	221.38	354349
2021-05-19	219.61	219.61	216.00	217.42	646173
2021-05-20	218.17	220.69	216.93	219.49	252722
2021-05-21	220.70	221.54	218.92	219.96	267390
2021-05-24	221.66	221.66	218.93	220.76	157702
2021-05-25	220.80	222.64	219.71	221.52	287801
2021-05-26	223.48	223.48	220.04	221.34	254423
2021-05-27	223.72	223.72	221.74	221.87	338352
2021-05-28	221.42	223.38	219.91	222.66	261284
2021-06-01	224.99	226.10	223.53	223.87	327436
2021-06-02	224.10	224.90	222.71	223.41	243701
2021-06-03	223.12	223.93	221.49	223.20	146603
2021-06-04	223.36	225.53	223.36	225.39	219477
2021-06-07	225.75	225.82	221.68	222.75	259098
2021-06-08	223.04	223.62	220.77	223.18	219202
2021-06-09	222.45	222.93	220.92	221.01	321045
2021-06-10	221.86	222.43	219.85	220.01	354887
2021-06-11	221.35	221.84	218.34	220.25	252511
2021-06-14	219.78	220.89	217.55	220.83	256513
2021-06-15	221.30	223.26	219.65	222.46	302478
2021-06-16	222.86	222.86	217.57	217.74	299480
2021-06-17	217.59	218.41	212.45	214.66	384792
2021-06-18	211.83	214.36	211.74	211.78	647016
2021-06-21	213.85	217.43	213.46	217.11	274215
2021-06-22	217.79	219.52	216.41	217.46	293379
2021-06-23	217.28	220.08	216.01	217.64	370318
2021-06-24	218.53	220.06	217.17	218.80	445147
2021-06-25	219.76	222.02	219.34	219.82	375800
2021-06-28	219.82	220.73	217.85	219.92	326600
2021-06-29	220.98	221.61	218.91	220.57	318743
2021-06-30	219.96	221.30	219.52	220.05	326317
2021-07-01	221.73	221.73	219.01	219.87	325287
2021-07-02	220.42	221.27	219.15	221.02	227333
2021-07-06	221.00	221.58	217.05	219.37	302186
2021-07-07	219.58	223.71	219.58	223.45	332320
2021-07-08	220.97	222.23	219.15	220.68	325847
2021-07-09	223.80	225.74	223.80	224.27	361755
2021-07-12	222.09	224.92	221.98	224.50	451318
2021-07-13	224.60	225.64	222.47	222.89	336405
2021-07-14	223.56	224.98	221.29	223.92	447572
2021-07-15	223.08	226.11	223.08	224.69	441508
2021-07-16	225.57	227.71	224.92	226.67	1664302
2021-07-19	224.42	224.42	218.86	222.35	447079
2021-07-20	223.14	228.84	223.14	228.29	319156
2021-07-21	229.58	231.13	226.78	227.46	401572
2021-07-22	227.38	227.38	225.33	226.21	299304
2021-07-23	227.98	227.98	226.13	227.80	261069
2021-07-26	227.92	227.98	225.15	226.13	247201
2021-07-27	225.31	227.45	223.76	226.25	312631
2021-07-28	216.15	226.91	212.87	219.62	550107
2021-07-29	221.11	223.23	219.75	223.05	421132
2021-07-30	223.20	226.77	222.05	226.69	258003
2021-08-02	228.07	229.82	225.75	225.94	401179
2021-08-03	226.75	229.44	225.31	228.77	211341
2021-08-04	227.61	229.18	225.89	226.78	217401
2021-08-05	228.02	229.11	226.61	227.11	233119
2021-08-06	227.95	228.29	226.54	227.67	216058
2021-08-09	227.20	227.35	225.72	226.30	184900
2021-08-10	227.03	229.22	225.88	227.00	223099
2021-08-11	227.01	228.23	225.98	227.98	191705
2021-08-12	228.12	228.35	225.57	226.50	410689
2021-08-13	226.16	226.66	223.63	223.99	358048
2021-08-16	223.60	227.67	222.08	227.36	304158
2021-08-17	226.21	226.21	221.14	223.73	196265
2021-08-18	222.75	222.75	219.22	219.55	494719
2021-08-19	217.41	221.22	217.41	220.67	280253
2021-08-20	220.81	222.55	220.36	221.29	267993
2021-08-23	221.63	223.13	221.35	221.72	273580
2021-08-24	222.73	225.32	222.37	224.63	340058
2021-08-25	224.74	226.55	224.12	226.43	308390
2021-08-26	226.07	226.39	224.58	225.85	172824
2021-08-27	226.81	227.73	225.15	225.30	392041
2021-08-30	225.99	227.73	225.54	225.95	505040
2021-08-31	226.28	226.28	222.83	224.00	531503
2021-09-01	224.41	224.41	219.96	220.63	467378
2021-09-02	221.94	224.71	221.33	224.22	602198
2021-09-03	223.56	224.97	222.22	222.57	263937
2021-09-07	222.11	223.27	216.89	217.17	277832
2021-09-08	216.22	219.46	215.11	219.10	397993
2021-09-09	219.39	220.09	217.31	217.74	245327
2021-09-10	219.34	219.50	217.01	217.16	348224
2021-09-13	219.03	219.12	214.09	214.47	336479
2021-09-14	215.79	218.22	214.96	215.92	496117
2021-09-15	215.63	219.73	215.11	219.13	332970
2021-09-16	219.19	219.40	216.10	218.37	391698
2021-09-17	217.69	219.45	215.41	215.75	600508
2021-09-20	212.83	215.18	211.74	214.71	346161
2021-09-21	215.23	215.92	212.83	213.41	217795
2021-09-22	215.04	216.80	214.27	215.20	249520
2021-09-23	216.78	217.97	216.27	217.23	228312
2021-09-24	216.16	217.33	216.00	216.68	132647
2021-09-27	216.33	218.33	215.34	215.40	204502
2021-09-28	215.49	216.71	211.35	211.58	270747
2021-09-29	212.10	214.15	210.93	213.00	244059
2021-09-30	213.75	213.75	206.87	206.95	387355
2021-10-01	208.27	211.92	206.06	210.15	312170
2021-10-04	209.52	210.35	206.07	208.44	431565
2021-10-05	209.06	212.80	207.45	211.04	486274
2021-10-06	209.36	211.91	207.14	211.74	220391
2021-10-07	213.37	216.46	213.37	213.83	288901
2021-10-08	213.61	214.06	211.21	211.82	222761
2021-10-11	211.30	212.49	207.07	207.16	220049
2021-10-12	207.80	208.44	205.25	205.78	268700
2021-10-13	207.28	207.28	204.42	205.53	371721
2021-10-14	207.15	213.39	207.15	213.28	219003
2021-10-15	214.74	215.79	213.16	213.45	347467
2021-10-18	212.02	214.21	211.38	213.38	225905
2021-10-19	214.79	216.41	213.19	216.25	293882
2021-10-20	218.64	220.05	216.82	218.09	349490
2021-10-21	217.48	220.40	216.63	220.25	356072
2021-10-22	221.12	222.92	220.61	221.07	201324
2021-10-25	221.04	223.03	218.35	221.19	312390
2021-10-26	221.83	221.83	219.00	219.96	299135
2021-10-27	221.66	228.00	217.87	222.22	677695
2021-10-28	222.22	224.29	220.02	222.96	343963
2021-10-29	222.77	225.98	221.09	222.57	332037
2021-11-01	222.99	224.58	221.21	223.90	287974
2021-11-02	224.98	232.27	223.36	231.90	465652
2021-11-03	231.17	231.94	227.80	230.32	242899
2021-11-04	230.84	234.44	230.84	233.38	217152
2021-11-05	235.79	236.67	233.78	234.51	257171
2021-11-08	236.49	236.49	233.23	235.46	223854
2021-11-09	235.24	236.59	234.94	235.86	205452
2021-11-10	236.06	236.30	234.53	235.54	144663
2021-11-11	235.36	235.48	232.73	233.58	147400
2021-11-12	234.56	235.81	233.47	235.05	186542
2021-11-15	235.74	236.39	233.69	234.61	205926
2021-11-16	234.75	238.56	234.75	236.50	199480
2021-11-17	235.99	236.47	233.99	236.16	148927
2021-11-18	236.34	236.71	234.75	235.84	136975
2021-11-19	236.51	237.79	234.42	234.42	246486
2021-11-22	234.91	238.06	234.81	235.32	318940
2021-11-23	236.01	236.68	233.30	236.37	212608
2021-11-24	235.81	237.33	234.79	236.07	205887
2021-11-26	233.21	237.16	230.56	230.94	283523
2021-11-29	233.03	234.91	230.55	234.42	279289
2021-11-30	232.68	233.60	223.51	224.59	939660
2021-12-01	227.08	229.94	220.93	221.15	326683
2021-12-02	221.82	229.82	221.47	228.21	380979
2021-12-03	229.02	229.47	225.76	228.29	256122
2021-12-06	232.11	236.85	230.28	234.69	359271
2021-12-07	236.60	238.50	234.61	235.14	286711
2021-12-08	235.22	237.26	233.80	237.09	173538
2021-12-09	236.42	237.01	235.35	235.35	181423
2021-12-10	235.92	236.81	234.85	236.29	193572
2021-12-13	236.29	237.39	234.40	236.53	221388
2021-12-14	235.98	236.65	232.86	234.14	200288
2021-12-15	234.69	238.22	233.23	237.81	284392
2021-12-16	238.78	240.33	237.31	239.50	336151
2021-12-17	238.41	239.40	227.89	228.73	796730
2021-12-20	226.52	227.31	222.06	223.49	553476
2021-12-21	225.34	228.74	224.91	228.46	288647
2021-12-22	228.76	231.28	227.83	229.05	278117
2021-12-23	229.84	232.70	229.84	230.64	355980
2021-12-27	231.71	233.81	230.73	233.62	273967
2021-12-28	232.96	235.33	232.94	234.97	171659
2021-12-29	235.59	236.70	234.08	235.83	379288
2021-12-30	236.60	237.04	235.06	235.43	293044
2021-12-31	235.42	237.12	234.94	236.32	471007
2022-01-03	236.32	236.65	228.69	230.69	289730
2022-01-04	231.40	236.17	231.38	235.52	298720
2022-01-05	236.29	237.61	231.24	231.35	275814
2022-01-06	231.42	233.37	230.16	230.67	208637
2022-01-07	230.65	231.13	226.82	227.57	272507
2022-01-10	225.34	226.23	222.30	224.84	285223
2022-01-11	225.47	226.30	220.76	226.16	226643
2022-01-12	226.97	228.62	226.18	226.39	240893
2022-01-13	226.45	228.05	225.34	226.21	210878
2022-01-14	224.03	224.56	218.19	220.31	436935
2022-01-18	217.58	218.37	212.89	217.61	475652
2022-01-19	218.65	219.50	215.52	216.10	339468
2022-01-20	217.06	219.54	214.79	216.10	394098
2022-01-21	215.57	220.87	214.37	219.15	635311
2022-01-24	216.69	221.41	213.18	220.60	584194
2022-01-25	216.78	218.59	211.41	215.48	412852
2022-01-26	216.73	220.12	209.58	211.68	459366
2022-01-27	213.24	215.34	207.16	208.67	357088
2022-01-28	207.52	211.40	204.95	211.29	286494
2022-01-31	210.83	215.66	209.41	215.44	389496
2022-02-01	215.09	217.03	213.41	216.23	400075
2022-02-02	215.76	216.23	205.96	206.50	1126197
2022-02-03	206.37	206.45	201.42	202.62	597417
2022-02-04	201.00	201.97	196.63	197.48	588739
2022-02-07	198.00	199.87	196.85	197.98	641884
2022-02-08	198.89	199.37	196.51	197.74	509861
2022-02-09	200.00	200.99	198.47	198.85	485074
2022-02-10	195.57	199.42	193.42	194.65	492812
2022-02-11	195.11	195.48	188.16	189.84	712552
2022-02-14	190.21	193.02	189.64	191.68	733887
2022-02-15	194.09	194.87	189.99	191.27	644251
2022-02-16	191.38	192.20	189.36	189.98	429964
2022-02-17	188.07	191.12	187.94	188.71	618883
2022-02-18	188.49	190.86	188.45	189.34	648758
2022-02-22	189.85	191.03	187.56	188.68	471650
2022-02-23	189.30	190.24	185.30	185.48	444987
2022-02-24	182.83	189.41	181.66	188.99	523774
2022-02-25	188.92	193.43	187.98	192.49	351630
2022-02-28	189.95	192.78	188.90	191.90	781366
2022-03-01	191.85	192.20	186.21	188.72	583486
2022-03-02	189.85	193.86	188.42	193.09	366522
2022-03-03	193.93	195.94	191.61	194.54	399620
2022-03-04	192.62	195.20	191.29	192.16	492838
2022-03-07	192.31	192.62	188.14	188.38	281797
2022-03-08	189.05	191.32	182.99	183.29	700260
2022-03-09	187.87	193.22	187.57	191.94	608247
2022-03-10	188.96	191.21	187.11	188.84	322163
2022-03-11	190.92	191.73	189.54	189.64	495425
2022-03-14	192.27	193.09	188.13	189.09	313073
2022-03-15	190.22	193.04	189.61	192.68	313686
2022-03-16	193.64	197.42	192.61	196.13	306766
2022-03-17	194.56	198.92	194.56	197.97	358197
2022-03-18	201.85	201.85	195.75	198.99	778616
2022-03-21	198.38	199.42	196.46	198.47	453297
2022-03-22	199.69	199.69	196.82	197.25	306850
2022-03-23	195.23	197.28	192.76	193.40	322412
2022-03-24	194.17	194.91	192.78	194.21	371228
2022-03-25	194.81	195.79	192.86	195.17	522003
2022-03-28	195.42	196.26	192.97	194.71	366874
2022-03-29	196.30	198.78	195.53	198.45	543718
2022-03-30	197.70	198.34	194.35	195.37	606767
2022-03-31	195.54	195.54	190.89	191.73	618974
2022-04-01	192.72	193.33	190.59	192.16	488094
2022-04-04	191.87	193.76	188.84	193.48	673714
2022-04-05	193.39	194.67	191.25	192.13	389090
2022-04-06	190.15	194.78	189.47	194.59	549569
2022-04-07	193.50	199.66	193.50	198.72	1071388
2022-04-08	198.97	201.12	196.56	196.84	436647
2022-04-11	197.00	197.90	194.94	195.13	630807
2022-04-12	195.70	198.15	192.98	193.76	326831
2022-04-13	192.95	195.69	192.95	195.10	297766
2022-04-14	195.67	197.21	190.42	190.56	313893
2022-04-18	189.61	191.76	188.25	189.05	215793
2022-04-19	189.81	193.70	189.81	193.61	315048
2022-04-20	195.64	198.72	194.19	197.17	320679
2022-04-21	198.95	200.16	194.32	196.03	290320
2022-04-22	194.32	194.32	191.27	191.42	289981
2022-04-25	191.37	191.76	186.97	191.71	504329
2022-04-26	189.86	191.32	186.85	186.85	410335
2022-04-27	192.20	195.03	187.63	192.15	820344
2022-04-28	192.52	196.26	190.36	195.94	584750
2022-04-29	196.02	196.49	189.46	189.82	517237
2022-05-02	190.13	192.38	186.50	190.08	564404
2022-05-03	189.93	193.13	189.25	191.14	381975
2022-05-04	190.53	198.21	189.27	197.49	420742
2022-05-05	195.75	197.09	188.30	189.76	374165
2022-05-06	188.64	188.95	183.46	188.06	428320
2022-05-09	186.07	191.81	185.22	189.00	599960
2022-05-10	190.51	190.51	182.27	184.79	639515
2022-05-11	183.71	187.95	182.41	182.54	618420
2022-05-12	181.97	185.57	181.13	184.48	458794
2022-05-13	185.74	188.21	183.80	185.57	295443
2022-05-16	184.10	186.85	180.69	185.47	339268
2022-05-17	188.56	189.28	186.11	189.13	299298
2022-05-18	186.92	186.93	181.04	181.53	463411
2022-05-19	179.98	185.68	179.30	183.19	417806
2022-05-20	184.37	185.79	180.53	185.49	1351390
2022-05-23	186.00	188.06	184.60	185.50	409728
2022-05-24	185.21	188.18	182.83	187.47	316618
2022-05-25	186.77	186.79	184.06	185.24	428330
2022-05-26	187.50	190.28	187.12	189.11	246471
2022-05-27	191.11	192.29	189.68	192.14	397231
2022-05-31	189.98	192.60	187.88	191.55	584326
2022-06-01	192.55	192.64	188.39	191.40	301024
2022-06-02	191.85	196.66	191.54	196.18	219123
2022-06-03	194.72	195.32	193.64	195.16	200509
2022-06-06	196.15	197.23	194.66	195.01	170135
2022-06-07	193.49	197.00	192.85	196.82	249146
2022-06-08	195.55	196.87	194.26	194.43	172778
2022-06-09	193.66	195.36	191.06	191.15	190554
2022-06-10	187.74	188.60	184.45	185.28	337359
2022-06-13	181.22	182.62	179.14	180.12	242278
2022-06-14	180.19	181.64	178.00	179.41	343528
2022-06-15	181.10	181.79	177.24	179.66	369972
2022-06-16	175.32	175.62	172.49	173.41	399864
2022-06-17	172.82	175.69	172.19	173.06	645593
2022-06-21	174.42	177.18	173.89	176.25	260601
2022-06-22	174.67	178.63	174.39	176.99	298116
2022-06-23	176.92	179.76	175.98	179.60	397582
2022-06-24	180.81	185.74	180.81	185.56	681471
2022-06-27	186.45	187.09	182.84	184.19	462794
2022-06-28	184.27	186.22	180.72	180.84	332408
2022-06-29	182.03	182.03	178.19	181.08	263951
2022-06-30	179.31	182.68	178.15	181.63	349575
2022-07-01	181.82	184.44	181.15	183.66	398606
2022-07-05	182.19	184.62	179.54	184.44	410547
2022-07-06	183.92	187.05	182.15	185.28	498755
2022-07-07	185.50	187.68	184.63	187.36	517576
2022-07-08	186.81	187.34	185.20	185.69	389720
2022-07-11	184.88	187.96	184.66	186.28	294508
2022-07-12	186.26	188.15	181.74	182.27	327892
2022-07-13	179.97	183.10	178.84	180.82	337309
2022-07-14	179.81	181.94	177.26	181.36	326558
2022-07-15	184.64	187.32	183.23	186.26	412143
2022-07-18	184.71	186.04	182.02	182.76	317439
2022-07-19	184.64	189.76	184.53	189.39	385315
2022-07-20	188.89	191.35	188.51	189.30	493040
2022-07-21	189.85	192.67	188.65	192.64	458482
2022-07-22	192.81	195.15	191.76	192.77	343752
2022-07-25	192.89	193.19	191.52	192.87	373207
2022-07-26	192.43	194.82	191.30	194.61	538425
2022-07-27	197.00	200.81	193.64	199.72	573513
2022-07-28	202.14	207.04	201.38	206.08	421187
2022-07-29	206.09	209.42	204.30	208.75	470932
2022-08-01	207.42	209.39	206.23	208.30	362447
2022-08-02	206.78	208.45	206.15	206.62	462876
2022-08-03	207.31	210.75	205.89	209.85	325200
2022-08-04	209.84	211.52	209.30	210.93	282171
2022-08-05	209.07	212.68	208.61	211.93	438251
2022-08-08	213.12	213.12	210.23	211.13	281446
2022-08-09	210.66	211.43	208.98	209.46	271129
2022-08-10	213.36	214.41	212.12	213.72	366197
2022-08-11	215.29	216.73	213.58	214.02	251067
2022-08-12	215.11	216.19	213.52	215.20	381074
2022-08-15	213.62	216.29	213.47	216.12	452538
2022-08-16	215.01	218.66	214.65	217.41	358067
2022-08-17	214.97	217.09	214.63	215.90	230111
2022-08-18	216.57	218.04	215.72	217.63	278790
2022-08-19	216.45	216.86	214.45	215.54	966429
2022-08-22	212.76	213.75	210.50	211.01	378485
2022-08-23	210.25	212.29	210.06	211.43	258094
2022-08-24	211.61	212.90	210.10	211.43	272429
2022-08-25	212.36	213.46	210.80	213.46	174856
2022-08-26	213.64	213.64	204.95	205.46	202348
2022-08-29	204.24	205.99	203.60	204.80	204454
2022-08-30	204.70	205.30	201.70	202.59	189593
2022-08-31	203.16	204.37	200.52	201.21	455305
2022-09-01	200.58	202.74	198.62	202.61	298089
2022-09-02	204.79	205.38	199.40	200.02	189571
2022-09-06	200.66	202.16	199.51	200.93	294167
2022-09-07	201.30	207.31	201.30	207.24	474276
2022-09-08	206.51	208.83	204.92	208.59	346756
2022-09-09	209.07	210.63	208.94	210.04	316047
2022-09-12	211.26	212.09	210.33	211.17	380667
2022-09-13	206.74	209.64	206.14	207.97	555269
2022-09-14	207.42	209.93	206.31	208.04	686402
2022-09-15	208.62	209.67	205.28	205.84	476904
2022-09-16	205.04	205.39	202.07	204.93	1066911
2022-09-19	203.90	209.42	203.90	209.39	560710
2022-09-20	208.00	208.00	204.97	206.22	481760
2022-09-21	207.72	210.50	204.19	204.32	461753
2022-09-22	202.89	204.27	200.60	201.76	410285
2022-09-23	200.45	201.11	197.03	199.31	544019
2022-09-26	198.81	202.15	197.89	199.62	654741
2022-09-27	201.26	201.80	196.44	198.53	677091
2022-09-28	199.93	204.32	198.50	202.94	427536
2022-09-29	201.40	202.04	198.93	200.25	578027
2022-09-30	200.70	203.52	199.43	199.85	796771
2022-10-03	201.87	206.45	200.88	205.09	564114
2022-10-04	207.64	210.76	207.64	210.64	546592
2022-10-05	208.17	210.90	208.12	208.86	325131
2022-10-06	209.35	209.82	206.96	207.39	484787
2022-10-07	205.40	205.52	201.11	202.03	270654
2022-10-10	203.38	204.41	201.56	203.69	353350
2022-10-11	203.81	207.81	202.19	205.56	449018
2022-10-12	205.75	205.97	200.35	199.80	473864
2022-10-13	196.29	206.16	195.27	203.81	524875
2022-10-14	204.71	204.71	196.87	197.11	571201
2022-10-17	199.69	204.06	199.06	203.58	520249
2022-10-18	208.08	209.53	203.82	206.11	745844
2022-10-19	205.02	206.01	202.40	204.06	377009
2022-10-20	204.17	204.17	198.99	199.29	579950
2022-10-21	200.61	204.45	198.93	203.95	556499
2022-10-24	206.15	207.98	204.85	207.10	277653
2022-10-25	206.66	213.03	206.53	212.34	466635
2022-10-26	215.67	222.06	214.55	219.83	803673
2022-10-27	221.29	222.53	216.84	217.54	588004
2022-10-28	218.29	223.75	217.48	222.92	422618
2022-10-31	221.25	223.47	221.11	222.31	452494
2022-11-01	223.51	224.33	221.04	223.37	326312
2022-11-02	222.87	225.87	218.13	218.42	336920
2022-11-03	216.62	223.50	215.10	220.74	396120
2022-11-04	223.67	223.93	220.05	222.59	314240
2022-11-07	222.59	225.87	221.48	225.75	333368
2022-11-08	226.10	228.21	223.01	224.89	345049
2022-11-09	223.95	225.49	221.28	221.79	257534
2022-11-10	229.09	233.29	227.96	232.96	362699
2022-11-11	233.60	234.62	228.36	230.08	431480
2022-11-14	229.46	230.61	228.09	228.10	403569
2022-11-15	230.01	233.30	229.24	231.62	510560
2022-11-16	231.62	234.52	230.82	232.74	341596
2022-11-17	230.31	231.62	227.91	231.47	259296
2022-11-18	234.60	234.60	231.33	233.55	268245
2022-11-21	232.99	235.26	232.18	233.28	383584
2022-11-22	235.13	236.26	233.85	234.82	237631
2022-11-23	235.13	236.86	234.73	235.40	227926
2022-11-25	234.69	237.78	233.71	236.66	132039
2022-11-28	235.06	236.44	231.55	231.83	249384
2022-11-29	231.29	233.29	230.58	231.06	286639
2022-11-30	230.23	237.72	229.36	237.49	1175368
2022-12-01	238.78	240.80	238.07	240.74	474500
2022-12-02	238.85	243.51	237.89	241.84	500352
2022-12-05	238.47	239.14	236.50	236.87	347107
2022-12-06	237.13	238.20	232.25	233.78	222967
2022-12-07	234.12	236.11	234.06	235.05	218961
2022-12-08	236.93	236.93	233.15	234.14	326791
2022-12-09	234.50	236.43	234.18	235.21	266565
2022-12-12	235.88	240.02	235.37	240.01	445199
2022-12-13	246.14	246.23	240.81	242.05	562314
2022-12-14	242.03	243.94	237.88	238.54	358199
2022-12-15	236.14	236.14	229.49	229.58	580736
2022-12-16	227.47	229.57	226.30	227.99	827984
2022-12-19	228.04	229.72	225.14	226.27	298277
2022-12-20	226.16	229.08	226.16	228.12	361511
2022-12-21	230.06	232.16	229.27	232.00	384542
2022-12-22	230.10	231.04	225.19	229.65	291240
2022-12-23	229.45	230.58	228.02	229.33	187362
2022-12-27	230.20	231.28	228.31	230.06	202199
2022-12-28	230.73	231.73	227.01	227.16	162067
2022-12-29	229.09	231.60	228.27	230.50	181030
2022-12-30	229.36	230.44	226.18	228.33	191370
2023-01-03	229.52	229.82	226.78	229.49	429905
2023-01-04	231.03	231.88	227.33	229.27	356623
2023-01-05	228.46	229.40	224.84	225.74	441256
2023-01-06	228.64	232.47	227.94	232.14	228118
2023-01-09	233.40	238.00	231.90	233.86	324670
2023-01-10	233.16	235.68	232.96	234.80	213930
2023-01-11	236.19	238.13	235.10	234.88	823317
2023-01-12	235.48	237.59	233.73	236.25	471437
2023-01-13	235.50	239.20	235.33	238.90	262778
2023-01-17	239.31	240.09	236.35	236.70	205707
2023-01-18	238.80	239.86	233.70	233.97	355271
2023-01-19	233.84	233.84	226.18	226.47	431079
2023-01-20	227.50	231.41	225.91	231.20	298243
2023-01-23	230.77	232.67	229.41	230.86	293238
2023-01-24	229.41	234.21	228.38	232.35	226516
2023-01-25	230.13	232.86	228.04	232.80	242008
2023-01-26	234.53	235.08	231.86	234.15	326281
2023-01-27	233.88	239.84	233.85	238.73	448622
2023-01-30	238.10	238.74	232.61	232.99	397798
2023-01-31	234.63	240.15	232.61	239.68	547084
2023-02-01	239.00	239.00	225.51	227.73	904653
2023-02-02	229.71	230.20	223.19	225.59	765091
2023-02-03	224.77	229.88	224.69	229.84	601317
2023-02-06	228.40	229.34	224.94	225.27	430021
2023-02-07	224.11	226.78	222.70	224.86	477877
2023-02-08	223.45	226.28	223.45	224.56	358300
2023-02-09	226.40	227.44	223.13	223.68	414629
2023-02-10	223.25	226.32	223.06	225.92	343534
2023-02-13	226.65	228.20	226.14	226.67	375325
2023-02-14	225.96	226.56	223.05	225.35	229193
2023-02-15	224.54	227.49	224.54	227.42	195013
2023-02-16	224.68	226.43	223.61	225.09	364468
2023-02-17	225.06	231.12	224.80	231.00	777178
2023-02-21	229.28	230.72	224.29	224.88	835684
2023-02-22	226.16	227.91	224.00	224.85	385569
2023-02-23	225.90	227.42	222.25	225.69	333799
2023-02-24	224.57	226.09	222.10	224.84	483240
2023-02-27	226.49	227.61	224.84	225.22	187456
2023-02-28	225.12	228.25	224.90	224.98	445319
2023-03-01	223.88	225.39	222.18	223.48	443416
2023-03-02	222.32	225.22	221.20	224.43	379776
2023-03-03	225.00	228.44	223.37	228.24	332271
2023-03-06	228.55	230.20	227.09	227.27	242303
2023-03-07	227.49	227.79	223.39	224.06	244609
2023-03-08	223.97	224.18	221.90	223.44	346999
2023-03-09	224.78	226.20	222.30	223.13	362325
2023-03-10	223.42	224.34	218.14	219.93	466183
2023-03-13	218.15	220.60	217.04	219.02	329524
2023-03-14	222.62	225.25	220.72	223.96	345040
2023-03-15	220.30	220.95	212.94	215.80	447674
2023-03-16	213.99	219.64	213.99	219.12	438748
2023-03-17	217.86	217.99	213.43	215.74	595076
2023-03-20	217.24	220.43	217.24	220.09	248831
2023-03-21	222.67	224.10	220.29	222.51	296810
2023-03-22	222.27	224.31	218.78	218.85	314585
2023-03-23	218.27	221.60	216.02	218.00	308452
2023-03-24	215.95	219.64	214.45	219.44	236910
2023-03-27	221.64	222.62	219.53	221.73	233962
2023-03-28	221.92	224.63	221.15	222.91	212128
2023-03-29	224.48	226.29	223.14	226.07	213308
2023-03-30	227.31	228.08	226.18	226.96	147253
2023-03-31	228.05	231.16	227.33	231.03	298644
2023-04-03	230.16	231.61	228.12	229.23	355808
2023-04-04	229.44	229.44	221.07	222.23	336808
2023-04-05	221.11	221.23	216.97	217.84	366561
2023-04-06	217.41	218.25	215.28	216.77	263088
2023-04-10	215.73	219.88	214.04	219.45	277568
2023-04-11	220.03	222.75	220.03	220.41	221874
2023-04-12	221.41	223.16	220.61	221.86	212544
2023-04-13	221.63	222.11	216.04	221.44	281021
2023-04-14	220.88	223.35	218.84	219.53	252699
2023-04-17	220.03	220.91	218.53	220.87	335846
2023-04-18	220.96	222.63	220.32	220.55	453783
2023-04-19	219.03	220.61	215.81	217.84	655473
2023-04-20	216.95	218.91	216.21	217.23	541459
2023-04-21	218.48	218.48	216.06	217.76	346565
2023-04-24	217.15	219.30	217.03	218.25	531199
2023-04-25	217.91	218.96	215.15	215.37	545720
2023-04-26	213.20	216.14	209.11	209.78	524108
2023-04-27	205.00	207.91	196.85	207.83	759065
2023-04-28	207.25	209.31	205.31	206.32	695038
2023-05-01	206.32	208.17	205.74	206.84	643412
2023-05-02	206.44	207.58	203.78	206.73	421822
2023-05-03	208.37	212.74	206.73	210.10	703261
2023-05-04	210.59	211.38	207.03	207.49	432140
2023-05-05	209.39	211.79	208.28	210.93	367280
2023-05-08	212.02	212.96	209.85	210.64	260263
2023-05-09	210.13	210.98	207.58	208.16	351340
2023-05-10	209.30	210.10	204.82	207.70	321501
2023-05-11	206.21	207.96	205.30	207.95	422769
2023-05-12	209.63	209.63	206.59	208.47	309704
2023-05-15	208.29	208.29	206.54	207.89	333144
2023-05-16	206.61	206.61	202.67	202.70	455280
2023-05-17	203.62	206.12	203.39	204.79	369642
2023-05-18	204.59	206.43	202.81	205.29	480564
2023-05-19	207.13	207.32	204.51	204.99	505307
2023-05-22	205.50	209.68	204.70	208.68	599406
2023-05-23	208.36	208.36	204.12	204.58	651647
2023-05-24	203.52	203.52	200.05	200.16	433980
2023-05-25	200.74	202.76	199.53	201.79	378706
2023-05-26	202.47	204.34	201.75	203.48	336543
2023-05-30	203.99	205.26	202.09	202.79	381377
2023-05-31	201.51	202.27	198.56	199.16	1040754
2023-06-01	199.33	202.18	197.79	201.32	886881
2023-06-02	203.53	209.83	203.47	209.10	469532
2023-06-05	209.46	209.21	204.59	209.10	448968
2023-06-06	204.71	206.67	204.45	205.54	389233
2023-06-07	205.10	208.33	204.47	207.55	704236
2023-06-08	207.37	208.27	205.20	207.44	609549
2023-06-09	208.05	208.05	204.91	206.86	251804
2023-06-12	207.30	208.20	205.70	207.00	355987
2023-06-13	207.31	209.74	207.30	208.83	616915
2023-06-14	209.62	210.59	206.70	207.86	330185
2023-06-15	207.44	210.79	207.43	210.40	454297
2023-06-16	211.35	212.47	208.70	209.75	873107
2023-06-20	206.89	208.63	204.39	205.14	524893
2023-06-21	204.23	207.77	202.65	206.67	338207
2023-06-22	207.02	207.02	203.04	203.62	549559
2023-06-23	202.54	203.63	201.54	203.04	620842
2023-06-26	203.83	206.39	203.73	205.93	409046
2023-06-27	206.59	210.94	205.70	210.75	713086
2023-06-28	210.55	210.72	209.08	209.98	653304
2023-06-29	209.69	213.90	208.82	213.53	735362
2023-06-30	214.53	217.40	213.83	215.26	606597
2023-07-03	213.95	214.65	212.80	212.83	175179
2023-07-05	210.62	212.38	210.57	210.87	369080
2023-07-06	209.42	210.24	207.66	210.12	339594
2023-07-07	209.15	212.43	209.15	209.98	230546
2023-07-10	210.00	217.07	210.00	216.97	624005
2023-07-11	217.79	218.96	215.12	216.46	533895
2023-07-12	218.48	218.48	215.42	214.92	327086
2023-07-13	214.69	214.69	211.26	212.62	646126
2023-07-14	212.13	212.13	208.96	209.59	495458
2023-07-17	209.05	211.63	208.93	210.60	551307
2023-07-18	210.60	211.63	208.62	209.85	623458
2023-07-19	208.86	212.32	208.86	211.18	417396
2023-07-20	212.11	212.98	209.60	211.71	443801
2023-07-21	212.14	213.92	211.14	212.64	463747
2023-07-24	213.08	214.97	212.61	214.85	512198
2023-07-25	213.42	213.93	208.58	210.48	912748
2023-07-26	209.53	212.75	209.53	211.98	670798
2023-07-27	210.14	221.16	207.75	218.82	1737367
2023-07-28	220.34	222.37	218.04	222.24	1198946
2023-07-31	222.81	226.49	221.64	225.81	1138182
2023-08-01	224.66	226.34	221.23	221.86	921954
2023-08-02	221.05	222.08	219.14	219.41	453796
2023-08-03	218.89	223.05	218.00	222.06	509234
2023-08-04	223.43	225.61	220.53	220.89	565854
2023-08-07	221.29	224.21	220.95	223.84	407933
2023-08-08	222.42	224.93	220.45	223.90	386358
2023-08-09	223.11	223.89	221.87	222.83	402838
2023-08-10	222.74	224.31	220.70	221.48	469267
2023-08-11	221.00	224.75	219.95	223.41	445870
2023-08-14	223.21	223.46	221.17	222.74	507460
2023-08-15	221.50	222.04	219.71	220.59	372112
2023-08-16	220.16	221.68	218.91	219.42	481087
2023-08-17	220.07	222.35	218.90	218.90	468857
2023-08-18	217.73	220.27	217.73	219.42	1519881
2023-08-21	219.31	221.44	218.82	221.22	488185
2023-08-22	222.04	222.93	220.07	221.62	373854
2023-08-23	222.84	223.87	221.32	223.68	428432
2023-08-24	223.68	225.64	222.37	222.69	354248
2023-08-25	224.17	227.67	223.31	226.14	375091
2023-08-28	226.77	228.13	226.09	226.94	327219
2023-08-29	226.73	227.89	226.11	227.73	310954
2023-08-30	226.61	229.34	226.21	228.73	522511
2023-08-31	229.11	229.30	226.17	226.40	707707
2023-09-01	227.86	228.41	226.61	228.28	423062
2023-09-05	228.28	228.28	222.26	222.78	674164
2023-09-06	221.65	225.53	220.39	222.84	352824
2023-09-07	222.54	222.54	217.21	218.50	439481
2023-09-08	218.57	219.26	215.56	216.09	286139
2023-09-11	216.92	217.67	213.98	215.00	434089
2023-09-12	213.67	215.83	213.02	213.90	524898
2023-09-13	214.03	215.58	213.73	215.22	502589
2023-09-14	216.96	217.53	215.69	216.30	285660
2023-09-15	215.53	216.54	213.66	214.24	532075
2023-09-18	214.37	215.73	212.20	212.36	436692
2023-09-19	212.20	213.64	210.00	210.91	491861
2023-09-20	212.29	213.93	209.66	209.94	526658
2023-09-21	209.02	209.69	206.63	206.79	479213
2023-09-22	206.39	208.08	205.29	207.13	389411
2023-09-25	206.61	208.74	205.42	207.74	300920
2023-09-26	206.56	206.99	203.48	203.81	497080
2023-09-27	205.26	208.87	204.03	207.44	429330
2023-09-28	207.83	211.36	207.47	209.06	413831
2023-09-29	210.53	210.53	206.95	208.02	392248
2023-10-02	207.61	208.67	205.93	206.78	299989
2023-10-03	206.20	207.43	205.67	206.94	290441
2023-10-04	206.92	208.84	205.09	208.44	337135
2023-10-05	208.37	209.03	204.82	205.14	458077
2023-10-06	204.65	206.89	203.37	205.98	476038
2023-10-09	205.25	208.18	204.57	208.15	311168
2023-10-10	208.90	209.68	207.41	208.29	434508
2023-10-11	208.75	210.70	208.27	208.39	305464
2023-10-12	208.77	208.77	203.38	205.62	577714
2023-10-13	206.05	206.38	200.50	200.64	565310
2023-10-16	201.89	203.29	200.21	202.65	532543
2023-10-17	201.24	204.62	201.16	203.19	542014
2023-10-18	201.11	202.64	196.77	196.93	615771
2023-10-19	196.98	200.50	195.12	195.60	643620
2023-10-20	195.57	196.70	192.67	192.73	604253
2023-10-23	192.66	194.98	191.45	192.83	578346
2023-10-24	194.61	195.02	191.26	192.74	654648
2023-10-25	191.83	192.05	184.85	187.00	1216536
2023-10-26	191.07	198.69	190.85	193.21	1106472
2023-10-27	192.38	194.65	190.58	190.92	816927
2023-10-30	192.06	192.72	189.13	190.53	426149
2023-10-31	190.44	192.36	190.13	191.41	396371
2023-11-01	191.43	192.15	183.77	188.36	1243958
2023-11-02	191.09	194.46	190.60	193.59	1169716
2023-11-03	196.50	197.75	195.09	195.17	457321
2023-11-06	195.31	195.31	192.97	193.49	305675
2023-11-07	192.11	193.15	190.85	191.58	377925
2023-11-08	192.45	193.11	191.20	192.33	420067
2023-11-09	193.61	194.53	189.47	190.25	387731
2023-11-10	191.50	191.85	189.33	191.72	482111
2023-11-13	191.00	192.66	190.52	192.29	479441
2023-11-14	195.01	198.51	194.54	198.07	342557
2023-11-15	197.78	201.47	197.64	199.08	478499
2023-11-16	198.75	200.27	196.85	197.59	311542
2023-11-17	199.32	199.86	197.22	198.01	328960
2023-11-20	197.86	197.91	195.30	195.72	394860
2023-11-21	195.02	199.07	194.84	198.59	799835
2023-11-22	197.89	199.94	195.91	197.25	1949538
2023-11-24	199.00	200.00	197.97	199.21	196572
2023-11-27	198.37	199.29	197.56	198.60	344733
2023-11-28	198.20	199.01	196.56	196.61	371158
2023-11-29	197.64	199.68	197.47	198.30	372113
2023-11-30	199.19	201.79	196.37	201.68	871622
2023-12-01	201.87	203.77	201.42	203.04	461924
2023-12-04	201.98	204.42	201.97	204.20	303629
2023-12-05	203.69	203.69	200.77	201.59	261326
2023-12-06	202.92	205.37	202.88	204.59	404124
2023-12-07	205.17	206.32	203.72	205.60	454015
2023-12-08	205.79	207.59	204.74	204.84	421852
2023-12-11	204.92	208.07	204.50	207.88	331114
2023-12-12	208.39	209.47	206.61	207.56	288541
2023-12-13	207.50	210.01	205.64	208.84	463069
2023-12-14	211.73	215.05	211.73	214.93	443377
2023-12-15	213.96	215.19	210.81	211.35	739401
2023-12-18	211.74	213.34	209.84	211.93	346000
2023-12-19	212.96	214.16	212.18	213.44	245464
2023-12-20	212.76	215.56	211.91	212.16	437337
2023-12-21	213.84	214.83	212.23	214.11	317103
2023-12-22	214.67	216.12	214.00	214.38	329037
2023-12-26	214.22	215.80	213.38	214.78	263928
2023-12-27	214.75	216.41	214.45	215.79	253961
2023-12-28	216.76	219.72	216.19	217.06	336177
2023-12-29	217.00	218.17	216.78	217.11	237169
2024-01-02	215.09	217.11	214.03	215.05	307155
2024-01-03	213.97	215.44	211.87	212.28	476919
2024-01-04	212.37	213.92	211.13	211.18	699071
2024-01-05	211.13	212.68	210.15	211.18	217058
2024-01-08	210.94	210.94	207.88	210.82	281056
2024-01-09	209.73	210.25	207.91	209.98	227374
2024-01-10	209.51	210.51	208.75	208.98	254109
2024-01-11	209.07	209.07	205.48	208.58	228976
2024-01-12	209.72	211.12	206.38	206.91	277475
2024-01-16	205.55	206.33	203.38	205.77	382690
2024-01-17	204.05	206.39	204.05	205.04	449884
2024-01-18	205.06	205.81	202.85	205.33	379744
2024-01-19	205.70	207.55	204.39	207.04	292647
2024-01-22	208.45	209.18	206.82	207.44	286089
2024-01-23	208.59	209.34	206.71	209.22	268309
2024-01-24	210.38	211.50	205.59	205.69	465720
2024-01-25	207.25	207.88	204.99	207.78	304338
2024-01-26	207.78	209.40	207.72	209.15	280761
2024-01-29	208.52	212.17	207.90	212.15	417422
2024-01-30	211.33	214.35	211.25	213.67	329102
2024-01-31	214.40	214.72	211.49	211.50	612282
2024-02-01	213.00	222.64	211.99	220.18	919994
2024-02-02	219.31	222.15	218.84	220.72	463500
2024-02-05	218.83	219.90	216.81	218.22	367904
2024-02-06	218.40	220.07	217.09	218.89	459320
2024-02-07	222.54	227.54	212.96	222.42	1360581
2024-02-08	225.70	226.46	222.03	225.83	657150
2024-02-09	225.83	228.28	225.22	228.20	460037
2024-02-12	228.10	229.39	226.82	226.97	490742
2024-02-13	225.09	225.44	222.70	224.27	424384
2024-02-14	224.99	227.18	223.52	227.02	359563
2024-02-15	227.76	228.77	225.46	227.68	457244
2024-02-16	227.94	229.50	226.19	227.47	785443
2024-02-20	228.27	230.45	226.30	230.35	537749
2024-02-21	232.54	234.59	229.77	233.43	525139
2024-02-22	234.30	235.77	232.97	235.13	346890
2024-02-23	236.00	237.14	235.12	237.05	223319
2024-02-26	236.55	237.27	235.44	236.06	422093
2024-02-27	236.78	236.99	234.73	236.05	228796
2024-02-28	236.32	237.65	235.96	236.68	331235
2024-02-29	237.09	237.68	235.38	235.90	651387
2024-03-01	236.14	239.93	235.79	239.47	369293
2024-03-04	238.97	240.06	237.39	237.62	290693
2024-03-05	237.67	238.84	234.67	235.34	304497
2024-03-06	236.04	238.16	235.03	237.09	319465
2024-03-07	238.80	239.85	237.70	238.73	175376
2024-03-08	239.98	240.15	237.84	238.59	181417
2024-03-11	237.91	239.31	236.25	239.06	235486
2024-03-12	239.13	240.98	238.05	240.76	216518
2024-03-13	240.90	241.18	239.45	240.81	236008
2024-03-14	241.28	241.73	239.07	241.35	361728
2024-03-15	238.59	242.18	238.59	239.97	916679
2024-03-18	240.91	242.49	240.52	240.56	308046
2024-03-19	240.90	241.90	239.84	240.03	335449
2024-03-20	239.63	241.60	239.62	240.89	251284
2024-03-21	241.12	246.05	240.48	245.87	497489
2024-03-22	246.05	246.36	243.05	243.87	170025
2024-03-25	244.01	244.09	241.86	241.97	227927
2024-03-26	241.74	243.61	241.25	242.09	276339
2024-03-27	243.73	245.22	242.17	245.09	320342
2024-03-28	245.14	245.70	243.80	244.02	243218
2024-04-01	243.76	244.11	240.86	240.87	230194
2024-04-02	240.59	240.94	238.38	239.58	281633
2024-04-03	238.85	240.84	238.41	239.29	271974
2024-04-04	241.09	242.09	235.62	236.79	334679
2024-04-05	237.29	240.74	236.15	239.38	280684
2024-04-08	239.67	240.91	238.49	238.89	235932
2024-04-09	240.10	241.97	238.15	241.58	254190
2024-04-10	239.15	240.08	236.19	236.39	340499
2024-04-11	236.19	237.83	235.14	236.25	253563
2024-04-12	233.96	235.68	231.13	232.67	377421
2024-04-15	235.93	236.29	230.19	230.49	349817
2024-04-16	230.44	231.11	228.57	229.25	355764
2024-04-17	229.57	229.66	226.07	226.83	405820
2024-04-18	227.40	229.05	225.72	226.10	248282
2024-04-19	227.05	228.35	226.00	227.04	244270
2024-04-22	227.66	231.55	227.61	229.89	348338
2024-04-23	231.45	233.46	231.09	232.27	381827
2024-04-24	231.19	232.25	221.90	224.64	589469
2024-04-25	223.23	225.39	220.70	223.28	486624
2024-04-26	222.56	224.38	220.54	220.66	348958
2024-04-29	221.64	224.37	219.39	223.88	456856
2024-04-30	223.57	225.05	220.46	220.46	423466
2024-05-01	220.58	224.50	219.97	221.38	285149
2024-05-02	221.99	223.70	219.61	220.63	417685
2024-05-03	222.41	222.41	219.23	220.42	405389
2024-05-06	222.25	223.32	220.58	222.15	343022
2024-05-07	223.81	223.81	221.21	221.75	454052
2024-05-08	221.34	222.85	221.10	222.07	339105
2024-05-09	222.61	223.63	220.86	222.74	680008
2024-05-10	223.56	227.22	222.20	226.16	763133
2024-05-13	226.81	227.88	224.88	225.42	464360
2024-05-14	226.59	226.59	223.85	224.66	310288
2024-05-15	226.02	226.02	223.47	223.51	284157
2024-05-16	223.34	223.80	221.53	222.24	202244
2024-05-17	223.07	223.23	221.40	222.33	215777
2024-05-20	222.52	223.49	219.33	219.79	380747
2024-05-21	219.17	220.49	216.53	217.12	308247
2024-05-22	217.50	219.41	217.10	217.99	678940
2024-05-23	217.45	217.45	215.07	215.54	419727
2024-05-24	216.08	216.08	213.73	215.15	493996
2024-05-28	215.09	215.44	210.81	211.24	442307
2024-05-29	209.46	210.00	207.10	207.31	378800
2024-05-30	207.91	209.02	204.84	205.20	1136323
2024-05-31	205.64	208.93	204.86	208.64	1374730
2024-06-03	208.67	210.32	203.82	206.11	581942
2024-06-04	205.71	207.73	205.20	206.10	550038
2024-06-05	206.80	208.05	204.94	207.54	460111
2024-06-06	206.77	206.85	203.27	203.40	386564
2024-06-07	202.84	205.16	201.12	201.79	323591
2024-06-10	201.25	203.81	201.24	202.91	362687
2024-06-11	201.95	203.88	201.23	203.87	399921
2024-06-12	205.03	207.25	205.03	205.79	496178
2024-06-13	204.95	205.64	201.00	202.92	479739
2024-06-14	201.10	202.10	194.40	198.23	371860
2024-06-17	197.75	200.41	196.75	200.29	333793
2024-06-18	200.38	202.40	199.60	202.35	321865
2024-06-20	201.64	204.80	201.32	203.17	461740
2024-06-21	203.38	204.54	200.54	202.70	939466
2024-06-24	203.70	206.49	202.69	204.50	475161
2024-06-25	202.72	203.17	199.22	199.99	369708
2024-06-26	199.00	200.66	197.79	199.12	646160
2024-06-27	199.02	200.22	197.26	200.15	742548
2024-06-28	200.80	203.34	199.21	201.20	721160
2024-07-01	202.28	202.28	195.35	195.89	648186
2024-07-02	195.66	196.72	195.06	196.41	570424
2024-07-03	197.00	197.19	195.10	195.14	276098
2024-07-05	195.07	195.07	192.56	194.69	632774
2024-07-08	196.01	196.28	193.77	195.64	395532
2024-07-09	195.01	195.60	194.20	195.24	262488
2024-07-10	195.25	198.70	194.72	198.44	386818
2024-07-11	199.83	204.27	199.83	202.79	608696
2024-07-12	204.72	206.16	204.11	204.46	377110
2024-07-15	204.42	207.99	204.40	206.69	497161
2024-07-16	207.71	211.73	207.71	210.81	555989
2024-07-17	210.37	213.23	209.56	210.50	561989
2024-07-18	208.78	211.37	206.18	206.20	409645
2024-07-19	206.68	206.68	202.08	202.97	388780
2024-07-22	204.84	205.57	201.48	205.22	566634
2024-07-23	206.36	206.36	203.46	203.90	426901
2024-07-24	202.81	203.33	198.36	198.71	665686
2024-07-25	199.76	205.79	198.30	203.08	614354
2024-07-26	204.42	208.39	203.22	206.46	278603
2024-07-29	206.63	208.46	205.22	206.22	446922
2024-07-30	207.61	208.90	205.11	208.07	352274
2024-07-31	208.61	210.71	207.55	208.48	464919
2024-08-01	205.49	206.12	193.33	196.29	988660
2024-08-02	194.09	196.63	192.12	194.12	786349
2024-08-05	192.04	193.79	189.51	192.21	1027983
2024-08-06	192.94	198.26	191.46	192.12	638496
2024-08-07	193.61	196.21	190.46	190.56	566720
2024-08-08	191.92	195.18	191.31	194.86	514460
2024-08-09	194.21	194.76	192.64	194.34	338170
2024-08-12	194.00	194.39	191.02	191.30	299941
2024-08-13	192.02	194.78	190.86	194.57	396349
2024-08-14	193.79	194.29	192.21	193.31	525846
2024-08-15	195.64	196.66	194.69	195.24	374936
2024-08-16	194.69	197.39	194.69	196.58	796502
2024-08-19	197.31	200.05	196.94	199.18	544444
2024-08-20	198.89	199.99	197.22	199.02	383195
2024-08-21	199.87	201.77	199.43	201.43	438344
2024-08-22	202.41	202.56	198.26	199.47	608716
2024-08-23	200.71	204.02	199.83	203.90	332670
2024-08-26	205.01	205.50	202.83	203.96	293102
2024-08-27	203.69	204.44	202.72	203.59	561827
2024-08-28	203.50	204.80	202.27	203.18	459840
2024-08-29	205.09	205.72	203.40	205.18	362120
2024-08-30	205.97	206.74	203.86	206.48	501627
2024-09-03	205.53	206.22	202.07	202.89	822783
2024-09-04	203.01	203.12	199.69	200.39	681902
2024-09-05	200.36	200.69	195.80	196.77	557920
2024-09-06	197.04	199.47	194.78	195.14	374645
2024-09-09	196.78	198.22	195.08	197.17	578758
2024-09-10	197.74	198.41	196.10	197.55	270538
2024-09-11	197.18	197.43	192.59	197.13	466187
2024-09-12	197.61	198.43	194.60	198.11	437038
2024-09-13	198.77	200.91	198.60	199.78	420491
2024-09-16	201.80	204.26	201.68	202.68	790238
2024-09-17	203.19	206.30	202.68	204.69	495607
2024-09-18	205.67	208.80	204.15	205.60	449422
2024-09-19	208.93	210.84	206.86	210.50	509283
2024-09-20	209.92	210.87	207.20	208.73	3999176
2024-09-23	209.00	210.48	208.64	210.00	526751
2024-09-24	210.78	212.62	210.29	212.48	456631
2024-09-25	213.19	213.64	208.91	209.04	814637
2024-09-26	211.08	214.00	210.92	213.41	675623
2024-09-27	214.82	217.40	213.63	214.98	403885
2024-09-30	214.97	215.37	212.14	214.50	619320
2024-10-01	214.07	214.07	210.45	212.53	358369
2024-10-02	212.51	214.57	211.24	211.32	508731
2024-10-03	211.51	214.22	209.23	210.85	471961
2024-10-04	212.75	213.03	209.02	211.10	400903
2024-10-07	209.41	210.58	207.95	208.58	436074
2024-10-08	208.25	209.62	207.61	208.41	269595
2024-10-09	208.16	210.61	207.67	207.74	394138
2024-10-10	206.49	208.81	206.49	207.76	360470
2024-10-11	207.98	212.62	207.98	211.49	342021
2024-10-14	211.45	213.46	210.20	213.31	279952
2024-10-15	213.43	214.68	211.37	211.72	479686
2024-10-16	211.81	212.98	210.05	210.60	306421
2024-10-17	211.46	211.46	209.00	209.88	409172
2024-10-18	210.96	210.96	208.95	210.53	283789
2024-10-21	210.48	210.54	207.77	209.29	221259
2024-10-22	208.79	209.42	206.65	207.89	336162
2024-10-23	207.57	208.49	204.70	204.86	275376
2024-10-24	204.08	205.13	202.08	203.48	462128
2024-10-25	204.72	205.20	202.36	202.82	268778
2024-10-28	204.47	207.41	204.47	204.84	398841
2024-10-29	203.27	205.43	203.01	203.88	452922
2024-10-30	209.57	219.09	206.04	218.64	1365067
2024-10-31	219.37	221.24	214.18	214.64	984611
2024-11-01	215.67	218.82	213.80	216.05	725543
2024-11-04	217.60	223.18	216.68	219.00	638557
2024-11-05	218.37	225.96	218.26	224.71	839881
2024-11-06	234.39	238.22	233.20	234.90	917470
2024-11-07	235.22	235.31	228.56	228.90	608671
2024-11-08	228.68	230.98	227.51	228.51	488681
2024-11-11	229.68	231.52	227.84	229.34	369265
2024-11-12	228.26	228.98	226.60	227.97	377474
2024-11-13	227.14	231.52	226.86	231.00	780643
2024-11-14	230.64	232.62	229.19	229.39	596344
2024-11-15	229.43	231.32	227.66	227.83	1896161
2024-11-18	226.20	228.78	226.20	226.66	659599
2024-11-19	224.33	225.98	222.79	223.61	685046
2024-11-20	224.18	224.18	219.95	223.11	465205
2024-11-21	223.35	228.30	223.15	227.45	507138
2024-11-22	228.44	233.08	228.32	232.50	409966
2024-11-25	234.23	237.38	233.69	236.06	726612
2024-11-26	235.27	235.65	231.05	232.02	482298
2024-11-27	232.81	233.15	229.47	231.10	728299
2024-11-29	230.63	232.31	229.91	230.63	268772
2024-12-02	230.94	231.90	229.16	231.81	361356
2024-12-03	231.93	231.93	228.71	230.50	376722
2024-12-04	229.89	230.06	226.80	227.87	571003
2024-12-05	229.53	230.33	226.06	228.45	799040
2024-12-06	230.12	231.76	229.44	229.71	477412
2024-12-09	230.20	231.75	228.89	229.65	378020
2024-12-10	230.18	230.18	226.33	227.95	286516
2024-12-11	229.21	230.29	227.53	228.17	431583
2024-12-12	227.82	228.88	224.44	224.98	420018
2024-12-13	224.11	225.61	221.29	223.00	455777
2024-12-16	223.02	224.56	221.33	224.08	1236141
2024-12-17	223.46	224.90	221.66	222.19	898712
2024-12-18	222.60	223.00	211.62	211.65	549298
2024-12-19	212.78	215.41	210.11	210.26	766891
2024-12-20	209.50	213.55	206.97	212.38	1243751
2024-12-23	211.08	212.53	210.41	210.76	424200
2024-12-24	210.17	212.70	210.17	212.28	156266
2024-12-26	211.88	214.36	211.29	212.98	401775
2024-12-27	211.27	213.43	210.20	211.11	166152
2024-12-30	209.72	209.99	206.75	208.83	246597
2024-12-31	209.24	210.75	208.41	209.29	255290
2025-01-02	210.67	211.40	205.67	206.06	379791
2025-01-03	206.25	207.83	204.41	207.02	304051
2025-01-06	207.54	209.99	207.20	209.32	609746
2025-01-07	209.41	212.06	207.12	208.00	652670
2025-01-08	206.69	209.05	206.48	208.79	608947
2025-01-10	206.04	207.57	205.00	206.02	511083
2025-01-13	205.09	210.59	204.32	210.03	381585
2025-01-14	210.89	215.37	210.21	214.54	654671
2025-01-15	218.55	219.69	214.39	214.53	465707
2025-01-16	215.43	217.76	214.27	216.58	400280
2025-01-17	220.00	221.67	215.47	215.69	476264
2025-01-21	217.60	220.06	217.02	219.66	350139
2025-01-22	218.39	220.92	217.74	219.99	342361
2025-01-23	220.18	223.20	218.80	222.05	375814
2025-01-24	221.59	222.15	218.36	219.97	278600
2025-01-27	219.71	222.02	219.71	221.42	346607
2025-01-28	220.98	222.30	219.79	221.17	334795
2025-01-29	220.73	222.00	218.75	218.88	322781
2025-01-30	220.59	225.62	219.50	224.11	364999
2025-01-31	224.11	226.05	223.50	224.31	384901
2025-02-03	220.49	221.10	217.19	218.86	565376
2025-02-04	218.41	220.55	218.07	218.65	602942
2025-02-05	208.16	208.16	195.81	197.58	1477120
2025-02-06	198.04	202.13	197.42	199.32	1012421
2025-02-07	200.32	200.32	193.48	195.94	856053
2025-02-10	197.20	197.20	194.80	196.45	658603
2025-02-11	195.17	196.88	193.92	194.89	675619
2025-02-12	192.01	194.21	190.73	193.54	738150
2025-02-13	194.37	195.63	192.17	193.03	673878
2025-02-14	194.05	197.99	193.69	195.21	644036
2025-02-18	195.75	197.15	194.82	196.37	512638
2025-02-19	195.58	199.00	194.44	198.65	418037
2025-02-20	198.61	199.97	195.16	196.07	388747
2025-02-21	196.17	196.17	190.38	192.98	377276
2025-02-24	193.82	197.15	192.24	196.62	597046
2025-02-25	196.67	198.48	194.94	196.44	478270
2025-02-26	196.96	196.96	195.17	195.80	332619
2025-02-27	195.84	199.45	193.14	193.74	371413
2025-02-28	194.79	195.60	191.62	194.33	687529
2025-03-03	196.01	198.04	188.11	188.53	617369
2025-03-04	186.23	188.68	183.24	185.88	779008
2025-03-05	186.69	189.10	185.31	188.43	1013889
2025-03-06	187.35	188.45	186.26	187.48	651177
2025-03-07	186.31	188.51	183.95	187.66	825804
2025-03-10	186.13	188.88	184.85	186.23	697822
2025-03-11	186.37	187.42	181.09	184.76	878773
2025-03-12	185.15	185.63	181.42	181.90	494291

Explore More About IEX

Coins representing dividend payouts and trends

IEX Dividend History

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

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

IEX Stock Split History

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

Graph showing historical stock prices and market trends

IEX Historical Prices

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

Web Analytics