LAD Historical Prices

Summary

Key Stock Metrics

243.04

(July 9, 2024)

52-Week Low

405.68

(November 25, 2024)

52-Week High

417.98

(March 17, 2021)

All-Time High

352.90

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-01-20	19.88	19.88	19.38	19.56	153500
1999-01-21	19.56	19.63	19.50	19.56	12800
1999-01-22	19.50	19.50	19.25	19.25	41800
1999-01-25	19.25	19.31	18.88	18.88	4900
1999-01-26	18.75	18.88	18.06	18.19	85200
1999-01-27	18.06	18.06	17.75	17.81	28000
1999-01-28	17.94	17.94	17.63	17.94	11400
1999-01-29	18.00	18.13	18.00	18.06	113200
1999-02-01	18.00	18.00	17.88	18.00	12600
1999-02-02	18.00	18.00	17.81	17.81	48200
1999-02-03	17.81	18.00	17.81	17.88	15600
1999-02-04	17.88	18.00	17.63	18.00	59600
1999-02-05	18.00	18.06	17.94	17.94	9800
1999-02-08	18.00	18.06	17.94	17.94	21700
1999-02-09	18.00	18.25	17.94	18.13	3500
1999-02-10	18.19	18.75	18.19	18.69	44100
1999-02-11	18.75	18.88	18.75	18.81	2500
1999-02-12	19.06	19.25	19.00	19.25	7800
1999-02-16	19.25	19.50	19.00	19.00	12600
1999-02-17	19.00	19.00	17.75	18.38	24700
1999-02-18	18.50	18.69	18.44	18.63	6900
1999-02-19	18.56	19.00	18.56	18.63	28500
1999-02-22	18.63	19.38	18.63	19.06	12800
1999-02-23	18.94	19.00	18.44	18.75	9100
1999-02-24	18.63	18.69	18.19	18.31	21900
1999-02-25	18.31	18.50	18.13	18.44	27100
1999-02-26	18.44	18.44	18.31	18.44	5500
1999-03-01	18.44	18.69	18.38	18.69	77300
1999-03-02	18.56	18.69	18.19	18.69	10100
1999-03-03	18.63	18.94	18.50	18.94	6600
1999-03-04	18.94	18.94	18.63	18.75	62700
1999-03-05	18.75	19.25	18.75	19.00	130600
1999-03-08	19.13	19.19	18.63	18.63	12200
1999-03-09	18.69	18.69	18.44	18.50	10300
1999-03-10	18.50	18.50	18.00	18.00	3300
1999-03-11	18.00	18.13	16.88	17.00	30000
1999-03-12	17.25	17.25	16.63	16.63	15700
1999-03-15	16.81	16.94	16.63	16.63	41000
1999-03-16	16.50	16.50	16.25	16.50	17700
1999-03-17	16.50	16.50	16.50	16.50	8000
1999-03-18	16.50	16.50	16.31	16.50	119400
1999-03-19	16.44	16.44	16.25	16.31	2200
1999-03-22	16.25	16.50	15.88	16.00	42900
1999-03-23	16.00	16.00	15.50	15.94	19400
1999-03-24	16.00	16.00	15.88	15.94	18100
1999-03-25	15.81	16.75	15.69	16.75	52100
1999-03-26	16.81	16.94	16.63	16.75	121600
1999-03-29	16.88	16.88	16.06	16.13	33400
1999-03-30	15.94	15.94	15.00	15.75	39600
1999-03-31	15.63	15.88	15.00	15.88	20200
1999-04-01	16.50	17.19	16.31	16.44	96800
1999-04-05	16.31	16.31	15.31	15.38	16200
1999-04-06	15.44	15.50	15.13	15.38	24200
1999-04-07	15.50	15.75	15.38	15.63	23000
1999-04-08	15.75	16.00	15.50	15.88	57200
1999-04-09	15.81	16.50	15.75	16.50	86600
1999-04-12	16.38	16.50	16.38	16.50	21500
1999-04-13	16.69	17.50	16.69	17.44	32800
1999-04-14	17.31	18.00	17.19	18.00	39700
1999-04-15	17.94	18.50	17.63	18.50	27800
1999-04-16	18.63	19.00	18.56	18.94	31500
1999-04-19	19.00	19.56	18.88	19.25	39400
1999-04-20	19.25	19.25	18.63	18.63	15600
1999-04-21	18.50	18.50	17.88	18.38	17100
1999-04-22	18.56	18.88	18.50	18.63	43500
1999-04-23	18.31	18.63	18.25	18.38	9700
1999-04-26	18.44	18.44	18.13	18.38	20500
1999-04-27	18.25	18.25	17.88	18.06	6300
1999-04-28	18.00	18.38	17.88	18.38	92200
1999-04-29	18.25	18.75	18.25	18.75	77100
1999-04-30	18.88	19.06	18.75	18.81	77900
1999-05-03	18.88	18.88	18.50	18.50	54000
1999-05-04	18.56	18.69	18.13	18.19	8800
1999-05-05	18.00	18.25	17.88	18.00	26200
1999-05-06	18.06	18.56	18.06	18.50	15100
1999-05-07	18.38	18.50	18.38	18.44	11500
1999-05-10	18.50	18.50	18.25	18.25	5600
1999-05-11	18.25	18.25	17.88	18.13	16800
1999-05-12	18.25	18.50	18.13	18.31	4000
1999-05-13	18.44	18.94	18.44	18.94	9300
1999-05-14	19.00	19.50	18.94	19.44	85100
1999-05-17	19.50	19.88	19.38	19.50	95500
1999-05-18	19.50	19.50	19.38	19.38	140300
1999-05-19	19.31	19.38	19.13	19.13	14500
1999-05-20	19.19	19.19	18.88	19.00	3700
1999-05-21	19.13	19.13	19.00	19.00	4600
1999-05-24	19.00	19.00	18.75	18.75	14000
1999-05-25	18.88	18.88	18.00	18.38	21700
1999-05-26	18.63	18.75	18.13	18.69	18400
1999-05-27	18.81	19.06	18.81	18.88	3800
1999-05-28	18.81	19.00	18.69	18.94	11100
1999-06-01	18.88	18.88	18.75	18.88	7600
1999-06-02	18.88	18.88	18.69	18.75	3300
1999-06-03	18.69	18.88	18.69	18.81	15800
1999-06-04	19.00	19.00	18.50	18.50	91800
1999-06-07	18.63	18.75	18.50	18.75	5000
1999-06-08	18.75	18.75	18.63	18.63	1600
1999-06-09	18.75	18.75	18.50	18.63	34300
1999-06-10	18.63	18.63	18.50	18.50	14000
1999-06-11	18.50	18.50	18.38	18.44	9500
1999-06-14	18.44	18.50	18.25	18.41	5500
1999-06-15	18.44	18.44	17.69	17.88	27600
1999-06-16	18.06	18.44	18.06	18.13	22600
1999-06-17	18.13	18.63	18.13	18.63	46600
1999-06-18	18.75	18.75	18.25	18.50	13900
1999-06-21	18.63	18.63	18.38	18.38	9700
1999-06-22	18.50	18.50	18.25	18.25	3800
1999-06-23	18.25	18.25	18.00	18.06	8800
1999-06-24	18.13	18.50	18.13	18.44	24600
1999-06-25	18.56	18.56	18.00	18.00	20000
1999-06-28	17.81	17.97	17.75	17.75	5300
1999-06-29	17.75	17.75	17.50	17.63	8100
1999-06-30	17.75	20.50	17.25	20.50	75900
1999-07-01	20.31	20.31	18.75	18.81	19000
1999-07-02	18.94	18.94	18.75	18.88	22000
1999-07-06	18.75	19.00	18.69	18.69	37100
1999-07-07	18.81	20.13	18.81	20.13	62700
1999-07-08	20.31	21.69	20.13	20.75	118900
1999-07-09	20.94	20.94	20.50	20.81	75800
1999-07-12	21.00	21.00	20.84	21.00	152200
1999-07-13	20.88	21.13	20.75	21.06	181500
1999-07-14	21.00	21.88	20.94	21.75	111000
1999-07-15	21.50	22.13	21.50	21.59	142500
1999-07-16	22.19	23.75	22.19	22.88	152100
1999-07-19	23.06	23.56	22.97	23.44	64300
1999-07-20	23.31	23.31	22.44	22.69	24100
1999-07-21	22.50	22.63	21.75	22.06	55500
1999-07-22	22.06	22.50	22.00	22.50	15600
1999-07-23	22.50	22.50	22.38	22.38	4600
1999-07-26	22.13	22.44	21.94	22.44	8500
1999-07-27	22.31	22.31	22.00	22.13	12200
1999-07-28	22.25	22.38	21.69	21.69	47900
1999-07-29	21.75	22.13	21.69	22.00	40800
1999-07-30	22.00	22.06	21.13	21.69	43300
1999-08-02	21.56	21.63	20.81	21.00	32800
1999-08-03	21.00	21.50	20.88	21.31	22800
1999-08-04	21.38	21.38	21.31	21.31	1800
1999-08-05	21.25	21.25	20.75	21.00	33000
1999-08-06	21.00	21.00	20.75	20.81	16800
1999-08-09	20.69	20.69	20.31	20.31	5500
1999-08-10	20.13	20.13	17.63	18.13	65900
1999-08-11	18.25	18.88	18.25	18.50	47600
1999-08-12	18.69	19.19	18.56	19.00	18600
1999-08-13	19.19	19.50	19.00	19.50	10700
1999-08-16	19.63	19.63	19.38	19.44	42600
1999-08-17	19.44	19.44	19.38	19.44	2500
1999-08-18	19.31	19.31	19.00	19.00	4600
1999-08-19	19.00	19.06	18.13	18.13	16900
1999-08-20	18.25	18.56	18.25	18.31	21600
1999-08-23	18.38	19.00	18.31	18.88	20600
1999-08-24	18.88	20.00	18.88	19.81	20500
1999-08-25	19.94	21.50	19.94	20.63	33300
1999-08-26	20.81	20.81	20.31	20.38	3800
1999-08-27	20.38	20.38	19.63	19.88	9900
1999-08-30	19.81	19.88	19.81	19.81	2000
1999-08-31	19.81	20.25	19.75	20.25	12400
1999-09-01	20.13	20.13	19.81	19.94	26600
1999-09-02	19.88	20.00	19.88	19.94	3700
1999-09-03	20.00	20.00	19.69	19.69	9700
1999-09-07	19.88	20.50	19.75	20.50	47000
1999-09-08	20.44	20.44	20.13	20.19	8700
1999-09-09	20.13	20.25	20.13	20.13	4300
1999-09-10	20.19	21.00	20.19	21.00	8900
1999-09-13	21.00	21.38	21.00	21.38	82900
1999-09-14	21.50	21.63	21.44	21.56	3700
1999-09-15	21.81	22.13	21.75	22.00	41300
1999-09-16	22.00	22.44	22.00	22.31	15400
1999-09-17	22.31	22.81	22.31	22.81	35200
1999-09-20	23.06	23.25	22.94	23.13	24000
1999-09-21	23.25	23.44	23.25	23.31	2600
1999-09-22	23.44	23.44	23.00	23.13	60800
1999-09-23	23.25	23.31	23.06	23.19	8500
1999-09-24	23.19	23.19	22.75	22.75	32500
1999-09-27	22.75	22.88	22.63	22.69	8700
1999-09-28	22.63	22.75	22.50	22.63	17500
1999-09-29	22.75	22.94	22.63	22.63	67200
1999-09-30	22.63	23.06	22.63	22.94	14500
1999-10-01	22.94	22.94	22.50	22.75	67700
1999-10-04	22.75	22.75	22.38	22.44	31700
1999-10-05	22.44	22.50	21.88	22.00	18800
1999-10-06	22.00	22.00	21.75	21.75	3300
1999-10-07	21.88	22.00	21.75	21.81	5800
1999-10-08	21.69	21.69	21.31	21.38	5200
1999-10-11	21.50	21.50	21.00	21.31	3800
1999-10-12	21.25	21.38	20.88	20.94	5200
1999-10-13	20.94	21.00	20.81	21.00	4500
1999-10-14	20.94	21.13	20.94	21.00	5300
1999-10-15	20.75	20.88	20.50	20.50	7200
1999-10-18	20.50	20.50	20.25	20.38	1900
1999-10-19	20.50	20.50	20.13	20.13	3600
1999-10-20	20.13	20.13	19.88	20.00	2300
1999-10-21	19.88	20.00	19.50	19.75	13700
1999-10-22	19.63	19.88	19.50	19.75	11000
1999-10-25	19.81	19.88	19.81	19.88	2500
1999-10-26	19.81	19.81	19.50	19.63	3600
1999-10-27	19.88	19.88	19.56	19.75	7300
1999-10-28	19.75	19.94	19.50	19.63	77100
1999-10-29	19.75	20.00	19.63	19.94	21700
1999-11-01	20.00	20.00	19.56	19.56	12900
1999-11-02	19.69	19.69	19.56	19.56	6700
1999-11-03	19.44	19.50	19.13	19.38	4500
1999-11-04	19.19	19.19	19.06	19.19	166900
1999-11-05	19.13	19.13	18.88	19.06	32000
1999-11-08	18.94	18.94	18.75	18.88	70000
1999-11-09	18.75	18.88	18.50	18.50	63200
1999-11-10	18.63	18.94	18.31	18.88	39900
1999-11-11	18.88	19.00	18.56	18.81	26600
1999-11-12	18.69	18.75	18.38	18.69	5800
1999-11-15	18.56	18.69	18.50	18.63	5500
1999-11-16	18.50	18.50	18.38	18.38	4600
1999-11-17	18.38	18.38	18.00	18.06	17200
1999-11-18	18.00	18.19	17.69	18.19	14800
1999-11-19	18.06	18.19	17.88	18.00	8400
1999-11-22	18.00	18.25	17.75	18.06	14100
1999-11-23	18.19	18.69	18.19	18.69	6500
1999-11-24	18.50	19.00	18.50	18.88	15700
1999-11-26	18.88	18.88	18.81	18.81	4500
1999-11-29	18.88	18.94	18.56	18.88	17200
1999-11-30	18.94	19.00	18.69	18.94	9900
1999-12-01	18.81	18.81	18.56	18.69	5000
1999-12-02	18.69	18.94	18.56	18.94	13500
1999-12-03	18.94	19.00	18.75	19.00	5300
1999-12-06	18.88	18.94	18.69	18.88	3500
1999-12-07	18.75	18.75	18.56	18.69	5800
1999-12-08	18.56	18.63	18.38	18.63	4900
1999-12-09	18.75	18.75	18.38	18.44	3300
1999-12-10	18.44	18.56	18.19	18.31	3200
1999-12-13	18.25	18.25	18.00	18.25	6600
1999-12-14	18.00	18.00	17.50	17.75	39000
1999-12-15	17.75	17.94	17.75	17.94	5300
1999-12-16	18.00	18.19	17.94	18.13	12300
1999-12-17	18.06	18.19	18.06	18.19	10200
1999-12-20	18.06	18.25	18.06	18.13	6000
1999-12-21	18.25	18.38	18.13	18.38	11700
1999-12-22	18.38	18.38	17.50	17.50	37800
1999-12-23	17.50	17.50	17.06	17.06	3200
1999-12-27	17.06	17.06	16.81	16.81	11300
1999-12-28	16.88	16.94	15.75	16.19	59600
1999-12-29	16.31	16.69	16.31	16.69	14800
1999-12-30	16.81	17.00	16.81	16.88	14800
1999-12-31	16.75	17.88	16.44	17.88	21100
2000-01-03	18.00	18.06	17.69	17.69	36500
2000-01-04	17.50	17.50	16.75	16.88	50400
2000-01-05	16.88	17.31	16.88	17.31	7700
2000-01-06	17.13	17.13	16.75	16.75	13400
2000-01-07	16.94	16.94	16.50	16.56	27800
2000-01-10	16.38	16.56	16.25	16.44	56900
2000-01-11	16.56	16.63	16.44	16.50	3600
2000-01-12	16.69	16.88	16.63	16.88	6200
2000-01-13	16.75	16.75	16.25	16.50	8900
2000-01-14	16.44	16.50	16.25	16.50	19700
2000-01-18	16.44	16.44	16.06	16.19	5700
2000-01-19	16.13	16.13	15.94	15.94	7000
2000-01-20	15.94	15.94	15.75	15.94	5000
2000-01-21	15.81	16.06	15.63	16.06	11300
2000-01-24	15.25	15.38	14.75	14.75	24200
2000-01-25	14.50	14.50	14.19	14.38	8100
2000-01-26	14.19	14.19	13.38	13.38	15200
2000-01-27	13.25	14.56	13.00	13.88	29100
2000-01-28	13.81	14.19	13.50	14.06	8700
2000-01-31	13.94	14.00	13.38	13.38	39500
2000-02-01	13.50	14.00	13.50	13.88	37400
2000-02-02	13.94	13.94	13.63	13.63	30700
2000-02-03	13.63	13.81	13.50	13.81	23300
2000-02-04	13.75	13.75	13.56	13.63	18700
2000-02-07	13.50	13.75	13.50	13.63	20700
2000-02-08	13.69	13.94	13.63	13.69	26700
2000-02-09	13.81	14.13	13.69	13.69	18400
2000-02-10	13.69	14.25	13.69	14.00	13300
2000-02-11	14.06	14.06	13.81	13.88	9400
2000-02-14	13.94	14.13	13.81	13.94	3900
2000-02-15	14.06	14.25	14.00	14.00	6200
2000-02-16	14.00	14.00	13.81	13.94	2300
2000-02-17	13.94	13.94	13.81	13.81	1400
2000-02-18	13.81	13.88	13.81	13.88	13600
2000-02-22	13.88	13.94	13.63	13.75	20300
2000-02-23	13.88	14.75	13.88	14.75	183100
2000-02-24	14.88	15.81	14.75	15.44	30000
2000-02-25	15.56	15.69	14.38	14.38	41700
2000-02-28	15.00	15.31	14.88	14.88	39000
2000-02-29	14.81	14.94	14.56	14.94	6900
2000-03-01	14.94	15.19	14.75	15.19	27500
2000-03-02	15.06	15.06	14.56	14.56	14700
2000-03-03	14.50	14.94	14.44	14.94	7800
2000-03-06	14.88	14.88	14.38	14.38	10900
2000-03-07	14.38	14.50	14.38	14.38	18400
2000-03-08	14.38	14.44	14.38	14.44	4100
2000-03-09	14.56	14.56	14.44	14.44	600
2000-03-10	14.56	14.56	14.38	14.44	6900
2000-03-13	14.38	14.50	14.38	14.44	15300
2000-03-14	14.38	15.00	14.38	14.50	23400
2000-03-15	14.44	14.63	14.44	14.63	14200
2000-03-16	14.63	14.94	14.56	14.94	9000
2000-03-17	14.81	15.50	14.81	15.50	5600
2000-03-20	15.94	16.13	15.94	16.00	30200
2000-03-21	16.00	17.19	16.00	17.00	10000
2000-03-22	17.19	17.75	17.19	17.69	12700
2000-03-23	17.63	18.19	17.50	17.50	48900
2000-03-24	17.75	17.75	17.38	17.38	4500
2000-03-27	17.38	17.38	16.69	17.19	4800
2000-03-28	17.44	17.44	16.88	16.88	5400
2000-03-29	17.06	17.06	16.50	16.50	15500
2000-03-30	16.00	16.00	15.50	15.50	9300
2000-03-31	15.19	15.38	15.19	15.25	6500
2000-04-03	15.19	15.63	15.19	15.63	9100
2000-04-04	15.63	16.06	15.63	16.06	5600
2000-04-05	16.00	16.13	15.75	16.00	14800
2000-04-06	15.81	16.00	15.81	15.94	5800
2000-04-07	15.88	15.88	15.63	15.88	1400
2000-04-10	15.88	16.13	15.81	15.88	29000
2000-04-11	15.75	15.75	15.63	15.69	2700
2000-04-12	15.94	16.13	15.94	16.13	1700
2000-04-13	16.13	16.13	15.63	16.06	2400
2000-04-14	15.63	15.81	15.50	15.75	11000
2000-04-17	15.69	15.94	15.50	15.75	8600
2000-04-18	15.69	16.44	15.50	16.44	12700
2000-04-19	16.31	16.44	16.19	16.25	3200
2000-04-20	16.44	16.50	16.00	16.50	15500
2000-04-24	16.31	16.75	16.31	16.50	4100
2000-04-25	16.50	16.63	16.13	16.38	4300
2000-04-26	16.38	16.75	16.06	16.44	11700
2000-04-27	16.25	16.25	16.13	16.13	700
2000-04-28	16.00	16.00	15.75	15.94	34900
2000-05-01	15.94	16.44	15.81	16.31	5200
2000-05-02	16.06	16.50	16.06	16.25	10000
2000-05-03	16.13	17.13	16.13	17.13	36700
2000-05-04	17.00	17.13	16.88	16.94	3300
2000-05-05	16.81	17.00	16.66	16.88	6300
2000-05-08	16.88	16.88	15.63	15.81	20900
2000-05-09	16.00	16.00	15.56	15.63	4400
2000-05-10	15.63	15.63	15.38	15.38	8400
2000-05-11	15.25	15.25	14.63	14.75	12500
2000-05-12	14.63	14.69	14.00	14.00	30500
2000-05-15	14.00	14.00	14.00	14.00	2800
2000-05-16	14.00	14.00	12.75	12.75	17300
2000-05-17	12.75	12.75	11.63	12.25	55300
2000-05-18	12.38	12.63	12.00	12.00	171800
2000-05-19	12.13	13.00	12.06	12.63	16500
2000-05-22	12.69	12.94	12.56	12.63	27700
2000-05-23	12.75	12.94	12.38	12.50	25300
2000-05-24	12.50	13.00	12.50	12.88	43200
2000-05-25	12.94	12.94	12.25	12.50	4500
2000-05-26	12.25	12.44	12.13	12.44	4000
2000-05-30	12.38	12.44	12.13	12.13	37100
2000-05-31	12.06	12.16	12.06	12.13	25200
2000-06-01	12.50	12.50	12.19	12.38	70300
2000-06-02	12.38	12.81	12.38	12.63	12200
2000-06-05	12.56	12.56	12.13	12.19	24100
2000-06-06	12.19	12.19	12.13	12.13	6800
2000-06-07	12.25	12.25	12.06	12.06	41000
2000-06-08	12.19	12.31	12.06	12.06	19300
2000-06-09	12.19	13.00	12.19	12.50	38100
2000-06-12	12.38	12.63	12.13	12.19	21300
2000-06-13	12.31	12.31	12.13	12.25	17300
2000-06-14	12.25	12.25	12.13	12.13	27800
2000-06-15	12.06	12.13	11.75	11.75	38400
2000-06-16	11.81	12.00	11.81	12.00	18900
2000-06-19	12.00	12.00	11.88	11.94	2000
2000-06-20	11.88	12.25	11.81	12.25	16900
2000-06-21	12.00	12.31	11.88	12.31	27300
2000-06-22	12.19	12.38	12.13	12.19	23800
2000-06-23	12.06	12.25	12.00	12.00	20800
2000-06-26	12.00	12.31	12.00	12.31	107500
2000-06-27	12.38	12.38	12.00	12.25	75200
2000-06-28	12.25	12.44	12.25	12.31	11300
2000-06-29	12.44	13.44	12.44	13.44	49000
2000-06-30	13.31	13.63	11.69	13.00	199300
2000-07-03	13.25	13.50	13.19	13.25	4900
2000-07-05	13.19	13.19	12.50	12.69	18600
2000-07-06	12.56	12.63	12.50	12.56	8100
2000-07-07	12.69	12.81	12.31	12.31	13600
2000-07-10	12.44	12.44	12.31	12.31	9100
2000-07-11	12.31	12.47	12.25	12.38	26000
2000-07-12	12.31	12.31	12.19	12.25	16900
2000-07-13	12.38	12.69	12.38	12.56	144700
2000-07-14	12.63	12.63	12.38	12.44	133400
2000-07-17	12.56	12.81	12.38	12.44	18400
2000-07-18	12.50	12.75	11.88	11.88	26600
2000-07-19	11.88	11.88	11.88	11.88	24200
2000-07-20	11.88	11.94	11.75	11.75	2800
2000-07-21	11.88	12.00	11.75	11.75	9700
2000-07-24	12.00	12.25	12.00	12.25	3000
2000-07-25	12.19	12.25	12.00	12.13	5000
2000-07-26	11.94	12.63	11.88	12.56	18400
2000-07-27	12.38	12.69	12.31	12.69	7700
2000-07-28	12.75	12.75	12.13	12.19	118500
2000-07-31	12.31	12.44	12.00	12.00	19600
2000-08-01	12.06	12.25	12.00	12.25	3800
2000-08-02	12.13	12.38	12.13	12.38	6000
2000-08-03	12.25	12.25	12.00	12.06	800
2000-08-04	12.00	12.06	11.75	11.88	8000
2000-08-07	11.88	12.13	11.88	11.94	4100
2000-08-09	12.06	12.19	12.00	12.19	6500
2000-08-10	12.19	12.38	12.19	12.25	4200
2000-08-11	12.25	12.44	12.19	12.19	21400
2000-08-14	12.38	12.44	12.13	12.31	6600
2000-08-15	12.44	12.44	12.44	12.44	100
2000-08-16	12.50	12.50	12.38	12.38	5100
2000-08-17	12.13	12.38	12.13	12.38	2200
2000-08-18	12.31	12.31	12.00	12.06	2000
2000-08-21	12.06	12.25	12.06	12.25	20600
2000-08-22	12.13	12.44	12.00	12.13	9400
2000-08-23	12.31	12.69	12.19	12.50	16600
2000-08-24	12.25	12.31	12.25	12.31	1900
2000-08-25	12.25	12.50	12.19	12.31	24100
2000-08-28	12.38	12.38	12.13	12.25	37500
2000-08-29	12.13	12.13	11.94	12.00	14400
2000-08-30	12.00	12.50	12.00	12.44	9700
2000-08-31	12.31	12.38	12.13	12.25	12900
2000-09-01	12.25	12.25	12.13	12.13	14400
2000-09-05	12.06	12.19	11.94	11.94	11500
2000-09-06	12.00	12.13	11.94	12.06	18500
2000-09-07	12.06	12.19	12.06	12.19	6100
2000-09-08	12.31	12.81	12.19	12.81	6500
2000-09-11	12.75	13.38	12.75	13.13	14000
2000-09-12	13.25	13.25	13.00	13.00	5100
2000-09-13	12.88	13.38	12.88	13.25	6300
2000-09-14	13.25	13.44	13.00	13.38	8200
2000-09-15	13.44	13.50	13.00	13.19	8100
2000-09-18	13.06	13.25	12.63	12.94	14200
2000-09-19	13.00	13.13	12.88	12.94	5400
2000-09-20	12.88	12.94	12.63	12.94	9600
2000-09-21	12.81	13.06	12.81	13.00	6000
2000-09-22	12.88	12.88	12.81	12.88	8500
2000-09-25	12.88	12.88	12.38	12.38	37000
2000-09-26	12.38	12.38	12.00	12.00	7400
2000-09-27	12.00	12.25	11.78	12.00	31200
2000-09-28	12.00	12.13	12.00	12.13	2000
2000-09-29	12.06	12.31	12.06	12.13	4700
2000-10-02	12.13	12.25	11.94	12.13	10800
2000-10-03	12.13	12.25	12.06	12.19	4900
2000-10-04	12.31	12.88	12.31	12.88	1900
2000-10-05	12.75	12.88	12.38	12.50	29300
2000-10-06	12.50	12.50	12.50	12.50	44700
2000-10-09	12.44	12.44	12.25	12.38	10200
2000-10-10	12.50	12.50	12.13	12.25	10200
2000-10-11	12.25	12.25	11.50	11.88	30700
2000-10-12	11.88	11.88	11.75	11.88	500
2000-10-13	11.81	12.13	11.81	12.13	8700
2000-10-16	12.00	12.13	11.88	12.06	15200
2000-10-17	12.00	12.06	11.75	12.00	19600
2000-10-18	11.94	11.94	11.75	11.81	3200
2000-10-19	11.69	11.81	11.38	11.69	5800
2000-10-20	11.81	11.81	11.56	11.56	17600
2000-10-23	11.69	11.94	11.63	11.63	13900
2000-10-24	11.88	11.88	11.63	11.63	7900
2000-10-25	11.75	11.75	11.56	11.63	10600
2000-10-26	11.56	11.63	11.50	11.63	6200
2000-10-27	11.63	11.75	11.63	11.63	2600
2000-10-30	11.63	11.88	11.56	11.69	6600
2000-10-31	11.63	12.06	11.63	12.06	7400
2000-11-01	12.19	12.19	12.00	12.00	9700
2000-11-02	12.00	12.13	11.88	12.13	13600
2000-11-03	12.06	12.25	12.06	12.19	5600
2000-11-06	12.25	12.31	12.13	12.25	4800
2000-11-07	12.13	12.25	12.00	12.25	19400
2000-11-08	12.06	12.31	12.06	12.31	1300
2000-11-09	12.19	12.25	12.00	12.19	4200
2000-11-10	12.25	12.25	12.00	12.25	4200
2000-11-13	12.25	12.56	12.13	12.56	14400
2000-11-14	12.75	12.75	12.50	12.56	2400
2000-11-15	12.56	12.56	12.50	12.56	3700
2000-11-16	12.50	12.56	12.50	12.56	1200
2000-11-17	12.50	12.75	12.38	12.75	24400
2000-11-20	12.81	12.81	12.81	12.81	2100
2000-11-21	12.81	12.81	12.75	12.81	800
2000-11-22	12.81	12.88	12.81	12.88	1200
2000-11-24	12.88	12.88	12.81	12.81	1700
2000-11-27	12.88	13.31	12.88	13.19	10700
2000-11-28	13.19	14.13	13.13	14.13	17500
2000-11-29	14.00	14.00	13.63	13.81	12800
2000-11-30	13.69	13.94	13.63	13.94	14100
2000-12-01	13.88	13.88	13.75	13.75	2100
2000-12-04	13.75	13.81	13.69	13.69	4700
2000-12-05	13.69	14.00	13.69	13.88	8800
2000-12-06	13.75	13.75	13.50	13.63	16600
2000-12-07	13.50	13.50	13.06	13.06	13300
2000-12-08	13.06	13.06	12.94	13.00	2800
2000-12-11	13.00	13.13	12.88	13.13	13600
2000-12-12	13.06	13.06	13.06	13.06	400
2000-12-13	13.00	13.00	13.00	13.00	1200
2000-12-14	13.00	13.00	12.38	12.38	14400
2000-12-15	12.25	12.25	12.25	12.25	4500
2000-12-18	12.25	12.25	11.88	11.88	13300
2000-12-19	12.00	12.06	11.75	11.88	15300
2000-12-20	11.81	11.81	11.66	11.66	7000
2000-12-21	11.63	11.63	11.38	11.38	14600
2000-12-22	11.38	11.81	11.25	11.81	15600
2000-12-26	11.81	11.81	11.81	11.81	200
2000-12-27	11.81	12.38	11.81	12.38	9300
2000-12-28	12.38	12.44	12.19	12.25	15800
2000-12-29	12.50	13.00	12.25	12.44	98700
2001-01-02	12.56	12.88	12.56	12.88	3400
2001-01-03	12.75	12.75	12.63	12.63	1600
2001-01-04	12.63	12.75	12.56	12.56	4100
2001-01-05	12.44	12.44	12.00	12.06	20400
2001-01-08	12.06	12.38	12.00	12.38	24200
2001-01-09	12.38	12.75	12.38	12.50	15900
2001-01-10	12.50	12.50	12.38	12.44	6800
2001-01-11	12.44	12.94	12.44	12.94	24900
2001-01-12	12.94	13.00	12.94	13.00	20000
2001-01-16	13.00	13.38	13.00	13.38	11400
2001-01-17	13.50	13.56	13.38	13.50	9400
2001-01-18	13.56	13.56	13.50	13.56	2600
2001-01-19	13.44	13.56	13.31	13.31	6800
2001-01-22	13.44	13.44	13.31	13.31	5500
2001-01-23	13.44	13.50	13.06	13.13	15300
2001-01-24	13.25	13.50	13.13	13.31	5500
2001-01-25	13.19	13.75	13.19	13.63	26000
2001-01-26	13.63	13.94	13.63	13.88	16900
2001-01-29	13.75	14.00	13.75	13.90	28000
2001-01-30	13.90	14.25	13.90	14.25	14500
2001-01-31	14.25	14.55	14.00	14.55	15200
2001-02-01	14.55	14.75	14.50	14.50	11200
2001-02-02	14.55	14.99	14.55	14.99	12200
2001-02-05	14.99	14.99	14.50	14.50	1600
2001-02-06	14.60	14.75	14.30	14.30	9100
2001-02-07	14.30	14.40	14.30	14.40	3200
2001-02-08	14.40	14.50	14.40	14.50	32300
2001-02-09	14.40	14.52	14.40	14.50	12500
2001-02-12	14.50	14.83	14.50	14.75	13500
2001-02-13	14.75	14.76	14.75	14.75	7600
2001-02-14	14.75	14.76	14.75	14.75	3600
2001-02-15	14.85	14.97	14.75	14.97	3900
2001-02-16	14.85	14.85	14.79	14.80	11700
2001-02-20	14.80	14.85	14.75	14.75	18400
2001-02-21	14.70	14.70	12.90	12.95	26700
2001-02-22	13.00	13.30	12.80	13.30	10100
2001-02-23	13.45	13.45	13.35	13.45	2000
2001-02-26	13.40	13.40	13.25	13.25	11500
2001-02-27	13.25	13.25	13.15	13.15	6900
2001-02-28	13.15	13.25	13.00	13.23	12000
2001-03-01	13.23	13.35	13.22	13.34	6200
2001-03-02	13.34	13.55	13.30	13.54	9100
2001-03-05	13.53	13.55	13.53	13.55	2000
2001-03-06	13.55	13.55	13.53	13.53	7600
2001-03-07	13.53	13.53	13.50	13.53	600
2001-03-08	13.60	13.70	13.60	13.60	37800
2001-03-09	13.60	14.20	13.60	14.18	84600
2001-03-12	14.19	14.43	14.15	14.43	5400
2001-03-13	14.34	14.34	14.20	14.20	8200
2001-03-14	14.20	14.29	14.20	14.21	14200
2001-03-15	14.20	14.40	14.20	14.35	3300
2001-03-16	14.35	14.50	14.35	14.50	15500
2001-03-19	14.50	14.50	14.40	14.41	3100
2001-03-20	14.42	14.42	14.41	14.41	3200
2001-03-21	14.50	14.62	14.46	14.57	1600
2001-03-22	14.55	14.55	14.45	14.45	8000
2001-03-23	14.50	14.50	14.40	14.50	3000
2001-03-26	14.60	14.65	14.50	14.50	2500
2001-03-27	14.85	15.01	14.85	14.95	6600
2001-03-28	14.95	14.95	14.76	14.80	7600
2001-03-29	14.95	15.03	14.91	15.03	5200
2001-03-30	15.00	15.05	15.00	15.05	900
2001-04-02	15.00	15.07	14.90	15.05	2600
2001-04-03	15.02	15.02	14.50	14.55	17500
2001-04-04	14.55	14.57	14.30	14.48	19300
2001-04-05	14.45	14.58	14.43	14.52	10400
2001-04-06	14.45	14.68	14.45	14.64	5900
2001-04-09	14.60	14.70	14.40	14.40	13200
2001-04-10	14.40	14.80	14.30	14.35	18300
2001-04-11	14.45	14.45	14.40	14.40	1200
2001-04-12	14.40	14.46	14.29	14.46	25900
2001-04-16	14.40	14.42	14.35	14.40	1600
2001-04-17	14.40	14.42	14.40	14.40	3000
2001-04-18	14.40	14.45	14.00	14.00	7000
2001-04-19	14.00	14.40	14.00	14.40	16000
2001-04-20	14.45	14.50	14.45	14.50	1800
2001-04-23	14.50	14.50	14.35	14.40	8600
2001-04-24	14.65	15.65	14.60	15.65	41000
2001-04-25	15.75	17.10	15.75	16.61	55300
2001-04-26	16.85	17.40	16.75	17.30	95700
2001-04-27	17.40	17.47	16.90	17.00	38600
2001-04-30	17.25	18.05	17.00	17.90	48800
2001-05-01	17.80	18.03	17.80	18.00	9300
2001-05-02	18.00	19.20	17.90	18.80	19100
2001-05-03	18.70	18.70	18.50	18.52	23600
2001-05-04	18.50	18.50	18.00	18.36	22100
2001-05-07	18.30	19.32	18.24	19.10	17700
2001-05-08	19.40	19.60	18.90	18.92	37300
2001-05-09	19.05	20.05	19.01	19.62	27300
2001-05-10	19.70	20.35	19.40	20.10	20700
2001-05-11	20.00	20.13	19.78	19.90	56100
2001-05-14	19.85	20.90	19.85	20.90	22700
2001-05-15	20.99	21.38	20.85	21.38	43200
2001-05-16	20.78	20.99	19.50	19.90	38200
2001-05-17	19.94	20.29	18.30	18.55	41800
2001-05-18	18.75	19.00	18.63	18.70	23800
2001-05-21	18.60	18.76	18.32	18.55	11300
2001-05-22	18.58	18.99	18.58	18.95	12200
2001-05-23	18.95	19.25	18.91	19.17	28900
2001-05-24	19.07	19.55	19.07	19.55	27100
2001-05-25	19.70	19.90	19.65	19.90	42000
2001-05-29	19.95	20.02	19.40	19.40	13500
2001-05-30	19.30	19.30	18.76	18.85	10800
2001-05-31	18.94	19.40	18.94	19.30	18200
2001-06-01	19.15	19.20	18.82	18.82	15800
2001-06-04	18.82	18.85	18.50	18.50	5100
2001-06-05	18.50	18.50	18.25	18.40	4800
2001-06-06	18.44	18.44	18.35	18.38	26500
2001-06-07	18.30	18.30	17.20	17.20	15700
2001-06-08	17.02	17.02	17.00	17.00	3200
2001-06-11	17.10	17.10	16.25	16.25	11700
2001-06-12	16.19	16.19	15.25	15.25	23300
2001-06-13	15.15	15.80	14.90	14.90	14500
2001-06-14	14.80	15.25	14.80	15.15	3400
2001-06-15	15.15	15.50	14.80	15.00	8900
2001-06-18	14.90	15.00	14.61	14.90	6600
2001-06-19	15.00	15.10	14.85	15.00	12100
2001-06-20	15.10	16.00	15.10	15.87	121700
2001-06-21	16.00	16.22	15.85	16.22	16400
2001-06-22	16.24	16.75	16.20	16.49	21100
2001-06-25	16.50	16.50	16.10	16.49	21300
2001-06-26	16.40	17.15	16.40	16.90	21300
2001-06-27	16.95	17.50	16.85	17.50	23200
2001-06-28	17.60	17.60	16.19	16.92	26000
2001-06-29	16.90	18.80	16.28	16.80	166100
2001-07-02	16.90	17.45	16.65	16.90	21300
2001-07-03	16.95	17.80	16.70	17.75	21800
2001-07-05	17.70	18.10	17.70	17.95	12900
2001-07-06	17.95	17.99	17.50	17.85	10800
2001-07-09	17.60	17.60	17.10	17.10	20900
2001-07-10	17.00	17.10	16.91	16.96	16500
2001-07-11	16.94	16.99	16.60	16.70	14700
2001-07-12	16.75	17.00	16.75	16.98	17000
2001-07-13	17.20	17.38	17.20	17.23	5700
2001-07-16	17.48	17.80	17.19	17.80	16000
2001-07-17	17.95	17.95	17.61	17.94	8100
2001-07-18	18.09	19.06	18.03	18.90	39100
2001-07-19	18.85	18.95	18.76	18.90	7300
2001-07-20	18.85	19.00	18.70	18.70	13600
2001-07-23	18.65	18.75	18.60	18.70	13200
2001-07-24	18.65	18.95	18.51	18.65	47600
2001-07-25	18.60	18.60	18.45	18.60	16100
2001-07-26	18.55	18.55	18.32	18.44	10200
2001-07-27	18.47	18.49	18.35	18.38	17700
2001-07-30	18.35	18.40	18.10	18.15	7900
2001-07-31	18.15	18.50	18.00	18.49	11900
2001-08-01	18.59	18.65	18.20	18.35	13000
2001-08-02	18.30	18.65	18.22	18.50	22900
2001-08-03	18.60	18.77	18.54	18.63	10400
2001-08-06	18.70	18.70	18.65	18.65	1500
2001-08-07	18.56	18.63	18.40	18.58	17800
2001-08-08	18.59	18.59	18.30	18.39	3900
2001-08-09	18.37	18.37	18.03	18.14	2400
2001-08-10	18.10	18.20	18.10	18.15	12700
2001-08-13	18.13	18.15	18.00	18.00	5500
2001-08-14	18.10	18.33	18.00	18.05	4300
2001-08-15	18.06	18.06	17.97	17.99	4100
2001-08-16	17.95	18.00	17.90	18.00	1700
2001-08-17	18.00	18.00	17.87	17.87	3100
2001-08-20	17.80	17.80	17.55	17.55	3600
2001-08-21	17.45	17.65	17.45	17.60	3500
2001-08-22	17.50	17.59	17.27	17.30	3000
2001-08-23	17.35	17.40	17.09	17.09	2200
2001-08-24	17.09	17.09	16.90	17.05	2900
2001-08-27	17.00	17.00	16.93	16.95	2800
2001-08-28	16.95	16.95	16.95	16.95	100
2001-08-29	17.05	17.11	16.80	16.94	21600
2001-08-30	17.00	17.00	16.89	16.89	2300
2001-08-31	16.86	16.99	16.70	16.80	6200
2001-09-04	16.80	17.19	16.80	17.13	10100
2001-09-05	17.15	17.15	16.85	16.99	4600
2001-09-06	16.99	16.99	16.10	16.83	146300
2001-09-07	16.80	16.80	16.70	16.70	255000
2001-09-10	16.80	16.85	16.20	16.40	86500
2001-09-17	16.25	16.30	15.00	15.05	53300
2001-09-18	15.15	15.15	14.81	14.86	16800
2001-09-19	14.90	15.00	14.55	14.55	4800
2001-09-20	14.65	14.75	14.55	14.60	5600
2001-09-21	14.60	14.61	13.70	13.80	16400
2001-09-24	13.80	13.90	12.50	13.15	62500
2001-09-25	13.10	13.95	12.95	13.79	33600
2001-09-26	13.79	13.79	13.05	13.20	35400
2001-09-27	13.20	13.20	13.05	13.09	1400
2001-09-28	13.20	13.90	12.91	13.90	45500
2001-10-01	13.85	13.95	13.50	13.50	12800
2001-10-02	13.49	13.49	12.70	12.71	28500
2001-10-03	12.66	12.80	11.85	12.30	41900
2001-10-04	12.30	13.08	12.25	13.03	104400
2001-10-05	13.08	13.08	13.01	13.04	22700
2001-10-08	12.94	13.25	12.67	13.25	37900
2001-10-09	13.24	15.20	13.18	15.20	49500
2001-10-10	15.40	15.40	14.95	14.99	31000
2001-10-11	14.95	16.00	14.95	16.00	30800
2001-10-12	16.00	16.00	15.65	15.65	9900
2001-10-15	15.60	15.95	15.60	15.95	3400
2001-10-16	15.99	16.10	15.96	16.08	2300
2001-10-17	16.18	16.20	15.95	15.95	2600
2001-10-18	15.94	16.77	15.93	16.55	7200
2001-10-19	16.60	17.20	16.50	17.20	10300
2001-10-22	17.18	18.05	17.02	17.45	17500
2001-10-23	17.40	17.50	17.30	17.30	7400
2001-10-24	17.50	17.65	17.05	17.15	20900
2001-10-25	17.16	17.50	16.93	17.50	7300
2001-10-26	17.50	17.50	17.25	17.25	15800
2001-10-29	17.20	17.23	17.15	17.15	2700
2001-10-30	17.10	17.10	16.50	16.89	10800
2001-10-31	16.80	16.85	16.53	16.85	10900
2001-11-01	16.95	17.25	16.95	17.25	8100
2001-11-02	17.23	17.23	16.85	16.86	4800
2001-11-05	17.00	17.25	17.00	17.25	6200
2001-11-06	17.30	17.30	17.00	17.22	15200
2001-11-07	17.16	17.16	17.01	17.05	1800
2001-11-08	17.00	17.50	17.00	17.50	74600
2001-11-09	17.60	18.03	17.60	18.03	36400
2001-11-12	18.15	18.35	18.02	18.24	13700
2001-11-13	18.35	19.50	18.35	19.10	68400
2001-11-14	19.10	19.40	19.10	19.30	44500
2001-11-15	19.20	19.49	19.20	19.45	5400
2001-11-16	19.35	19.35	19.10	19.10	7900
2001-11-19	19.00	19.00	18.40	18.55	11400
2001-11-20	18.45	19.10	18.45	18.90	17900
2001-11-21	18.95	19.68	18.80	18.85	16000
2001-11-23	18.95	19.10	18.90	18.90	2400
2001-11-26	18.55	18.98	18.55	18.85	25800
2001-11-27	18.85	18.87	18.58	18.85	5900
2001-11-28	18.75	19.14	18.40	18.45	15700
2001-11-29	18.50	18.70	18.45	18.69	27800
2001-11-30	18.75	19.50	18.75	19.50	24200
2001-12-03	19.50	19.57	19.38	19.50	42700
2001-12-04	19.48	19.58	18.89	18.89	22800
2001-12-05	18.89	19.25	18.89	19.09	5000
2001-12-06	19.15	19.15	18.85	19.05	37900
2001-12-07	19.00	19.75	18.95	19.60	35600
2001-12-10	19.60	20.30	19.50	19.95	40400
2001-12-11	19.90	19.90	19.50	19.55	17600
2001-12-12	19.50	19.53	19.16	19.25	4500
2001-12-13	19.19	19.19	19.10	19.19	4500
2001-12-14	19.10	19.10	18.60	18.85	7700
2001-12-17	18.75	19.15	18.25	19.15	18200
2001-12-18	19.12	19.19	18.85	19.02	6300
2001-12-19	18.95	19.03	18.60	18.65	33600
2001-12-20	18.65	19.20	18.57	18.90	12000
2001-12-21	18.90	19.60	18.78	19.60	30100
2001-12-24	19.70	19.76	19.10	19.10	11100
2001-12-26	19.20	19.52	18.96	19.25	40600
2001-12-27	19.38	20.00	19.25	19.90	48400
2001-12-28	19.95	20.20	19.95	20.12	9900
2001-12-31	20.00	20.70	19.90	20.70	45000
2002-01-02	20.50	20.50	20.25	20.50	12900
2002-01-03	20.40	21.00	20.40	21.00	16500
2002-01-04	20.90	21.60	20.90	21.58	42200
2002-01-07	21.10	21.70	21.00	21.30	27100
2002-01-08	21.30	21.30	20.90	21.17	5100
2002-01-09	21.10	21.10	20.10	20.10	16000
2002-01-10	20.10	20.55	20.04	20.55	23600
2002-01-11	20.50	20.85	20.50	20.65	3100
2002-01-14	20.60	20.64	20.40	20.64	9500
2002-01-15	20.60	20.64	20.38	20.51	3500
2002-01-16	20.41	20.41	20.00	20.20	7800
2002-01-17	20.75	21.75	20.75	21.15	43600
2002-01-18	21.05	21.30	21.05	21.12	15400
2002-01-22	21.06	21.06	20.28	20.30	14100
2002-01-23	20.30	20.40	20.00	20.00	7300
2002-01-24	19.98	19.98	19.70	19.70	900
2002-01-25	19.85	19.85	19.20	19.37	10700
2002-01-28	19.37	19.38	18.35	18.75	102800
2002-01-29	18.65	18.65	17.40	18.00	104200
2002-01-30	18.12	18.90	18.12	18.90	13500
2002-01-31	18.95	19.61	18.95	19.61	11900
2002-02-01	19.51	19.51	19.20	19.20	3800
2002-02-04	19.20	19.29	19.00	19.20	16200
2002-02-05	19.17	19.18	18.10	18.55	13200
2002-02-06	18.55	19.40	18.55	19.16	45800
2002-02-07	19.35	19.75	19.25	19.55	16800
2002-02-08	19.40	19.80	19.10	19.11	19800
2002-02-11	19.05	19.20	19.05	19.20	10100
2002-02-12	19.10	19.35	19.10	19.35	3900
2002-02-13	19.75	19.75	19.00	19.20	14800
2002-02-14	20.15	20.15	19.15	19.15	5400
2002-02-15	19.19	19.75	19.15	19.35	57600
2002-02-19	19.20	19.20	18.60	18.90	13500
2002-02-20	18.86	18.86	18.60	18.70	23700
2002-02-21	18.75	18.90	18.55	18.55	10600
2002-02-22	18.60	18.90	18.40	18.90	8200
2002-02-25	19.10	19.10	18.20	18.35	105100
2002-02-26	18.35	19.93	18.25	19.50	1811100
2002-02-27	19.50	19.75	19.25	19.50	101300
2002-02-28	19.60	20.08	19.50	19.60	136300
2002-03-01	19.00	19.45	18.90	19.30	174000
2002-03-04	19.20	19.60	18.80	19.60	179300
2002-03-05	19.55	19.60	18.87	19.52	138500
2002-03-06	19.60	19.70	19.35	19.68	117500
2002-03-07	23.25	23.25	20.40	21.00	454900
2002-03-08	21.20	22.25	21.20	21.90	320500
2002-03-11	21.86	23.30	21.71	23.20	464000
2002-03-12	22.95	23.00	21.00	22.75	211300
2002-03-13	22.60	23.86	22.41	23.41	149500
2002-03-14	23.21	24.20	23.21	24.05	60500
2002-03-15	23.80	23.99	23.70	23.76	65900
2002-03-18	23.66	23.90	23.50	23.90	54100
2002-03-19	23.80	23.96	23.66	23.90	64700
2002-03-20	23.65	25.99	23.65	25.26	144900
2002-03-21	25.26	25.50	23.75	24.28	178000
2002-03-22	24.28	24.80	24.20	24.55	28800
2002-03-25	24.55	24.85	24.46	24.80	80700
2002-03-26	24.80	25.50	24.80	25.16	53000
2002-03-27	25.17	25.35	25.00	25.05	110400
2002-03-28	25.05	25.25	24.15	24.70	119300
2002-04-01	24.60	25.18	24.36	25.18	79900
2002-04-02	25.18	25.25	24.99	25.25	84400
2002-04-03	25.10	25.10	24.30	24.45	28800
2002-04-04	24.15	24.55	23.70	24.20	31600
2002-04-05	24.35	24.75	24.35	24.60	21800
2002-04-08	24.65	25.25	24.51	25.00	26300
2002-04-09	24.99	24.99	24.30	24.35	63700
2002-04-10	24.40	24.55	23.90	23.95	92800
2002-04-11	23.95	24.61	23.75	24.42	70000
2002-04-12	24.42	25.80	24.29	25.80	49100
2002-04-15	26.00	26.38	25.15	25.40	64300
2002-04-16	25.65	27.65	25.62	27.28	86100
2002-04-17	27.40	28.25	27.40	28.16	163500
2002-04-18	28.21	28.23	27.45	27.49	120200
2002-04-19	27.69	27.93	27.15	27.20	53800
2002-04-22	27.20	27.33	26.90	27.22	66700
2002-04-23	27.32	28.35	27.32	28.18	58900
2002-04-24	29.10	29.40	27.65	28.35	108500
2002-04-25	28.25	29.75	28.22	28.42	75600
2002-04-26	28.45	28.56	27.91	27.95	20700
2002-04-29	28.00	28.46	27.30	27.50	56900
2002-04-30	27.40	28.20	26.90	28.20	106800
2002-05-01	28.20	30.20	28.05	29.61	94400
2002-05-02	29.80	30.38	29.45	29.70	77400
2002-05-03	29.85	30.24	29.80	29.90	108600
2002-05-06	30.05	30.90	30.05	30.10	64400
2002-05-07	30.10	31.20	29.95	30.28	96200
2002-05-08	30.33	30.45	29.01	29.20	34600
2002-05-09	29.45	30.09	29.40	29.98	124200
2002-05-10	30.20	30.20	28.95	29.30	48300
2002-05-13	29.36	29.95	29.00	29.40	27000
2002-05-14	29.40	29.65	28.94	29.50	52500
2002-05-15	29.60	30.00	29.56	30.00	63300
2002-05-16	30.00	30.00	29.79	29.82	58300
2002-05-17	29.81	30.15	29.81	29.97	48100
2002-05-20	29.95	30.20	29.55	29.80	66000
2002-05-21	29.90	30.05	29.65	29.97	57000
2002-05-22	29.90	30.17	29.90	30.00	165600
2002-05-23	30.09	30.10	29.95	30.02	88700
2002-05-24	30.09	30.35	29.72	29.72	50000
2002-05-28	29.90	30.05	29.00	29.12	111800
2002-05-29	29.05	29.05	26.25	26.95	117200
2002-05-30	26.70	26.71	24.15	25.88	292300
2002-05-31	25.90	26.65	25.48	25.60	173500
2002-06-03	25.25	25.34	24.76	24.97	80400
2002-06-04	24.97	24.97	22.27	24.01	215200
2002-06-05	24.10	25.16	24.09	24.42	78500
2002-06-06	24.32	25.00	24.32	24.65	34800
2002-06-07	24.75	25.24	23.98	24.23	38800
2002-06-10	24.10	24.70	23.93	24.18	42300
2002-06-11	24.25	25.30	23.95	24.87	42800
2002-06-12	24.77	25.15	23.90	24.32	66600
2002-06-13	24.52	24.52	23.20	23.20	226600
2002-06-14	23.20	23.45	22.84	22.90	143000
2002-06-17	22.90	24.16	22.90	24.01	122100
2002-06-18	23.96	24.30	23.80	24.20	101700
2002-06-19	24.05	24.81	23.80	24.32	100800
2002-06-20	24.26	24.26	23.60	23.60	40700
2002-06-21	24.00	24.00	23.11	23.46	38800
2002-06-24	23.28	23.90	22.65	23.90	69500
2002-06-25	23.90	24.55	23.74	24.40	59400
2002-06-26	24.30	24.37	23.89	24.03	39600
2002-06-27	24.00	24.67	23.59	24.67	25200
2002-06-28	24.75	26.92	24.72	26.92	246800
2002-07-01	26.45	26.60	25.64	25.99	109600
2002-07-02	25.80	25.80	22.80	22.94	121200
2002-07-03	22.80	22.90	21.50	22.65	100500
2002-07-05	22.65	24.06	22.65	24.06	26200
2002-07-08	24.05	24.05	22.94	22.97	69200
2002-07-09	22.97	23.05	22.15	22.30	64300
2002-07-10	22.26	22.65	21.65	21.90	114900
2002-07-11	21.75	21.75	20.80	21.34	45700
2002-07-12	21.50	22.25	21.20	21.30	94100
2002-07-15	21.15	21.15	19.95	20.75	44400
2002-07-16	20.60	20.61	19.30	19.65	88100
2002-07-17	19.50	19.80	18.90	19.42	118000
2002-07-18	19.55	19.70	19.04	19.15	203200
2002-07-19	19.10	19.10	18.42	18.85	119100
2002-07-22	18.80	18.85	18.14	18.65	76400
2002-07-23	18.58	18.58	17.60	18.05	87700
2002-07-24	18.00	19.41	17.65	19.41	44400
2002-07-25	19.51	21.00	19.32	19.95	120000
2002-07-26	20.25	20.70	20.20	20.65	52300
2002-07-29	20.85	22.40	20.85	22.40	77400
2002-07-30	22.40	22.54	21.21	21.90	115700
2002-07-31	22.00	22.01	19.30	20.41	239600
2002-08-01	20.36	21.04	20.20	20.44	53700
2002-08-02	20.49	20.49	19.50	19.99	70600
2002-08-05	20.00	20.00	19.30	19.57	31600
2002-08-06	19.62	20.45	19.60	20.30	77700
2002-08-07	20.32	20.40	19.80	20.00	23400
2002-08-08	19.95	19.95	19.10	19.45	53400
2002-08-09	19.45	19.45	19.05	19.10	26600
2002-08-12	19.05	19.58	18.81	19.57	20300
2002-08-13	19.55	19.86	19.35	19.35	31900
2002-08-14	19.36	19.80	19.25	19.75	29100
2002-08-15	19.78	20.25	19.78	20.16	137000
2002-08-16	20.25	20.45	20.25	20.45	45900
2002-08-19	20.45	20.50	19.85	20.04	38900
2002-08-20	20.01	20.30	20.00	20.18	28500
2002-08-21	20.21	20.48	19.95	20.48	55500
2002-08-22	20.49	20.60	20.35	20.35	65000
2002-08-23	20.40	20.50	20.30	20.34	12900
2002-08-26	20.34	20.55	19.70	20.50	131400
2002-08-27	20.60	20.75	20.20	20.20	70000
2002-08-28	20.25	20.32	20.10	20.10	23500
2002-08-29	20.20	20.55	20.16	20.50	25700
2002-08-30	20.45	20.70	20.26	20.28	52100
2002-09-03	20.23	20.55	20.10	20.47	69800
2002-09-04	20.37	20.80	20.29	20.80	51900
2002-09-05	20.76	20.76	20.25	20.26	54700
2002-09-06	20.26	21.10	20.26	21.00	51500
2002-09-09	21.05	21.10	20.80	20.90	9400
2002-09-10	20.92	21.10	20.77	20.85	34800
2002-09-11	20.75	21.20	20.74	20.75	34100
2002-09-12	20.80	20.80	20.00	20.08	32800
2002-09-13	19.98	20.16	19.78	19.90	24000
2002-09-16	19.95	20.20	19.95	20.19	40000
2002-09-17	20.22	20.39	19.56	19.70	32100
2002-09-18	19.80	19.80	19.30	19.60	36400
2002-09-19	19.61	19.61	18.10	18.32	79600
2002-09-20	18.40	18.48	17.30	17.60	136400
2002-09-23	17.40	17.44	16.79	16.80	183800
2002-09-24	16.60	16.78	16.42	16.70	244300
2002-09-25	16.70	17.35	16.70	17.23	131700
2002-09-26	17.23	17.49	17.23	17.46	55800
2002-09-27	17.40	17.63	17.00	17.10	83600
2002-09-30	17.10	17.23	16.85	17.01	30300
2002-10-01	17.04	17.40	16.70	17.40	48400
2002-10-02	17.05	17.17	16.01	16.90	59500
2002-10-03	16.85	16.95	16.70	16.75	42800
2002-10-04	16.75	16.75	15.99	16.27	42700
2002-10-07	16.20	16.20	15.70	15.71	40100
2002-10-08	15.71	16.20	15.69	15.95	161100
2002-10-09	16.00	16.00	15.72	15.79	123000
2002-10-10	15.75	16.35	15.64	16.35	162200
2002-10-11	16.40	17.05	16.31	16.90	54700
2002-10-14	16.85	17.03	16.65	17.03	29800
2002-10-15	17.06	17.98	17.04	17.98	39000
2002-10-16	18.01	18.06	17.64	17.71	36000
2002-10-17	17.80	18.40	17.80	18.25	60600
2002-10-18	18.30	18.49	18.25	18.37	90000
2002-10-21	18.37	18.37	17.80	18.00	29200
2002-10-22	17.97	17.97	17.58	17.60	36000
2002-10-23	17.55	17.80	17.45	17.53	31300
2002-10-24	17.60	17.76	17.12	17.12	26600
2002-10-25	17.05	17.18	16.73	17.16	66600
2002-10-28	17.19	17.25	16.21	16.45	33000
2002-10-29	16.40	16.54	16.12	16.54	104300
2002-10-30	16.64	16.70	15.90	16.65	76100
2002-10-31	16.70	16.70	16.10	16.29	31500
2002-11-01	16.35	16.95	16.00	16.95	52300
2002-11-04	17.00	17.43	16.96	17.20	25800
2002-11-05	17.20	17.20	16.62	17.00	28300
2002-11-06	17.02	17.20	16.92	17.20	26100
2002-11-07	17.10	17.10	16.85	16.98	22800
2002-11-08	16.97	17.30	16.90	16.95	21800
2002-11-11	16.96	16.96	14.71	15.10	174200
2002-11-12	15.00	15.45	14.71	15.00	79100
2002-11-13	15.00	15.13	14.77	14.97	60800
2002-11-14	15.00	15.05	14.76	14.90	30700
2002-11-15	14.80	14.93	14.75	14.92	24200
2002-11-18	14.94	15.60	14.92	15.25	55500
2002-11-19	15.25	15.45	14.92	14.93	39200
2002-11-20	15.00	16.60	14.94	16.60	82100
2002-11-21	16.57	16.75	16.01	16.16	25500
2002-11-22	16.36	16.53	15.90	15.90	76800
2002-11-25	15.80	16.24	15.80	16.19	77800
2002-11-26	16.23	16.23	15.55	15.67	41900
2002-11-27	15.70	16.25	15.70	16.24	73000
2002-11-29	16.25	16.51	16.05	16.07	22600
2002-12-02	16.12	16.65	16.00	16.60	34500
2002-12-03	16.45	16.55	16.20	16.37	36100
2002-12-04	16.35	17.03	16.18	16.93	43600
2002-12-05	17.00	17.25	16.97	17.01	19700
2002-12-06	17.01	17.23	16.83	17.10	26100
2002-12-09	17.05	17.25	16.80	16.80	44900
2002-12-10	16.80	18.00	16.80	17.91	50500
2002-12-11	17.86	17.89	17.20	17.25	16300
2002-12-12	17.20	17.21	16.50	16.53	72700
2002-12-13	16.52	16.53	16.00	16.00	42300
2002-12-16	16.10	16.35	16.01	16.35	24300
2002-12-17	16.35	16.40	15.55	16.02	153700
2002-12-18	16.02	16.02	15.92	15.98	40600
2002-12-19	15.90	15.97	15.50	15.55	48500
2002-12-20	15.25	15.25	14.62	15.04	129300
2002-12-23	15.05	15.15	14.55	14.80	59600
2002-12-24	14.90	15.00	14.74	14.89	14500
2002-12-26	14.90	15.35	14.90	15.13	39700
2002-12-27	15.05	15.30	14.80	15.15	32300
2002-12-30	15.20	15.20	14.75	15.03	34200
2002-12-31	15.13	15.70	15.13	15.69	53600
2003-01-02	15.64	15.75	15.15	15.38	35000
2003-01-03	15.30	15.50	14.81	14.95	33600
2003-01-06	14.85	15.63	14.80	15.62	39700
2003-01-07	15.60	16.05	15.49	15.85	49500
2003-01-08	15.95	15.95	15.25	15.30	54600
2003-01-09	15.35	15.81	15.25	15.51	18700
2003-01-10	15.55	15.55	15.26	15.30	21300
2003-01-13	15.35	15.40	15.15	15.30	21700
2003-01-14	15.30	15.37	15.00	15.37	44200
2003-01-15	15.33	15.42	15.14	15.28	22500
2003-01-16	15.23	15.52	15.23	15.39	20500
2003-01-17	15.35	15.53	15.27	15.40	29100
2003-01-21	15.37	15.47	15.17	15.26	40000
2003-01-22	15.31	15.32	14.95	14.97	31800
2003-01-23	14.97	15.18	14.84	14.84	12600
2003-01-24	14.86	14.92	14.10	14.22	32400
2003-01-27	14.15	14.37	14.14	14.20	21600
2003-01-28	14.17	14.38	13.98	14.34	19000
2003-01-29	14.30	14.45	14.20	14.45	15800
2003-01-30	14.46	14.60	14.05	14.08	15000
2003-01-31	14.08	14.51	14.08	14.36	14300
2003-02-03	14.38	14.43	14.20	14.26	19700
2003-02-04	14.20	14.20	13.25	13.35	132200
2003-02-05	13.52	13.88	13.52	13.70	38800
2003-02-06	13.71	13.85	13.52	13.63	49000
2003-02-07	13.63	13.63	13.11	13.11	26500
2003-02-10	13.05	13.05	12.82	12.91	29400
2003-02-11	12.95	12.95	12.23	12.42	50300
2003-02-12	12.40	12.40	12.10	12.20	22700
2003-02-13	12.11	12.11	11.80	11.91	100300
2003-02-14	12.55	12.95	12.50	12.55	134200
2003-02-18	12.58	12.89	12.27	12.80	156400
2003-02-19	13.00	13.00	12.47	12.75	43600
2003-02-20	12.78	12.82	12.55	12.80	68500
2003-02-21	12.75	12.80	12.62	12.80	38600
2003-02-24	12.75	12.80	12.40	12.54	54000
2003-02-25	12.48	12.75	12.38	12.68	32800
2003-02-26	12.60	13.00	12.55	12.74	75800
2003-02-27	12.70	12.70	12.20	12.61	53000
2003-02-28	12.68	12.84	12.52	12.60	39000
2003-03-03	12.60	12.60	12.42	12.44	12600
2003-03-04	12.44	12.45	12.27	12.42	20600
2003-03-05	12.42	12.42	11.70	11.88	161600
2003-03-06	11.98	11.98	11.70	11.70	20600
2003-03-07	11.63	11.63	11.45	11.47	34600
2003-03-10	11.48	11.48	11.02	11.05	38400
2003-03-11	11.04	11.20	10.95	11.07	48800
2003-03-12	11.05	11.25	10.92	11.18	56400
2003-03-13	11.23	11.79	11.21	11.65	25400
2003-03-14	11.60	11.81	11.57	11.72	19900
2003-03-17	11.62	12.54	11.62	12.54	67300
2003-03-18	12.55	12.70	12.42	12.45	37300
2003-03-19	12.46	12.50	11.95	12.37	29900
2003-03-20	12.37	12.40	12.18	12.36	42700
2003-03-21	12.30	13.47	12.30	13.43	61400
2003-03-24	13.20	13.20	12.70	12.70	27300
2003-03-25	12.72	13.05	12.72	13.05	14300
2003-03-26	13.00	13.00	12.73	12.73	10500
2003-03-27	12.70	12.76	12.50	12.66	18500
2003-03-28	12.62	12.64	12.49	12.64	20900
2003-03-31	12.50	12.50	12.15	12.30	14700
2003-04-01	12.36	12.49	12.25	12.49	23000
2003-04-02	12.30	12.84	12.30	12.77	38300
2003-04-03	12.81	13.33	12.81	13.33	40000
2003-04-04	13.23	13.40	13.20	13.31	21300
2003-04-07	12.90	13.15	12.55	12.81	229300
2003-04-08	12.75	12.80	11.71	11.82	120100
2003-04-09	11.82	11.82	11.65	11.70	36300
2003-04-10	11.75	11.75	11.40	11.43	66300
2003-04-11	11.35	11.54	10.81	10.83	86300
2003-04-14	11.03	11.54	10.95	11.44	87600
2003-04-15	11.35	11.37	11.03	11.19	61600
2003-04-16	11.25	11.40	11.25	11.30	88600
2003-04-17	11.40	11.40	11.00	11.14	60900
2003-04-21	11.14	11.23	11.00	11.07	63800
2003-04-22	11.07	11.35	11.02	11.29	117900
2003-04-23	11.42	12.00	11.40	11.84	62000
2003-04-24	11.79	11.90	11.46	11.50	39400
2003-04-25	11.80	12.20	11.50	11.96	186300
2003-04-28	11.96	13.09	11.96	13.06	60600
2003-04-29	13.00	13.50	12.95	13.41	45200
2003-04-30	13.45	13.45	13.08	13.28	31600
2003-05-01	13.25	13.41	13.10	13.41	50000
2003-05-02	13.40	13.65	13.30	13.64	36500
2003-05-05	13.74	14.13	13.71	14.07	68900
2003-05-06	14.12	14.43	14.02	14.32	57600
2003-05-07	14.27	14.69	14.15	14.60	38800
2003-05-08	14.50	14.95	14.29	14.85	47100
2003-05-09	14.90	15.25	14.78	15.17	31800
2003-05-12	15.20	15.25	15.05	15.17	16000
2003-05-13	15.10	15.31	14.90	15.11	27800
2003-05-14	15.06	15.92	15.04	15.91	51700
2003-05-15	15.95	16.48	15.95	16.13	102300
2003-05-16	16.00	16.05	15.02	15.04	82600
2003-05-19	15.34	15.34	14.45	14.53	47500
2003-05-20	14.50	14.58	14.27	14.40	10800
2003-05-21	14.50	14.50	14.20	14.38	9700
2003-05-22	14.35	14.49	14.12	14.25	19600
2003-05-23	14.25	14.35	14.00	14.16	17000
2003-05-27	14.12	14.52	14.09	14.47	27200
2003-05-28	14.55	14.74	14.26	14.45	25200
2003-05-29	14.35	14.93	14.25	14.85	39400
2003-05-30	14.90	15.95	14.90	15.95	29800
2003-06-02	15.85	16.28	15.77	15.90	20200
2003-06-03	15.80	16.26	15.80	16.20	15500
2003-06-04	16.20	16.50	16.20	16.39	14800
2003-06-05	16.35	16.93	16.18	16.83	63600
2003-06-06	16.97	17.35	16.87	17.12	108900
2003-06-09	16.85	16.85	16.50	16.55	44600
2003-06-10	16.50	16.90	16.39	16.39	60300
2003-06-11	16.50	16.77	16.27	16.65	41800
2003-06-12	16.60	16.63	15.88	16.47	33300
2003-06-13	16.40	16.65	16.30	16.55	30900
2003-06-16	16.60	16.75	16.41	16.70	56000
2003-06-17	16.80	16.80	16.58	16.64	17500
2003-06-18	16.59	16.65	16.12	16.28	46700
2003-06-19	16.25	16.65	16.25	16.57	53400
2003-06-20	16.65	17.24	16.65	17.18	20300
2003-06-23	17.18	17.20	16.50	16.50	25300
2003-06-24	16.50	16.53	16.08	16.41	22300
2003-06-25	16.37	16.38	16.08	16.08	23100
2003-06-26	16.13	16.40	15.95	16.06	66300
2003-06-27	16.00	16.45	16.00	16.35	37200
2003-06-30	16.40	16.58	16.16	16.17	66700
2003-07-01	16.17	16.17	15.55	15.86	59100
2003-07-02	15.61	16.36	15.61	16.36	47500
2003-07-03	16.28	17.09	16.28	16.95	30800
2003-07-07	16.68	16.97	16.68	16.78	32600
2003-07-08	16.73	16.88	16.53	16.68	27800
2003-07-09	16.60	17.53	16.51	17.31	41600
2003-07-10	17.20	17.35	16.72	16.72	30400
2003-07-11	16.70	16.83	16.54	16.82	15600
2003-07-14	16.90	17.30	16.90	17.09	20000
2003-07-15	17.09	17.34	17.09	17.25	17000
2003-07-16	17.25	17.25	16.77	17.20	17600
2003-07-17	17.15	17.25	16.86	16.95	27300
2003-07-18	16.90	16.92	16.70	16.79	12500
2003-07-21	16.72	16.76	16.56	16.56	17400
2003-07-22	16.50	16.70	16.40	16.65	16400
2003-07-23	16.68	16.89	16.41	16.50	36900
2003-07-24	18.00	19.87	17.96	19.10	235400
2003-07-25	19.00	20.57	19.00	20.30	130700
2003-07-28	20.20	21.73	20.20	21.72	80500
2003-07-29	21.72	21.89	20.45	21.13	95400
2003-07-30	21.00	21.10	18.82	19.11	110800
2003-07-31	19.20	20.10	19.20	19.35	54900
2003-08-01	19.30	19.31	18.52	18.80	95300
2003-08-04	18.80	19.05	18.24	19.00	52100
2003-08-05	19.01	19.45	18.95	19.01	38800
2003-08-06	18.94	19.50	18.91	19.20	48900
2003-08-07	19.18	19.25	18.75	19.00	25000
2003-08-08	19.00	19.95	18.98	19.72	44500
2003-08-11	19.62	19.72	19.40	19.72	68700
2003-08-12	19.67	20.00	19.63	19.98	25400
2003-08-13	19.99	20.35	19.87	20.26	43800
2003-08-14	20.26	20.63	20.13	20.49	20600
2003-08-15	20.50	20.92	20.50	20.66	40500
2003-08-18	20.70	21.15	20.70	21.00	68500
2003-08-19	21.03	21.50	21.03	21.35	80700
2003-08-20	21.45	21.60	21.25	21.28	59700
2003-08-21	21.20	21.91	21.20	21.83	66400
2003-08-22	21.72	21.80	21.25	21.25	27500
2003-08-25	21.15	21.15	20.75	20.99	29800
2003-08-26	20.94	21.34	20.29	21.00	60700
2003-08-27	21.01	21.81	20.95	21.81	41500
2003-08-28	22.00	22.68	21.96	22.28	58200
2003-08-29	22.40	22.85	22.40	22.58	18600
2003-09-02	22.45	22.99	22.35	22.77	34100
2003-09-03	22.75	23.10	22.75	23.05	104500
2003-09-04	23.10	23.62	23.10	23.60	48600
2003-09-05	23.58	23.75	23.48	23.55	60900
2003-09-08	23.50	24.20	23.10	23.11	71200
2003-09-09	22.95	24.03	22.94	23.78	50300
2003-09-10	23.77	24.04	23.43	23.43	46100
2003-09-11	23.44	23.99	23.44	23.88	25400
2003-09-12	23.88	23.88	23.52	23.53	25100
2003-09-15	23.43	23.65	23.10	23.14	33300
2003-09-16	22.90	23.05	22.71	22.89	69800
2003-09-17	22.79	22.99	22.79	22.93	28400
2003-09-18	22.85	23.10	22.85	23.10	121000
2003-09-19	23.10	23.15	22.82	22.88	61300
2003-09-22	22.80	22.80	22.00	22.14	80900
2003-09-23	22.14	22.73	22.14	22.55	90500
2003-09-24	22.45	22.59	22.16	22.17	72300
2003-09-25	22.01	22.05	20.98	20.99	97700
2003-09-26	20.95	21.25	20.81	20.85	73300
2003-09-29	20.86	20.86	19.88	20.14	161800
2003-09-30	20.00	20.25	19.57	19.97	118000
2003-10-01	20.02	22.48	20.00	22.00	181800
2003-10-02	21.25	22.10	21.25	21.97	108500
2003-10-03	21.80	22.40	21.50	21.59	180800
2003-10-06	21.50	21.60	21.35	21.49	58300
2003-10-07	21.39	21.75	21.30	21.58	24500
2003-10-08	21.50	22.00	21.50	22.00	71300
2003-10-09	21.90	22.90	21.90	22.87	106700
2003-10-10	22.72	23.30	22.70	23.02	132000
2003-10-13	22.92	23.74	22.91	23.49	55300
2003-10-14	23.74	24.14	23.66	23.99	53400
2003-10-15	23.79	24.22	22.99	23.30	150900
2003-10-16	23.25	23.26	22.99	23.05	61200
2003-10-17	23.15	23.35	22.62	22.85	55900
2003-10-20	22.80	23.89	22.68	23.43	59800
2003-10-21	23.40	23.57	23.24	23.45	47500
2003-10-22	23.40	23.40	21.86	21.92	96200
2003-10-23	21.82	21.82	21.38	21.48	112100
2003-10-24	21.43	21.43	19.82	20.61	173700
2003-10-27	20.51	22.14	20.51	21.91	123900
2003-10-28	22.16	23.15	19.75	19.75	361700
2003-10-29	19.85	21.89	19.75	21.40	368300
2003-10-30	21.15	23.33	21.02	23.22	198000
2003-10-31	23.47	24.90	23.31	23.62	111800
2003-11-03	23.70	24.12	23.60	23.94	91700
2003-11-04	23.94	24.40	23.94	24.27	67000
2003-11-05	24.20	24.35	24.09	24.25	84600
2003-11-06	24.15	24.30	23.71	24.22	68500
2003-11-07	24.25	24.87	24.25	24.79	80500
2003-11-10	24.79	25.18	24.75	24.80	112300
2003-11-11	24.81	24.82	24.46	24.65	128700
2003-11-12	24.62	25.20	24.62	25.20	84300
2003-11-13	25.12	25.12	24.75	24.81	96400
2003-11-14	24.90	24.90	24.20	24.56	59300
2003-11-17	24.46	24.46	23.66	23.90	88400
2003-11-18	23.80	24.09	23.66	23.67	51700
2003-11-19	23.75	24.53	23.68	24.08	47700
2003-11-20	23.95	24.14	23.71	23.80	80400
2003-11-21	23.81	24.21	23.67	24.00	36900
2003-11-24	24.00	24.83	23.95	24.72	52800
2003-11-25	24.65	25.22	24.50	25.10	51900
2003-11-26	25.10	25.20	24.50	24.78	23600
2003-11-28	24.82	25.25	24.72	24.82	23500
2003-12-01	25.40	25.40	24.69	24.69	75000
2003-12-02	24.80	25.25	24.80	25.00	73200
2003-12-03	24.95	25.35	24.80	24.80	94400
2003-12-04	24.90	24.90	24.35	24.50	57600
2003-12-05	24.51	24.80	24.51	24.80	64500
2003-12-08	24.70	25.35	24.70	25.35	52900
2003-12-09	25.30	25.34	24.82	24.82	52000
2003-12-10	24.83	25.00	23.62	23.70	103300
2003-12-11	23.80	25.69	23.80	25.58	65100
2003-12-12	25.50	25.60	25.20	25.54	33200
2003-12-15	25.54	25.54	24.83	24.93	40600
2003-12-16	24.83	25.00	24.11	24.90	53900
2003-12-17	24.80	24.90	24.65	24.65	44100
2003-12-18	24.55	24.75	24.42	24.60	63100
2003-12-19	24.60	24.80	24.52	24.60	63400
2003-12-22	24.50	24.92	24.39	24.92	69200
2003-12-23	24.95	25.28	24.95	24.99	71800
2003-12-24	24.95	25.04	24.90	24.95	3300
2003-12-26	24.90	24.90	24.71	24.83	98900
2003-12-29	24.83	25.95	24.83	25.72	100100
2003-12-30	25.65	25.80	25.52	25.77	25400
2003-12-31	25.70	25.73	25.19	25.21	35300
2004-01-02	25.21	25.65	24.90	25.04	29000
2004-01-05	24.60	25.66	24.60	25.20	72600
2004-01-06	25.05	25.58	24.90	25.10	55200
2004-01-07	25.00	25.30	24.81	25.25	35800
2004-01-08	25.25	25.74	25.25	25.66	64900
2004-01-09	25.60	25.75	25.35	25.35	23100
2004-01-12	25.40	25.77	25.28	25.77	35700
2004-01-13	25.70	25.84	25.60	25.84	64400
2004-01-14	25.80	26.94	25.80	26.94	117000
2004-01-15	26.90	26.98	26.79	26.96	39700
2004-01-16	26.98	27.07	26.80	27.00	36400
2004-01-20	27.00	27.59	26.91	27.36	120500
2004-01-21	27.20	27.80	27.20	27.80	72100
2004-01-22	27.80	28.61	27.68	28.61	125800
2004-01-23	28.61	28.61	27.80	28.59	89000
2004-01-26	28.55	28.55	28.21	28.37	97600
2004-01-27	28.12	28.14	27.55	27.55	95500
2004-01-28	27.60	27.90	26.60	26.71	36900
2004-01-29	26.66	26.75	25.40	26.00	57500
2004-01-30	26.00	26.55	25.56	25.94	104800
2004-02-02	25.85	25.96	25.39	25.87	34600
2004-02-03	26.00	26.49	25.35	26.08	74000
2004-02-04	25.98	26.35	24.78	24.78	56100
2004-02-05	24.95	26.18	24.95	25.90	68200
2004-02-06	25.80	27.40	25.70	27.27	45200
2004-02-09	28.50	28.65	28.25	28.35	115900
2004-02-10	28.30	28.47	27.79	28.00	101900
2004-02-11	27.85	28.36	27.85	28.18	68900
2004-02-12	28.00	28.47	27.85	28.22	46200
2004-02-13	28.42	28.46	27.13	27.85	74000
2004-02-17	27.70	28.55	27.60	28.26	54900
2004-02-18	28.26	28.35	26.93	27.23	83700
2004-02-19	27.35	27.70	27.04	27.15	61300
2004-02-20	27.25	27.30	26.70	26.70	62000
2004-02-23	26.95	27.50	26.79	26.91	151300
2004-02-24	27.16	27.35	26.65	27.05	65600
2004-02-25	27.20	27.80	27.02	27.46	70500
2004-02-26	27.36	27.91	27.36	27.73	49300
2004-02-27	27.63	28.20	27.49	27.58	96600
2004-03-01	27.64	28.47	27.64	28.44	64100
2004-03-02	28.40	28.47	28.11	28.19	74000
2004-03-03	28.15	28.60	27.75	28.45	43400
2004-03-04	28.45	28.99	28.36	28.92	79500
2004-03-05	28.90	29.86	28.90	29.69	166500
2004-03-08	29.69	30.79	29.68	30.46	256500
2004-03-09	30.58	30.59	30.11	30.20	137500
2004-03-10	30.15	30.29	29.15	29.22	72500
2004-03-11	29.01	30.01	28.82	29.42	80100
2004-03-12	29.42	29.50	28.42	28.65	47000
2004-03-15	28.70	28.70	27.61	27.68	65200
2004-03-16	27.88	27.98	27.55	27.68	65700
2004-03-17	27.80	28.71	27.80	28.50	18200
2004-03-18	28.49	28.63	27.79	28.29	33600
2004-03-19	28.25	28.60	27.93	28.05	25400
2004-03-22	28.20	28.20	26.81	26.82	42400
2004-03-23	26.75	27.50	26.31	26.74	75300
2004-03-24	26.65	27.09	26.25	26.65	59200
2004-03-25	26.45	27.65	26.30	27.00	72900
2004-03-26	26.90	27.89	26.88	27.67	70700
2004-03-29	27.92	28.17	27.74	27.97	51000
2004-03-30	27.97	28.15	27.27	27.82	55500
2004-03-31	27.66	27.95	27.36	27.65	87200
2004-04-01	27.75	28.84	27.75	28.28	75600
2004-04-02	28.30	28.74	28.20	28.50	77000
2004-04-05	28.40	28.86	28.37	28.70	74100
2004-04-06	28.70	28.80	28.32	28.46	69100
2004-04-07	28.36	28.36	27.94	28.10	52700
2004-04-08	28.35	28.38	27.84	27.90	50900
2004-04-12	27.75	28.45	27.75	28.10	42800
2004-04-13	28.25	28.50	26.62	27.15	112400
2004-04-14	26.90	27.24	26.09	26.65	142000
2004-04-15	26.45	27.63	26.44	27.62	85400
2004-04-16	27.70	28.12	27.20	27.50	65800
2004-04-19	27.25	27.33	26.78	27.01	48200
2004-04-20	26.90	27.36	26.90	26.90	51600
2004-04-21	26.85	28.10	26.85	27.95	104500
2004-04-22	28.15	28.54	28.15	28.35	69200
2004-04-23	28.35	28.60	28.35	28.49	81400
2004-04-26	28.49	28.58	27.21	27.94	337000
2004-04-27	27.92	28.28	27.19	27.41	918100
2004-04-28	27.40	27.50	26.82	26.82	752900
2004-04-29	26.83	26.83	25.93	26.01	236800
2004-04-30	26.15	26.25	25.57	25.83	167300
2004-05-03	25.70	25.95	25.47	25.64	135000
2004-05-04	25.74	26.00	25.62	25.87	188000
2004-05-05	25.70	25.90	25.61	25.61	105800
2004-05-06	25.50	25.50	25.01	25.22	155500
2004-05-07	25.15	25.16	24.35	24.65	98300
2004-05-10	24.65	24.65	23.60	23.61	125400
2004-05-11	23.55	24.39	23.55	24.08	173500
2004-05-12	24.08	24.25	23.29	24.00	312000
2004-05-13	24.10	24.45	23.81	24.06	114500
2004-05-14	24.00	24.41	23.90	24.25	95200
2004-05-17	24.26	24.26	23.41	23.72	81100
2004-05-18	23.85	24.08	23.81	23.98	115400
2004-05-19	24.10	24.60	24.03	24.17	172800
2004-05-20	24.17	24.51	23.40	23.78	178400
2004-05-21	23.88	24.13	23.79	23.91	166300
2004-05-24	24.00	24.07	23.61	24.05	84300
2004-05-25	24.05	24.40	23.88	24.40	104900
2004-05-26	24.40	24.40	23.87	23.88	100400
2004-05-27	23.88	24.10	23.87	24.00	78000
2004-05-28	24.00	24.11	23.88	23.92	115900
2004-06-01	23.80	23.80	23.45	23.68	115600
2004-06-02	23.68	23.90	23.32	23.80	73300
2004-06-03	23.75	23.85	23.52	23.56	45300
2004-06-04	23.70	23.87	23.40	23.70	63400
2004-06-07	23.75	24.06	23.68	23.86	59100
2004-06-08	23.96	24.69	23.76	24.36	130000
2004-06-09	24.36	24.58	24.00	24.04	103900
2004-06-10	24.00	24.40	23.72	23.95	108500
2004-06-14	24.15	24.50	23.79	23.90	77500
2004-06-15	24.20	24.71	24.19	24.69	119700
2004-06-16	24.60	24.63	24.17	24.63	68800
2004-06-17	24.61	24.87	24.31	24.47	72400
2004-06-18	24.48	24.68	24.18	24.56	73700
2004-06-21	24.46	24.56	24.15	24.35	79200
2004-06-22	24.25	24.60	24.02	24.58	106200
2004-06-23	24.58	24.93	24.25	24.83	92800
2004-06-24	24.83	24.95	24.68	24.76	57200
2004-06-25	24.65	26.00	24.28	26.00	129400
2004-06-28	26.00	26.00	24.80	24.88	177400
2004-06-29	24.85	25.03	24.45	24.70	77000
2004-06-30	24.65	24.88	24.53	24.78	47700
2004-07-01	24.93	24.93	23.40	23.45	91600
2004-07-02	23.50	23.90	23.35	23.84	139800
2004-07-06	23.70	23.70	23.28	23.44	62000
2004-07-07	23.40	23.78	23.28	23.69	63500
2004-07-08	23.55	23.55	22.43	22.67	92400
2004-07-09	22.68	22.79	22.12	22.51	121000
2004-07-12	22.60	22.80	22.29	22.56	69900
2004-07-13	22.50	22.84	22.11	22.25	98400
2004-07-14	22.35	22.55	21.98	22.25	93500
2004-07-15	22.25	22.57	21.75	21.75	118400
2004-07-16	22.00	22.41	21.67	21.74	85600
2004-07-19	21.84	23.10	21.84	22.90	175600
2004-07-20	23.25	23.25	22.31	22.72	84000
2004-07-21	22.73	23.11	22.65	22.67	47600
2004-07-22	22.80	23.10	21.78	22.44	136000
2004-07-23	22.55	23.15	22.50	22.65	72600
2004-07-26	22.60	22.70	21.74	21.78	67300
2004-07-27	21.78	22.90	21.75	22.83	102900
2004-07-28	22.73	23.48	22.72	23.15	129600
2004-07-29	23.17	23.44	22.79	23.37	50000
2004-07-30	23.22	23.60	23.21	23.36	52600
2004-08-02	23.45	23.60	23.05	23.56	50100
2004-08-03	23.40	23.40	22.74	22.81	77000
2004-08-04	22.71	22.85	22.30	22.81	57200
2004-08-05	22.65	22.66	21.95	22.25	274800
2004-08-06	22.10	22.10	21.40	21.77	168100
2004-08-09	21.78	21.78	21.16	21.17	32200
2004-08-10	21.25	21.95	21.25	21.90	41100
2004-08-11	21.70	21.70	21.07	21.25	51600
2004-08-12	21.15	21.15	20.83	21.00	35000
2004-08-13	21.10	21.20	20.62	20.72	49800
2004-08-16	20.55	21.88	20.55	21.60	95700
2004-08-17	21.70	21.77	21.33	21.57	55700
2004-08-18	21.62	22.37	21.35	22.37	77100
2004-08-19	22.47	22.47	21.76	21.90	51600
2004-08-20	22.00	22.37	21.95	22.37	50000
2004-08-23	22.57	22.57	22.00	22.11	45800
2004-08-24	22.21	22.75	22.11	22.13	144500
2004-08-25	22.13	22.15	21.60	21.60	274500
2004-08-26	21.66	22.02	21.60	21.95	44100
2004-08-27	21.95	21.95	21.49	21.53	49700
2004-08-30	21.63	21.98	21.40	21.80	82500
2004-08-31	21.65	21.73	21.09	21.25	45500
2004-09-01	21.00	21.50	20.70	21.03	66900
2004-09-02	21.18	22.25	21.15	22.25	58500
2004-09-03	22.25	22.50	21.53	21.55	29500
2004-09-07	21.55	21.66	21.35	21.38	132000
2004-09-08	21.53	21.93	21.48	21.55	41200
2004-09-09	21.65	21.89	21.48	21.87	29500
2004-09-10	21.77	21.77	21.31	21.54	38400
2004-09-13	21.44	21.56	21.30	21.42	36100
2004-09-14	21.32	21.44	21.00	21.20	35500
2004-09-15	22.20	22.40	21.76	22.22	158800
2004-09-16	22.22	22.45	22.09	22.28	44000
2004-09-17	22.38	22.39	21.96	22.18	139400
2004-09-20	22.18	22.30	21.62	21.83	30000
2004-09-21	21.98	22.32	21.85	22.24	17000
2004-09-22	22.10	22.10	21.07	21.25	58900
2004-09-23	21.35	21.40	20.90	21.01	32500
2004-09-24	20.91	21.38	20.85	21.08	48700
2004-09-27	21.12	21.12	20.63	20.68	42400
2004-09-28	20.83	21.20	20.60	21.16	35900
2004-09-29	21.11	21.14	20.92	21.14	43700
2004-09-30	21.14	21.57	21.14	21.26	60000
2004-10-01	21.32	22.24	21.29	22.06	60000
2004-10-04	21.81	22.25	21.81	21.99	62000
2004-10-05	21.89	21.93	21.59	21.65	43900
2004-10-06	21.77	22.10	21.66	22.09	47200
2004-10-07	22.00	22.00	21.56	21.63	55100
2004-10-08	21.48	21.65	21.30	21.45	44100
2004-10-11	21.46	21.51	21.07	21.11	37100
2004-10-12	21.00	21.18	20.83	21.07	35600
2004-10-13	21.10	21.14	20.50	20.76	45200
2004-10-14	20.70	20.70	20.04	20.48	40300
2004-10-15	20.48	20.65	20.14	20.64	65900
2004-10-18	20.54	21.06	20.35	20.88	48600
2004-10-19	21.02	21.06	20.61	20.61	36000
2004-10-20	20.51	20.83	20.40	20.75	66300
2004-10-21	21.40	21.70	20.79	21.70	124900
2004-10-22	21.50	22.44	21.35	22.18	147200
2004-10-25	22.03	22.39	21.85	22.31	86200
2004-10-26	22.25	22.75	22.03	22.74	80100
2004-10-27	22.73	22.73	22.20	22.48	97100
2004-10-28	22.41	22.80	22.20	22.65	84100
2004-10-29	22.66	22.74	22.50	22.65	124500
2004-11-01	22.65	23.28	22.55	23.20	685700
2004-11-02	23.35	24.11	23.30	23.95	180100
2004-11-03	23.94	24.43	23.75	24.00	109800
2004-11-04	23.90	24.10	23.73	23.88	79400
2004-11-05	24.00	24.52	23.88	24.51	105300
2004-11-08	24.36	24.76	24.34	24.52	154800
2004-11-09	24.52	24.62	24.44	24.54	51100
2004-11-10	24.64	24.95	24.41	24.92	76000
2004-11-11	24.92	25.01	24.50	24.69	73600
2004-11-12	25.06	25.70	24.75	25.70	79500
2004-11-15	25.55	25.75	24.55	24.72	145700
2004-11-16	24.71	25.29	24.70	24.71	148200
2004-11-17	24.86	25.53	24.86	25.23	218500
2004-11-18	25.10	25.19	24.88	24.93	68600
2004-11-19	24.80	25.20	24.37	24.60	91300
2004-11-22	24.44	25.22	24.44	25.15	154400
2004-11-23	25.00	25.33	24.73	24.85	33800
2004-11-24	24.95	25.34	24.95	25.25	22900
2004-11-26	25.35	25.71	25.30	25.70	12100
2004-11-29	25.55	25.87	25.13	25.58	52200
2004-11-30	25.58	25.69	25.32	25.38	24300
2004-12-01	25.30	26.44	25.30	26.07	86500
2004-12-02	25.92	25.92	25.20	25.24	58500
2004-12-03	25.39	25.81	25.29	25.70	31700
2004-12-06	25.70	25.80	25.02	25.07	55700
2004-12-07	24.90	24.98	24.48	24.48	80500
2004-12-08	24.49	24.77	24.30	24.52	112700
2004-12-09	24.42	24.93	24.18	24.78	81900
2004-12-10	24.88	24.89	24.40	24.57	65200
2004-12-13	24.57	25.20	24.27	25.20	39800
2004-12-14	25.30	25.44	24.73	25.44	75200
2004-12-15	25.54	25.98	25.32	25.97	50200
2004-12-16	25.87	25.97	24.78	25.26	63800
2004-12-17	25.43	25.78	25.43	25.70	46600
2004-12-20	25.60	25.90	25.25	25.30	54400
2004-12-21	25.20	25.83	25.20	25.79	26900
2004-12-22	25.87	26.60	25.76	26.40	39300
2004-12-23	26.00	26.40	26.00	26.33	43400
2004-12-27	26.43	26.68	26.03	26.15	41200
2004-12-28	26.25	26.64	26.15	26.30	52900
2004-12-29	26.25	26.60	26.24	26.24	34700
2004-12-30	26.34	26.87	26.34	26.63	26000
2004-12-31	26.65	26.95	26.40	26.82	25700
2005-01-03	26.77	26.94	25.93	26.08	43900
2005-01-04	25.87	26.07	25.26	25.34	118600
2005-01-05	25.25	25.65	25.06	25.45	80100
2005-01-06	25.45	25.75	25.23	25.50	46400
2005-01-07	25.45	25.70	25.28	25.28	70700
2005-01-10	25.32	26.20	25.32	25.88	53600
2005-01-11	25.79	25.79	25.27	25.35	70900
2005-01-12	25.44	25.70	25.40	25.65	41600
2005-01-13	25.60	25.83	25.24	25.35	52400
2005-01-14	25.30	26.28	25.30	26.01	44300
2005-01-18	25.91	26.80	25.76	26.60	157100
2005-01-19	26.40	26.56	26.36	26.50	58600
2005-01-20	26.40	26.46	26.02	26.08	82000
2005-01-21	26.08	26.69	26.08	26.51	67800
2005-01-24	26.42	26.62	26.18	26.52	74900
2005-01-25	26.42	26.80	26.40	26.56	51400
2005-01-26	26.47	26.64	26.30	26.55	91400
2005-01-27	26.65	27.23	26.62	26.78	26400
2005-01-28	26.78	26.79	26.09	26.34	34700
2005-01-31	26.44	27.20	26.44	27.18	56200
2005-02-01	27.08	27.70	27.00	27.23	60900
2005-02-02	27.43	27.67	27.38	27.50	53200
2005-02-03	27.60	27.60	27.31	27.47	43500
2005-02-04	27.47	27.84	27.21	27.65	125000
2005-02-07	27.55	27.93	27.27	27.65	58600
2005-02-08	27.60	27.85	27.50	27.83	33400
2005-02-09	27.70	27.70	27.45	27.63	46900
2005-02-10	27.73	28.00	27.50	27.53	99700
2005-02-11	27.50	28.10	27.50	27.94	32600
2005-02-14	27.94	27.95	27.79	27.93	17200
2005-02-15	27.85	27.90	27.59	27.60	50400
2005-02-16	27.60	28.60	27.50	28.55	56900
2005-02-17	28.54	28.98	28.44	28.86	78400
2005-02-18	29.60	29.95	29.12	29.51	112300
2005-02-22	28.81	28.82	26.71	27.00	318100
2005-02-23	27.00	27.00	26.38	26.44	114000
2005-02-24	26.43	26.53	25.90	26.09	98200
2005-02-25	26.00	26.50	25.85	26.47	81400
2005-02-28	26.47	26.50	25.79	26.27	58500
2005-03-01	26.38	26.90	26.31	26.69	47400
2005-03-02	26.54	26.64	26.42	26.44	35500
2005-03-03	26.53	26.64	26.19	26.40	73600
2005-03-04	26.50	26.76	26.46	26.64	22200
2005-03-07	26.70	26.91	26.67	26.74	17100
2005-03-08	26.65	26.66	25.97	25.98	124500
2005-03-09	25.93	26.13	25.62	25.71	166000
2005-03-10	25.81	25.94	25.44	25.44	44600
2005-03-11	25.45	25.58	25.25	25.26	46900
2005-03-14	25.31	25.48	25.10	25.21	44700
2005-03-15	25.30	25.64	24.99	25.06	50900
2005-03-16	26.50	27.56	26.32	27.23	279100
2005-03-17	27.23	27.45	26.80	27.28	112000
2005-03-18	27.35	27.35	26.51	26.85	89500
2005-03-21	26.86	26.86	26.34	26.44	81300
2005-03-22	26.49	26.67	25.98	25.99	125500
2005-03-23	25.90	25.98	25.06	25.50	379100
2005-03-24	25.58	25.75	25.04	25.15	87700
2005-03-28	25.29	25.70	25.00	25.66	122200
2005-03-29	25.66	25.95	25.23	25.75	49600
2005-03-30	25.83	26.21	25.60	26.16	56100
2005-03-31	26.16	26.16	25.40	25.61	77000
2005-04-01	25.71	25.71	24.60	25.28	97700
2005-04-04	25.19	25.25	24.69	25.25	94400
2005-04-05	25.15	25.68	25.09	25.68	42600
2005-04-06	25.66	26.14	25.60	26.00	61600
2005-04-07	25.91	26.05	25.72	25.75	31700
2005-04-08	25.75	25.90	25.29	25.38	29800
2005-04-11	25.23	25.40	25.08	25.19	42400
2005-04-12	25.19	25.34	24.69	25.32	51600
2005-04-13	25.32	25.32	24.60	24.78	60400
2005-04-14	24.83	25.02	24.65	24.75	46200
2005-04-15	24.75	24.82	24.51	24.61	57700
2005-04-18	24.55	24.70	24.33	24.60	39300
2005-04-19	24.61	25.00	24.52	25.00	80500
2005-04-20	24.90	24.91	23.90	24.10	179300
2005-04-21	24.23	24.53	24.23	24.40	67800
2005-04-22	24.42	24.42	23.69	24.13	113400
2005-04-25	24.17	24.17	23.60	23.67	82500
2005-04-26	24.50	26.67	24.36	26.55	358800
2005-04-27	26.55	27.05	26.42	26.53	163100
2005-04-28	26.72	27.15	26.55	26.55	138300
2005-04-29	26.60	26.72	24.57	24.66	199600
2005-05-02	24.82	25.80	24.82	25.68	263000
2005-05-03	25.63	26.75	25.55	26.75	210900
2005-05-04	26.75	27.16	26.63	26.99	120200
2005-05-05	27.08	27.35	26.20	26.42	77200
2005-05-06	26.62	26.95	26.42	26.57	44200
2005-05-09	26.58	26.75	26.49	26.60	72400
2005-05-10	26.63	26.63	26.11	26.24	51100
2005-05-11	26.34	26.59	25.59	26.59	52900
2005-05-12	26.58	26.77	25.50	25.67	74600
2005-05-13	25.60	25.84	24.99	25.09	30700
2005-05-16	25.29	26.31	25.29	25.98	68500
2005-05-17	25.85	25.89	25.14	25.53	71600
2005-05-18	25.68	26.68	25.68	26.68	117400
2005-05-19	26.51	26.71	25.97	26.40	76400
2005-05-20	26.33	26.37	25.88	26.31	317900
2005-05-23	26.43	26.84	26.43	26.68	57200
2005-05-24	26.58	26.58	26.20	26.37	73300
2005-05-25	26.27	26.46	25.90	25.95	116600
2005-05-26	25.89	26.45	25.89	26.38	67700
2005-05-27	26.45	26.55	26.29	26.43	49000
2005-05-31	26.65	27.17	26.60	26.60	114000
2005-06-01	26.55	27.16	26.55	27.16	95300
2005-06-02	26.90	27.30	26.90	27.20	45700
2005-06-03	27.15	27.18	26.72	26.83	52200
2005-06-06	26.65	27.02	26.59	26.88	20200
2005-06-07	26.88	27.34	26.71	27.12	60800
2005-06-08	27.11	27.25	26.93	26.95	63000
2005-06-09	26.90	27.57	26.90	27.53	46900
2005-06-10	27.53	27.64	27.35	27.38	55400
2005-06-13	27.30	27.73	27.29	27.50	126700
2005-06-14	27.45	28.37	27.32	28.00	100500
2005-06-15	27.90	28.19	27.81	28.13	77500
2005-06-16	28.10	28.14	27.95	28.06	42600
2005-06-17	28.20	28.35	27.88	27.95	65500
2005-06-20	27.95	28.10	27.76	27.94	29400
2005-06-21	27.95	28.42	27.95	28.36	81600
2005-06-22	28.37	28.50	28.23	28.50	130400
2005-06-23	28.50	28.61	27.80	27.80	29700
2005-06-24	27.82	28.75	27.79	28.75	182900
2005-06-27	28.65	29.25	28.56	28.76	153100
2005-06-28	28.80	29.11	28.76	29.11	81200
2005-06-29	29.05	29.05	28.38	28.93	54400
2005-06-30	28.93	29.25	28.85	28.85	135000
2005-07-01	28.85	28.94	28.31	28.89	65100
2005-07-05	28.67	29.51	28.63	29.51	166300
2005-07-06	29.50	29.51	29.26	29.31	149200
2005-07-07	29.25	29.52	28.75	29.14	232500
2005-07-08	29.00	29.75	29.00	29.71	120700
2005-07-11	29.52	29.94	29.51	29.91	301000
2005-07-12	29.81	29.94	29.65	29.88	49500
2005-07-13	29.80	29.84	29.60	29.74	114200
2005-07-14	29.74	29.86	29.05	29.17	152300
2005-07-15	29.10	29.53	29.09	29.53	47700
2005-07-18	29.45	29.70	29.27	29.27	50200
2005-07-19	29.35	29.61	29.26	29.51	131700
2005-07-20	29.52	30.00	29.52	29.97	102600
2005-07-21	29.97	30.00	29.70	29.82	83300
2005-07-22	29.75	29.85	29.46	29.68	101300
2005-07-25	29.85	29.98	29.72	29.98	122200
2005-07-26	30.00	31.08	30.00	30.90	482600
2005-07-27	30.93	30.95	30.70	30.81	117600
2005-07-28	30.85	31.19	30.72	31.03	155600
2005-07-29	31.03	31.43	31.00	31.15	67900
2005-08-01	31.14	31.24	30.76	30.85	106100
2005-08-02	30.87	31.25	30.87	31.22	127900
2005-08-03	31.15	31.39	31.05	31.35	126500
2005-08-04	31.30	31.30	30.70	30.70	68100
2005-08-05	30.60	30.65	30.19	30.25	112900
2005-08-08	30.28	30.43	29.98	30.08	51700
2005-08-09	30.08	30.22	29.89	30.07	58800
2005-08-10	30.10	30.60	30.10	30.35	73300
2005-08-11	30.30	30.60	30.16	30.49	77100
2005-08-12	30.45	30.50	29.78	30.05	78200
2005-08-15	30.05	30.67	29.90	30.67	46600
2005-08-16	30.57	30.58	29.87	29.93	63300
2005-08-17	29.95	30.05	29.60	29.60	40200
2005-08-18	29.59	29.97	29.50	29.86	41900
2005-08-19	29.80	29.81	29.60	29.76	38600
2005-08-22	29.87	30.12	29.79	30.07	43000
2005-08-23	30.39	30.39	29.95	30.01	71100
2005-08-24	30.01	30.20	29.71	29.85	28200
2005-08-25	29.85	30.00	29.68	29.72	18000
2005-08-26	29.84	29.84	29.02	29.02	46700
2005-08-29	29.02	29.35	28.86	29.33	44400
2005-08-30	29.34	29.69	29.05	29.63	68200
2005-08-31	29.57	29.80	29.29	29.69	46100
2005-09-01	29.75	29.87	29.01	29.31	42700
2005-09-02	29.31	29.31	28.32	28.53	61100
2005-09-06	28.56	29.03	28.46	28.97	89400
2005-09-07	28.98	29.54	28.60	29.49	46100
2005-09-08	29.45	29.46	29.20	29.43	29900
2005-09-09	29.45	29.57	29.34	29.52	19000
2005-09-12	29.52	29.56	29.25	29.54	22300
2005-09-13	29.50	29.50	29.10	29.31	85500
2005-09-14	29.40	29.75	29.14	29.51	55100
2005-09-15	29.48	29.57	29.05	29.14	115200
2005-09-16	29.37	29.78	29.35	29.69	85900
2005-09-19	29.70	29.70	29.20	29.31	38300
2005-09-20	29.35	29.79	28.70	28.85	55400
2005-09-21	28.90	29.15	28.30	28.52	187100
2005-09-22	28.55	28.95	28.53	28.80	39500
2005-09-23	28.75	29.48	28.65	29.34	23500
2005-09-26	29.40	29.64	29.26	29.42	33000
2005-09-27	29.35	29.40	28.74	28.90	84800
2005-09-28	28.90	28.99	28.53	28.62	43400
2005-09-29	28.62	29.06	28.29	29.06	46100
2005-09-30	29.00	29.14	28.70	28.98	28300
2005-10-03	29.10	29.45	28.84	28.89	44600
2005-10-04	28.72	29.72	28.72	28.92	156000
2005-10-05	28.82	29.09	28.75	28.90	99800
2005-10-06	28.84	29.10	27.74	28.20	107900
2005-10-07	28.22	28.63	28.13	28.59	46800
2005-10-10	28.58	28.58	28.03	28.13	53700
2005-10-11	28.14	28.14	27.50	27.94	130100
2005-10-12	28.00	28.24	27.40	27.70	86800
2005-10-13	27.65	27.74	27.37	27.50	117100
2005-10-14	27.50	27.60	27.20	27.30	94700
2005-10-17	27.32	27.60	27.15	27.30	70700
2005-10-18	27.14	27.22	26.65	26.71	93900
2005-10-19	26.71	27.38	26.07	27.38	109700
2005-10-20	27.38	27.44	25.85	25.91	176700
2005-10-21	25.91	26.00	25.10	25.20	147200
2005-10-24	25.35	26.15	25.35	25.75	122400
2005-10-25	25.75	27.44	25.75	27.00	344500
2005-10-26	26.95	27.25	26.70	26.88	90900
2005-10-27	26.90	26.90	25.97	26.10	71200
2005-10-28	26.20	27.18	26.19	26.78	137900
2005-10-31	26.80	27.35	26.80	27.24	145800
2005-11-01	27.20	27.37	26.92	27.20	92200
2005-11-02	27.05	27.54	27.05	27.54	83600
2005-11-03	27.54	27.54	26.99	27.15	82300
2005-11-04	27.16	27.53	27.01	27.40	80800
2005-11-07	27.45	27.74	27.26	27.68	113800
2005-11-08	27.60	27.60	27.10	27.23	37600
2005-11-09	27.17	27.33	27.01	27.05	98100
2005-11-10	27.04	27.63	26.69	27.62	99800
2005-11-11	27.57	27.72	27.41	27.44	100300
2005-11-14	27.50	27.50	27.17	27.30	102500
2005-11-15	27.47	27.47	26.87	27.25	164200
2005-11-16	27.20	27.30	26.93	27.30	47800
2005-11-17	27.30	27.37	27.08	27.31	100100
2005-11-18	27.45	27.93	27.45	27.65	120000
2005-11-21	27.45	27.88	27.38	27.79	38500
2005-11-22	27.79	28.35	27.79	28.22	105900
2005-11-23	28.27	28.43	28.17	28.30	40100
2005-11-25	28.38	28.38	28.06	28.20	10200
2005-11-28	28.20	28.28	27.90	27.91	66600
2005-11-29	28.00	28.54	28.00	28.30	65300
2005-11-30	28.40	28.59	28.30	28.55	105400
2005-12-01	28.65	28.97	28.49	28.86	121000
2005-12-02	28.87	29.20	28.82	29.16	63700
2005-12-05	29.06	29.07	28.70	29.00	179100
2005-12-06	29.00	29.72	29.00	29.29	53100
2005-12-07	29.29	29.32	28.56	28.82	102000
2005-12-08	28.83	29.32	28.58	28.78	110500
2005-12-09	30.10	31.00	29.98	30.71	226700
2005-12-12	30.77	31.25	30.70	30.94	200900
2005-12-13	31.00	31.25	31.00	31.14	137200
2005-12-14	31.23	31.59	31.23	31.46	159700
2005-12-15	31.50	31.54	31.21	31.37	229200
2005-12-16	31.47	32.04	31.47	31.59	221500
2005-12-19	31.50	31.51	30.42	30.44	173200
2005-12-20	30.61	31.66	30.61	30.90	122600
2005-12-21	30.98	31.51	30.95	31.30	103700
2005-12-22	31.31	31.53	31.15	31.43	54900
2005-12-23	31.52	31.60	31.44	31.45	30400
2005-12-27	31.46	31.63	30.95	30.96	89900
2005-12-28	31.06	31.41	31.06	31.36	61100
2005-12-29	31.32	31.54	31.07	31.21	39100
2005-12-30	31.38	31.44	31.03	31.44	66500
2006-01-03	31.55	31.65	31.13	31.20	145800
2006-01-04	31.08	31.65	31.08	31.41	154100
2006-01-05	31.35	31.77	31.34	31.76	59600
2006-01-06	31.95	32.55	31.80	32.45	86800
2006-01-09	33.10	33.32	32.83	32.83	112000
2006-01-10	32.82	33.01	32.71	32.92	87200
2006-01-11	32.95	32.95	32.56	32.73	126900
2006-01-12	32.70	32.71	32.20	32.42	118500
2006-01-13	32.42	32.50	31.89	31.97	128800
2006-01-17	31.55	31.65	31.24	31.59	111800
2006-01-18	31.50	31.60	31.21	31.39	65900
2006-01-19	31.35	31.71	31.29	31.50	147200
2006-01-20	31.64	31.64	30.97	31.16	51200
2006-01-23	31.15	31.28	30.87	31.19	62700
2006-01-24	31.25	31.96	31.18	31.95	87800
2006-01-25	31.97	32.05	31.76	31.96	138600
2006-01-26	31.99	31.99	31.56	31.81	109900
2006-01-27	31.78	31.84	31.17	31.47	69300
2006-01-30	31.40	31.40	30.95	31.00	69700
2006-01-31	31.05	31.15	30.24	30.43	95100
2006-02-01	30.35	30.44	30.01	30.02	130700
2006-02-02	30.10	30.28	29.62	29.82	243300
2006-02-03	29.77	30.47	29.32	30.36	152700
2006-02-06	30.31	30.33	29.81	30.05	127800
2006-02-07	30.11	30.35	29.60	29.86	125300
2006-02-08	30.06	30.11	29.52	29.78	96800
2006-02-09	29.90	30.92	29.90	30.75	162800
2006-02-10	30.75	30.88	30.36	30.36	146000
2006-02-13	30.43	30.55	30.21	30.39	90200
2006-02-14	30.50	30.89	30.27	30.68	90300
2006-02-15	30.52	30.64	30.23	30.54	62200
2006-02-16	30.64	30.99	30.56	30.80	107100
2006-02-17	29.85	32.13	29.85	32.05	91400
2006-02-21	32.06	32.06	31.25	31.66	86900
2006-02-22	31.65	31.73	31.33	31.63	80300
2006-02-23	31.60	32.69	31.55	32.31	128200
2006-02-24	32.31	32.89	32.27	32.40	165600
2006-02-27	32.46	32.92	32.42	32.45	133000
2006-02-28	32.55	32.62	31.84	32.04	115500
2006-03-01	32.04	32.30	31.71	32.18	137600
2006-03-02	32.08	32.17	31.87	32.11	85100
2006-03-03	32.05	32.13	31.66	31.90	117800
2006-03-06	30.95	31.94	30.95	31.80	108500
2006-03-07	32.00	32.59	32.00	32.10	168300
2006-03-08	32.10	32.12	31.79	31.96	87100
2006-03-09	32.06	32.11	31.50	31.65	78900
2006-03-10	31.65	31.86	31.48	31.82	144400
2006-03-13	31.72	32.66	31.72	31.83	65900
2006-03-14	31.80	31.96	31.62	31.84	91800
2006-03-15	31.80	32.40	31.71	32.34	55800
2006-03-16	32.40	32.86	32.33	32.85	59000
2006-03-17	33.03	33.82	32.90	33.72	223600
2006-03-20	33.85	34.20	33.76	34.00	153400
2006-03-21	34.00	35.47	34.00	35.02	227400
2006-03-22	35.02	35.49	34.84	35.25	206200
2006-03-23	35.15	35.59	34.99	35.14	141000
2006-03-24	35.21	36.00	35.01	35.75	155800
2006-03-27	35.82	36.80	35.71	36.10	222300
2006-03-28	36.14	36.25	35.78	36.10	259100
2006-03-29	35.15	36.19	35.15	35.36	205400
2006-03-30	35.40	35.49	34.72	34.82	114200
2006-03-31	34.72	34.90	34.58	34.70	122600
2006-04-03	34.60	35.32	34.60	34.91	208900
2006-04-04	34.95	35.41	34.69	35.14	179000
2006-04-05	35.30	36.00	35.25	35.96	110500
2006-04-06	35.86	36.01	35.11	35.18	99100
2006-04-07	35.25	35.64	35.01	35.10	113800
2006-04-10	35.10	35.10	34.42	34.45	174300
2006-04-11	34.55	34.55	33.88	33.90	73900
2006-04-12	33.95	34.16	33.73	34.06	451700
2006-04-13	34.15	35.16	34.09	35.06	83100
2006-04-17	34.97	35.16	34.35	34.48	52300
2006-04-18	34.68	35.65	34.65	35.62	69600
2006-04-19	35.50	35.99	35.25	35.98	107000
2006-04-20	35.88	36.00	35.28	35.45	64600
2006-04-21	35.80	35.80	34.77	34.86	78600
2006-04-24	34.86	34.88	34.35	34.54	76800
2006-04-25	34.54	34.66	32.75	34.41	333000
2006-04-26	33.50	33.77	32.78	33.01	428500
2006-04-27	33.01	33.50	32.73	33.11	137300
2006-04-28	33.10	33.89	33.00	33.89	149100
2006-05-01	33.89	33.96	32.68	32.69	147900
2006-05-02	32.78	32.91	32.40	32.82	133000
2006-05-03	32.78	33.13	31.97	33.04	177400
2006-05-04	33.07	33.52	32.79	33.37	119100
2006-05-05	33.57	33.95	33.30	33.30	87700
2006-05-08	33.42	33.59	33.08	33.10	55200
2006-05-09	33.00	33.02	32.76	32.87	54900
2006-05-10	32.75	32.97	32.26	32.50	95200
2006-05-11	32.43	32.46	31.65	31.66	73900
2006-05-12	31.59	31.67	30.85	31.16	106500
2006-05-15	31.00	31.39	30.85	31.24	120800
2006-05-16	31.22	31.85	31.22	31.71	91300
2006-05-17	31.57	31.71	31.28	31.70	116100
2006-05-18	31.75	31.81	31.29	31.68	175800
2006-05-19	31.68	31.92	31.27	31.83	159000
2006-05-22	31.83	31.83	31.28	31.60	127300
2006-05-23	31.70	32.00	31.46	31.51	132400
2006-05-24	31.55	31.82	31.40	31.57	190400
2006-05-25	31.71	32.25	31.66	32.25	64700
2006-05-26	32.28	32.28	31.35	31.57	76700
2006-05-30	31.60	31.66	31.00	31.01	122500
2006-05-31	31.11	32.05	31.07	32.00	118900
2006-06-01	32.05	32.49	31.95	32.49	50000
2006-06-02	32.59	32.63	31.80	31.90	90500
2006-06-05	31.80	31.95	31.10	31.11	129400
2006-06-06	31.12	31.13	30.32	30.90	218700
2006-06-07	30.97	31.40	30.50	30.54	141700
2006-06-08	30.54	30.78	30.23	30.50	134000
2006-06-09	30.50	30.54	30.16	30.30	72800
2006-06-12	30.40	30.40	29.68	29.68	89500
2006-06-13	29.57	29.68	28.70	28.75	249600
2006-06-14	28.70	28.81	28.50	28.56	59800
2006-06-15	29.13	30.59	28.87	30.30	302200
2006-06-16	30.30	30.84	30.16	30.22	280000
2006-06-19	30.36	30.36	29.95	30.08	107500
2006-06-20	30.00	30.12	29.65	29.67	40400
2006-06-21	29.57	30.45	29.57	30.10	42700
2006-06-22	30.00	30.05	29.27	29.42	82900
2006-06-23	29.32	29.58	29.17	29.31	63500
2006-06-26	29.38	29.89	29.31	29.76	65600
2006-06-27	29.75	29.85	29.40	29.60	82700
2006-06-28	29.60	29.70	29.21	29.43	45300
2006-06-29	29.53	30.40	29.48	30.26	92600
2006-06-30	30.40	30.52	30.00	30.32	137800
2006-07-03	30.22	30.59	30.22	30.59	27400
2006-07-05	30.35	30.40	29.08	29.28	143800
2006-07-06	29.29	29.81	29.19	29.41	47400
2006-07-07	29.31	29.48	29.05	29.38	74200
2006-07-10	29.37	29.60	29.25	29.43	54300
2006-07-11	29.29	29.48	28.96	29.46	62100
2006-07-12	29.39	29.39	28.66	28.69	65700
2006-07-13	28.56	28.82	27.97	28.00	91500
2006-07-14	27.90	28.18	27.66	27.97	107800
2006-07-17	27.92	28.10	27.70	27.86	77500
2006-07-18	27.99	28.14	27.73	28.14	45900
2006-07-19	28.04	28.88	28.02	28.83	99100
2006-07-20	28.83	28.89	27.80	27.80	70100
2006-07-21	27.81	27.92	27.30	27.74	56500
2006-07-24	27.83	28.53	27.83	28.45	49100
2006-07-25	28.50	28.91	28.31	28.31	64200
2006-07-26	28.18	28.40	27.79	27.97	80600
2006-07-27	28.09	28.32	27.40	27.62	53600
2006-07-28	27.72	28.53	27.69	28.50	51400
2006-07-31	28.35	28.50	28.01	28.18	61300
2006-08-01	28.04	28.05	25.00	25.79	1062800
2006-08-02	25.70	25.83	25.05	25.29	426900
2006-08-03	25.20	26.02	25.10	25.83	172800
2006-08-04	26.00	26.45	25.98	26.20	433400
2006-08-07	26.08	26.46	25.82	26.05	275000
2006-08-08	26.02	26.25	25.31	25.34	106600
2006-08-09	25.45	25.65	24.65	24.84	108100
2006-08-10	24.74	25.30	24.55	25.11	95900
2006-08-11	24.99	24.99	24.71	24.87	81800
2006-08-14	25.08	25.38	24.71	24.71	72200
2006-08-15	24.90	25.74	24.90	25.40	160300
2006-08-16	25.52	25.92	25.28	25.45	144300
2006-08-17	25.32	25.80	25.32	25.45	138700
2006-08-18	25.55	25.55	25.19	25.46	135700
2006-08-21	25.40	25.47	25.02	25.19	38200
2006-08-22	25.09	25.37	24.94	25.35	108300
2006-08-23	25.36	25.39	24.90	25.12	150600
2006-08-24	25.16	25.16	24.53	24.98	327700
2006-08-25	24.98	25.05	24.66	24.98	129300
2006-08-28	24.99	25.22	24.90	25.09	89900
2006-08-29	25.10	25.33	24.79	25.31	133600
2006-08-30	25.40	25.59	25.17	25.55	299700
2006-08-31	25.62	26.00	25.45	25.52	80200
2006-09-01	25.52	25.75	25.39	25.65	103500
2006-09-05	25.20	25.21	24.66	25.01	289800
2006-09-06	24.88	24.89	24.42	24.45	129500
2006-09-07	24.39	24.61	24.20	24.40	91100
2006-09-08	24.43	24.51	24.02	24.02	137300
2006-09-11	23.92	24.14	23.33	23.77	356300
2006-09-12	23.90	24.77	23.87	24.48	204700
2006-09-13	24.49	24.57	24.16	24.38	196200
2006-09-14	24.33	24.39	24.10	24.29	69800
2006-09-15	24.41	24.42	24.08	24.23	158100
2006-09-18	24.11	24.20	23.91	24.05	106200
2006-09-19	24.13	24.40	23.91	24.25	112700
2006-09-20	24.42	25.20	24.42	25.14	154700
2006-09-21	25.30	25.30	24.17	24.29	107900
2006-09-22	24.77	24.77	24.01	24.35	99100
2006-09-25	24.34	24.58	24.14	24.43	142200
2006-09-26	24.48	25.25	24.48	25.06	192600
2006-09-27	25.07	25.27	24.47	24.75	91200
2006-09-28	24.74	25.13	24.70	24.89	106400
2006-09-29	24.94	25.05	24.72	24.72	228000
2006-10-02	24.73	24.82	24.50	24.55	136900
2006-10-03	24.55	25.04	24.06	25.04	122900
2006-10-04	25.04	25.42	24.92	25.40	169100
2006-10-05	25.50	25.50	24.80	24.85	192800
2006-10-06	24.80	24.93	24.44	24.62	78900
2006-10-09	24.66	24.66	24.15	24.30	137500
2006-10-10	24.40	24.50	24.36	24.44	144400
2006-10-11	22.75	23.80	21.75	23.35	1402500
2006-10-12	23.45	24.38	23.45	24.23	328800
2006-10-13	24.30	24.50	23.98	24.07	223200
2006-10-16	24.17	24.19	23.97	24.00	207600
2006-10-17	24.05	24.51	23.96	24.48	198100
2006-10-18	24.54	24.85	24.48	24.83	294500
2006-10-19	24.80	24.96	24.77	24.91	290300
2006-10-20	25.05	25.05	24.60	24.78	146400
2006-10-23	24.77	24.98	24.72	24.90	239400
2006-10-24	24.92	25.31	24.91	25.30	241000
2006-10-25	25.34	25.49	25.18	25.44	166800
2006-10-26	25.62	25.88	25.44	25.81	238000
2006-10-27	25.73	25.90	25.53	25.54	145800
2006-10-30	25.45	25.60	25.16	25.39	100000
2006-10-31	25.50	25.60	25.29	25.50	190600
2006-11-01	25.48	25.77	25.39	25.49	251400
2006-11-02	25.40	25.50	25.25	25.40	235800
2006-11-03	25.50	25.61	25.05	25.24	142900
2006-11-06	25.42	26.19	25.42	26.00	126700
2006-11-07	26.00	26.37	25.97	26.04	83900
2006-11-08	26.04	26.71	26.04	26.66	159000
2006-11-09	26.80	26.80	26.32	26.52	103200
2006-11-10	26.59	26.98	26.58	26.98	88900
2006-11-13	27.09	27.32	26.80	26.94	136200
2006-11-14	26.94	27.35	26.80	27.29	106000
2006-11-15	27.29	27.65	27.14	27.38	139200
2006-11-16	27.54	27.89	27.50	27.53	168200
2006-11-17	27.53	27.53	26.79	26.85	243700
2006-11-20	26.90	27.09	26.75	26.95	90700
2006-11-21	27.00	27.00	26.73	26.89	167400
2006-11-22	27.00	27.04	26.65	26.74	74100
2006-11-24	26.74	26.74	26.25	26.41	88900
2006-11-27	26.25	26.30	25.63	25.86	594400
2006-11-28	25.85	25.86	25.19	25.62	191600
2006-11-29	25.72	26.05	25.72	25.79	146500
2006-11-30	25.84	25.98	25.53	25.86	94700
2006-12-01	25.86	25.88	25.20	25.60	99700
2006-12-04	25.60	26.11	25.60	26.05	144600
2006-12-05	26.10	26.42	25.90	26.42	173600
2006-12-06	26.32	26.40	26.11	26.17	103600
2006-12-07	26.23	26.35	25.94	25.94	53300
2006-12-08	25.95	26.14	25.72	25.88	81100
2006-12-11	26.00	26.74	26.00	26.58	118300
2006-12-12	26.51	26.60	25.80	26.03	107700
2006-12-13	26.04	26.43	26.00	26.29	76000
2006-12-14	26.36	26.66	26.23	26.59	67400
2006-12-15	26.70	26.95	26.64	26.75	314500
2006-12-18	26.80	26.95	26.46	26.63	105300
2006-12-19	26.58	26.75	26.30	26.60	115400
2006-12-20	26.85	27.12	26.71	26.89	99100
2006-12-21	26.91	27.35	26.88	27.26	208200
2006-12-22	27.35	27.58	27.26	27.50	97000
2006-12-26	27.53	27.89	27.42	27.89	242300
2006-12-27	28.12	28.41	27.94	28.10	201200
2006-12-28	28.03	28.33	28.03	28.21	211400
2006-12-29	28.22	29.58	28.22	28.76	376900
2007-01-03	28.14	28.14	27.00	27.22	333700
2007-01-04	27.09	27.12	26.65	27.12	148600
2007-01-05	26.97	26.98	26.48	26.59	116200
2007-01-08	26.59	26.59	26.00	26.41	164800
2007-01-09	26.43	26.64	26.20	26.48	125900
2007-01-10	26.48	26.53	26.21	26.46	71200
2007-01-11	26.43	26.82	26.35	26.76	183300
2007-01-12	26.70	26.92	26.53	26.92	59700
2007-01-16	26.70	26.96	26.51	26.61	71400
2007-01-17	26.55	26.82	26.45	26.65	101200
2007-01-18	26.56	26.68	26.41	26.53	71800
2007-01-19	26.53	27.34	26.30	27.26	98900
2007-01-22	27.26	27.26	26.76	26.84	170400
2007-01-23	26.75	27.18	26.61	27.03	140600
2007-01-24	27.10	27.50	27.06	27.48	78500
2007-01-25	27.44	27.44	26.89	27.03	129700
2007-01-26	27.15	27.33	26.83	27.20	80400
2007-01-29	27.12	27.73	27.12	27.68	79900
2007-01-30	27.80	29.10	27.66	28.64	259200
2007-01-31	28.64	28.93	28.21	28.74	156100
2007-02-01	28.74	29.12	28.56	28.75	271200
2007-02-02	28.85	30.04	28.85	30.01	521500
2007-02-05	29.90	30.08	29.70	29.92	303100
2007-02-06	30.07	30.50	30.00	30.44	208100
2007-02-07	30.68	31.22	30.44	31.10	142600
2007-02-08	31.10	31.56	31.06	31.34	124200
2007-02-09	31.40	31.43	30.79	30.91	211200
2007-02-12	31.06	31.16	30.52	31.02	155741
2007-02-13	30.98	31.23	30.72	31.00	77641
2007-02-14	30.97	31.00	29.78	30.00	298600
2007-02-15	29.92	29.98	29.48	29.53	445000
2007-02-16	30.47	31.19	28.43	29.61	995300
2007-02-20	29.61	29.91	29.46	29.80	388900
2007-02-21	29.72	30.15	28.84	29.78	242600
2007-02-22	29.93	30.30	29.75	30.29	206500
2007-02-23	30.30	30.36	30.00	30.00	120400
2007-02-26	30.20	30.54	29.93	30.36	134300
2007-02-27	30.36	30.36	28.82	28.93	195800
2007-02-28	28.91	29.88	28.63	29.45	217200
2007-03-01	29.39	29.59	28.37	29.34	209200
2007-03-02	29.19	29.29	28.53	28.71	167000
2007-03-05	28.71	29.26	28.11	28.11	123900
2007-03-06	28.60	29.34	28.43	29.03	107600
2007-03-07	29.10	29.10	28.25	28.30	174300
2007-03-08	28.75	28.84	28.04	28.13	154000
2007-03-09	28.38	28.69	27.99	28.27	101700
2007-03-12	28.06	28.33	27.93	28.30	112200
2007-03-13	28.30	28.30	26.83	26.91	240300
2007-03-14	26.96	27.13	26.33	26.53	376400
2007-03-15	26.63	28.29	26.62	27.20	188300
2007-03-16	27.20	27.20	26.61	26.65	246700
2007-03-19	26.65	27.07	26.06	26.92	170000
2007-03-20	26.95	27.05	26.75	27.01	144300
2007-03-21	26.12	27.52	26.12	27.35	92700
2007-03-22	27.48	27.49	26.84	27.10	128400
2007-03-23	27.20	27.38	27.00	27.19	108500
2007-03-26	27.19	27.67	26.98	27.66	153500
2007-03-27	27.66	27.66	26.87	27.01	114700
2007-03-28	27.01	27.25	26.81	26.86	194600
2007-03-29	27.00	27.40	26.84	27.23	89500
2007-03-30	27.20	27.46	26.96	27.41	72500
2007-04-02	27.45	27.59	27.27	27.47	97200
2007-04-03	27.20	28.00	27.19	27.67	124100
2007-04-04	27.72	27.78	27.56	27.58	58200
2007-04-05	27.56	27.72	27.45	27.56	65000
2007-04-09	27.64	27.68	27.37	27.46	172300
2007-04-10	27.37	27.50	27.28	27.29	49800
2007-04-11	27.29	27.29	26.26	26.55	213200
2007-04-12	26.42	26.68	26.02	26.66	315300
2007-04-13	26.66	26.66	26.01	26.52	86400
2007-04-16	26.60	27.21	26.53	27.04	101800
2007-04-17	28.04	29.02	27.95	29.00	849933
2007-04-18	29.00	29.00	27.96	28.27	1938400
2007-04-19	28.18	28.18	27.75	27.85	341400
2007-04-20	28.30	28.48	28.10	28.44	421100
2007-04-23	28.48	28.74	28.09	28.12	249000
2007-04-24	28.09	28.29	27.91	28.21	177200
2007-04-25	28.31	28.76	28.22	28.47	247400
2007-04-26	28.44	28.47	28.06	28.31	105300
2007-04-27	28.06	28.12	27.41	27.44	595200
2007-04-30	27.44	27.44	26.81	26.95	246500
2007-05-01	26.95	27.45	26.30	27.45	307400
2007-05-02	27.36	27.86	27.06	27.63	188300
2007-05-03	27.68	27.72	27.22	27.28	188800
2007-05-04	27.38	27.68	27.29	27.50	152100
2007-05-07	27.53	27.59	27.35	27.45	64100
2007-05-08	27.45	27.55	27.06	27.55	138100
2007-05-09	27.41	27.53	27.21	27.51	75600
2007-05-10	27.36	27.37	26.92	27.24	140200
2007-05-11	27.38	27.39	27.05	27.36	110400
2007-05-14	27.36	27.36	26.80	26.81	249700
2007-05-15	26.78	26.95	26.50	26.54	186000
2007-05-16	26.60	26.60	26.37	26.49	138900
2007-05-17	26.40	26.52	26.25	26.35	315400
2007-05-18	26.36	26.99	26.24	26.60	230300
2007-05-21	26.51	27.13	26.51	26.71	121500
2007-05-22	26.65	26.78	26.22	26.51	130200
2007-05-23	26.57	26.94	26.53	26.53	171900
2007-05-24	26.50	26.75	25.99	26.19	127600
2007-05-25	26.30	26.45	26.20	26.20	75600
2007-05-29	26.30	26.62	26.16	26.29	73000
2007-05-30	26.18	26.44	25.85	26.43	192400
2007-05-31	26.44	26.92	26.40	26.88	134000
2007-06-01	26.91	27.36	26.90	27.25	48500
2007-06-04	27.25	27.51	26.78	27.46	168900
2007-06-05	27.34	27.40	27.01	27.14	179500
2007-06-06	26.89	26.90	26.12	26.27	467000
2007-06-07	26.27	26.41	26.00	26.33	219300
2007-06-08	26.34	26.41	26.06	26.33	175600
2007-06-11	26.25	26.27	25.68	25.81	160100
2007-06-12	25.81	25.81	25.22	25.40	137400
2007-06-13	25.52	25.77	25.46	25.66	136300
2007-06-14	25.70	25.91	25.67	25.77	97100
2007-06-15	26.26	27.58	26.16	27.21	393400
2007-06-18	27.20	27.21	26.73	26.90	101700
2007-06-19	26.80	27.07	26.38	26.72	128800
2007-06-20	26.84	27.19	26.30	26.56	166000
2007-06-21	26.56	26.66	26.26	26.35	125900
2007-06-22	26.30	26.31	25.70	25.96	160500
2007-06-25	25.96	26.23	25.49	25.58	149200
2007-06-26	25.66	26.42	25.49	25.86	154600
2007-06-27	25.70	26.19	25.60	26.18	172400
2007-06-28	26.23	26.31	25.80	25.82	86300
2007-06-29	26.71	26.71	25.30	25.34	142500
2007-07-02	25.36	26.19	25.08	25.70	288300
2007-07-03	25.68	25.68	25.27	25.34	66700
2007-07-05	25.28	25.36	24.83	25.28	140100
2007-07-06	25.20	25.21	24.52	24.67	213500
2007-07-09	24.66	25.29	24.60	25.28	208700
2007-07-10	25.06	25.11	24.28	24.30	197400
2007-07-11	24.33	24.45	24.03	24.35	254400
2007-07-12	24.30	24.73	24.30	24.43	168200
2007-07-13	24.32	24.70	23.89	24.46	255200
2007-07-16	24.31	25.03	24.26	24.68	223300
2007-07-17	24.55	24.87	23.88	23.97	565300
2007-07-18	23.87	24.42	23.82	23.93	203500
2007-07-19	24.04	24.19	23.69	24.08	97900
2007-07-20	24.02	24.16	23.81	23.99	236100
2007-07-23	24.15	24.21	23.69	23.75	180300
2007-07-24	23.55	23.64	22.83	22.99	453600
2007-07-25	23.07	23.48	22.94	23.30	425000
2007-07-26	22.97	23.06	21.83	22.50	263500
2007-07-27	20.83	22.04	19.82	19.92	608000
2007-07-30	19.42	20.50	18.76	20.30	626800
2007-07-31	20.50	20.87	20.15	20.59	486700
2007-08-01	20.71	20.71	19.64	20.10	527300
2007-08-02	20.10	20.63	19.63	19.91	479300
2007-08-03	19.96	19.96	18.51	18.72	393600
2007-08-06	18.70	19.20	18.15	18.89	695000
2007-08-07	18.71	18.83	17.72	18.50	517200
2007-08-08	18.59	20.22	18.59	20.10	506100
2007-08-09	20.50	22.24	20.45	20.92	962700
2007-08-10	20.60	21.02	19.73	20.47	480100
2007-08-13	20.65	20.83	19.23	19.74	288600
2007-08-14	19.75	19.86	18.74	18.81	126600
2007-08-15	18.87	19.32	18.36	18.48	235800
2007-08-16	18.52	20.02	18.39	19.90	350400
2007-08-17	19.92	20.84	19.92	20.50	210300
2007-08-20	20.55	20.79	20.13	20.44	129600
2007-08-21	20.40	20.40	19.11	19.12	199700
2007-08-22	19.36	19.53	19.01	19.23	243800
2007-08-23	19.29	19.29	18.26	18.40	180000
2007-08-24	18.51	18.51	17.72	17.99	274800
2007-08-27	17.97	18.14	17.66	17.85	160700
2007-08-28	17.80	17.86	17.30	17.36	248900
2007-08-29	17.42	18.11	17.17	17.93	192400
2007-08-30	17.72	18.11	17.54	17.82	145900
2007-08-31	18.11	18.11	17.53	17.91	163200
2007-09-04	17.80	18.49	17.77	17.93	223700
2007-09-05	17.94	18.82	17.56	17.82	214600
2007-09-06	18.00	18.71	17.41	17.64	203700
2007-09-07	17.48	17.82	17.32	17.65	275000
2007-09-10	17.80	17.80	16.97	17.42	163500
2007-09-11	17.52	17.75	17.05	17.23	261200
2007-09-12	17.19	17.19	16.71	16.85	158200
2007-09-13	16.90	17.68	16.54	17.23	129100
2007-09-14	17.09	17.45	16.70	17.32	110200
2007-09-17	17.30	17.30	16.85	16.91	106200
2007-09-18	16.95	18.10	16.74	17.82	420700
2007-09-19	18.07	19.30	17.76	19.21	397400
2007-09-20	19.00	19.11	18.54	18.72	127200
2007-09-21	18.90	19.34	18.49	18.68	231700
2007-09-24	18.65	18.65	17.96	18.08	167400
2007-09-25	17.73	17.79	16.74	17.08	257400
2007-09-26	17.13	17.70	17.11	17.56	193900
2007-09-27	17.61	17.61	16.75	16.91	195600
2007-09-28	16.89	17.54	16.85	17.06	152400
2007-10-01	17.12	18.28	17.00	18.11	180600
2007-10-02	18.01	20.53	17.93	19.80	497200
2007-10-03	19.56	21.31	19.17	19.94	395000
2007-10-04	19.94	20.02	19.01	19.50	230200
2007-10-05	19.70	20.70	19.43	20.53	229700
2007-10-08	20.39	20.50	19.39	19.44	194900
2007-10-09	19.47	20.20	19.39	19.98	171300
2007-10-10	19.86	19.89	19.41	19.54	172100
2007-10-11	19.48	19.60	19.00	19.38	210500
2007-10-12	19.37	19.37	18.87	19.25	163400
2007-10-15	19.12	19.22	18.37	18.49	205600
2007-10-16	18.48	18.52	18.01	18.15	204000
2007-10-17	18.36	18.36	17.51	17.81	200600
2007-10-18	17.76	17.86	17.29	17.34	168500
2007-10-19	17.29	17.42	16.51	16.64	256800
2007-10-22	16.50	17.18	16.50	17.00	347100
2007-10-23	17.19	17.22	16.27	16.34	262600
2007-10-24	16.25	16.69	15.84	16.02	351100
2007-10-25	16.21	16.71	15.92	15.99	194600
2007-10-26	16.36	16.63	15.61	15.99	462900
2007-10-29	16.25	16.30	15.89	16.09	331100
2007-10-30	16.15	16.37	15.76	16.14	236700
2007-10-31	16.20	17.36	16.20	16.98	250200
2007-11-01	16.56	16.56	15.63	15.70	276600
2007-11-02	16.08	16.34	15.41	16.15	222200
2007-11-05	16.02	16.39	15.96	16.11	250400
2007-11-06	16.00	16.49	15.87	16.45	146300
2007-11-07	16.35	16.35	15.55	15.61	214900
2007-11-08	16.47	16.69	15.54	16.50	363700
2007-11-09	16.31	16.44	15.67	15.85	245905
2007-11-12	15.92	17.24	15.82	16.78	263000
2007-11-13	16.87	17.65	16.87	17.41	165500
2007-11-14	17.55	17.84	16.89	17.16	204300
2007-11-15	17.16	17.16	16.66	16.89	122600
2007-11-16	16.96	17.13	16.24	16.50	296000
2007-11-19	16.37	16.41	15.88	16.18	272000
2007-11-20	16.08	16.55	15.77	16.29	172800
2007-11-21	16.22	16.35	15.67	15.73	291000
2007-11-23	16.01	18.69	16.01	18.24	254700
2007-11-26	18.16	18.50	16.32	16.37	356800
2007-11-27	16.32	16.49	15.69	15.76	284100
2007-11-28	15.76	16.68	15.76	16.07	267300
2007-11-29	16.20	16.51	15.66	15.68	180700
2007-11-30	16.17	16.36	15.51	15.60	245300
2007-12-03	15.70	16.15	15.12	15.15	182600
2007-12-04	15.00	15.55	14.81	15.16	170200
2007-12-05	15.47	15.51	14.69	14.90	163500
2007-12-06	14.90	15.59	14.85	15.55	152100
2007-12-07	15.56	16.25	15.40	16.06	155110
2007-12-10	16.02	16.38	15.70	16.18	148400
2007-12-11	16.24	16.50	15.50	15.67	147000
2007-12-12	16.09	16.28	15.29	15.70	179720
2007-12-13	15.52	15.63	14.90	15.31	140400
2007-12-14	15.08	15.16	14.39	14.44	153600
2007-12-17	14.29	14.80	14.02	14.57	162700
2007-12-18	14.75	15.00	14.21	15.00	465900
2007-12-19	14.89	14.99	14.51	14.65	112400
2007-12-20	14.86	14.90	14.00	14.30	204200
2007-12-21	14.61	14.72	14.30	14.66	288000
2007-12-24	14.87	14.94	14.53	14.56	44100
2007-12-26	14.58	14.69	14.07	14.22	178100
2007-12-27	14.30	14.45	13.83	13.87	124500
2007-12-28	14.10	14.30	13.25	13.33	222400
2007-12-31	13.38	14.14	13.21	13.73	240886
2008-01-02	13.74	14.12	13.55	13.63	222300
2008-01-03	13.60	14.09	12.66	12.78	292300
2008-01-04	12.67	12.85	11.89	12.10	329600
2008-01-07	12.26	12.83	12.01	12.52	339937
2008-01-08	12.56	12.96	12.14	12.23	275500
2008-01-09	12.25	12.88	12.13	12.80	269900
2008-01-10	12.70	13.68	12.56	13.46	275600
2008-01-11	13.39	13.51	13.01	13.04	168515
2008-01-14	13.19	13.19	12.53	12.89	123600
2008-01-15	12.82	12.90	12.28	12.33	172500
2008-01-16	12.32	12.81	12.32	12.54	275300
2008-01-17	12.63	12.78	12.16	12.46	150900
2008-01-18	12.36	12.78	11.78	11.89	177407
2008-01-22	11.41	12.45	11.32	11.79	325004
2008-01-23	11.50	13.50	11.34	13.06	414300
2008-01-24	13.07	14.19	13.07	13.73	299811
2008-01-25	13.99	14.23	13.07	13.19	179200
2008-01-28	13.19	14.46	13.06	14.44	278910
2008-01-29	14.55	14.96	14.01	14.92	229518
2008-01-30	14.95	15.59	14.53	14.94	174706
2008-01-31	14.76	15.46	14.69	15.24	238650
2008-02-01	15.47	15.72	15.02	15.55	122456
2008-02-04	15.49	15.52	14.60	15.03	204900
2008-02-05	14.01	14.23	13.07	13.54	425800
2008-02-06	13.75	14.15	13.45	13.62	205600
2008-02-07	13.61	14.50	13.48	14.10	163500
2008-02-08	14.00	14.02	13.30	13.57	192511
2008-02-11	13.73	13.95	13.23	13.66	102600
2008-02-12	13.73	14.04	13.57	14.00	104000
2008-02-13	14.12	14.12	13.80	14.10	97600
2008-02-14	14.08	14.28	13.25	13.59	209800
2008-02-15	13.51	13.85	13.26	13.81	80400
2008-02-19	14.09	14.23	13.63	14.04	261500
2008-02-20	13.99	14.88	13.78	14.67	307900
2008-02-21	10.54	11.23	9.78	10.03	2314474
2008-02-22	10.10	10.28	9.53	10.13	722588
2008-02-25	10.10	10.33	9.77	10.29	495972
2008-02-26	10.24	10.78	10.20	10.67	387191
2008-02-27	10.66	11.00	10.58	10.88	440600
2008-02-28	10.89	10.97	10.54	10.67	522300
2008-02-29	10.34	10.92	10.12	10.28	810022
2008-03-03	10.25	11.47	10.07	11.10	759100
2008-03-04	10.96	10.96	9.67	10.03	689500
2008-03-05	10.14	10.57	9.52	9.71	670100
2008-03-06	9.62	9.66	9.09	9.14	503419
2008-03-07	9.03	9.51	8.91	9.36	457100
2008-03-10	9.45	9.73	9.02	9.07	177400
2008-03-11	9.39	9.63	8.98	9.50	267000
2008-03-12	9.50	9.84	9.38	9.59	233600
2008-03-13	9.49	10.13	9.32	10.00	332900
2008-03-14	10.14	10.14	9.51	9.63	235700
2008-03-17	9.35	10.30	9.30	9.68	161817
2008-03-18	9.92	9.92	9.34	9.74	429400
2008-03-19	9.85	10.09	9.79	9.79	264400
2008-03-20	9.79	10.57	9.79	10.40	569900
2008-03-24	10.55	11.24	10.55	11.19	409700
2008-03-25	11.29	11.46	11.07	11.46	245100
2008-03-26	11.44	11.52	11.03	11.23	228100
2008-03-27	11.20	11.20	10.34	10.45	203800
2008-03-28	10.45	10.58	10.08	10.29	108100
2008-03-31	10.62	10.72	10.10	10.16	199300
2008-04-01	10.32	10.46	9.71	10.30	229132
2008-04-02	9.84	10.94	9.75	10.48	257981
2008-04-03	10.35	10.35	9.94	10.03	292700
2008-04-04	9.98	10.27	9.70	9.91	294200
2008-04-07	9.91	10.48	9.86	9.92	204400
2008-04-08	9.82	10.18	9.82	10.03	107933
2008-04-09	10.19	10.21	9.88	9.94	256434
2008-04-10	9.90	9.92	9.56	9.75	439350
2008-04-11	9.53	9.68	9.05	9.05	430900
2008-04-14	9.05	9.15	8.48	8.49	301703
2008-04-15	8.51	9.29	8.51	8.98	339719
2008-04-16	9.05	9.47	9.03	9.18	218715
2008-04-17	9.25	9.25	8.74	8.81	207463
2008-04-18	8.96	9.23	8.34	8.62	616673
2008-04-21	8.30	8.58	8.28	8.49	248655
2008-04-22	8.48	8.48	8.13	8.27	231118
2008-04-23	8.32	8.33	7.72	7.84	361233
2008-04-24	7.82	8.08	7.59	7.90	560736
2008-04-25	7.96	8.08	7.66	7.85	168116
2008-04-28	7.95	8.02	7.78	7.97	306810
2008-04-29	8.03	8.12	7.79	7.90	351248
2008-04-30	8.20	9.99	8.20	9.00	1548073
2008-05-01	8.95	9.66	8.95	9.29	840794
2008-05-02	9.23	9.35	9.06	9.07	654408
2008-05-05	9.10	9.48	8.85	9.41	306431
2008-05-06	9.37	9.37	8.70	8.76	328981
2008-05-07	8.75	8.96	8.27	8.45	268442
2008-05-08	8.46	8.54	7.98	8.05	351027
2008-05-09	8.11	8.11	7.59	7.62	374803
2008-05-12	7.69	7.92	7.52	7.71	629906
2008-05-13	7.80	8.06	7.80	8.00	358210
2008-05-14	8.04	8.15	7.95	8.07	400490
2008-05-15	8.05	8.05	7.73	7.94	529099
2008-05-16	8.79	8.79	8.10	8.34	1037461
2008-05-19	8.26	8.72	8.15	8.60	373273
2008-05-20	8.54	8.54	8.01	8.04	324614
2008-05-21	8.12	8.17	7.46	7.54	248076
2008-05-22	7.56	7.77	7.50	7.67	283530
2008-05-23	7.60	7.70	7.32	7.37	125044
2008-05-27	7.39	7.65	7.31	7.65	164580
2008-05-28	7.65	7.76	7.26	7.39	359305
2008-05-29	7.40	7.40	7.17	7.20	284495
2008-05-30	7.19	7.19	6.82	6.83	348620
2008-06-02	7.04	7.04	6.51	6.96	642901
2008-06-03	6.99	7.05	6.41	6.59	497637
2008-06-04	6.60	6.93	6.60	6.89	578096
2008-06-05	6.89	7.53	6.86	7.28	600361
2008-06-06	7.25	7.25	6.73	6.94	656694
2008-06-09	7.24	7.24	6.70	6.76	465337
2008-06-10	6.70	6.71	6.30	6.32	276645
2008-06-11	6.28	6.28	6.05	6.17	283708
2008-06-12	6.21	6.58	6.14	6.27	339389
2008-06-13	6.35	6.49	6.24	6.49	272766
2008-06-16	6.49	7.00	6.47	6.93	424837
2008-06-17	7.01	7.02	6.31	6.34	222689
2008-06-18	6.21	6.21	5.72	5.82	513116
2008-06-19	5.84	6.14	5.73	6.08	305039
2008-06-20	6.09	6.09	5.68	5.88	507211
2008-06-23	5.93	5.97	5.55	5.61	372671
2008-06-24	5.63	6.02	5.33	5.63	337036
2008-06-25	5.63	6.17	5.63	6.07	341349
2008-06-26	6.00	6.00	5.65	5.69	714010
2008-06-27	5.65	5.87	5.34	5.39	1728911
2008-06-30	5.42	5.42	4.89	4.92	509943
2008-07-01	4.75	5.22	4.70	4.92	456062
2008-07-02	4.50	4.73	3.51	4.72	566928
2008-07-03	4.64	4.71	4.50	4.71	228664
2008-07-07	4.73	4.82	4.39	4.50	334084
2008-07-08	4.37	4.93	4.25	4.93	396176
2008-07-09	4.77	4.97	4.42	4.79	400040
2008-07-10	4.83	4.83	4.36	4.70	301251
2008-07-11	4.55	4.56	4.14	4.14	229206
2008-07-14	4.18	4.59	4.10	4.25	234265
2008-07-15	4.15	4.22	3.75	3.88	459827
2008-07-16	3.87	4.32	3.82	4.08	427607
2008-07-17	3.95	4.53	3.95	4.23	685750
2008-07-18	4.30	4.31	3.91	4.10	207058
2008-07-21	4.14	4.19	3.85	3.95	354255
2008-07-22	3.95	4.41	3.88	4.28	296668
2008-07-23	4.36	5.00	3.96	4.15	791015
2008-07-24	4.20	4.22	3.90	4.01	348390
2008-07-25	4.08	4.43	3.86	4.09	421307
2008-07-28	4.07	4.20	3.52	3.81	447399
2008-07-29	3.82	4.54	3.79	4.39	522131
2008-07-30	4.45	4.74	4.26	4.51	410203
2008-07-31	4.40	4.80	4.31	4.65	257089
2008-08-01	4.67	4.81	4.48	4.68	144357
2008-08-04	4.76	4.76	4.25	4.41	271733
2008-08-05	4.40	4.95	4.32	4.90	270226
2008-08-06	4.74	4.95	4.50	4.95	285428
2008-08-07	4.95	4.95	4.05	4.50	412007
2008-08-08	4.55	5.60	4.46	5.39	530525
2008-08-11	5.30	5.74	5.00	5.16	382517
2008-08-12	5.10	6.49	5.10	6.15	596222
2008-08-13	6.30	6.30	5.56	5.70	355661
2008-08-14	5.72	6.13	5.55	5.90	201509
2008-08-15	6.10	6.76	5.81	6.16	268077
2008-08-18	6.11	6.31	5.70	5.75	170619
2008-08-19	5.63	5.95	5.28	5.59	279973
2008-08-20	5.63	5.95	5.29	5.78	137831
2008-08-21	5.65	5.86	5.55	5.67	44950
2008-08-22	5.60	5.90	5.60	5.74	80015
2008-08-25	5.85	5.85	5.45	5.46	71411
2008-08-26	5.43	5.92	5.24	5.48	150982
2008-08-27	5.41	5.44	5.13	5.21	118752
2008-08-28	5.16	5.22	4.93	4.97	329239
2008-08-29	4.88	5.03	4.65	4.85	178878
2008-09-02	5.00	5.15	4.77	4.87	192584
2008-09-03	4.81	5.07	4.75	4.96	239520
2008-09-04	4.86	5.00	4.63	4.82	157999
2008-09-05	4.70	5.00	4.70	4.88	156632
2008-09-08	5.00	5.02	4.82	4.98	197088
2008-09-09	4.91	5.28	4.85	5.16	306313
2008-09-10	5.20	5.25	4.85	4.91	127383
2008-09-11	4.85	5.25	4.85	5.20	189563
2008-09-12	5.20	5.39	5.06	5.39	160820
2008-09-15	5.11	5.23	4.76	4.77	99953
2008-09-16	4.81	5.08	4.75	5.06	153916
2008-09-17	4.76	5.03	4.25	4.55	239556
2008-09-18	4.46	5.33	4.45	5.21	327977
2008-09-19	5.46	6.45	5.35	6.03	381903
2008-09-22	5.77	5.88	5.10	5.34	130463
2008-09-23	5.26	5.64	4.60	4.82	130576
2008-09-24	5.07	5.29	4.72	4.91	87375
2008-09-25	4.92	5.23	4.64	4.69	77177
2008-09-26	4.69	4.77	4.49	4.58	82324
2008-09-29	4.48	4.57	3.70	4.50	218401
2008-09-30	4.40	4.45	4.18	4.31	121127
2008-10-01	4.31	4.32	3.56	3.78	209350
2008-10-02	3.75	3.78	2.87	3.10	533862
2008-10-03	3.61	3.63	3.21	3.27	256436
2008-10-06	3.15	3.15	2.56	3.08	227021
2008-10-07	3.25	3.34	2.66	2.66	168065
2008-10-08	2.75	2.77	2.51	2.61	144074
2008-10-09	2.72	2.86	2.14	2.14	148794
2008-10-10	2.15	2.35	1.76	2.19	295912
2008-10-13	2.40	2.59	2.07	2.42	140285
2008-10-14	2.57	3.48	2.49	2.72	255232
2008-10-15	2.62	2.75	2.42	2.58	55427
2008-10-16	2.73	3.00	2.38	2.43	128987
2008-10-17	2.40	2.88	2.40	2.50	114344
2008-10-20	2.52	2.65	2.50	2.50	61359
2008-10-21	2.54	2.70	2.50	2.58	64488
2008-10-22	2.65	2.65	2.41	2.41	120713
2008-10-23	2.34	2.57	2.28	2.36	44802
2008-10-24	2.30	2.39	2.08	2.14	70651
2008-10-27	2.10	2.35	1.53	1.55	174295
2008-10-28	1.70	1.83	1.60	1.60	308650
2008-10-29	1.75	3.78	1.75	3.56	357415
2008-10-30	3.23	3.60	2.97	3.60	232425
2008-10-31	3.43	4.99	3.00	4.10	289471
2008-11-03	4.19	4.41	3.75	4.08	289323
2008-11-04	4.08	4.55	4.00	4.55	279011
2008-11-05	4.83	4.83	3.95	4.30	129218
2008-11-06	4.25	4.25	3.65	3.83	128265
2008-11-07	3.83	3.96	3.54	3.65	106735
2008-11-10	3.65	3.82	3.29	3.40	49663
2008-11-11	3.25	3.38	2.90	3.28	112307
2008-11-12	3.25	3.25	2.98	3.08	97493
2008-11-13	3.05	3.85	2.86	3.85	124362
2008-11-14	3.75	3.82	3.29	3.50	152819
2008-11-17	3.43	3.65	3.11	3.22	149651
2008-11-18	3.17	3.28	2.77	3.27	204831
2008-11-19	3.20	3.22	2.50	2.52	116191
2008-11-20	2.50	2.53	2.09	2.26	158130
2008-11-21	2.22	2.40	2.07	2.20	162409
2008-11-24	2.31	2.31	1.91	2.03	264351
2008-11-25	2.10	2.15	1.89	2.06	266361
2008-11-26	2.00	2.60	2.00	2.47	132259
2008-11-28	2.40	2.72	2.40	2.66	43764
2008-12-01	2.48	2.59	2.27	2.27	67301
2008-12-02	2.27	2.65	2.10	2.65	188862
2008-12-03	2.50	2.85	2.50	2.60	113296
2008-12-04	2.66	2.83	2.66	2.72	91026
2008-12-05	2.62	3.76	2.42	3.39	179207
2008-12-08	3.43	4.17	3.43	3.97	155458
2008-12-09	3.99	4.08	3.77	3.90	207121
2008-12-10	3.93	4.09	3.78	3.91	157446
2008-12-11	3.84	4.00	3.74	3.85	123409
2008-12-12	3.50	3.59	2.53	2.87	215958
2008-12-15	2.86	3.04	2.84	2.84	90739
2008-12-16	2.96	3.50	2.90	3.39	224619
2008-12-17	3.30	3.92	3.24	3.69	153179
2008-12-18	3.70	3.75	3.27	3.29	104048
2008-12-19	3.32	3.83	2.84	3.83	576237
2008-12-22	3.74	3.74	3.30	3.54	271024
2008-12-23	3.63	3.78	3.44	3.78	71130
2008-12-24	3.72	3.72	3.54	3.61	12666
2008-12-26	3.56	3.66	3.48	3.48	73846
2008-12-29	3.54	3.59	3.06	3.25	90182
2008-12-30	3.27	3.60	3.19	3.40	86863
2008-12-31	3.40	3.51	3.25	3.26	129959
2009-01-02	3.28	3.45	3.23	3.30	101565
2009-01-05	3.10	3.27	3.03	3.27	142195
2009-01-06	3.17	3.90	3.02	3.83	192088
2009-01-07	3.71	3.85	3.60	3.85	162087
2009-01-08	3.76	3.83	3.70	3.80	67937
2009-01-09	3.70	3.80	3.50	3.68	91650
2009-01-12	3.55	3.61	3.42	3.49	72007
2009-01-13	3.62	3.62	3.33	3.45	88780
2009-01-14	3.40	3.44	3.19	3.25	129019
2009-01-15	3.35	3.45	3.19	3.25	203463
2009-01-16	3.20	3.50	2.95	3.40	123041
2009-01-20	3.31	3.45	3.15	3.22	131727
2009-01-21	3.24	3.47	2.99	3.47	79791
2009-01-22	3.32	3.35	3.00	3.12	44175
2009-01-23	3.24	3.24	2.91	2.95	47754
2009-01-26	3.04	3.25	3.04	3.25	86823
2009-01-27	3.15	3.48	3.12	3.36	93816
2009-01-28	3.51	3.51	3.27	3.45	46533
2009-01-29	3.29	3.42	3.20	3.30	75559
2009-01-30	3.20	3.28	2.97	3.06	60190
2009-02-02	2.94	2.96	2.78	2.82	132077
2009-02-03	2.78	2.94	2.78	2.82	87331
2009-02-04	2.81	2.96	2.63	2.64	59717
2009-02-05	2.68	2.76	2.57	2.63	70469
2009-02-06	2.63	3.41	2.63	3.34	98414
2009-02-09	3.24	3.39	3.05	3.27	55171
2009-02-10	3.19	3.40	3.16	3.40	84992
2009-02-11	3.37	3.37	3.18	3.31	61493
2009-02-12	3.30	3.37	3.11	3.28	98354
2009-02-13	3.28	3.40	3.25	3.30	60101
2009-02-17	3.30	3.39	3.25	3.33	109751
2009-02-18	3.30	3.30	3.00	3.18	53880
2009-02-19	3.14	3.18	2.75	2.80	65720
2009-02-20	2.75	3.17	2.66	2.95	85052
2009-02-23	2.93	3.10	2.78	2.78	43295
2009-02-24	2.74	3.10	2.74	3.10	55253
2009-02-25	2.99	3.09	2.90	2.95	50579
2009-02-26	2.93	3.09	2.62	2.71	55980
2009-02-27	2.65	3.06	2.62	2.64	77950
2009-03-02	2.60	2.78	2.51	2.51	50247
2009-03-03	2.47	2.67	2.47	2.56	58923
2009-03-04	2.52	2.60	2.38	2.45	63194
2009-03-05	2.40	2.44	2.01	2.03	66761
2009-03-06	2.05	2.15	1.98	1.98	121544
2009-03-09	2.04	2.19	2.00	2.06	27354
2009-03-10	2.10	2.55	2.10	2.32	52756
2009-03-11	2.28	2.75	2.28	2.75	33470
2009-03-12	2.75	3.27	2.71	3.27	85221
2009-03-13	3.18	3.27	2.87	2.87	35002
2009-03-16	2.62	3.06	2.53	2.75	71531
2009-03-17	2.80	2.95	2.69	2.89	99303
2009-03-18	2.90	2.95	2.79	2.90	141195
2009-03-19	2.91	3.03	2.67	2.93	176271
2009-03-20	2.93	3.03	2.81	3.03	247887
2009-03-23	3.11	3.20	2.99	3.19	135153
2009-03-24	3.24	3.30	3.03	3.21	346450
2009-03-25	3.13	3.24	2.62	2.76	137327
2009-03-26	2.77	2.99	2.65	2.99	148209
2009-03-27	2.85	3.00	2.50	2.50	141936
2009-03-30	2.52	2.76	2.26	2.45	118742
2009-03-31	2.50	2.52	2.25	2.25	118701
2009-04-01	2.17	2.36	2.16	2.20	105074
2009-04-02	2.32	2.32	2.15	2.22	130297
2009-04-03	2.25	2.38	2.17	2.35	211190
2009-04-06	2.36	2.36	2.10	2.10	169120
2009-04-07	2.14	2.26	1.89	1.92	315348
2009-04-08	1.92	1.95	1.85	1.85	163566
2009-04-09	2.00	2.05	1.88	2.02	195854
2009-04-13	2.04	2.05	1.95	1.98	517860
2009-04-14	2.02	2.10	1.95	2.03	351982
2009-04-15	2.00	2.08	1.90	2.08	293773
2009-04-16	2.08	2.50	2.07	2.49	333232
2009-04-17	2.45	2.79	2.45	2.64	239538
2009-04-20	2.58	2.64	2.45	2.49	224327
2009-04-21	2.45	2.65	2.40	2.65	164042
2009-04-22	2.55	2.76	2.52	2.70	191398
2009-04-23	2.70	2.75	2.61	2.71	82617
2009-04-24	2.67	2.88	2.67	2.82	98247
2009-04-27	2.75	2.85	2.70	2.75	82720
2009-04-28	2.70	2.94	2.68	2.81	147996
2009-04-29	2.85	3.30	2.84	3.29	279902
2009-04-30	3.31	3.50	2.71	2.92	332022
2009-05-01	2.92	3.55	2.90	3.55	227633
2009-05-04	3.45	4.30	3.39	4.30	303150
2009-05-05	4.15	4.95	4.12	4.77	400111
2009-05-06	4.88	4.99	4.74	4.96	252772
2009-05-07	4.95	5.06	4.25	4.59	268594
2009-05-08	4.56	4.80	4.27	4.70	234977
2009-05-11	4.56	5.21	4.50	4.90	210359
2009-05-12	4.93	5.25	4.77	5.20	265847
2009-05-13	5.00	5.24	4.22	4.54	318563
2009-05-14	4.57	5.18	4.44	5.15	121360
2009-05-15	4.65	5.15	4.65	4.98	252038
2009-05-18	4.95	6.03	4.86	6.03	317227
2009-05-19	5.83	6.18	5.83	6.04	116480
2009-05-20	5.91	6.20	5.77	5.97	118990
2009-05-21	5.80	5.96	5.55	5.73	55613
2009-05-22	5.68	5.69	5.40	5.54	62979
2009-05-26	5.43	6.49	5.31	6.37	221934
2009-05-27	6.21	6.59	5.71	5.71	153174
2009-05-28	5.71	5.89	5.32	5.89	149367
2009-05-29	5.87	6.05	5.51	5.51	257487
2009-06-01	5.80	6.20	5.78	6.20	197769
2009-06-02	6.15	6.50	5.80	6.42	215092
2009-06-03	6.39	6.42	6.06	6.35	62775
2009-06-04	6.24	6.96	6.13	6.96	135223
2009-06-05	6.90	8.29	6.90	8.29	370365
2009-06-08	8.33	9.48	7.91	9.21	598622
2009-06-09	9.22	9.29	7.85	8.49	345928
2009-06-10	8.66	9.06	8.50	8.90	191154
2009-06-11	8.93	9.00	8.58	8.89	156197
2009-06-12	8.85	8.85	8.60	8.70	144036
2009-06-15	8.63	8.63	7.81	8.38	124393
2009-06-16	8.36	8.65	7.84	7.96	166215
2009-06-17	8.03	8.08	7.56	8.08	161223
2009-06-18	8.03	8.16	7.53	7.61	233569
2009-06-19	7.81	8.03	7.50	7.94	116475
2009-06-22	7.76	7.92	6.81	6.96	130791
2009-06-23	6.97	7.80	6.80	7.28	203185
2009-06-24	7.28	8.47	7.04	8.07	309057
2009-06-25	8.10	8.78	8.10	8.69	393335
2009-06-26	8.80	9.43	8.65	9.24	2550198
2009-06-29	9.01	9.39	8.72	9.19	499870
2009-06-30	9.37	9.58	9.08	9.24	256471
2009-07-01	9.33	10.00	9.25	9.98	310184
2009-07-02	9.84	9.84	9.27	9.75	257389
2009-07-06	9.52	10.15	9.50	9.80	439258
2009-07-07	9.80	9.93	8.86	8.96	295353
2009-07-08	8.99	9.55	8.96	9.13	223529
2009-07-09	9.24	9.29	8.78	8.81	138374
2009-07-10	8.61	9.07	8.61	8.83	94449
2009-07-13	8.86	9.17	8.43	8.95	176382
2009-07-14	8.94	9.88	8.94	9.78	361162
2009-07-15	9.98	10.00	9.67	9.98	229664
2009-07-16	10.00	10.04	9.81	9.99	153127
2009-07-17	10.01	10.23	9.75	10.20	312330
2009-07-20	10.20	10.25	9.95	10.24	139032
2009-07-21	10.24	10.38	9.90	10.05	116968
2009-07-22	10.03	10.61	9.99	10.26	154840
2009-07-23	10.20	10.99	10.00	10.53	559737
2009-07-24	10.51	10.75	10.30	10.75	266842
2009-07-27	10.57	11.11	10.32	11.08	233860
2009-07-28	11.08	11.24	10.67	10.75	129050
2009-07-29	10.68	10.80	10.23	10.49	114182
2009-07-30	10.60	11.04	10.40	10.78	217760
2009-07-31	11.29	12.98	11.14	11.99	736856
2009-08-03	12.21	13.21	12.21	13.10	614362
2009-08-04	12.66	13.05	12.62	13.01	334399
2009-08-05	13.06	13.17	12.47	12.92	271461
2009-08-06	12.83	13.08	12.27	12.83	325781
2009-08-07	13.10	13.79	12.91	13.35	388360
2009-08-10	13.58	13.70	13.00	13.61	250741
2009-08-11	13.41	13.49	12.70	12.86	220712
2009-08-12	12.95	13.45	12.90	13.33	274858
2009-08-13	13.50	13.58	13.10	13.47	246956
2009-08-14	13.56	13.56	12.90	13.10	258921
2009-08-17	12.53	12.66	11.71	12.10	284080
2009-08-18	12.31	13.48	12.19	13.20	366699
2009-08-19	13.07	13.62	12.70	13.24	396697
2009-08-20	13.26	14.63	13.20	14.44	340282
2009-08-21	14.64	14.94	14.12	14.69	330543
2009-08-24	14.76	15.00	14.33	14.42	208175
2009-08-25	14.68	14.89	14.31	14.42	260140
2009-08-26	14.36	14.64	13.80	14.31	288095
2009-08-27	14.24	14.38	13.66	14.15	137911
2009-08-28	14.01	14.95	13.79	13.85	325684
2009-08-31	13.61	13.92	12.77	12.81	465743
2009-09-01	12.61	13.20	12.20	12.45	653562
2009-09-02	12.52	12.96	12.10	12.56	297854
2009-09-03	12.67	12.73	12.00	12.36	252113
2009-09-04	12.32	13.43	12.32	13.14	178703
2009-09-08	13.49	14.19	12.86	13.99	319594
2009-09-09	14.02	14.84	13.67	14.40	359382
2009-09-10	14.51	15.34	14.02	15.02	418749
2009-09-11	15.01	15.85	15.00	15.60	383976
2009-09-14	15.59	15.65	14.40	14.83	277400
2009-09-15	15.01	15.51	14.84	15.48	190068
2009-09-16	15.50	16.00	15.50	15.96	267477
2009-09-17	15.93	16.22	15.69	15.87	287491
2009-09-18	15.78	16.19	15.42	16.19	218491
2009-09-21	15.86	15.93	14.71	14.94	348252
2009-09-22	15.23	15.59	14.91	15.24	182802
2009-09-23	15.30	15.84	14.99	15.27	175100
2009-09-24	15.50	15.71	15.02	15.32	233721
2009-09-25	15.29	16.49	15.23	15.60	306931
2009-09-28	15.86	16.33	15.67	16.11	201780
2009-09-29	15.97	16.25	15.92	16.10	151030
2009-09-30	16.15	16.15	15.06	15.59	347379
2009-10-01	15.42	15.42	13.68	13.72	307279
2009-10-02	13.36	14.05	13.02	13.15	405588
2009-10-05	13.10	14.00	13.08	13.78	288935
2009-10-06	13.45	13.61	12.58	12.67	714187
2009-10-07	12.44	12.64	11.78	11.90	642380
2009-10-08	11.91	12.07	10.80	10.88	1596785
2009-10-09	10.97	11.50	10.80	11.25	4514721
2009-10-12	11.36	11.77	11.04	11.35	797180
2009-10-13	11.21	11.45	11.15	11.36	539481
2009-10-14	11.45	12.45	11.41	12.08	956950
2009-10-15	12.02	12.29	11.68	12.27	485850
2009-10-16	12.16	12.24	11.78	12.00	291491
2009-10-19	12.11	12.23	11.69	12.04	327452
2009-10-20	12.04	12.19	11.79	12.06	311662
2009-10-21	12.06	12.84	12.01	12.08	381693
2009-10-22	12.00	12.41	11.76	12.17	239804
2009-10-23	12.24	12.41	11.63	11.76	593046
2009-10-26	11.86	12.13	11.61	11.64	792476
2009-10-27	11.65	12.47	10.52	10.62	1139458
2009-10-28	10.52	10.60	9.50	9.52	794859
2009-10-29	9.92	10.23	9.53	9.93	413671
2009-10-30	9.67	9.67	8.06	8.34	1963175
2009-11-02	8.55	8.88	8.03	8.16	1156189
2009-11-03	8.03	8.84	7.84	8.64	927268
2009-11-04	8.86	9.09	8.28	8.33	723430
2009-11-05	8.53	8.90	8.52	8.69	480813
2009-11-06	8.69	9.09	8.51	8.77	415181
2009-11-09	8.97	9.28	8.84	9.27	404490
2009-11-10	9.18	9.58	8.99	9.44	604454
2009-11-11	9.53	9.72	9.18	9.33	323258
2009-11-12	9.33	9.35	8.77	8.79	293539
2009-11-13	8.70	8.88	8.40	8.56	353581
2009-11-16	8.64	9.03	8.64	8.71	349195
2009-11-17	8.74	8.88	8.30	8.45	316122
2009-11-18	8.50	8.67	8.43	8.50	224804
2009-11-19	8.39	8.46	8.01	8.01	348005
2009-11-20	7.90	8.12	7.77	8.00	331774
2009-11-23	8.13	8.39	7.99	8.12	322736
2009-11-24	8.17	8.20	7.85	7.88	317788
2009-11-25	7.90	7.96	7.80	7.83	155341
2009-11-27	7.56	7.62	7.39	7.47	122949
2009-11-30	7.36	7.38	7.07	7.26	272866
2009-12-01	7.47	7.47	7.04	7.19	381309
2009-12-02	7.18	7.47	7.16	7.26	200464
2009-12-03	7.34	7.47	7.22	7.26	193855
2009-12-04	7.26	7.68	7.25	7.65	509365
2009-12-07	7.65	8.01	7.65	7.89	343107
2009-12-08	7.90	7.91	7.51	7.69	523644
2009-12-09	7.58	7.63	7.25	7.51	423745
2009-12-10	7.55	7.64	7.25	7.34	552117
2009-12-11	7.52	7.60	7.17	7.36	623330
2009-12-14	7.53	7.61	7.25	7.45	457476
2009-12-15	7.50	7.50	7.30	7.31	271674
2009-12-16	7.42	7.44	7.17	7.40	627499
2009-12-17	7.34	7.50	7.25	7.28	544722
2009-12-18	7.32	7.56	7.23	7.41	1258810
2009-12-21	7.49	7.75	7.46	7.69	493820
2009-12-22	7.68	7.94	7.63	7.63	450062
2009-12-23	7.71	7.89	7.49	7.85	389930
2009-12-24	7.84	7.93	7.76	7.81	135995
2009-12-28	7.91	7.96	7.74	7.94	276469
2009-12-29	7.91	8.38	7.90	8.26	558354
2009-12-30	8.28	8.36	8.09	8.35	285752
2009-12-31	8.37	8.54	8.22	8.22	356681
2010-01-04	8.27	8.41	8.03	8.06	497940
2010-01-05	8.49	9.16	8.30	8.86	1136603
2010-01-06	8.86	9.55	8.86	9.35	723458
2010-01-07	9.37	9.37	8.85	9.05	696646
2010-01-08	8.98	9.23	8.98	9.23	228930
2010-01-11	9.28	9.42	9.20	9.24	234347
2010-01-12	9.17	9.22	9.04	9.14	260654
2010-01-13	9.12	9.44	9.05	9.26	258489
2010-01-14	9.24	9.24	8.83	8.88	335063
2010-01-15	8.92	8.94	8.42	8.68	298907
2010-01-19	8.68	8.84	8.57	8.79	282525
2010-01-20	8.77	8.77	8.28	8.45	275019
2010-01-21	8.51	8.57	8.15	8.18	364256
2010-01-22	8.12	8.37	7.85	8.20	432284
2010-01-25	8.26	8.28	7.67	7.91	382482
2010-01-26	7.93	8.31	7.82	8.01	258365
2010-01-27	7.94	8.08	7.83	8.04	324510
2010-01-28	8.10	8.10	7.72	7.83	285946
2010-01-29	7.91	8.07	7.65	7.80	354584
2010-02-01	7.78	7.93	7.65	7.88	213900
2010-02-02	7.87	8.17	7.76	8.10	234150
2010-02-03	8.04	8.23	7.70	7.83	223527
2010-02-04	7.21	7.25	5.91	6.00	2046371
2010-02-05	6.04	6.11	5.40	5.82	1057645
2010-02-08	5.94	5.94	5.46	5.52	551881
2010-02-09	5.67	5.73	5.37	5.39	654163
2010-02-10	5.43	5.46	5.18	5.29	622647
2010-02-11	5.28	5.63	5.25	5.60	804278
2010-02-12	5.59	5.76	5.45	5.75	680742
2010-02-16	5.89	6.01	5.75	5.96	443382
2010-02-17	6.04	6.23	5.80	6.17	536734
2010-02-18	6.08	6.34	6.08	6.31	439990
2010-02-19	6.24	6.36	6.10	6.23	276360
2010-02-22	6.16	6.51	6.04	6.50	508047
2010-02-23	6.50	6.62	6.32	6.46	512589
2010-02-24	6.49	6.60	6.45	6.59	307655
2010-02-25	6.45	6.70	6.05	6.68	789036
2010-02-26	6.61	6.72	6.31	6.38	466177
2010-03-01	6.42	6.90	6.31	6.84	463227
2010-03-02	6.85	6.99	6.71	6.84	368539
2010-03-03	6.77	7.00	6.71	6.76	328443
2010-03-04	6.84	6.97	6.68	6.73	319553
2010-03-05	6.73	6.79	6.62	6.71	312274
2010-03-08	6.73	6.77	6.52	6.54	410165
2010-03-09	6.50	6.54	6.40	6.43	209651
2010-03-10	6.40	6.60	6.37	6.51	309144
2010-03-11	6.46	6.63	6.35	6.60	216445
2010-03-12	6.63	6.73	6.42	6.59	282685
2010-03-15	6.51	6.55	6.27	6.45	278020
2010-03-16	6.51	6.77	6.40	6.69	252400
2010-03-17	6.75	7.07	6.69	7.07	463379
2010-03-18	7.13	7.13	6.87	6.89	232227
2010-03-19	6.94	7.00	6.60	6.69	446507
2010-03-22	6.60	6.81	6.52	6.80	155395
2010-03-23	6.82	7.07	6.60	7.06	206863
2010-03-24	7.01	7.11	6.80	6.84	269426
2010-03-25	6.84	6.99	6.66	6.69	219443
2010-03-26	6.76	6.89	6.69	6.83	155821
2010-03-29	6.86	7.01	6.71	6.71	195558
2010-03-30	6.78	6.82	6.56	6.60	149203
2010-03-31	6.59	6.59	6.40	6.40	324893
2010-04-01	6.48	7.05	6.48	6.90	523139
2010-04-05	6.99	7.08	6.84	6.95	396730
2010-04-06	6.90	7.00	6.75	6.79	269646
2010-04-07	6.82	7.20	6.80	7.19	465631
2010-04-08	7.16	7.46	7.07	7.44	359594
2010-04-09	7.42	7.75	7.36	7.60	439895
2010-04-12	7.62	8.43	7.60	8.04	732447
2010-04-13	8.04	8.04	7.75	7.80	396931
2010-04-14	7.89	8.29	7.87	8.27	328815
2010-04-15	8.21	8.50	8.19	8.41	292664
2010-04-16	8.40	8.43	8.07	8.09	389301
2010-04-19	8.15	8.22	7.71	7.97	210766
2010-04-20	8.00	8.17	7.90	8.04	157080
2010-04-21	8.21	8.43	7.95	8.40	177268
2010-04-22	8.32	9.16	8.17	9.03	349853
2010-04-23	9.10	9.36	9.00	9.11	213771
2010-04-26	9.19	9.28	9.05	9.15	167180
2010-04-27	9.06	9.07	8.28	8.41	360287
2010-04-28	8.56	9.00	7.83	7.87	607242
2010-04-29	8.32	8.46	7.91	8.43	715642
2010-04-30	8.37	8.43	7.97	7.98	543499
2010-05-03	8.28	8.93	8.26	8.86	516388
2010-05-04	8.66	8.70	8.25	8.36	327645
2010-05-05	8.17	8.48	7.96	8.06	291251
2010-05-06	8.03	8.27	7.10	8.05	822951
2010-05-07	8.01	8.35	7.55	7.62	539315
2010-05-10	8.30	8.50	8.17	8.38	305672
2010-05-11	8.21	8.57	8.14	8.41	268850
2010-05-12	8.45	8.75	8.35	8.75	172732
2010-05-13	8.86	8.86	8.50	8.59	290600
2010-05-14	8.44	8.48	8.01	8.17	321473
2010-05-17	8.22	8.88	8.03	8.84	461740
2010-05-18	8.82	8.94	8.10	8.15	279270
2010-05-19	8.13	8.20	7.69	7.87	205897
2010-05-20	7.59	7.61	7.10	7.12	324540
2010-05-21	6.95	7.76	6.87	7.58	401188
2010-05-24	7.62	7.79	7.40	7.54	220805
2010-05-25	7.20	7.95	7.19	7.89	599095
2010-05-26	7.96	8.24	7.71	7.76	214690
2010-05-27	8.05	8.34	7.95	8.30	224572
2010-05-28	8.28	8.35	7.99	8.17	264289
2010-06-01	8.00	8.15	7.60	7.60	279008
2010-06-02	7.62	7.94	7.43	7.92	270537
2010-06-03	7.89	8.37	7.89	8.35	209116
2010-06-04	7.94	8.14	7.90	7.95	238903
2010-06-07	8.06	8.06	7.51	7.53	223464
2010-06-08	7.67	7.69	7.30	7.37	549405
2010-06-09	7.48	7.70	7.09	7.14	251347
2010-06-10	7.37	7.56	7.25	7.54	209623
2010-06-11	7.35	7.64	7.29	7.61	155144
2010-06-14	7.65	8.00	7.65	7.86	213712
2010-06-15	7.86	8.13	7.74	8.09	262281
2010-06-16	7.97	8.16	7.83	7.93	248068
2010-06-17	7.93	7.93	7.64	7.75	96278
2010-06-18	7.79	7.90	7.70	7.73	155476
2010-06-21	7.99	7.99	7.29	7.36	324908
2010-06-22	7.34	7.51	6.96	6.99	393991
2010-06-23	7.01	7.31	6.92	7.11	418522
2010-06-24	7.04	7.17	6.84	6.87	220812
2010-06-25	6.81	7.03	6.77	6.85	340049
2010-06-28	6.72	6.99	6.69	6.69	120683
2010-06-29	6.59	6.59	6.09	6.15	299262
2010-06-30	6.17	6.35	6.09	6.18	317046
2010-07-01	6.19	6.36	6.07	6.31	263379
2010-07-02	6.32	6.34	6.17	6.23	250707
2010-07-06	6.34	6.50	5.87	5.91	242402
2010-07-07	5.93	6.12	5.88	6.11	150799
2010-07-08	6.21	6.28	6.00	6.22	140884
2010-07-09	6.22	6.54	6.13	6.53	108389
2010-07-12	6.44	6.67	6.39	6.49	97938
2010-07-13	6.66	6.80	6.61	6.78	176079
2010-07-14	6.70	6.88	6.68	6.76	120320
2010-07-15	6.80	6.87	6.54	6.70	121879
2010-07-16	6.63	6.67	6.36	6.44	121909
2010-07-19	6.46	6.59	6.36	6.59	113328
2010-07-20	6.42	6.96	6.36	6.94	136892
2010-07-21	7.00	7.11	6.60	6.64	181918
2010-07-22	6.83	7.41	6.81	7.37	245819
2010-07-23	7.36	8.14	7.31	8.12	323845
2010-07-26	8.22	8.29	8.06	8.20	206001
2010-07-27	8.29	8.49	8.25	8.48	182424
2010-07-28	8.36	8.73	8.02	8.07	282042
2010-07-29	8.06	8.08	7.70	7.93	311710
2010-07-30	8.07	8.84	8.05	8.80	559703
2010-08-02	9.02	9.25	8.60	8.64	314642
2010-08-03	8.62	8.66	8.11	8.23	291034
2010-08-04	8.25	8.51	8.20	8.49	166634
2010-08-05	8.40	8.65	8.27	8.56	135855
2010-08-06	8.38	8.72	8.22	8.67	257714
2010-08-09	8.79	8.93	8.55	8.90	160904
2010-08-10	8.76	8.76	8.44	8.52	143215
2010-08-11	8.25	8.29	7.81	7.86	231346
2010-08-12	7.75	8.13	7.66	7.89	252595
2010-08-13	7.86	7.97	7.65	7.83	140676
2010-08-16	7.78	8.11	7.73	7.92	182577
2010-08-17	8.05	8.10	7.92	7.94	203363
2010-08-18	7.96	8.21	7.80	8.18	113213
2010-08-19	8.09	8.19	7.74	7.82	117824
2010-08-20	7.78	7.98	7.50	7.95	186595
2010-08-23	7.96	8.15	7.85	7.85	199646
2010-08-24	7.62	7.99	7.51	7.84	147447
2010-08-25	7.76	7.97	7.54	7.88	161805
2010-08-26	7.89	8.15	7.70	7.71	144305
2010-08-27	7.86	8.15	7.69	8.13	234360
2010-08-30	8.07	8.15	7.79	7.79	231654
2010-08-31	7.76	7.89	7.58	7.64	308764
2010-09-01	7.82	8.16	7.78	8.16	166332
2010-09-02	8.18	8.31	8.04	8.19	133402
2010-09-03	8.28	8.47	8.20	8.44	158620
2010-09-07	8.41	8.42	8.08	8.30	124185
2010-09-08	8.30	8.44	8.07	8.12	129051
2010-09-09	8.29	8.35	7.99	8.10	147187
2010-09-10	8.13	8.32	8.04	8.20	205301
2010-09-13	8.33	8.71	8.23	8.58	188600
2010-09-14	8.56	8.72	8.42	8.58	222172
2010-09-15	8.54	8.86	8.37	8.80	140670
2010-09-16	8.75	8.82	8.68	8.80	131047
2010-09-17	8.91	8.96	8.48	8.85	213640
2010-09-20	8.90	9.25	8.75	9.23	212116
2010-09-21	9.20	9.29	9.02	9.20	217287
2010-09-22	9.26	9.42	9.13	9.27	155517
2010-09-23	9.13	9.47	9.09	9.20	186482
2010-09-24	9.37	9.63	9.25	9.59	227973
2010-09-27	9.63	9.75	9.43	9.48	220175
2010-09-28	9.48	9.94	9.30	9.90	270047
2010-09-29	9.81	9.89	9.64	9.69	207715
2010-09-30	9.78	9.88	9.44	9.59	158295
2010-10-01	9.70	9.87	9.56	9.70	142220
2010-10-04	9.61	9.91	9.49	9.51	294854
2010-10-05	9.63	9.93	9.51	9.92	186184
2010-10-06	9.88	10.00	9.76	9.97	143447
2010-10-07	10.00	10.05	9.81	9.86	197434
2010-10-08	9.84	10.43	9.76	10.36	172673
2010-10-11	10.35	10.64	10.12	10.12	207014
2010-10-12	10.12	10.51	9.91	10.44	245411
2010-10-13	10.53	10.58	10.23	10.48	205433
2010-10-14	10.49	10.54	10.31	10.49	143372
2010-10-15	10.57	10.59	10.30	10.40	142368
2010-10-18	10.34	10.68	10.34	10.55	112422
2010-10-19	10.32	10.49	9.78	9.85	215519
2010-10-20	9.95	10.32	9.95	10.10	163710
2010-10-21	10.21	10.29	9.62	9.76	227040
2010-10-22	9.83	9.90	9.68	9.80	124872
2010-10-25	9.89	10.03	9.58	9.64	139152
2010-10-26	9.56	10.04	9.45	9.96	213099
2010-10-27	9.88	9.88	9.58	9.78	159004
2010-10-28	10.21	11.26	10.16	10.91	1053377
2010-10-29	10.77	10.93	10.54	10.90	332672
2010-11-01	10.96	10.96	10.52	10.68	266665
2010-11-02	10.80	11.08	10.74	11.07	331942
2010-11-03	11.11	11.71	11.10	11.71	325541
2010-11-04	12.00	12.95	11.90	12.52	682047
2010-11-05	12.55	12.90	12.39	12.66	321224
2010-11-08	12.65	13.44	12.62	13.10	392577
2010-11-09	13.13	13.37	12.70	12.82	608204
2010-11-10	12.73	13.30	12.55	13.27	391997
2010-11-11	13.30	13.72	12.82	13.64	379031
2010-11-12	13.51	13.61	12.42	12.57	405975
2010-11-15	12.67	13.48	12.63	13.14	391842
2010-11-16	12.95	12.97	12.49	12.74	224919
2010-11-17	12.75	13.28	12.63	13.18	157572
2010-11-18	13.45	14.20	13.38	13.99	750256
2010-11-19	13.78	13.98	13.74	13.91	195638
2010-11-22	13.91	14.12	13.63	13.96	174595
2010-11-23	13.80	13.80	13.47	13.51	186781
2010-11-24	13.54	14.01	13.54	13.98	215939
2010-11-26	14.03	14.03	13.56	13.57	116512
2010-11-29	13.38	13.59	13.19	13.40	346187
2010-11-30	13.14	13.27	12.88	12.96	300629
2010-12-01	13.31	13.45	12.95	12.97	223383
2010-12-02	12.95	13.24	12.90	12.92	240499
2010-12-03	12.80	12.99	12.62	12.79	290790
2010-12-06	12.76	13.08	12.76	12.98	214439
2010-12-07	13.15	13.38	12.94	13.00	205516
2010-12-08	13.09	13.26	13.02	13.05	169109
2010-12-09	13.24	13.27	12.85	13.17	162212
2010-12-10	13.17	13.73	13.02	13.73	391966
2010-12-13	13.87	13.99	13.11	13.12	235068
2010-12-14	13.13	13.35	13.11	13.20	72943
2010-12-15	13.13	13.35	13.00	13.05	106234
2010-12-16	13.05	13.40	12.94	13.34	88907
2010-12-17	13.32	13.32	12.94	13.10	226041
2010-12-20	12.99	13.16	12.50	12.60	389888
2010-12-21	12.96	14.07	12.90	14.01	472161
2010-12-22	14.05	14.34	14.04	14.21	269429
2010-12-23	14.22	14.40	14.22	14.32	102582
2010-12-27	14.23	14.25	14.07	14.16	88222
2010-12-28	14.14	14.19	14.00	14.10	190125
2010-12-29	14.10	14.30	14.06	14.30	132392
2010-12-30	14.28	14.44	14.21	14.36	128908
2010-12-31	14.25	14.45	14.20	14.29	112354
2011-01-03	14.50	14.96	14.37	14.82	309041
2011-01-04	14.81	14.97	14.07	14.25	234529
2011-01-05	14.14	14.65	14.10	14.62	109150
2011-01-06	14.60	14.60	14.20	14.27	184288
2011-01-07	14.38	14.74	14.23	14.48	352871
2011-01-10	14.42	14.59	14.26	14.34	171219
2011-01-11	14.52	14.67	14.20	14.65	215875
2011-01-12	14.82	15.08	14.70	14.90	296040
2011-01-13	14.92	15.02	14.82	14.95	108572
2011-01-14	14.88	15.02	14.85	14.98	101244
2011-01-18	14.98	15.05	14.87	14.93	131829
2011-01-19	14.88	14.92	14.59	14.74	205411
2011-01-20	14.62	15.05	14.60	14.76	223788
2011-01-21	14.90	14.90	14.55	14.60	131783
2011-01-24	14.63	14.69	14.40	14.60	116755
2011-01-25	14.44	14.53	14.09	14.31	103391
2011-01-26	14.33	14.94	13.99	14.89	159690
2011-01-27	14.93	15.61	14.73	15.56	251937
2011-01-28	15.54	15.54	13.74	14.11	699263
2011-01-31	14.23	14.40	13.44	13.50	193010
2011-02-01	13.56	13.90	13.50	13.64	127518
2011-02-02	13.65	13.65	13.40	13.52	183008
2011-02-03	13.56	13.93	13.53	13.92	213394
2011-02-04	13.92	14.03	13.72	13.96	89924
2011-02-07	13.98	14.40	13.89	14.32	134360
2011-02-08	14.33	14.69	14.19	14.66	90217
2011-02-09	14.56	15.11	14.42	14.86	231101
2011-02-10	14.65	14.95	14.65	14.92	94175
2011-02-11	14.95	15.61	14.94	15.55	237069
2011-02-14	15.55	15.82	14.94	14.99	206038
2011-02-15	14.95	15.12	14.83	14.86	163983
2011-02-16	15.00	15.30	14.98	15.07	116202
2011-02-17	15.02	15.18	14.96	15.00	99740
2011-02-18	15.05	15.13	14.85	14.96	85857
2011-02-22	14.69	14.83	14.34	14.79	214787
2011-02-23	14.67	15.01	14.17	14.37	308932
2011-02-24	15.49	16.07	15.13	15.22	925172
2011-02-25	15.45	15.64	15.34	15.46	291586
2011-02-28	15.60	15.60	14.91	15.14	175891
2011-03-01	15.45	15.45	14.41	14.46	237247
2011-03-02	14.45	15.10	14.39	15.03	178336
2011-03-03	15.23	15.60	15.15	15.24	192276
2011-03-04	15.26	15.27	14.85	14.93	158594
2011-03-07	15.17	15.17	14.50	14.62	154884
2011-03-08	14.60	15.00	14.39	14.89	159695
2011-03-09	14.82	15.06	14.62	15.00	92024
2011-03-10	14.67	14.68	14.43	14.50	267583
2011-03-11	14.30	14.35	13.91	13.91	281845
2011-03-14	13.68	14.06	13.59	13.94	150164
2011-03-15	13.43	14.07	13.28	14.01	155552
2011-03-16	14.00	14.36	13.71	13.94	261069
2011-03-17	14.24	14.34	13.84	13.89	170936
2011-03-18	14.05	14.25	13.87	14.01	325250
2011-03-21	14.19	14.45	14.17	14.37	177621
2011-03-22	14.41	14.42	14.12	14.22	102346
2011-03-23	14.21	14.63	14.10	14.56	192180
2011-03-24	14.68	14.74	14.43	14.50	105477
2011-03-25	14.60	14.74	14.35	14.41	178104
2011-03-28	14.40	14.40	13.80	13.83	203577
2011-03-29	13.80	14.00	13.63	13.91	201936
2011-03-30	14.00	14.47	13.95	14.43	179751
2011-03-31	14.41	14.70	14.25	14.58	117624
2011-04-01	14.73	15.14	14.58	14.96	128590
2011-04-04	14.96	15.23	14.95	15.09	117199
2011-04-05	15.05	15.44	14.90	15.01	110438
2011-04-06	15.15	15.27	14.82	14.96	84762
2011-04-07	14.99	15.09	14.78	15.03	112921
2011-04-08	15.16	15.16	14.53	14.72	77976
2011-04-11	14.75	15.08	14.46	14.58	117901
2011-04-12	14.50	14.50	14.12	14.15	153550
2011-04-13	14.20	14.58	14.17	14.52	153758
2011-04-14	14.35	15.00	14.35	14.90	113282
2011-04-15	14.86	14.99	14.76	14.90	128852
2011-04-18	14.53	15.30	14.53	15.19	177413
2011-04-19	15.27	15.29	14.71	14.82	79578
2011-04-20	15.13	15.37	15.03	15.37	71498
2011-04-21	15.41	15.42	15.13	15.23	59561
2011-04-25	15.22	15.32	14.95	15.13	69500
2011-04-26	15.15	15.25	14.98	15.06	163415
2011-04-27	16.47	17.79	15.80	16.86	949561
2011-04-28	16.94	17.88	16.66	17.88	243173
2011-04-29	17.92	18.27	17.69	18.19	434858
2011-05-02	18.12	19.09	18.03	18.18	340800
2011-05-03	18.11	18.12	16.94	17.37	333123
2011-05-04	17.34	17.44	16.84	16.85	214259
2011-05-05	16.68	17.29	16.45	16.50	162133
2011-05-06	17.80	18.65	16.66	16.77	193457
2011-05-09	16.59	17.15	16.43	17.02	113662
2011-05-10	17.10	17.77	17.02	17.68	104855
2011-05-11	17.65	17.65	17.25	17.43	119962
2011-05-12	17.29	17.70	17.13	17.53	124543
2011-05-13	17.55	17.77	17.04	17.06	140934
2011-05-16	16.90	16.90	16.05	16.15	178111
2011-05-17	16.12	16.53	16.02	16.45	192756
2011-05-18	16.46	17.27	16.32	17.26	172788
2011-05-19	17.32	17.40	17.00	17.20	166675
2011-05-20	17.07	17.15	16.50	16.67	153099
2011-05-23	16.87	17.39	16.67	17.22	217655
2011-05-24	17.33	17.56	16.95	17.00	161463
2011-05-25	16.99	17.35	16.83	17.25	103385
2011-05-26	17.15	17.68	17.00	17.54	89427
2011-05-27	17.61	18.34	17.25	18.32	241721
2011-05-31	18.48	18.49	17.65	17.90	245251
2011-06-01	17.93	18.61	17.29	17.38	290963
2011-06-02	17.34	17.47	17.06	17.40	113856
2011-06-03	17.05	17.32	16.75	16.87	147899
2011-06-06	16.78	17.10	16.51	16.60	149074
2011-06-07	16.92	18.21	16.92	17.86	222148
2011-06-08	17.71	17.76	17.28	17.38	184445
2011-06-09	17.47	17.71	17.35	17.47	146756
2011-06-10	17.38	17.67	17.08	17.42	181448
2011-06-13	17.47	17.75	17.28	17.44	123645
2011-06-14	17.74	17.79	17.39	17.75	325963
2011-06-15	17.48	17.64	17.07	17.15	133278
2011-06-16	17.12	17.60	16.74	17.09	118275
2011-06-17	17.29	17.66	17.01	17.08	207120
2011-06-20	17.02	17.71	16.96	17.61	145050
2011-06-21	17.67	18.17	17.66	18.10	178119
2011-06-22	17.99	18.48	17.83	17.86	140003
2011-06-23	17.62	18.88	17.37	18.80	306502
2011-06-24	18.79	19.47	18.79	19.18	566785
2011-06-27	19.25	19.55	18.70	19.38	180399
2011-06-28	19.58	20.13	19.26	20.13	282678
2011-06-29	20.31	20.31	19.41	19.44	215212
2011-06-30	19.58	19.88	19.30	19.63	191365
2011-07-01	19.65	19.96	19.49	19.66	215470
2011-07-05	19.67	19.67	19.13	19.24	251749
2011-07-06	19.15	19.76	18.72	19.63	205771
2011-07-07	20.10	20.39	19.82	20.36	192953
2011-07-08	19.90	20.26	19.21	20.16	178695
2011-07-11	19.80	20.02	19.63	19.84	254807
2011-07-12	19.75	20.25	19.75	20.00	195352
2011-07-13	20.08	21.22	20.02	20.89	249281
2011-07-14	21.11	21.11	20.00	20.04	435096
2011-07-15	20.11	20.21	19.87	20.13	176120
2011-07-18	20.02	20.20	19.70	20.13	145280
2011-07-19	20.39	21.04	20.28	20.89	144658
2011-07-20	20.97	21.18	20.01	20.26	99043
2011-07-21	20.43	21.20	20.35	21.19	151546
2011-07-22	21.19	21.80	20.77	21.72	231921
2011-07-25	21.45	22.23	21.06	22.17	311765
2011-07-26	22.15	22.17	21.42	21.73	330500
2011-07-27	22.76	23.84	21.36	21.53	890642
2011-07-28	21.58	21.81	20.68	20.74	376145
2011-07-29	20.37	21.03	19.75	20.64	438764
2011-08-01	21.02	21.29	20.32	20.70	254159
2011-08-02	20.54	21.02	19.43	19.45	344289
2011-08-03	19.50	20.14	18.89	19.91	283577
2011-08-04	19.86	20.19	18.41	18.46	370731
2011-08-05	18.94	19.02	17.52	18.42	399026
2011-08-08	17.64	18.22	16.35	16.50	522139
2011-08-09	16.34	17.60	15.40	17.60	638911
2011-08-10	17.00	18.01	16.76	16.78	313997
2011-08-11	16.95	18.15	16.83	17.85	225877
2011-08-12	18.07	18.24	17.28	17.89	230178
2011-08-15	18.06	19.09	17.39	17.73	382482
2011-08-16	17.49	18.06	17.28	17.76	344048
2011-08-17	17.92	17.98	17.12	17.33	181240
2011-08-18	16.45	16.61	15.97	16.21	347995
2011-08-19	15.85	16.48	15.83	16.11	321696
2011-08-22	16.71	16.71	15.63	15.72	235806
2011-08-23	15.81	17.49	15.72	17.49	253230
2011-08-24	17.43	18.53	17.23	17.95	284952
2011-08-25	18.14	18.34	16.85	16.88	156714
2011-08-26	16.79	17.69	16.58	17.27	189818
2011-08-29	17.56	18.49	17.56	18.45	138896
2011-08-30	18.27	18.75	17.81	18.56	185967
2011-08-31	18.77	19.34	18.49	18.87	243739
2011-09-01	18.83	19.03	17.60	17.65	371920
2011-09-02	17.12	17.69	16.55	16.72	231386
2011-09-06	16.09	16.85	15.90	16.75	352459
2011-09-07	17.13	17.47	16.54	16.74	389935
2011-09-08	16.51	17.00	15.62	15.75	441592
2011-09-09	15.66	15.79	14.56	14.93	493784
2011-09-12	14.55	14.80	13.80	14.21	1115797
2011-09-13	14.27	16.01	14.25	15.62	637018
2011-09-14	15.75	16.97	15.64	16.80	584637
2011-09-15	16.98	17.45	16.78	17.09	603631
2011-09-16	17.19	17.72	16.96	17.10	2967360
2011-09-19	16.63	17.52	16.27	17.23	531786
2011-09-20	17.40	17.73	16.40	16.48	393759
2011-09-21	16.55	16.63	15.44	15.47	534188
2011-09-22	14.65	15.06	13.94	14.20	523764
2011-09-23	14.17	15.25	14.17	14.62	374456
2011-09-26	14.85	15.52	14.84	15.46	319941
2011-09-27	15.67	16.21	15.03	15.21	412023
2011-09-28	15.27	15.53	14.57	14.66	615585
2011-09-29	15.08	15.28	13.84	14.74	479548
2011-09-30	14.45	14.72	14.25	14.38	761070
2011-10-03	14.22	14.43	13.57	13.91	630213
2011-10-04	13.72	16.51	13.70	16.30	908850
2011-10-05	16.26	16.74	15.51	16.26	365328
2011-10-06	16.31	17.19	16.23	17.00	323854
2011-10-07	17.16	17.46	16.12	16.54	401528
2011-10-10	16.98	17.40	16.63	17.31	199180
2011-10-11	17.02	17.79	16.38	17.74	440713
2011-10-12	17.84	18.26	17.21	18.06	504504
2011-10-13	18.01	18.75	17.56	18.45	498840
2011-10-14	18.93	18.96	18.38	18.61	364077
2011-10-17	18.39	18.92	17.55	17.63	328615
2011-10-18	17.58	18.48	16.76	18.18	464682
2011-10-19	18.12	18.79	17.77	18.11	411691
2011-10-20	18.10	18.52	17.40	18.24	347284
2011-10-21	18.68	19.89	18.46	19.42	561869
2011-10-24	19.44	20.91	19.44	20.68	341669
2011-10-25	20.45	20.81	20.02	20.35	641902
2011-10-26	21.48	22.00	19.62	20.81	886617
2011-10-27	21.89	23.23	20.96	22.22	836379
2011-10-28	22.19	22.87	21.06	21.21	671437
2011-10-31	20.79	21.33	20.15	20.57	522237
2011-11-01	19.53	21.18	18.58	20.51	636441
2011-11-02	21.06	21.81	20.71	21.61	395919
2011-11-03	21.98	21.98	20.15	21.01	366508
2011-11-04	20.65	20.96	20.31	20.70	335950
2011-11-07	20.79	21.29	20.37	21.19	229826
2011-11-08	21.05	21.74	20.03	20.92	289938
2011-11-09	19.17	20.48	19.17	19.45	282234
2011-11-10	19.99	20.15	19.23	19.66	349746
2011-11-11	20.01	21.19	19.79	21.11	354762
2011-11-14	20.88	21.50	20.88	21.43	405787
2011-11-15	21.19	22.37	21.19	21.79	563597
2011-11-16	21.45	22.02	21.18	21.26	317894
2011-11-17	21.34	21.94	20.97	21.09	467118
2011-11-18	21.14	22.15	20.84	21.88	291954
2011-11-21	21.29	21.39	19.85	20.74	340023
2011-11-22	20.75	21.10	20.14	20.91	161628
2011-11-23	20.49	20.57	19.50	19.54	265296
2011-11-25	19.49	19.99	19.25	19.27	147631
2011-11-28	20.08	21.39	20.08	21.04	329190
2011-11-29	21.09	21.09	20.20	20.64	279116
2011-11-30	21.77	22.46	21.59	22.21	963662
2011-12-01	22.22	23.21	21.24	23.18	468935
2011-12-02	23.20	24.37	23.20	23.68	441247
2011-12-05	24.13	24.67	23.72	24.16	407399
2011-12-06	24.16	24.33	23.26	23.51	341607
2011-12-07	23.70	24.01	22.85	23.55	542387
2011-12-08	23.28	23.82	22.93	23.37	395452
2011-12-09	23.46	24.62	23.02	24.49	598531
2011-12-12	24.04	24.47	23.64	24.39	339586
2011-12-13	24.56	24.85	22.08	22.44	501340
2011-12-14	22.10	22.59	21.55	22.23	428648
2011-12-15	22.73	23.13	22.34	22.41	265780
2011-12-16	22.63	23.30	22.33	22.59	864273
2011-12-19	22.82	23.00	21.65	21.73	275212
2011-12-20	22.42	23.10	22.42	22.93	274677
2011-12-21	23.00	23.14	21.73	22.65	338882
2011-12-22	22.84	23.06	22.34	22.53	204823
2011-12-23	22.68	22.70	22.25	22.53	111638
2011-12-27	22.40	22.69	22.12	22.50	94795
2011-12-28	22.51	22.75	22.26	22.36	150743
2011-12-29	22.51	22.62	21.96	22.21	196517
2011-12-30	22.22	22.37	21.86	21.86	231467
2012-01-03	22.54	22.74	21.94	22.17	348857
2012-01-04	21.96	22.09	21.15	21.27	549288
2012-01-05	21.02	21.89	20.62	21.64	379995
2012-01-06	21.64	21.94	21.15	21.17	271602
2012-01-09	21.28	21.71	20.94	21.35	375513
2012-01-10	21.72	22.20	21.24	21.35	259810
2012-01-11	21.15	21.52	21.01	21.36	221957
2012-01-12	21.45	21.59	21.07	21.57	137571
2012-01-13	21.43	22.36	21.39	22.08	229356
2012-01-17	22.42	23.03	22.22	22.71	376823
2012-01-18	22.66	23.94	22.66	23.81	267046
2012-01-19	23.86	23.86	23.31	23.41	215140
2012-01-20	23.43	23.66	22.85	23.16	135592
2012-01-23	23.20	23.53	22.87	23.35	187541
2012-01-24	23.16	23.56	22.77	22.87	215831
2012-01-25	22.68	22.88	22.09	22.63	234176
2012-01-26	22.91	23.53	22.39	22.77	287260
2012-01-27	22.64	23.50	22.57	23.44	217637
2012-01-30	23.16	23.48	22.98	23.22	227169
2012-01-31	23.37	23.42	22.14	22.21	272284
2012-02-01	22.46	23.02	22.46	22.76	415415
2012-02-02	22.76	23.66	22.70	23.48	556399
2012-02-03	23.84	24.98	23.84	24.95	477997
2012-02-06	24.88	25.62	24.82	24.89	848108
2012-02-07	24.85	24.92	24.05	24.57	346429
2012-02-08	24.70	24.85	23.93	24.12	182075
2012-02-09	24.44	25.28	24.25	25.19	437061
2012-02-10	24.83	26.12	24.76	25.67	614543
2012-02-13	26.10	26.96	25.89	26.16	365334
2012-02-14	26.04	26.49	25.23	26.28	510540
2012-02-15	26.55	26.55	24.47	24.75	495926
2012-02-16	24.78	25.71	24.68	25.43	248323
2012-02-17	25.54	25.98	25.42	25.61	258558
2012-02-21	25.63	25.77	24.85	25.01	412827
2012-02-22	26.18	27.51	23.23	23.40	1245081
2012-02-23	23.41	24.23	23.38	23.80	637972
2012-02-24	24.05	24.05	23.40	23.77	476327
2012-02-27	23.61	23.66	22.89	23.44	459868
2012-02-28	23.49	25.39	23.36	25.03	1010719
2012-02-29	25.05	25.07	23.52	23.61	616524
2012-03-01	23.91	24.96	23.91	24.64	520517
2012-03-02	24.76	25.50	24.73	25.20	689866
2012-03-05	25.08	25.08	24.37	24.72	312455
2012-03-06	24.48	24.48	23.80	24.07	393129
2012-03-07	24.14	24.45	23.46	23.98	206503
2012-03-08	24.25	24.66	24.13	24.62	207892
2012-03-09	24.64	25.25	24.44	25.15	231636
2012-03-12	25.03	25.21	24.73	25.14	278514
2012-03-13	25.22	25.74	24.86	25.67	388335
2012-03-14	25.57	25.74	25.21	25.42	278183
2012-03-15	25.49	25.93	25.30	25.69	418843
2012-03-16	25.68	25.68	25.00	25.22	620490
2012-03-19	25.20	25.48	24.86	25.28	278594
2012-03-20	25.00	25.69	25.00	25.52	201553
2012-03-21	25.54	25.84	25.46	25.73	136546
2012-03-22	25.36	25.63	25.07	25.54	285237
2012-03-23	25.48	25.58	25.00	25.57	214277
2012-03-26	25.72	26.54	25.56	26.50	407089
2012-03-27	26.50	26.75	26.36	26.51	280014
2012-03-28	26.48	26.70	25.66	26.00	235221
2012-03-29	25.69	26.58	25.40	26.56	213517
2012-03-30	26.73	26.74	26.11	26.20	274461
2012-04-02	26.22	26.95	26.13	26.37	333066
2012-04-03	26.20	27.21	26.20	27.14	377522
2012-04-04	26.72	26.75	25.90	26.34	223351
2012-04-05	26.24	27.24	26.16	26.69	348555
2012-04-09	25.95	26.21	25.80	26.18	268570
2012-04-10	26.15	26.25	24.19	24.47	634618
2012-04-11	24.93	25.82	24.80	25.33	446887
2012-04-12	25.37	25.99	25.34	25.80	190831
2012-04-13	25.68	25.99	25.36	25.52	169434
2012-04-16	25.78	26.00	25.10	25.82	143303
2012-04-17	26.03	26.76	25.91	26.44	261884
2012-04-18	26.34	26.34	25.68	26.05	396557
2012-04-19	26.09	26.61	25.60	25.76	232469
2012-04-20	26.06	26.13	25.62	25.85	222250
2012-04-23	25.41	25.42	24.44	24.98	663076
2012-04-24	25.09	25.76	24.75	25.00	532126
2012-04-25	26.00	26.96	25.17	26.91	1049577
2012-04-26	27.00	27.28	26.09	27.13	559655
2012-04-27	27.46	27.97	27.00	27.66	482293
2012-04-30	27.66	27.77	26.64	26.83	308916
2012-05-01	27.07	27.99	26.85	26.94	349457
2012-05-02	26.81	27.38	26.47	27.13	285883
2012-05-03	27.14	27.66	26.45	26.80	445769
2012-05-04	26.51	26.84	25.76	25.76	567134
2012-05-07	25.52	26.22	25.08	25.61	484854
2012-05-08	25.32	25.70	25.00	25.24	495364
2012-05-09	24.69	25.51	24.48	25.01	309072
2012-05-10	25.31	25.80	25.08	25.24	207110
2012-05-11	24.95	25.80	24.95	25.13	253274
2012-05-14	24.71	25.00	23.84	24.23	455683
2012-05-15	24.33	25.16	24.26	24.53	317073
2012-05-16	24.63	25.10	24.14	24.17	268758
2012-05-17	24.30	24.37	22.06	22.14	1030147
2012-05-18	22.23	24.21	22.14	23.88	762473
2012-05-21	23.90	24.86	23.70	24.32	375618
2012-05-22	24.36	24.91	24.17	24.44	226334
2012-05-23	24.11	25.15	24.00	25.04	223423
2012-05-24	25.11	25.36	24.81	25.32	172985
2012-05-25	25.27	25.27	24.64	24.90	180496
2012-05-29	25.26	25.26	23.96	24.65	472721
2012-05-30	24.20	24.31	23.78	23.85	366987
2012-05-31	23.89	24.79	23.78	24.42	340977
2012-06-01	23.67	24.15	22.44	22.55	543903
2012-06-04	22.80	22.99	21.65	22.17	595837
2012-06-05	22.18	23.09	22.18	23.02	361631
2012-06-06	23.54	24.47	23.32	24.39	382022
2012-06-07	24.54	25.12	24.09	24.53	342638
2012-06-08	24.42	25.02	24.03	24.86	205799
2012-06-11	25.24	25.24	23.43	23.51	286117
2012-06-12	23.80	24.46	23.66	24.44	249731
2012-06-13	24.22	24.33	22.88	23.20	450694
2012-06-14	23.13	23.82	22.83	23.62	371931
2012-06-15	23.72	24.05	23.28	24.01	320632
2012-06-18	23.69	23.86	22.99	23.45	365814
2012-06-19	23.57	24.85	23.57	24.53	354453
2012-06-20	24.52	24.72	23.96	24.08	129080
2012-06-21	24.12	24.20	23.07	23.56	244520
2012-06-22	23.82	24.02	23.26	23.88	363862
2012-06-25	23.18	23.67	23.06	23.13	296695
2012-06-26	23.12	23.74	22.18	22.27	416436
2012-06-27	22.34	23.02	22.05	22.30	306269
2012-06-28	22.01	22.66	21.45	22.40	280951
2012-06-29	23.00	23.44	22.44	23.05	518350
2012-07-02	23.18	23.18	22.08	22.75	419235
2012-07-03	22.76	24.17	22.76	23.84	331526
2012-07-05	23.85	24.99	23.85	24.79	214632
2012-07-06	24.42	24.62	24.01	24.53	166597
2012-07-09	24.37	24.55	23.98	24.44	231151
2012-07-10	24.64	24.99	24.30	24.47	365083
2012-07-11	24.52	24.89	24.28	24.61	244032
2012-07-12	24.29	24.99	24.09	24.75	232588
2012-07-13	24.96	25.50	24.66	25.34	185466
2012-07-16	25.19	25.24	24.59	24.92	126902
2012-07-17	25.17	25.40	24.39	24.92	102780
2012-07-18	24.81	26.40	24.78	26.09	264064
2012-07-19	26.04	26.50	26.02	26.36	275754
2012-07-20	26.08	26.49	25.71	26.22	288276
2012-07-23	25.51	26.22	25.31	25.93	380532
2012-07-24	26.00	26.19	24.58	24.79	459009
2012-07-25	26.12	27.92	25.90	26.98	1009636
2012-07-26	27.71	27.80	26.43	26.50	481410
2012-07-27	26.78	27.79	26.53	27.71	360030
2012-07-30	27.69	27.85	27.46	27.62	298932
2012-07-31	27.43	28.24	27.25	27.86	417577
2012-08-01	28.17	30.00	27.73	28.49	7119766
2012-08-02	28.57	29.20	27.53	28.21	1061659
2012-08-03	28.74	29.09	28.34	28.59	510382
2012-08-06	28.73	29.50	28.50	29.20	420026
2012-08-07	29.23	29.56	28.82	29.04	324908
2012-08-08	28.68	29.44	28.47	29.24	276372
2012-08-09	29.28	29.51	28.66	29.36	262370
2012-08-10	29.18	29.18	28.56	28.92	208811
2012-08-13	29.09	29.14	28.08	28.56	374728
2012-08-14	28.93	29.25	28.09	28.30	420926
2012-08-15	28.32	28.82	28.08	28.67	277002
2012-08-16	28.67	29.27	28.55	29.20	363622
2012-08-17	29.22	29.47	28.97	29.26	273708
2012-08-20	29.21	29.34	28.70	29.18	231224
2012-08-21	29.25	29.49	28.65	28.69	217497
2012-08-22	28.45	28.75	28.21	28.56	253025
2012-08-23	28.61	28.61	27.80	28.36	319915
2012-08-24	28.36	28.95	28.12	28.83	279666
2012-08-27	28.88	28.89	28.37	28.41	291283
2012-08-28	28.50	28.78	28.34	28.75	185153
2012-08-29	28.81	29.27	28.63	29.20	380448
2012-08-30	28.95	29.49	28.77	29.24	284976
2012-08-31	29.49	29.49	28.76	29.21	214517
2012-09-04	29.21	29.61	28.76	29.28	501587
2012-09-05	29.37	29.40	28.82	29.22	258804
2012-09-06	29.41	30.71	29.17	30.47	581739
2012-09-07	30.50	31.07	30.40	31.06	985674
2012-09-10	31.05	31.24	30.88	30.94	497159
2012-09-11	31.02	31.87	30.75	30.99	528800
2012-09-12	31.23	31.86	31.23	31.73	463158
2012-09-13	31.74	32.38	31.34	32.17	601590
2012-09-14	32.31	32.87	32.06	32.69	360310
2012-09-17	32.65	32.87	32.21	32.44	325132
2012-09-18	32.44	32.49	31.34	31.56	421281
2012-09-19	31.62	32.10	31.36	31.80	204383
2012-09-20	31.56	31.78	31.05	31.73	235549
2012-09-21	32.20	32.62	31.73	32.58	776070
2012-09-24	32.38	32.87	32.38	32.62	379735
2012-09-25	32.69	32.79	32.50	32.70	633731
2012-09-26	32.71	33.10	32.41	33.03	617177
2012-09-27	33.02	34.00	33.01	33.72	506032
2012-09-28	33.52	33.61	33.08	33.31	253776
2012-10-01	33.50	34.12	33.45	33.66	384133
2012-10-02	33.65	34.27	33.48	34.24	293854
2012-10-03	34.38	35.04	34.25	34.82	567112
2012-10-04	34.90	35.80	34.87	35.78	283991
2012-10-05	36.02	36.43	35.68	35.87	329428
2012-10-08	35.55	36.61	35.50	36.51	264614
2012-10-09	36.64	36.75	35.79	36.17	349257
2012-10-10	36.11	36.14	35.32	35.79	308567
2012-10-11	36.12	36.15	35.38	35.43	268017
2012-10-12	35.70	35.99	35.05	35.40	207829
2012-10-15	35.63	35.68	34.60	35.49	300748
2012-10-16	35.90	36.38	35.89	36.13	164685
2012-10-17	36.26	36.64	35.96	36.35	171649
2012-10-18	36.33	37.15	36.20	36.69	304235
2012-10-19	36.50	36.60	35.62	35.96	186213
2012-10-22	35.89	36.12	35.54	36.01	256887
2012-10-23	35.53	36.06	34.82	36.00	504643
2012-10-24	36.36	37.09	35.75	36.03	551137
2012-10-25	36.38	36.38	32.67	33.36	1214047
2012-10-26	33.36	34.13	32.79	33.95	290416
2012-10-31	33.91	34.77	33.85	34.20	271069
2012-11-01	34.34	35.28	33.76	34.93	393929
2012-11-02	35.22	35.67	34.13	34.48	363489
2012-11-05	34.44	34.91	34.00	34.87	233918
2012-11-06	35.03	35.49	34.79	34.98	199345
2012-11-07	34.40	35.00	33.45	34.22	266249
2012-11-08	34.23	34.69	33.27	33.56	186108
2012-11-09	33.29	33.29	32.53	32.79	289826
2012-11-12	32.91	33.50	32.64	33.20	135863
2012-11-13	33.03	33.94	32.70	33.34	181355
2012-11-14	33.53	33.53	31.85	31.86	384608
2012-11-15	31.87	32.33	31.70	31.89	341166
2012-11-16	32.02	32.73	31.60	32.59	286846
2012-11-19	33.00	34.05	32.95	33.46	171255
2012-11-20	33.44	33.69	32.74	33.00	157437
2012-11-21	33.07	33.81	32.91	33.60	137666
2012-11-23	33.65	34.68	33.56	34.67	82152
2012-11-26	34.69	34.71	33.45	33.93	204505
2012-11-27	33.77	35.00	33.71	34.07	244542
2012-11-28	33.91	35.24	33.47	35.11	339947
2012-11-29	35.11	36.41	32.92	35.58	369971
2012-11-30	35.73	35.87	35.14	35.78	283903
2012-12-03	36.00	36.67	35.85	36.64	447166
2012-12-04	36.59	36.99	36.14	36.47	283850
2012-12-05	36.50	36.50	35.34	35.55	429385
2012-12-06	35.14	35.80	35.02	35.36	242984
2012-12-07	35.65	35.86	34.88	35.18	145975
2012-12-10	35.18	35.50	34.87	35.12	125865
2012-12-11	35.31	35.49	34.81	35.15	177805
2012-12-12	35.30	35.50	34.55	34.84	206921
2012-12-13	34.62	34.90	34.00	34.24	229294
2012-12-14	34.59	35.36	34.33	34.79	221500
2012-12-17	34.85	35.80	34.64	35.78	158498
2012-12-18	35.80	36.80	35.80	36.03	236235
2012-12-19	36.00	36.94	35.83	36.58	210402
2012-12-20	36.75	37.37	36.40	37.28	343344
2012-12-21	36.71	37.80	36.42	36.75	735444
2012-12-24	36.84	36.99	36.45	36.61	125531
2012-12-26	36.57	36.59	35.27	35.95	164576
2012-12-27	35.91	36.40	35.02	36.30	172283
2012-12-28	36.11	36.32	35.87	36.02	130501
2012-12-31	36.00	37.74	36.00	37.42	258043
2013-01-02	38.02	39.06	38.02	39.00	510145
2013-01-03	39.75	40.85	38.81	40.16	547911
2013-01-04	40.38	41.01	39.93	40.42	245084
2013-01-07	40.15	40.24	38.94	38.99	174662
2013-01-08	38.92	39.38	38.53	38.89	204797
2013-01-09	39.10	39.78	39.00	39.46	252192
2013-01-10	39.62	39.62	38.86	38.98	268856
2013-01-11	39.07	39.14	38.29	38.64	184016
2013-01-14	38.64	39.18	37.54	38.60	273118
2013-01-15	38.34	40.27	38.08	39.73	227399
2013-01-16	39.81	40.23	39.15	40.12	172572
2013-01-17	40.14	40.40	39.33	39.72	390761
2013-01-18	39.74	40.73	39.45	40.66	201727
2013-01-22	40.60	41.00	40.27	41.00	151383
2013-01-23	41.27	42.63	41.06	42.09	365175
2013-01-24	42.15	42.71	40.75	41.16	234673
2013-01-25	41.24	41.69	40.79	41.66	219493
2013-01-28	41.72	43.47	41.53	42.83	438420
2013-01-29	42.69	43.37	42.40	43.17	255654
2013-01-30	43.12	43.21	41.82	42.00	259849
2013-01-31	42.06	43.34	41.95	43.27	303387
2013-02-01	43.49	44.44	43.26	43.77	301880
2013-02-04	43.39	43.81	42.66	43.20	232162
2013-02-05	43.30	44.80	43.13	44.36	151103
2013-02-06	44.16	44.25	42.61	42.93	317465
2013-02-07	43.01	43.28	42.19	42.80	154630
2013-02-08	43.00	43.66	42.72	43.26	129970
2013-02-11	43.32	43.32	42.40	42.58	108584
2013-02-12	42.56	43.39	42.56	42.96	179381
2013-02-13	43.07	43.93	42.80	43.00	166795
2013-02-14	42.74	43.71	42.32	43.09	156002
2013-02-15	43.11	44.76	42.55	42.69	467786
2013-02-19	43.00	44.74	43.00	43.64	497513
2013-02-20	44.21	44.74	39.02	41.16	1315830
2013-02-21	41.32	41.58	40.23	40.56	562549
2013-02-22	40.82	41.69	40.82	41.53	516204
2013-02-25	41.89	42.18	40.29	40.32	326620
2013-02-26	40.43	40.91	40.03	40.38	325124
2013-02-27	40.40	41.69	40.40	41.09	313684
2013-02-28	41.07	41.57	40.96	41.10	191820
2013-03-01	40.86	42.58	40.58	42.51	463004
2013-03-04	42.30	43.39	41.72	42.26	489749
2013-03-05	42.78	43.50	42.43	43.11	174885
2013-03-06	43.30	43.89	43.09	43.70	172949
2013-03-07	43.74	44.51	43.47	44.15	328639
2013-03-08	44.51	45.10	43.93	45.02	210575
2013-03-11	44.69	45.40	44.34	44.83	260855
2013-03-12	44.52	45.14	44.38	45.07	222646
2013-03-13	44.96	45.84	44.96	45.28	183451
2013-03-14	45.27	46.37	45.27	46.01	166321
2013-03-15	45.99	46.58	45.62	46.03	339840
2013-03-18	45.46	45.63	44.62	45.48	142761
2013-03-19	45.53	45.82	44.39	45.07	115387
2013-03-20	45.39	45.79	44.80	45.71	120146
2013-03-21	45.35	45.86	44.32	44.98	122027
2013-03-22	45.17	45.94	45.00	45.88	173400
2013-03-25	45.97	46.56	45.85	46.18	177293
2013-03-26	46.50	46.62	45.95	46.37	168673
2013-03-27	46.25	47.24	46.10	47.13	262967
2013-03-28	47.44	47.63	46.92	47.48	295860
2013-04-01	47.50	47.66	46.75	47.17	302587
2013-04-02	47.34	47.59	46.90	47.31	304121
2013-04-03	47.35	47.46	44.02	44.61	469002
2013-04-04	44.59	44.86	43.90	44.79	280542
2013-04-05	43.75	44.72	42.61	44.61	275782
2013-04-08	44.64	45.25	44.52	45.13	146497
2013-04-09	45.32	45.68	44.94	44.97	176696
2013-04-10	45.09	45.76	44.76	45.69	265196
2013-04-11	45.77	47.59	45.58	47.01	246322
2013-04-12	46.91	47.19	45.82	46.40	169832
2013-04-15	45.92	46.13	43.50	43.82	314296
2013-04-16	44.25	45.13	44.25	44.87	318964
2013-04-17	44.58	44.60	42.03	43.19	443768
2013-04-18	43.56	43.90	42.57	43.37	376257
2013-04-19	43.49	44.26	42.48	44.09	382483
2013-04-22	44.11	44.59	43.27	44.38	245031
2013-04-23	44.84	46.06	44.38	45.93	500095
2013-04-24	49.12	49.12	44.80	47.37	943694
2013-04-25	47.68	49.00	47.68	48.94	772863
2013-04-26	48.90	49.33	48.15	48.67	431915
2013-04-29	48.80	49.68	48.32	49.25	285864
2013-04-30	49.38	49.99	48.84	49.52	197629
2013-05-01	49.12	49.32	47.10	47.11	492297
2013-05-02	47.55	49.85	47.31	49.62	450225
2013-05-03	49.62	50.97	49.21	49.33	374730
2013-05-06	49.50	50.46	49.35	50.13	310376
2013-05-07	50.36	51.19	50.12	51.19	298299
2013-05-08	51.22	51.99	50.85	51.17	345177
2013-05-09	50.94	51.20	50.13	50.41	222934
2013-05-10	50.51	51.53	50.39	50.59	218381
2013-05-13	50.48	51.20	50.06	51.02	211719
2013-05-14	51.14	52.30	50.99	52.29	284409
2013-05-15	52.16	53.27	51.94	52.09	231411
2013-05-16	52.07	52.67	50.52	50.94	235161
2013-05-17	51.30	52.73	50.94	52.14	237795
2013-05-20	51.93	53.58	51.80	52.81	240016
2013-05-21	52.80	53.12	52.30	52.95	156017
2013-05-22	52.92	53.91	51.40	51.85	197890
2013-05-23	50.83	51.88	49.95	51.35	336092
2013-05-24	50.86	52.53	50.86	52.39	171103
2013-05-28	53.42	54.20	52.80	53.01	336471
2013-05-29	52.49	52.88	52.01	52.38	178084
2013-05-30	52.35	52.99	52.13	52.29	190161
2013-05-31	52.01	53.00	51.82	52.09	169196
2013-06-03	52.16	54.35	51.64	54.31	389147
2013-06-04	54.35	57.04	53.78	54.45	438646
2013-06-05	54.20	54.48	51.62	51.82	431122
2013-06-06	51.74	52.63	51.54	52.59	185125
2013-06-07	52.88	55.00	52.82	54.81	188433
2013-06-10	55.33	56.32	54.87	55.92	276305
2013-06-11	55.05	55.42	54.57	54.84	334300
2013-06-12	56.89	56.89	53.53	53.55	332296
2013-06-13	53.49	55.29	53.18	55.15	199965
2013-06-14	55.16	55.62	53.84	54.31	267255
2013-06-17	55.19	55.54	54.13	54.77	284955
2013-06-18	55.00	56.16	54.80	56.04	171716
2013-06-19	56.19	56.36	55.30	55.33	194771
2013-06-20	54.25	54.49	53.05	53.57	486166
2013-06-21	53.80	54.09	51.55	52.23	528910
2013-06-24	51.41	51.41	48.18	50.12	604018
2013-06-25	50.61	51.56	50.32	50.97	405937
2013-06-26	51.60	53.01	50.98	52.71	256245
2013-06-27	53.08	54.54	52.91	53.96	299136
2013-06-28	53.65	54.09	53.30	53.31	739495
2013-07-01	53.81	54.90	53.60	54.03	243308
2013-07-02	54.00	55.52	53.70	55.40	351217
2013-07-03	55.12	55.34	54.46	55.21	132844
2013-07-05	56.10	57.13	55.06	57.09	224725
2013-07-08	57.51	58.76	57.46	58.21	228983
2013-07-09	58.75	59.76	58.39	59.20	292365
2013-07-10	59.37	59.49	57.90	59.22	173450
2013-07-11	60.34	60.34	58.37	59.22	216356
2013-07-12	59.12	59.19	57.62	58.13	312086
2013-07-15	58.11	59.58	58.11	59.23	208970
2013-07-16	59.38	59.63	57.50	58.23	143939
2013-07-17	58.00	59.08	57.62	58.91	190734
2013-07-18	59.00	59.81	59.00	59.40	303037
2013-07-19	59.23	59.41	58.57	59.04	150290
2013-07-22	59.08	60.00	58.77	58.85	211071
2013-07-23	59.24	62.10	59.09	61.31	843745
2013-07-24	61.21	61.39	58.35	59.14	920156
2013-07-25	58.75	61.40	58.44	61.33	449010
2013-07-26	60.90	61.16	59.85	60.50	250967
2013-07-29	60.46	61.98	60.46	61.58	271782
2013-07-30	61.85	64.46	61.36	64.23	499929
2013-07-31	64.80	65.88	64.51	65.24	512895
2013-08-01	64.77	65.39	64.50	65.20	412595
2013-08-02	65.20	66.24	64.96	65.94	423528
2013-08-05	66.00	67.50	66.00	67.26	423365
2013-08-06	67.24	67.84	66.58	67.49	370307
2013-08-07	67.09	67.66	65.60	66.18	380020
2013-08-08	66.60	67.40	66.42	66.80	338342
2013-08-09	66.80	68.12	66.71	68.05	298308
2013-08-12	66.99	68.61	66.40	68.58	392302
2013-08-13	68.75	69.66	68.09	68.95	441682
2013-08-14	68.76	70.22	68.59	69.52	346195
2013-08-15	68.72	68.75	66.66	66.84	324374
2013-08-16	66.34	68.30	66.13	67.13	404386
2013-08-19	67.10	68.18	66.63	66.71	240142
2013-08-20	67.04	68.77	66.76	68.39	295766
2013-08-21	68.00	68.63	65.51	66.78	464198
2013-08-22	67.16	67.59	66.22	66.56	210469
2013-08-23	67.00	67.00	65.81	66.51	217488
2013-08-26	66.43	67.19	65.88	66.33	239720
2013-08-27	65.23	65.55	64.20	64.33	313334
2013-08-28	64.09	65.97	63.55	65.15	255582
2013-08-29	65.19	66.86	64.94	66.49	172329
2013-08-30	66.52	66.64	64.53	65.62	247715
2013-09-03	66.86	68.27	66.00	66.51	273011
2013-09-04	66.86	68.26	66.84	67.85	346518
2013-09-05	68.19	69.19	67.55	68.25	329717
2013-09-06	68.74	68.95	66.25	67.31	264234
2013-09-09	67.81	68.89	67.64	68.67	250278
2013-09-10	69.26	70.66	68.86	70.22	314247
2013-09-11	70.40	71.39	70.28	70.63	280021
2013-09-12	70.65	70.91	69.12	69.48	219963
2013-09-13	69.67	70.50	69.36	70.18	227484
2013-09-16	71.67	71.98	70.84	70.99	320694
2013-09-17	71.23	71.63	70.71	71.29	305801
2013-09-18	71.19	72.09	70.71	71.96	327487
2013-09-19	72.44	72.44	71.55	72.18	239101
2013-09-20	72.67	72.67	71.76	72.01	350998
2013-09-23	72.23	72.43	69.71	71.24	365912
2013-09-24	71.25	71.90	70.22	71.35	190123
2013-09-25	71.91	72.99	71.02	72.85	403607
2013-09-26	73.18	73.58	71.68	72.09	288304
2013-09-27	71.36	73.33	71.22	72.85	316303
2013-09-30	71.88	73.37	71.56	72.96	220280
2013-10-01	72.87	74.25	72.26	73.67	335127
2013-10-02	72.81	73.19	72.09	73.02	293254
2013-10-03	72.88	73.14	71.07	72.03	233915
2013-10-04	71.86	72.81	70.91	72.66	142242
2013-10-07	71.68	72.52	70.32	70.60	238730
2013-10-08	70.65	70.81	66.75	67.03	439980
2013-10-09	66.94	67.33	65.15	66.20	380092
2013-10-10	67.50	69.13	67.03	68.96	346319
2013-10-11	68.89	71.26	68.89	70.84	314433
2013-10-14	70.04	71.52	69.43	71.47	211948
2013-10-15	71.50	71.98	70.04	70.27	190497
2013-10-16	70.91	71.65	70.51	71.06	216908
2013-10-17	70.91	71.09	69.49	69.80	773134
2013-10-18	70.00	71.08	69.42	70.82	475399
2013-10-21	70.76	72.61	70.59	72.44	346953
2013-10-22	73.12	74.94	68.53	69.00	1151130
2013-10-23	64.99	65.70	60.45	63.31	2561210
2013-10-24	63.94	65.53	63.30	64.66	1276529
2013-10-25	63.60	65.28	62.76	63.74	428457
2013-10-28	63.83	64.42	63.26	64.17	411346
2013-10-29	64.51	64.86	63.36	63.52	343627
2013-10-30	63.40	63.80	61.63	62.05	545278
2013-10-31	61.86	63.55	61.63	62.85	317943
2013-11-01	62.84	63.88	62.47	63.88	308774
2013-11-04	63.90	65.18	63.90	64.86	525383
2013-11-05	64.79	65.64	63.80	64.70	347203
2013-11-06	65.07	65.60	63.29	63.55	296139
2013-11-07	63.88	64.15	61.64	62.41	337210
2013-11-08	62.40	63.31	62.01	62.42	300199
2013-11-11	62.17	62.68	61.50	62.46	336113
2013-11-12	62.39	63.77	62.02	63.53	310187
2013-11-13	63.24	65.54	63.24	65.44	282191
2013-11-14	65.46	65.48	63.50	63.94	174867
2013-11-15	63.86	64.44	62.81	64.42	208022
2013-11-18	64.57	65.34	63.56	63.81	275938
2013-11-19	63.85	64.81	62.75	63.00	184702
2013-11-20	63.14	64.44	62.81	63.13	188151
2013-11-21	63.37	65.51	62.93	65.39	207486
2013-11-22	65.56	65.67	64.72	65.53	149668
2013-11-25	65.68	66.00	64.64	65.35	160784
2013-11-26	65.03	65.97	65.00	65.73	187467
2013-11-27	65.78	66.77	65.40	66.62	139036
2013-11-29	67.12	67.19	65.93	66.08	85125
2013-12-02	65.92	66.57	64.78	65.16	144175
2013-12-03	64.98	66.20	64.98	66.08	251445
2013-12-04	65.83	67.45	65.64	66.62	213433
2013-12-05	66.28	68.66	66.00	68.10	203289
2013-12-06	68.50	69.35	67.69	68.24	224071
2013-12-09	68.16	68.92	67.81	68.32	149515
2013-12-10	68.01	68.90	67.68	68.05	227572
2013-12-11	68.04	68.41	67.19	67.63	201480
2013-12-12	67.51	68.11	67.01	67.69	156630
2013-12-13	68.04	68.09	67.28	67.64	135097
2013-12-16	68.09	69.33	67.97	68.53	196981
2013-12-17	68.39	69.43	68.17	68.53	130776
2013-12-18	68.38	70.02	66.41	70.02	305753
2013-12-19	70.00	71.08	69.79	70.41	173137
2013-12-20	70.39	70.95	68.45	68.71	500252
2013-12-23	68.86	69.53	68.86	69.02	251576
2013-12-24	68.95	70.34	68.52	69.69	82360
2013-12-26	70.03	70.84	69.68	70.00	114919
2013-12-27	70.34	70.44	68.46	69.03	181243
2013-12-30	68.86	69.61	67.67	69.31	190744
2013-12-31	69.54	69.97	68.79	69.42	181384
2014-01-02	69.23	69.68	68.07	68.49	285106
2014-01-03	68.39	68.50	66.79	67.15	365797
2014-01-06	67.14	67.50	66.25	66.48	270684
2014-01-07	66.67	67.92	66.34	67.26	197771
2014-01-08	67.25	67.31	66.13	66.85	240604
2014-01-09	66.95	67.18	65.21	65.82	225464
2014-01-10	65.80	65.98	64.70	65.34	220631
2014-01-13	65.24	65.75	63.17	63.33	206677
2014-01-14	64.06	64.06	62.29	63.80	303917
2014-01-15	63.52	63.52	58.14	60.03	1247905
2014-01-16	59.59	60.26	58.33	59.87	597083
2014-01-17	60.00	61.68	60.00	61.41	402642
2014-01-21	61.61	62.05	60.75	61.09	302657
2014-01-22	61.51	61.66	60.84	61.40	242250
2014-01-23	61.20	61.37	59.89	59.98	464717
2014-01-24	59.82	59.82	57.77	58.00	430560
2014-01-27	58.23	58.64	56.11	57.10	388246
2014-01-28	57.26	58.02	56.33	57.20	439890
2014-01-29	56.74	57.25	55.21	55.55	434629
2014-01-30	55.92	57.84	55.53	57.35	355620
2014-01-31	56.19	57.11	55.50	56.29	303392
2014-02-03	56.33	57.01	53.57	54.17	367394
2014-02-04	54.17	57.30	54.16	56.50	511016
2014-02-05	56.17	56.52	54.31	54.96	402664
2014-02-06	55.43	58.58	55.14	58.13	618658
2014-02-07	58.54	59.34	57.70	58.21	343760
2014-02-10	58.34	58.83	57.63	57.68	326952
2014-02-11	57.61	58.18	57.19	57.53	201616
2014-02-12	57.51	57.97	56.13	56.59	232628
2014-02-13	56.22	58.21	55.84	58.04	363562
2014-02-14	57.95	59.02	57.19	58.67	457402
2014-02-18	59.00	59.42	58.24	58.99	740980
2014-02-19	60.00	64.59	59.18	62.54	997973
2014-02-20	62.63	62.63	60.43	61.33	807735
2014-02-21	61.40	61.40	60.34	60.49	358197
2014-02-24	60.00	61.17	59.13	60.51	504815
2014-02-25	60.53	62.50	60.41	61.90	395154
2014-02-26	62.95	63.56	61.63	62.12	258927
2014-02-27	62.02	63.24	61.64	63.10	241926
2014-02-28	63.31	63.58	63.00	63.42	321999
2014-03-03	63.03	63.66	61.87	62.19	275628
2014-03-04	62.76	66.05	62.76	65.79	484982
2014-03-05	65.88	66.44	65.13	65.79	321348
2014-03-06	65.77	66.67	65.60	66.55	354045
2014-03-07	67.33	67.98	66.66	67.05	254619
2014-03-10	67.10	68.06	66.57	68.04	324111
2014-03-11	67.89	68.56	66.62	66.94	290851
2014-03-12	66.30	67.84	66.25	67.16	256071
2014-03-13	67.12	67.38	64.40	64.81	248626
2014-03-14	64.57	65.43	64.04	65.26	146105
2014-03-17	65.78	66.40	65.17	65.88	170358
2014-03-18	65.96	66.85	65.90	66.49	131556
2014-03-19	66.64	66.65	65.28	65.99	124567
2014-03-20	65.67	66.64	65.29	66.17	143227
2014-03-21	66.61	68.20	66.19	67.47	251838
2014-03-24	68.00	68.22	66.53	67.21	283128
2014-03-25	67.53	68.10	65.42	65.93	233210
2014-03-26	66.35	67.04	64.65	65.20	242097
2014-03-27	65.12	65.42	63.56	63.99	229654
2014-03-28	64.21	66.12	64.04	64.80	235105
2014-03-31	65.25	66.72	64.82	66.46	314658
2014-04-01	66.76	68.34	66.76	68.30	200148
2014-04-02	68.35	70.02	68.16	69.76	248584
2014-04-03	70.00	70.69	69.90	70.15	287563
2014-04-04	70.58	70.88	67.48	68.10	194385
2014-04-07	67.54	68.17	64.95	65.69	297920
2014-04-08	65.70	66.89	65.36	66.38	277592
2014-04-09	66.66	68.36	66.31	68.11	207627
2014-04-10	68.27	68.43	66.33	66.40	226417
2014-04-11	65.27	66.03	64.37	64.75	234096
2014-04-14	65.73	67.06	64.99	65.78	217482
2014-04-15	65.84	67.30	65.25	67.00	286132
2014-04-16	67.80	68.02	66.95	67.51	123750
2014-04-17	67.60	69.09	67.40	68.36	191106
2014-04-21	68.31	68.60	67.40	67.99	123157
2014-04-22	68.11	68.19	67.35	68.06	209889
2014-04-23	68.19	70.50	68.19	70.11	365392
2014-04-24	71.73	72.00	68.27	71.44	566755
2014-04-25	71.26	71.49	70.07	71.47	353649
2014-04-28	71.97	72.98	70.31	72.45	516310
2014-04-29	72.71	73.86	71.82	73.63	439105
2014-04-30	73.62	74.41	72.55	74.28	241052
2014-05-01	74.30	76.24	73.80	75.83	452723
2014-05-02	76.00	77.09	75.28	76.49	505681
2014-05-05	75.87	76.30	75.04	75.22	276998
2014-05-06	75.00	75.00	72.66	72.85	285061
2014-05-07	72.82	73.44	70.66	71.85	357683
2014-05-08	71.78	74.07	71.24	71.30	307791
2014-05-09	71.04	72.40	70.40	72.40	372577
2014-05-12	72.50	76.18	72.50	76.00	530060
2014-05-13	76.45	76.69	73.94	74.15	992295
2014-05-14	74.16	74.46	72.86	73.05	237531
2014-05-15	72.46	72.69	71.70	72.27	304617
2014-05-16	72.20	74.05	72.20	74.03	300938
2014-05-19	73.59	75.48	73.40	74.56	305695
2014-05-20	74.17	74.36	73.07	74.02	318406
2014-05-21	74.43	75.85	74.19	75.51	276628
2014-05-22	76.04	77.41	75.85	76.03	217321
2014-05-23	76.11	77.82	76.08	77.68	235180
2014-05-27	78.58	79.98	78.53	78.82	333633
2014-05-28	78.48	78.67	77.75	78.21	189639
2014-05-29	78.28	78.82	77.26	78.60	169059
2014-05-30	78.65	79.32	77.99	78.43	550015
2014-06-02	78.59	78.59	77.02	77.73	206147
2014-06-03	77.53	80.59	77.14	78.85	403413
2014-06-04	78.26	79.88	77.91	79.56	168472
2014-06-05	79.60	80.28	78.24	79.80	206459
2014-06-06	80.20	81.02	79.30	79.68	266561
2014-06-09	79.57	80.40	79.41	80.39	284867
2014-06-10	80.17	81.05	79.97	80.54	609934
2014-06-11	80.10	80.44	78.66	79.16	246244
2014-06-12	78.79	79.65	75.88	76.38	418470
2014-06-13	76.41	77.13	75.73	76.68	259796
2014-06-16	83.99	88.62	82.40	86.53	1640248
2014-06-17	86.29	88.91	84.77	88.68	606499
2014-06-18	88.77	90.50	88.68	90.25	387911
2014-06-19	90.32	92.18	89.57	92.00	400709
2014-06-20	91.91	92.50	91.59	92.35	493047
2014-06-23	93.09	93.87	92.12	92.39	247761
2014-06-24	92.54	92.76	89.67	89.88	400469
2014-06-25	89.45	92.57	89.00	92.32	352495
2014-06-26	92.12	93.25	90.78	92.74	208029
2014-06-27	92.44	93.54	92.35	93.23	182133
2014-06-30	93.29	94.31	92.73	94.07	505503
2014-07-01	93.84	94.99	93.67	94.37	310550
2014-07-02	94.73	96.38	94.51	96.07	308551
2014-07-03	96.21	96.72	95.55	96.37	250576
2014-07-07	96.41	97.20	95.78	95.93	292284
2014-07-08	95.92	96.56	95.00	95.63	280871
2014-07-09	95.67	96.85	95.67	96.06	229413
2014-07-10	93.48	95.36	93.20	94.40	337179
2014-07-11	94.39	94.81	93.54	93.70	309696
2014-07-14	95.00	95.32	93.88	94.20	306853
2014-07-15	94.52	94.71	92.50	92.99	239664
2014-07-16	93.80	93.80	92.11	92.48	176782
2014-07-17	91.69	91.69	89.66	89.86	379677
2014-07-18	89.87	91.78	89.87	91.42	327113
2014-07-21	91.06	91.39	90.16	90.49	252031
2014-07-22	90.92	93.18	90.22	90.43	568637
2014-07-23	93.95	97.00	93.00	94.59	882859
2014-07-24	94.79	96.28	94.64	95.22	327011
2014-07-25	94.51	95.04	92.64	92.68	313767
2014-07-28	92.77	93.09	91.48	92.19	274102
2014-07-29	92.18	92.18	89.79	90.52	568932
2014-07-30	90.92	91.57	90.41	91.04	212636
2014-07-31	89.57	90.39	88.34	88.85	418019
2014-08-01	88.81	90.18	87.40	88.55	285433
2014-08-04	89.04	90.32	88.72	90.13	359695
2014-08-05	89.32	91.03	89.18	89.89	174689
2014-08-06	89.10	90.86	88.88	89.71	290615
2014-08-07	90.14	91.75	88.17	88.52	436657
2014-08-08	88.40	90.49	88.27	90.17	162125
2014-08-11	90.60	91.43	90.17	90.98	195519
2014-08-12	90.59	91.15	89.93	91.01	264285
2014-08-13	90.68	92.75	90.57	92.45	214668
2014-08-14	93.01	94.34	92.97	93.47	194575
2014-08-15	92.93	92.95	89.10	90.09	414482
2014-08-18	91.02	91.18	89.76	90.00	307689
2014-08-19	90.65	90.69	88.80	89.00	288643
2014-08-20	88.80	88.81	88.10	88.39	256555
2014-08-21	88.28	88.86	86.27	86.61	369251
2014-08-22	86.61	87.00	84.98	85.12	434703
2014-08-25	85.57	87.41	85.51	87.04	193579
2014-08-26	87.42	89.06	87.41	88.60	230868
2014-08-27	88.64	88.64	87.04	87.28	136835
2014-08-28	87.00	87.22	85.36	86.90	137637
2014-08-29	86.74	87.54	86.65	87.42	135097
2014-09-02	87.73	89.99	87.42	89.23	219613
2014-09-03	89.94	91.20	89.59	90.70	335573
2014-09-04	90.83	92.78	90.83	91.66	350030
2014-09-05	91.50	91.83	90.35	91.43	200445
2014-09-08	91.29	91.29	88.76	89.60	252430
2014-09-09	89.59	90.24	88.59	89.17	231465
2014-09-10	89.05	89.59	85.00	86.52	456817
2014-09-11	85.67	86.50	85.46	85.72	257818
2014-09-12	85.73	85.99	82.08	82.97	416956
2014-09-15	82.97	83.11	79.97	80.23	604662
2014-09-16	80.23	81.98	80.02	80.97	281638
2014-09-17	80.97	83.44	80.97	83.02	299918
2014-09-18	83.23	83.59	81.39	81.87	246689
2014-09-19	82.02	82.64	80.68	81.11	308552
2014-09-22	80.50	80.84	79.23	79.77	246056
2014-09-23	79.61	79.73	76.33	76.54	546332
2014-09-24	76.70	77.30	76.32	77.05	263870
2014-09-25	76.90	76.91	75.21	75.89	281528
2014-09-26	76.15	76.64	75.78	76.43	240549
2014-09-29	75.66	77.63	75.28	77.36	312945
2014-09-30	77.26	77.63	75.50	75.69	347310
2014-10-01	75.22	75.22	72.32	73.43	604577
2014-10-02	76.01	82.44	75.58	80.79	905873
2014-10-03	81.70	85.05	81.37	84.10	576543
2014-10-06	84.34	84.61	81.18	81.86	259531
2014-10-07	81.40	81.87	78.95	78.98	292237
2014-10-08	79.07	81.82	78.02	81.68	455762
2014-10-09	81.57	82.96	79.69	79.74	363628
2014-10-10	79.36	81.88	78.49	80.86	358852
2014-10-13	67.50	69.78	63.05	64.01	2146556
2014-10-14	64.44	66.76	63.72	66.03	1138716
2014-10-15	66.33	69.84	65.54	69.31	743196
2014-10-16	67.68	70.84	67.38	70.08	637351
2014-10-17	71.25	72.12	69.48	70.48	561411
2014-10-20	70.27	71.42	69.18	70.21	338723
2014-10-21	70.71	71.80	69.93	70.77	480716
2014-10-22	70.64	71.68	68.43	68.69	381710
2014-10-23	69.60	72.37	69.44	71.99	480198
2014-10-24	72.25	73.83	70.97	73.77	291323
2014-10-27	73.61	73.61	71.30	71.87	245964
2014-10-28	72.79	75.91	72.59	75.76	417556
2014-10-29	75.96	76.83	74.05	74.73	331592
2014-10-30	73.05	75.97	72.19	75.40	388139
2014-10-31	76.93	78.89	76.05	77.62	415837
2014-11-03	77.65	78.36	74.76	75.22	594274
2014-11-04	75.17	76.03	73.11	74.14	405557
2014-11-05	75.20	77.01	72.76	73.90	590253
2014-11-06	72.06	75.65	71.79	75.42	412163
2014-11-07	75.61	75.85	74.24	75.65	396756
2014-11-10	75.76	76.69	74.29	75.87	350506
2014-11-11	75.68	76.99	75.46	76.81	333881
2014-11-12	76.52	78.60	76.52	78.22	309894
2014-11-13	78.48	78.94	77.38	77.36	69654
2014-11-14	75.63	75.65	74.65	75.13	332597
2014-11-17	74.86	75.15	73.01	73.22	305138
2014-11-18	73.40	75.26	73.40	73.99	256605
2014-11-19	73.69	74.05	72.25	72.84	312103
2014-11-20	72.40	74.68	71.82	73.24	271863
2014-11-21	74.80	75.15	73.79	73.98	312756
2014-11-24	74.05	74.54	71.49	72.58	467575
2014-11-25	73.01	74.61	73.01	74.32	218750
2014-11-26	74.31	74.90	73.43	73.49	186341
2014-11-28	73.79	74.09	72.52	73.51	160523
2014-12-01	73.27	73.87	71.57	72.42	273260
2014-12-02	72.71	75.14	72.65	74.96	524266
2014-12-03	75.07	78.44	75.07	78.27	325585
2014-12-04	77.99	79.11	77.36	79.06	273417
2014-12-05	79.17	80.00	77.86	79.03	217760
2014-12-08	78.97	79.88	78.70	79.23	313753
2014-12-09	78.28	80.35	77.83	80.26	296959
2014-12-10	79.76	81.58	79.07	80.90	575593
2014-12-11	81.68	83.90	81.43	82.82	394892
2014-12-12	81.82	85.70	81.82	84.28	423475
2014-12-15	85.00	85.96	82.59	83.52	464181
2014-12-16	83.05	84.07	81.27	81.39	340780
2014-12-17	81.43	83.98	80.21	83.93	256335
2014-12-18	85.32	85.71	83.60	85.53	248974
2014-12-19	85.75	88.83	84.35	86.94	623212
2014-12-22	87.14	87.51	86.14	86.86	192596
2014-12-23	87.59	90.44	86.60	89.13	212937
2014-12-24	89.52	89.62	87.83	88.53	100870
2014-12-26	88.90	89.71	86.95	88.07	179050
2014-12-29	87.86	88.41	86.96	88.22	245576
2014-12-30	87.72	88.80	86.96	88.06	105477
2014-12-31	88.28	88.92	86.61	86.69	273949
2015-01-02	87.07	88.50	85.08	87.25	190609
2015-01-05	86.36	87.22	84.03	84.65	311405
2015-01-06	84.90	86.97	83.52	85.11	278111
2015-01-07	85.58	86.54	84.20	86.09	197971
2015-01-08	86.78	89.16	86.24	86.74	277951
2015-01-09	86.49	87.02	85.67	86.20	139186
2015-01-12	86.21	86.63	84.07	86.39	210220
2015-01-13	87.16	87.43	84.32	85.21	215743
2015-01-14	83.80	85.10	81.40	83.76	233500
2015-01-15	83.63	84.12	79.84	80.98	300612
2015-01-16	80.41	82.97	80.41	82.41	264683
2015-01-20	82.41	82.78	79.90	81.49	212280
2015-01-21	81.06	84.40	80.91	84.19	180759
2015-01-22	85.16	87.05	83.91	86.49	218953
2015-01-23	86.80	88.48	86.14	87.94	309296
2015-01-26	88.75	90.97	88.00	89.78	559032
2015-01-27	88.53	89.68	88.01	88.38	413403
2015-01-28	88.85	88.97	86.32	86.82	320170
2015-01-29	86.92	88.53	86.92	87.87	379218
2015-01-30	87.40	87.69	84.59	84.70	365398
2015-02-02	85.18	85.92	82.57	85.14	348307
2015-02-03	86.70	89.01	85.72	88.89	341318
2015-02-04	88.82	88.95	87.60	88.01	228232
2015-02-05	88.50	90.68	88.35	89.08	284201
2015-02-06	89.37	91.81	89.20	91.14	273495
2015-02-09	89.29	90.00	88.05	88.15	281397
2015-02-10	88.51	89.32	87.23	88.73	205266
2015-02-11	88.74	88.79	86.19	87.01	180812
2015-02-12	87.28	88.64	86.32	88.15	166077
2015-02-13	88.07	89.36	87.23	89.13	180843
2015-02-17	89.16	89.33	87.91	88.19	108138
2015-02-18	87.84	88.55	86.62	87.63	288068
2015-02-19	87.14	88.66	87.09	88.51	149358
2015-02-20	88.52	89.57	87.88	89.01	210627
2015-02-23	89.04	89.41	88.23	89.28	202874
2015-02-24	89.43	90.03	88.38	89.35	351402
2015-02-25	92.81	95.90	91.19	93.14	750655
2015-02-26	93.46	93.98	90.47	92.21	608432
2015-02-27	92.55	94.87	91.96	94.46	492413
2015-03-02	94.88	95.98	94.61	95.31	410107
2015-03-03	95.24	95.42	92.02	93.25	356679
2015-03-04	92.54	92.60	91.19	92.32	310878
2015-03-05	92.67	92.98	90.88	91.86	185415
2015-03-06	91.27	92.10	89.37	89.58	220950
2015-03-09	89.30	90.10	88.09	90.02	217257
2015-03-10	89.10	89.63	87.61	88.26	198800
2015-03-11	88.28	89.51	87.67	89.36	230292
2015-03-12	89.84	92.59	89.79	92.19	223174
2015-03-13	92.33	92.64	90.56	92.14	214413
2015-03-16	92.52	94.28	92.52	94.07	245196
2015-03-17	94.07	95.80	94.07	95.24	280742
2015-03-18	94.75	95.90	93.05	95.49	205242
2015-03-19	95.22	97.90	95.22	96.68	243532
2015-03-20	97.25	97.71	95.56	97.30	359161
2015-03-23	97.62	99.50	97.32	97.81	243088
2015-03-24	97.81	98.68	96.78	98.45	189686
2015-03-25	99.06	99.06	94.97	95.12	319039
2015-03-26	95.00	95.05	93.51	94.33	232039
2015-03-27	94.42	97.25	94.42	96.67	162039
2015-03-30	97.16	99.98	96.94	99.07	233695
2015-03-31	98.23	100.25	97.61	99.41	557964
2015-04-01	99.28	99.28	95.98	96.96	290036
2015-04-02	97.31	100.64	96.85	99.63	341435
2015-04-06	99.63	101.40	99.09	99.67	262096
2015-04-07	99.57	100.61	98.77	99.02	205150
2015-04-08	99.32	101.49	99.32	101.47	189895
2015-04-09	101.40	102.10	99.18	100.54	135533
2015-04-10	100.52	101.66	100.52	101.20	155200
2015-04-13	101.39	101.75	100.38	101.09	174086
2015-04-14	101.09	101.34	99.81	100.17	193236
2015-04-15	100.99	101.73	100.27	101.04	305466
2015-04-16	101.09	101.46	100.61	101.14	203458
2015-04-17	100.60	101.35	99.50	101.35	252893
2015-04-20	101.35	104.70	100.84	104.51	383615
2015-04-21	104.36	105.44	102.35	102.50	409158
2015-04-22	105.00	106.87	101.88	102.54	531436
2015-04-23	102.90	105.30	102.81	104.91	436908
2015-04-24	105.37	107.34	104.62	107.06	444576
2015-04-27	107.33	109.33	104.14	104.58	396838
2015-04-28	104.34	104.85	102.73	103.10	250266
2015-04-29	102.63	103.09	101.04	101.50	217936
2015-04-30	100.96	101.36	98.82	99.73	336990
2015-05-01	100.10	102.76	100.10	102.52	287111
2015-05-04	102.99	105.41	102.96	104.46	385316
2015-05-05	104.47	105.00	103.26	103.45	327658
2015-05-06	104.00	104.24	101.22	103.12	263756
2015-05-07	103.19	106.20	102.87	105.79	312959
2015-05-08	106.71	107.90	105.82	106.17	273771
2015-05-11	106.11	106.80	105.10	105.28	204369
2015-05-12	104.80	104.80	102.66	104.09	264423
2015-05-13	103.93	104.96	102.44	103.03	201179
2015-05-14	103.68	104.23	102.01	103.93	181438
2015-05-15	103.93	104.78	103.29	104.42	122777
2015-05-18	104.50	106.70	104.11	106.12	157469
2015-05-19	106.43	107.48	105.46	106.36	295728
2015-05-20	106.65	107.90	106.46	107.51	516571
2015-05-21	107.08	108.65	106.25	106.89	313610
2015-05-22	107.33	108.63	104.87	105.09	363839
2015-05-26	104.85	105.09	103.10	104.05	285736
2015-05-27	104.33	107.55	103.03	107.21	448107
2015-05-28	107.58	107.78	106.01	107.52	194595
2015-05-29	107.38	107.40	105.93	106.45	190583
2015-06-01	107.00	108.16	105.41	107.25	220263
2015-06-02	106.37	109.00	106.37	108.15	221210
2015-06-03	108.19	111.49	107.62	110.27	410521
2015-06-04	110.15	112.00	109.63	110.17	342626
2015-06-05	110.26	113.80	108.78	113.17	383902
2015-06-08	113.25	115.08	111.85	112.05	304563
2015-06-09	112.00	112.93	110.21	111.06	242932
2015-06-10	111.52	112.91	111.11	112.28	165694
2015-06-11	112.58	112.89	110.60	110.91	208089
2015-06-12	110.84	112.51	110.50	112.36	334697
2015-06-15	111.96	113.06	111.17	112.24	344225
2015-06-16	112.44	114.57	111.81	112.43	324330
2015-06-17	112.93	113.41	111.40	111.94	276239
2015-06-18	112.45	112.85	111.40	112.09	381411
2015-06-19	112.20	113.01	111.39	112.80	399678
2015-06-22	113.39	114.22	112.71	113.11	165453
2015-06-23	114.04	117.11	113.79	116.20	289746
2015-06-24	116.08	117.14	114.28	115.27	294505
2015-06-25	115.85	116.80	113.99	114.69	249187
2015-06-26	114.78	115.40	114.12	114.51	272791
2015-06-29	113.92	114.67	111.70	111.97	275834
2015-06-30	112.83	113.79	111.78	113.16	302304
2015-07-01	114.37	115.52	113.88	114.59	233368
2015-07-02	114.64	115.18	113.68	113.71	224963
2015-07-06	112.95	114.91	112.06	113.47	192831
2015-07-07	113.53	113.56	109.79	111.14	362225
2015-07-08	110.06	111.32	109.34	110.55	280384
2015-07-09	111.59	112.31	110.12	110.96	267391
2015-07-10	112.17	113.27	111.89	112.29	225886
2015-07-13	113.58	115.85	113.58	115.16	329291
2015-07-14	115.06	115.49	114.23	114.71	159669
2015-07-15	114.67	115.96	113.81	115.48	221430
2015-07-16	116.26	118.57	115.52	116.88	350265
2015-07-17	116.80	117.00	115.83	116.77	223627
2015-07-20	116.65	118.03	116.43	117.22	235842
2015-07-21	116.64	116.64	110.75	112.40	746681
2015-07-22	115.01	120.11	110.84	117.72	970172
2015-07-23	116.99	117.76	115.08	116.87	443872
2015-07-24	117.79	117.99	112.84	113.57	451171
2015-07-27	112.30	113.31	108.76	113.07	646130
2015-07-28	113.63	114.41	111.45	112.59	253236
2015-07-29	113.16	117.41	112.75	116.23	361143
2015-07-30	115.81	119.67	115.81	118.11	258015
2015-07-31	118.58	122.01	117.82	119.69	327821
2015-08-03	120.12	121.53	117.56	118.40	284091
2015-08-04	118.60	120.64	118.08	118.99	264735
2015-08-05	119.97	120.81	119.52	119.80	257307
2015-08-06	120.40	120.40	116.52	118.45	253734
2015-08-07	118.45	118.71	116.12	116.66	363870
2015-08-10	117.66	119.06	116.75	117.50	379691
2015-08-11	116.75	117.78	115.06	117.53	240651
2015-08-12	116.53	117.33	111.85	115.10	454620
2015-08-13	115.03	116.91	113.24	115.04	288917
2015-08-14	114.79	116.45	113.62	116.14	321995
2015-08-17	115.76	115.77	113.75	114.94	292415
2015-08-18	115.11	115.82	114.15	114.69	220536
2015-08-19	114.39	114.40	111.86	112.71	238007
2015-08-20	111.66	111.85	108.06	108.27	320841
2015-08-21	106.00	107.04	103.57	104.85	416872
2015-08-24	98.54	104.98	97.16	101.89	553993
2015-08-25	105.40	107.39	103.60	103.78	357612
2015-08-26	106.40	106.49	103.26	106.10	261944
2015-08-27	107.02	109.44	105.74	106.85	336473
2015-08-28	106.39	108.70	106.39	107.40	188849
2015-08-31	107.29	108.62	106.07	106.60	136890
2015-09-01	104.69	106.14	103.88	105.00	311894
2015-09-02	106.39	107.76	105.21	107.76	251331
2015-09-03	107.73	108.96	106.43	107.36	227583
2015-09-04	106.07	107.94	105.50	106.99	177556
2015-09-08	108.20	109.80	107.59	109.57	220580
2015-09-09	109.73	112.00	109.57	109.87	326679
2015-09-10	109.72	110.48	108.35	109.05	219925
2015-09-11	108.56	108.76	107.40	108.66	160472
2015-09-14	108.83	109.43	108.20	108.77	123187
2015-09-15	109.32	111.44	108.80	111.24	178324
2015-09-16	111.33	113.32	110.71	113.11	199967
2015-09-17	113.21	117.88	112.80	115.48	295757
2015-09-18	114.19	116.23	113.02	113.35	372664
2015-09-21	114.29	116.93	114.06	115.44	233718
2015-09-22	114.21	114.77	111.26	111.97	334726
2015-09-23	112.26	112.88	110.86	112.53	147807
2015-09-24	111.53	112.51	107.20	109.39	366014
2015-09-25	110.00	111.63	107.94	108.44	268303
2015-09-28	108.06	108.62	101.25	102.15	502918
2015-09-29	102.32	105.77	101.34	105.44	349162
2015-09-30	106.76	108.22	104.78	108.11	426137
2015-10-01	107.87	109.06	106.41	108.82	204163
2015-10-02	107.24	111.93	106.57	111.83	271426
2015-10-05	113.20	113.84	111.49	113.65	199194
2015-10-06	113.59	114.35	109.69	110.47	270511
2015-10-07	110.89	111.65	108.07	109.75	330190
2015-10-08	109.95	111.49	108.60	109.68	325972
2015-10-09	109.41	109.41	106.31	106.95	448044
2015-10-12	106.95	108.46	105.75	107.67	219087
2015-10-13	106.92	108.00	106.00	106.66	263661
2015-10-14	107.05	108.68	105.81	106.63	554997
2015-10-15	107.05	108.00	106.83	107.84	450954
2015-10-16	108.35	108.35	104.38	106.02	500107
2015-10-19	105.76	106.47	104.80	105.89	444424
2015-10-20	105.74	106.65	104.38	106.56	612971
2015-10-21	103.82	112.98	102.01	110.46	963021
2015-10-22	111.46	115.64	110.73	113.44	578171
2015-10-23	114.76	116.49	113.70	116.20	357548
2015-10-26	117.06	118.28	114.10	117.06	342507
2015-10-27	116.75	116.82	112.69	113.14	266195
2015-10-28	113.75	116.29	111.75	116.26	351063
2015-10-29	116.60	116.60	112.49	113.81	252555
2015-10-30	113.66	118.44	112.52	117.39	287590
2015-11-02	117.66	118.37	115.34	117.44	218808
2015-11-03	117.52	118.97	116.09	118.33	264753
2015-11-04	118.12	120.82	117.00	120.61	341542
2015-11-05	120.69	121.00	118.43	120.63	286509
2015-11-06	120.19	121.79	119.59	120.48	484246
2015-11-09	120.00	120.33	118.42	118.99	327441
2015-11-10	119.70	120.98	118.88	119.79	352056
2015-11-11	120.28	121.81	119.26	120.34	428173
2015-11-12	119.52	120.77	116.51	116.80	253453
2015-11-13	116.10	116.24	111.84	112.10	306357
2015-11-16	111.69	114.42	111.55	114.33	218042
2015-11-17	114.93	118.74	114.70	116.15	244613
2015-11-18	116.13	119.34	116.05	118.88	532502
2015-11-19	119.33	120.33	117.70	118.38	235755
2015-11-20	119.37	120.62	118.90	120.13	171791
2015-11-23	119.89	123.10	119.13	122.15	233652
2015-11-24	121.21	124.64	121.16	123.75	253448
2015-11-25	123.75	126.50	123.75	125.36	279297
2015-11-27	125.88	126.56	124.73	125.86	68667
2015-11-30	125.87	126.28	123.53	124.24	202349
2015-12-01	125.17	126.56	124.50	126.06	246671
2015-12-02	126.41	126.54	123.57	123.94	148861
2015-12-03	124.52	124.53	121.20	121.77	232053
2015-12-04	121.97	124.68	121.97	123.96	198940
2015-12-07	123.47	124.65	122.33	123.10	164130
2015-12-08	121.49	124.46	121.24	123.95	141333
2015-12-09	124.10	124.61	120.90	121.32	317449
2015-12-10	121.32	122.54	120.12	121.39	266021
2015-12-11	119.70	119.94	116.12	116.36	256412
2015-12-14	116.35	116.79	110.86	113.50	488636
2015-12-15	114.92	115.77	110.74	111.78	392174
2015-12-16	112.57	113.87	110.56	113.68	313611
2015-12-17	113.81	114.64	111.20	111.28	208914
2015-12-18	110.24	110.30	104.74	106.44	906210
2015-12-21	107.66	108.21	104.74	106.59	380868
2015-12-22	107.40	108.57	105.67	108.19	308632
2015-12-23	108.23	109.76	107.58	109.67	225404
2015-12-24	109.46	110.30	108.53	109.43	102002
2015-12-28	109.24	109.60	107.00	107.73	164593
2015-12-29	108.63	110.33	108.05	108.99	222834
2015-12-30	109.09	109.82	107.50	107.60	157742
2015-12-31	106.91	108.40	106.48	106.67	193927
2016-01-04	104.24	105.38	102.60	103.06	381388
2016-01-05	103.18	103.75	98.44	98.84	781381
2016-01-06	91.33	95.26	87.00	89.06	1612369
2016-01-07	86.96	91.32	85.74	87.91	638156
2016-01-08	88.59	90.67	86.05	86.29	617450
2016-01-11	86.73	88.16	86.08	87.50	440693
2016-01-12	88.00	88.12	83.62	85.38	930471
2016-01-13	85.93	85.93	79.76	80.70	659392
2016-01-14	80.72	82.90	77.44	80.89	617876
2016-01-15	78.75	79.85	77.25	78.13	517005
2016-01-19	78.47	79.04	73.90	74.95	677598
2016-01-20	73.86	78.95	73.35	77.73	609509
2016-01-21	77.99	79.17	76.48	76.54	455321
2016-01-22	77.70	78.89	77.07	78.27	332023
2016-01-25	77.92	79.30	77.48	77.98	340589
2016-01-26	78.06	78.92	76.03	78.78	471049
2016-01-27	78.19	78.91	75.98	76.75	480350
2016-01-28	77.29	77.99	72.95	73.79	526283
2016-01-29	74.37	77.01	73.78	76.57	423738
2016-02-01	75.75	77.05	74.68	76.42	278065
2016-02-02	75.62	75.99	72.39	74.23	395708
2016-02-03	74.90	75.35	72.30	74.44	404925
2016-02-04	74.45	77.07	72.95	76.29	322994
2016-02-05	76.00	77.28	75.05	75.32	489033
2016-02-08	74.23	76.31	73.85	75.70	408501
2016-02-09	74.70	78.76	74.26	76.38	390733
2016-02-10	76.85	79.96	76.85	77.60	333485
2016-02-11	76.45	78.63	75.80	77.79	326872
2016-02-12	78.90	79.90	77.71	79.08	317101
2016-02-16	80.00	82.74	79.80	82.60	480142
2016-02-17	83.16	86.47	83.16	85.86	486576
2016-02-18	86.65	87.18	85.11	85.87	533706
2016-02-19	85.40	86.07	83.80	84.97	608817
2016-02-22	86.09	88.39	86.09	87.04	642124
2016-02-23	86.86	88.95	86.78	87.16	487188
2016-02-24	89.00	95.69	85.87	94.02	1106676
2016-02-25	94.49	94.90	91.71	94.23	562019
2016-02-26	95.01	95.01	93.04	93.73	401117
2016-02-29	93.84	94.78	92.66	92.72	497949
2016-03-01	93.71	95.31	92.45	95.26	696976
2016-03-02	95.42	95.90	93.42	94.58	288513
2016-03-03	95.28	97.42	94.46	97.13	396311
2016-03-04	97.59	99.14	96.38	96.83	319186
2016-03-07	96.39	97.48	95.19	96.38	234801
2016-03-08	95.53	96.21	93.54	93.55	330633
2016-03-09	93.76	94.82	92.20	94.25	381852
2016-03-10	94.52	94.86	91.23	91.99	399976
2016-03-11	92.72	94.88	92.19	94.80	319303
2016-03-14	94.20	94.43	92.08	92.76	235884
2016-03-15	92.20	92.41	89.24	90.58	322352
2016-03-16	90.57	90.67	89.01	90.46	259397
2016-03-17	89.99	90.72	89.24	90.36	353181
2016-03-18	90.86	92.47	90.56	91.31	474296
2016-03-21	90.87	91.29	89.47	89.74	409184
2016-03-22	89.41	89.62	88.02	88.16	280044
2016-03-23	87.86	87.98	86.73	86.73	322440
2016-03-24	86.68	88.06	85.19	88.05	324692
2016-03-28	87.79	88.33	86.85	87.37	239283
2016-03-29	87.08	91.17	86.69	90.98	326195
2016-03-30	91.37	92.22	90.96	91.71	334340
2016-03-31	91.92	92.17	86.81	87.33	610638
2016-04-01	86.18	86.97	83.63	84.48	511466
2016-04-04	84.28	84.28	80.48	81.56	684679
2016-04-05	81.08	83.78	80.21	82.53	401720
2016-04-06	82.74	83.67	82.08	82.97	255571
2016-04-07	82.83	83.69	79.35	79.86	539268
2016-04-08	80.29	80.67	79.14	79.68	349477
2016-04-11	80.23	83.21	79.79	81.26	516002
2016-04-12	81.57	84.32	81.41	84.18	411188
2016-04-13	84.75	88.46	84.58	88.35	497551
2016-04-14	88.10	90.15	87.40	88.98	343592
2016-04-15	88.87	89.68	88.00	89.03	256366
2016-04-18	88.67	90.71	87.99	90.44	376143
2016-04-19	90.48	91.20	90.01	90.82	325059
2016-04-20	91.01	93.16	91.01	92.50	527184
2016-04-21	88.16	89.98	79.00	79.14	2638024
2016-04-22	78.97	82.99	78.50	82.14	880921
2016-04-25	81.69	82.31	80.26	80.39	410141
2016-04-26	80.91	85.50	80.40	85.36	575205
2016-04-27	85.47	86.03	84.83	85.31	371699
2016-04-28	85.37	86.65	83.81	83.96	437211
2016-04-29	84.05	84.46	82.75	83.02	402263
2016-05-02	83.68	84.13	82.40	83.35	352585
2016-05-03	82.35	84.06	82.00	83.37	401211
2016-05-04	82.57	83.86	82.13	82.35	342884
2016-05-05	82.24	83.32	81.36	81.38	293565
2016-05-06	81.09	83.42	81.00	83.32	364264
2016-05-09	83.39	85.08	83.35	84.04	285035
2016-05-10	84.27	84.90	83.26	84.74	212375
2016-05-11	83.53	84.66	80.34	80.39	360073
2016-05-12	80.50	80.86	78.51	78.86	651552
2016-05-13	78.50	79.98	78.10	78.60	341533
2016-05-16	78.80	79.40	78.18	78.26	269276
2016-05-17	78.08	80.26	77.88	79.24	362334
2016-05-18	78.76	79.33	78.00	78.29	276298
2016-05-19	78.00	79.27	77.29	77.33	272625
2016-05-20	77.44	80.03	77.10	79.96	259264
2016-05-23	80.22	80.47	77.54	77.58	199090
2016-05-24	77.78	79.61	77.12	78.98	217599
2016-05-25	78.90	81.96	78.90	81.69	249730
2016-05-26	82.25	82.74	81.25	81.37	152672
2016-05-27	81.59	83.10	81.54	82.16	262186
2016-05-31	82.18	82.92	81.80	82.34	240148
2016-06-01	81.79	83.01	79.54	81.98	278999
2016-06-02	81.60	82.93	81.56	82.62	153328
2016-06-03	82.20	82.20	78.98	79.14	429944
2016-06-06	78.87	79.44	77.60	79.08	439147
2016-06-07	79.14	80.59	79.10	80.05	434549
2016-06-08	80.22	80.82	78.61	79.12	220861
2016-06-09	78.60	79.18	76.43	77.37	353367
2016-06-10	75.86	76.40	74.81	74.91	265708
2016-06-13	74.49	75.44	74.12	74.99	365894
2016-06-14	74.88	75.35	73.50	74.01	356123
2016-06-15	74.26	75.58	73.67	74.21	495228
2016-06-16	73.64	75.11	72.40	74.98	452874
2016-06-17	75.16	77.45	74.64	75.50	426850
2016-06-20	76.60	77.77	76.02	76.24	335578
2016-06-21	75.00	76.06	72.49	73.21	377737
2016-06-22	73.50	73.79	71.70	71.76	281293
2016-06-23	72.46	74.34	72.46	73.76	247870
2016-06-24	70.37	71.60	70.25	71.18	599249
2016-06-27	70.26	70.67	68.70	69.23	391497
2016-06-28	70.10	71.04	69.42	70.11	254991
2016-06-29	70.73	71.99	70.50	71.61	158784
2016-06-30	71.88	72.34	69.89	71.07	328048
2016-07-01	71.10	74.48	71.04	72.30	484029
2016-07-05	71.75	72.15	69.36	70.41	416341
2016-07-06	70.15	72.27	69.61	72.01	205218
2016-07-07	72.41	73.96	72.30	73.44	278925
2016-07-08	74.44	77.55	74.44	77.14	380265
2016-07-11	77.79	78.81	77.49	78.02	235104
2016-07-12	78.72	79.81	78.39	79.29	289149
2016-07-13	79.58	79.96	78.20	79.63	209577
2016-07-14	80.62	81.65	80.16	80.28	314752
2016-07-15	80.86	80.99	79.98	80.63	277083
2016-07-18	80.63	82.83	80.31	82.39	309079
2016-07-19	81.98	82.63	80.60	81.04	467543
2016-07-20	81.15	82.98	81.15	82.29	387271
2016-07-21	82.30	85.08	82.20	83.36	383500
2016-07-22	83.55	83.94	82.08	83.73	157242
2016-07-25	83.81	84.55	81.81	82.19	436350
2016-07-26	82.20	83.43	81.63	83.19	309473
2016-07-27	83.67	83.87	82.51	83.38	325692
2016-07-28	86.14	86.76	83.07	85.73	611427
2016-07-29	85.78	86.61	85.18	86.29	322622
2016-08-01	86.29	86.71	84.48	85.81	593592
2016-08-02	85.61	85.67	82.13	82.53	578174
2016-08-03	82.13	83.81	80.62	83.79	276302
2016-08-04	83.53	85.99	83.26	83.83	210534
2016-08-05	84.73	86.33	83.85	84.23	306747
2016-08-08	84.51	84.81	83.67	83.83	182641
2016-08-09	83.60	83.91	81.98	82.17	256692
2016-08-10	82.39	82.65	81.62	81.98	153972
2016-08-11	82.74	84.97	82.74	83.82	233061
2016-08-12	83.75	84.43	82.65	83.46	175969
2016-08-15	84.00	85.38	83.99	84.82	171600
2016-08-16	84.54	85.15	83.81	83.99	158798
2016-08-17	83.73	83.90	82.31	82.77	292778
2016-08-18	82.80	82.89	81.55	82.81	341091
2016-08-19	82.36	83.43	82.12	82.79	160521
2016-08-22	82.74	82.74	81.42	81.68	230532
2016-08-23	82.37	83.34	82.03	82.15	179247
2016-08-24	81.96	83.10	80.42	80.83	277502
2016-08-25	80.34	81.76	79.84	81.02	177044
2016-08-26	81.07	82.09	79.91	80.61	177292
2016-08-29	80.52	81.84	80.52	81.71	124432
2016-08-30	81.46	83.05	81.42	81.66	231329
2016-08-31	81.97	82.90	81.35	82.77	286588
2016-09-01	82.53	84.32	82.53	83.00	245598
2016-09-02	83.16	84.99	82.63	84.54	198023
2016-09-06	84.67	85.40	84.04	85.15	230879
2016-09-07	85.18	87.21	85.18	87.12	393914
2016-09-08	86.80	88.25	86.09	86.24	327393
2016-09-09	85.41	85.41	83.02	83.21	274749
2016-09-12	82.31	86.38	82.10	85.53	342324
2016-09-13	84.80	89.99	84.80	89.23	898392
2016-09-14	89.52	91.75	88.29	91.33	557627
2016-09-15	91.19	91.78	89.91	91.50	337477
2016-09-16	91.42	91.94	89.64	90.53	463722
2016-09-19	90.69	92.50	90.59	91.87	329583
2016-09-20	92.00	92.38	90.65	91.19	204902
2016-09-21	90.42	91.75	90.10	91.05	300314
2016-09-22	91.58	93.27	91.58	93.19	280873
2016-09-23	92.57	93.60	91.77	91.80	298209
2016-09-26	91.37	91.51	89.45	89.51	219906
2016-09-27	89.92	90.80	89.08	90.67	200956
2016-09-28	91.07	91.49	89.36	90.94	178507
2016-09-29	91.40	94.31	90.64	93.60	579947
2016-09-30	93.60	95.67	92.24	95.52	294992
2016-10-03	94.82	95.60	93.87	94.17	197063
2016-10-04	93.97	95.12	92.75	93.65	324198
2016-10-05	93.96	97.83	93.60	95.48	350367
2016-10-06	95.15	95.80	93.94	95.26	257999
2016-10-07	95.25	96.04	93.59	94.72	212400
2016-10-10	95.20	96.47	94.97	96.06	228289
2016-10-11	96.19	96.90	94.25	94.49	189975
2016-10-12	94.84	96.37	94.17	96.35	223834
2016-10-13	95.24	96.95	94.37	95.93	319999
2016-10-14	96.63	97.34	95.38	96.01	222895
2016-10-17	95.98	96.50	95.35	95.72	244469
2016-10-18	96.70	96.70	93.37	93.37	321918
2016-10-19	93.88	96.38	92.48	95.21	537652
2016-10-20	88.11	90.17	85.71	86.73	1264517
2016-10-21	85.82	88.60	85.25	88.50	544816
2016-10-24	88.77	90.25	87.55	88.56	293358
2016-10-25	88.20	89.02	85.87	86.46	226325
2016-10-26	86.00	87.36	86.00	86.97	183662
2016-10-27	87.09	87.09	85.12	85.44	199969
2016-10-28	84.00	86.67	83.11	85.35	424268
2016-10-31	85.44	86.06	84.47	85.78	292544
2016-11-01	85.74	86.22	82.68	82.98	248415
2016-11-02	82.67	83.09	79.50	80.42	430461
2016-11-03	80.95	81.08	78.81	79.04	300966
2016-11-04	79.05	80.65	78.81	79.14	236570
2016-11-07	79.99	81.01	79.08	79.44	252388
2016-11-08	78.96	78.96	77.08	77.71	312239
2016-11-09	76.23	79.84	75.85	79.76	419856
2016-11-10	80.88	82.68	79.28	81.67	514650
2016-11-11	81.99	83.50	81.14	83.34	336598
2016-11-14	84.18	87.45	83.76	86.92	484070
2016-11-15	87.50	88.21	84.31	86.01	337421
2016-11-16	85.39	87.28	85.05	86.23	265057
2016-11-17	86.67	86.98	85.28	86.96	262174
2016-11-18	86.95	87.18	85.58	86.95	240095
2016-11-21	87.47	88.99	87.29	88.80	291721
2016-11-22	89.27	90.79	88.59	90.74	352873
2016-11-23	90.71	91.73	89.86	91.48	304441
2016-11-25	91.82	93.54	91.26	92.53	139293
2016-11-28	92.50	94.32	91.55	92.12	552821
2016-11-29	92.51	93.58	91.24	91.69	269318
2016-11-30	92.30	93.08	91.31	91.90	281934
2016-12-01	91.82	95.33	90.60	93.62	495340
2016-12-02	94.22	94.59	90.25	90.51	349650
2016-12-05	91.20	94.07	91.18	93.46	252306
2016-12-06	93.60	96.66	93.10	96.45	271532
2016-12-07	96.46	99.61	96.46	99.35	285975
2016-12-08	98.95	101.43	98.69	101.33	319478
2016-12-09	101.10	101.57	100.07	100.54	332886
2016-12-12	99.51	101.06	97.65	98.22	235953
2016-12-13	97.97	99.08	97.81	98.32	223491
2016-12-14	98.50	98.55	95.78	95.99	270679
2016-12-15	96.25	98.46	95.50	97.27	294406
2016-12-16	97.60	97.89	96.31	97.60	1189602
2016-12-19	97.52	99.25	97.29	99.22	170692
2016-12-20	98.86	101.54	98.86	101.49	195272
2016-12-21	101.71	101.89	100.54	100.95	137106
2016-12-22	101.16	101.34	98.40	98.50	145649
2016-12-23	97.96	99.33	96.84	97.49	201495
2016-12-27	98.00	99.15	97.84	98.72	136614
2016-12-28	98.82	100.08	95.72	96.66	129715
2016-12-29	96.83	98.25	95.55	96.61	109387
2016-12-30	96.76	97.15	95.04	96.83	195926
2017-01-03	98.39	99.10	96.39	98.08	172955
2017-01-04	98.69	103.12	98.69	102.93	498900
2017-01-05	101.82	102.43	100.25	102.23	280127
2017-01-06	102.69	102.69	99.22	99.60	170412
2017-01-09	99.55	100.40	98.26	99.81	149155
2017-01-10	99.74	102.73	99.74	100.94	224028
2017-01-11	100.67	102.11	99.87	102.08	270589
2017-01-12	101.87	103.13	99.08	103.02	294339
2017-01-13	102.94	104.44	100.96	101.33	329468
2017-01-17	101.53	105.32	101.01	101.67	378017
2017-01-18	101.66	101.69	100.02	101.44	233845
2017-01-19	100.98	102.32	99.02	99.52	254860
2017-01-20	99.40	100.11	97.08	99.41	246940
2017-01-23	98.74	99.58	98.30	98.54	136520
2017-01-24	99.00	102.38	99.00	102.02	188769
2017-01-25	103.15	104.37	102.05	103.89	239870
2017-01-26	103.82	104.48	100.97	101.07	181887
2017-01-27	101.22	101.77	99.78	100.64	147445
2017-01-30	99.92	101.98	98.79	101.19	178057
2017-01-31	100.54	103.68	99.40	103.12	224945
2017-02-01	103.50	104.40	102.08	102.29	234168
2017-02-02	99.03	101.77	98.89	99.08	236702
2017-02-03	99.30	100.63	99.06	99.35	190807
2017-02-06	98.78	98.96	95.87	96.55	267341
2017-02-07	97.01	98.99	97.01	97.73	289443
2017-02-08	96.93	98.14	96.49	97.49	271943
2017-02-09	97.75	100.52	97.75	99.35	210227
2017-02-10	100.10	101.35	99.36	101.10	187538
2017-02-13	101.68	102.29	100.55	101.61	135854
2017-02-14	101.46	102.64	101.25	101.80	318747
2017-02-15	98.48	105.27	98.42	104.21	406323
2017-02-16	104.21	104.49	98.13	98.49	436106
2017-02-17	98.25	101.05	97.43	100.24	252509
2017-02-21	100.37	104.86	100.37	104.52	364806
2017-02-22	104.56	104.82	101.80	102.10	163296
2017-02-23	101.96	101.96	96.98	97.32	289150
2017-02-24	96.78	100.02	95.60	98.56	191384
2017-02-27	98.17	99.54	97.88	98.87	224392
2017-02-28	97.94	98.12	95.47	95.67	290301
2017-03-01	95.68	97.63	95.00	95.92	361902
2017-03-02	96.08	97.27	94.80	96.13	186360
2017-03-03	96.28	96.91	94.31	96.35	195400
2017-03-06	96.07	96.54	94.51	95.66	147568
2017-03-07	95.18	95.54	93.48	93.90	230493
2017-03-08	94.33	95.72	94.16	94.80	121621
2017-03-09	94.17	95.32	93.56	93.71	159269
2017-03-10	93.42	95.32	93.23	93.26	157973
2017-03-13	92.81	92.86	89.93	92.45	348963
2017-03-14	92.19	92.85	91.22	92.38	146501
2017-03-15	92.84	93.76	91.92	93.14	211751
2017-03-16	93.12	93.99	92.52	93.43	157785
2017-03-17	94.01	94.59	91.53	92.31	467380
2017-03-20	92.07	92.10	89.81	90.25	292310
2017-03-21	90.67	90.67	85.23	87.08	326827
2017-03-22	86.45	87.55	84.90	85.81	374661
2017-03-23	85.81	87.17	85.11	85.65	170302
2017-03-24	85.74	86.15	84.55	85.36	232253
2017-03-27	83.59	86.88	83.38	86.08	212487
2017-03-28	86.01	87.20	85.34	87.10	182720
2017-03-29	86.92	88.24	86.59	87.62	229573
2017-03-30	87.45	88.27	86.60	87.71	199480
2017-03-31	87.78	88.22	84.26	85.65	439521
2017-04-03	85.88	86.48	82.00	82.40	410531
2017-04-04	81.92	83.03	81.49	82.01	326408
2017-04-05	82.76	83.94	80.88	81.12	295218
2017-04-06	81.71	84.22	81.43	84.21	364877
2017-04-07	83.51	84.28	82.93	82.99	399216
2017-04-10	83.09	84.60	82.80	83.78	248417
2017-04-11	83.30	84.12	82.50	83.82	205736
2017-04-12	83.30	83.53	82.26	82.71	188751
2017-04-13	82.52	83.22	81.14	81.77	235417
2017-04-17	82.00	83.75	81.71	83.67	489595
2017-04-18	83.70	84.19	82.73	83.94	563354
2017-04-19	88.90	94.00	87.19	93.48	1135867
2017-04-20	94.65	95.71	92.96	93.24	668375
2017-04-21	93.16	93.16	89.75	90.73	537509
2017-04-24	92.50	93.55	91.28	93.26	259588
2017-04-25	94.12	94.70	91.71	92.38	372551
2017-04-26	92.68	96.14	91.74	95.43	458285
2017-04-27	95.69	97.96	95.18	97.76	657187
2017-04-28	97.41	97.41	94.90	95.55	682571
2017-05-01	95.94	96.60	93.62	95.22	703188
2017-05-02	95.00	95.37	90.44	90.58	750794
2017-05-03	90.00	91.41	89.52	90.42	327049
2017-05-04	90.40	90.90	89.93	90.15	230395
2017-05-05	90.44	92.10	89.84	92.07	194238
2017-05-08	92.03	93.27	91.45	92.30	296293
2017-05-09	92.18	93.14	91.02	91.17	246451
2017-05-10	90.81	92.47	90.01	92.20	198397
2017-05-11	91.25	91.82	89.17	90.99	289207
2017-05-12	90.31	90.45	88.97	89.76	193446
2017-05-15	90.07	92.27	89.22	91.00	145587
2017-05-16	91.31	91.86	89.92	91.46	220775
2017-05-17	89.55	90.73	87.91	88.32	263988
2017-05-18	88.19	90.39	88.19	90.05	235868
2017-05-19	90.10	91.43	89.80	90.38	239701
2017-05-22	90.84	91.69	89.95	90.77	202040
2017-05-23	90.59	90.59	89.16	90.33	171841
2017-05-24	89.78	91.42	89.53	90.66	134283
2017-05-25	91.53	92.25	89.68	90.39	135778
2017-05-26	90.03	92.01	89.49	91.80	109277
2017-05-30	91.64	92.18	90.27	90.39	135405
2017-05-31	90.82	90.97	87.95	90.85	139626
2017-06-01	90.87	94.18	90.41	93.36	233908
2017-06-02	92.95	93.84	91.84	91.97	195560
2017-06-05	91.88	92.81	91.12	91.65	112413
2017-06-06	90.81	93.18	90.17	92.84	179846
2017-06-07	93.29	95.52	93.27	93.62	237705
2017-06-08	93.23	94.17	90.36	91.31	310097
2017-06-09	91.42	93.58	90.84	93.41	302727
2017-06-12	93.85	97.49	93.67	96.62	336259
2017-06-13	97.10	97.10	93.88	96.40	249608
2017-06-14	96.29	96.99	94.49	96.56	156747
2017-06-15	95.45	98.05	94.99	96.98	188130
2017-06-16	93.46	93.69	87.14	88.57	772965
2017-06-19	88.79	90.71	87.74	89.77	254111
2017-06-20	89.65	90.20	87.93	88.18	352628
2017-06-21	89.16	90.00	86.38	87.52	293663
2017-06-22	87.55	89.19	86.05	88.65	314048
2017-06-23	88.36	88.36	87.09	87.79	296032
2017-06-26	88.24	91.26	88.23	90.83	262729
2017-06-27	90.83	92.49	88.66	91.46	212602
2017-06-28	92.39	94.23	91.49	91.73	162594
2017-06-29	91.84	93.55	91.27	93.39	165246
2017-06-30	93.71	94.77	92.53	94.23	181652
2017-07-03	95.00	97.18	94.80	95.54	146531
2017-07-05	95.00	95.71	92.34	93.25	270242
2017-07-06	92.92	93.54	89.47	90.10	377802
2017-07-07	90.43	91.75	89.24	91.42	417770
2017-07-10	90.92	90.92	87.90	89.21	376464
2017-07-11	89.54	91.36	88.81	90.97	270892
2017-07-12	93.20	99.68	93.17	99.24	1211333
2017-07-13	99.00	101.50	97.56	99.88	518970
2017-07-14	100.00	100.68	96.59	98.32	278033
2017-07-17	98.45	100.61	97.76	99.86	259819
2017-07-18	99.27	99.27	97.53	98.09	213814
2017-07-19	98.54	100.45	98.54	100.10	194322
2017-07-20	100.08	100.88	99.39	100.10	216083
2017-07-21	100.16	100.71	97.89	99.15	248657
2017-07-24	99.18	99.18	97.26	98.37	288839
2017-07-25	98.37	99.96	97.22	99.53	288616
2017-07-26	99.54	100.49	98.00	100.13	207714
2017-07-27	100.49	100.97	99.13	100.05	347405
2017-07-28	102.25	109.42	99.15	107.00	930583
2017-07-31	107.31	107.31	100.31	103.25	563642
2017-08-01	104.06	104.06	100.67	101.66	344586
2017-08-02	101.08	101.49	98.01	98.97	321403
2017-08-03	98.69	100.38	98.69	99.82	270985
2017-08-04	100.35	103.05	99.63	102.62	251869
2017-08-07	102.05	104.49	101.73	104.29	244597
2017-08-08	106.00	108.50	102.86	103.06	407802
2017-08-09	103.17	104.76	101.42	104.69	234550
2017-08-10	104.31	104.40	102.21	103.27	210326
2017-08-11	102.46	105.10	102.24	103.79	234100
2017-08-14	104.54	105.06	103.25	103.71	273505
2017-08-15	103.48	104.70	101.36	104.34	226872
2017-08-16	104.86	106.21	102.91	103.02	222784
2017-08-17	102.96	103.73	101.45	101.96	274371
2017-08-18	101.02	103.62	100.76	102.76	215403
2017-08-21	102.75	104.97	101.56	103.68	182678
2017-08-22	104.00	106.00	103.38	104.88	220293
2017-08-23	104.38	105.38	102.82	102.93	141496
2017-08-24	103.98	105.00	101.11	101.76	132023
2017-08-25	102.38	103.55	101.60	103.09	153651
2017-08-28	103.65	103.71	101.94	102.85	122269
2017-08-29	102.05	103.27	101.15	102.51	295827
2017-08-30	102.77	105.65	102.09	105.46	191571
2017-08-31	106.00	109.45	105.86	108.00	335990
2017-09-01	108.17	110.60	107.63	108.55	240431
2017-09-05	108.34	109.32	106.60	108.35	150020
2017-09-06	108.90	109.05	106.83	108.56	212976
2017-09-07	109.11	110.35	107.53	109.40	170066
2017-09-08	109.13	110.79	108.28	110.47	200649
2017-09-11	110.37	111.35	109.66	109.95	251845
2017-09-12	110.71	110.80	109.05	110.13	159857
2017-09-13	109.99	112.89	109.99	112.24	182519
2017-09-14	112.00	114.15	110.78	112.58	222201
2017-09-15	112.99	114.47	112.75	113.88	358542
2017-09-18	114.20	114.58	111.87	112.15	163384
2017-09-19	112.57	113.30	111.35	112.69	131378
2017-09-20	112.87	114.14	111.71	113.63	157549
2017-09-21	113.98	114.80	112.97	114.32	134369
2017-09-22	114.74	116.68	114.11	116.44	220449
2017-09-25	116.47	117.82	115.34	116.42	195561
2017-09-26	116.48	118.49	116.27	118.00	265254
2017-09-27	118.84	120.06	117.14	118.34	320890
2017-09-28	118.61	118.86	116.04	118.65	215496
2017-09-29	118.54	120.48	118.03	120.31	294449
2017-10-02	120.50	122.00	119.03	121.68	232822
2017-10-03	122.86	123.50	121.45	121.77	293186
2017-10-04	121.81	123.13	119.67	120.80	253987
2017-10-05	120.51	120.53	117.65	118.23	260623
2017-10-06	118.21	119.00	117.38	118.68	173422
2017-10-09	118.21	119.12	117.34	117.48	2737039
2017-10-10	117.99	119.21	117.10	119.14	173153
2017-10-11	119.30	119.72	116.09	116.76	221431
2017-10-12	116.50	117.08	113.90	115.03	305252
2017-10-13	115.50	116.26	114.22	114.72	133695
2017-10-16	114.74	115.48	113.50	114.60	141106
2017-10-17	114.65	116.11	114.17	115.42	185368
2017-10-18	115.92	117.67	115.51	117.01	181868
2017-10-19	116.58	116.61	114.75	115.32	148448
2017-10-20	116.21	116.62	114.63	116.04	132134
2017-10-23	115.95	116.00	114.37	114.53	117338
2017-10-24	115.02	117.41	114.79	117.06	291138
2017-10-25	112.36	113.18	105.00	109.51	1024605
2017-10-26	107.42	111.90	106.59	110.20	438223
2017-10-27	109.86	112.98	109.32	112.73	359971
2017-10-30	111.85	113.28	111.09	112.77	223402
2017-10-31	112.64	114.49	112.64	113.18	246807
2017-11-01	113.86	114.52	111.97	113.95	215615
2017-11-02	114.97	118.03	113.94	116.68	217954
2017-11-03	116.77	117.76	115.74	116.11	167852
2017-11-06	116.15	117.50	115.86	116.43	124507
2017-11-07	116.42	116.98	113.49	114.74	177274
2017-11-08	114.03	114.83	112.88	113.23	131096
2017-11-09	112.48	113.91	111.79	113.77	249751
2017-11-10	113.16	114.93	112.04	113.91	254304
2017-11-13	113.47	114.69	112.63	113.03	122440
2017-11-14	112.90	114.28	112.40	113.80	123489
2017-11-15	113.09	114.26	112.18	113.23	80799
2017-11-16	113.91	114.56	112.75	113.05	153476
2017-11-17	112.77	113.71	112.45	112.72	212280
2017-11-20	113.02	113.95	112.56	113.51	153823
2017-11-21	113.60	114.75	112.26	114.71	143675
2017-11-22	114.93	115.33	113.78	114.01	107910
2017-11-24	114.27	116.15	112.84	115.23	77688
2017-11-27	115.11	116.75	114.71	115.34	133016
2017-11-28	115.67	116.53	113.82	116.28	166266
2017-11-29	116.63	119.36	116.03	117.41	288243
2017-11-30	117.94	118.46	116.38	117.29	211061
2017-12-01	117.26	117.89	113.79	117.54	196618
2017-12-04	118.91	123.05	118.87	122.28	297502
2017-12-05	122.62	122.94	119.51	119.86	263137
2017-12-06	120.03	121.28	118.24	120.83	207902
2017-12-07	119.55	121.75	119.55	120.83	208098
2017-12-08	120.96	122.62	119.03	120.38	204614
2017-12-11	120.35	121.92	118.84	121.55	210178
2017-12-12	122.14	122.35	119.71	119.80	234187
2017-12-13	119.67	121.22	119.07	120.22	187050
2017-12-14	120.72	120.72	115.71	116.50	282867
2017-12-15	116.90	119.43	116.90	118.40	471474
2017-12-18	119.64	122.69	119.64	121.03	192330
2017-12-19	121.73	121.73	118.82	119.16	159454
2017-12-20	119.86	120.76	118.11	119.26	147210
2017-12-21	119.42	119.52	116.23	116.68	368885
2017-12-22	116.80	116.82	115.13	115.45	361542
2017-12-26	115.25	115.94	114.38	115.71	165112
2017-12-27	115.78	115.80	113.42	113.47	162718
2017-12-28	113.77	114.11	112.55	113.85	208064
2017-12-29	113.84	114.06	112.13	113.59	199624
2018-01-02	113.95	115.31	113.82	115.03	288880
2018-01-03	115.10	117.41	115.10	116.72	286054
2018-01-04	116.79	117.74	115.18	116.71	259503
2018-01-05	116.92	119.01	116.92	118.81	278494
2018-01-08	120.35	124.04	120.35	122.49	361652
2018-01-09	123.00	123.00	120.37	120.53	229002
2018-01-10	119.99	122.65	119.45	120.58	179498
2018-01-11	121.16	123.44	120.03	123.01	159166
2018-01-12	122.75	124.96	122.75	124.48	240093
2018-01-16	125.05	125.87	120.00	121.38	198462
2018-01-17	121.61	122.22	119.79	120.03	140377
2018-01-18	120.54	122.52	119.77	121.04	218968
2018-01-19	120.82	123.34	120.18	123.14	144169
2018-01-22	122.99	125.33	122.62	125.33	124959
2018-01-23	124.92	125.43	123.01	124.79	115971
2018-01-24	125.25	125.83	123.29	125.22	132328
2018-01-25	125.94	125.96	124.01	125.32	146083
2018-01-26	125.54	126.85	124.40	126.57	167809
2018-01-29	126.36	127.99	125.93	126.14	144370
2018-01-30	125.09	126.70	123.75	125.71	128681
2018-01-31	126.59	127.05	123.77	124.96	202245
2018-02-01	124.74	124.88	122.38	123.91	200343
2018-02-02	123.36	124.41	119.92	120.28	154511
2018-02-05	119.36	120.29	114.53	114.91	292522
2018-02-06	113.00	118.52	111.95	117.29	256881
2018-02-07	117.25	118.75	115.22	116.60	205651
2018-02-08	117.22	117.79	114.65	114.78	210954
2018-02-09	115.80	117.72	112.18	116.57	227723
2018-02-12	117.21	119.27	115.27	117.90	176063
2018-02-13	117.52	119.25	114.84	118.05	350524
2018-02-14	117.80	117.80	109.22	111.51	1179033
2018-02-15	112.83	113.74	108.71	111.25	485255
2018-02-16	110.62	113.82	110.51	111.11	387865
2018-02-20	110.50	112.34	109.08	109.48	342888
2018-02-21	109.89	112.14	108.74	110.90	289968
2018-02-22	111.30	112.09	109.95	110.04	178122
2018-02-23	110.75	111.67	109.54	111.12	202954
2018-02-26	111.52	111.59	109.27	110.68	241049
2018-02-27	110.87	112.21	106.82	107.56	365132
2018-02-28	107.72	107.81	103.89	103.89	534032
2018-03-01	103.93	105.91	102.79	103.51	433175
2018-03-02	102.57	103.66	100.20	103.21	362049
2018-03-05	102.72	104.71	101.94	104.08	243557
2018-03-06	104.08	106.66	102.95	106.16	259686
2018-03-07	105.25	106.08	103.95	105.27	214899
2018-03-08	105.68	106.00	103.77	104.07	242655
2018-03-09	105.26	107.58	104.00	106.98	200027
2018-03-12	107.00	109.07	106.45	107.17	235543
2018-03-13	107.70	108.61	105.86	106.40	174511
2018-03-14	108.49	108.62	106.52	106.96	186487
2018-03-15	107.31	107.68	104.76	105.27	178365
2018-03-16	105.32	107.30	104.71	106.19	335669
2018-03-19	106.19	106.61	103.43	104.84	224490
2018-03-20	99.73	102.89	99.35	102.15	354156
2018-03-21	101.97	104.06	101.97	102.16	188995
2018-03-22	101.55	102.43	100.20	100.34	275731
2018-03-23	100.89	102.11	99.99	100.29	196485
2018-03-26	101.46	101.79	99.84	101.46	320115
2018-03-27	101.67	101.76	98.56	98.90	288371
2018-03-28	99.15	100.14	97.84	99.12	516466
2018-03-29	99.85	101.81	99.59	100.52	327032
2018-04-02	100.31	100.80	95.66	96.60	411289
2018-04-03	97.21	99.00	97.07	97.40	475089
2018-04-04	96.08	100.48	95.50	100.15	422263
2018-04-05	100.81	103.30	99.63	102.91	325307
2018-04-06	102.29	103.60	99.82	100.99	255206
2018-04-09	101.65	101.96	100.59	100.75	209962
2018-04-10	101.64	103.61	100.43	102.69	373129
2018-04-11	102.27	102.79	100.18	100.98	275408
2018-04-12	101.08	103.12	99.88	102.76	268872
2018-04-13	103.28	103.28	101.56	102.41	166959
2018-04-16	103.05	104.34	102.72	103.45	288416
2018-04-17	103.56	103.59	101.98	102.76	208247
2018-04-18	103.37	104.35	102.83	103.12	308239
2018-04-19	103.07	103.07	100.60	101.46	235857
2018-04-20	101.46	101.46	98.67	99.39	312512
2018-04-23	99.51	101.27	98.88	100.35	380516
2018-04-24	101.08	101.25	98.58	99.54	430175
2018-04-25	99.00	100.72	96.51	97.40	817421
2018-04-26	97.85	99.37	95.21	96.96	521466
2018-04-27	97.29	98.06	95.80	96.59	451835
2018-04-30	96.51	97.32	95.50	95.86	334661
2018-05-01	95.29	98.74	94.72	98.22	353914
2018-05-02	97.89	97.89	95.67	96.59	592725
2018-05-03	96.42	96.72	94.77	95.05	291551
2018-05-04	94.95	97.20	94.65	95.74	261997
2018-05-07	95.79	96.56	95.01	96.23	191420
2018-05-08	96.27	97.90	95.94	96.09	185259
2018-05-09	96.56	96.56	94.50	95.94	190394
2018-05-10	96.39	96.39	94.88	96.03	161308
2018-05-11	96.31	96.72	95.61	96.22	186278
2018-05-14	96.21	97.09	96.06	96.64	144596
2018-05-15	96.05	97.04	95.68	96.43	181954
2018-05-16	96.60	98.86	96.60	97.96	201175
2018-05-17	97.82	100.07	97.11	98.07	336456
2018-05-18	98.26	98.26	96.22	96.96	154783
2018-05-21	97.51	98.80	97.20	98.24	134556
2018-05-22	98.50	98.89	96.24	97.01	467793
2018-05-23	97.01	97.77	96.62	97.09	322103
2018-05-24	96.64	98.18	96.56	97.83	253060
2018-05-25	97.73	98.00	97.13	97.60	154918
2018-05-29	96.82	97.48	96.32	97.03	354774
2018-05-30	97.20	98.97	96.88	98.07	258555
2018-05-31	97.96	98.09	96.50	97.75	270231
2018-06-01	98.21	99.71	97.61	97.67	251809
2018-06-04	97.87	98.75	97.77	98.45	207640
2018-06-05	98.11	100.35	97.83	100.04	214604
2018-06-06	100.18	100.49	98.96	100.09	185095
2018-06-07	100.46	102.08	99.90	99.97	173907
2018-06-08	99.67	101.41	99.50	101.11	178736
2018-06-11	101.12	102.52	101.12	102.00	180115
2018-06-12	102.58	102.58	100.88	101.61	163355
2018-06-13	101.54	102.16	100.50	100.80	274069
2018-06-14	100.96	101.63	100.48	101.42	193179
2018-06-15	101.00	102.45	100.58	102.31	322742
2018-06-18	102.00	103.52	101.48	103.51	184865
2018-06-19	103.05	105.21	102.96	104.43	263317
2018-06-20	104.99	105.64	103.85	104.70	224879
2018-06-21	104.96	104.99	101.47	101.73	286688
2018-06-22	103.21	103.85	99.73	100.14	491403
2018-06-25	99.65	99.65	96.00	97.18	276217
2018-06-26	97.24	97.40	96.12	97.09	210841
2018-06-27	97.16	97.35	95.97	96.02	220018
2018-06-28	95.55	96.56	94.66	96.41	500584
2018-06-29	96.40	96.67	94.47	94.57	354914
2018-07-02	94.00	95.00	93.24	94.97	240820
2018-07-03	95.05	95.96	94.92	94.98	101889
2018-07-05	95.40	96.98	94.82	96.90	187205
2018-07-06	96.89	98.21	96.46	97.33	116824
2018-07-09	97.79	99.22	97.61	98.89	156412
2018-07-10	99.35	99.35	96.83	97.71	181807
2018-07-11	96.97	97.69	95.13	95.83	165983
2018-07-12	96.07	96.33	94.00	95.48	208080
2018-07-13	95.45	96.41	95.45	95.72	84237
2018-07-16	95.88	95.93	95.05	95.84	191196
2018-07-17	95.84	98.83	95.84	97.03	238359
2018-07-18	94.08	96.86	93.50	95.91	521208
2018-07-19	95.83	97.81	95.59	96.21	293316
2018-07-20	96.00	96.26	94.96	95.33	277132
2018-07-23	95.04	95.92	94.60	95.42	160477
2018-07-24	96.16	97.17	93.50	94.08	460665
2018-07-25	84.94	84.94	78.85	84.64	2493172
2018-07-26	82.70	86.68	82.56	85.01	1309126
2018-07-27	84.80	85.45	81.09	82.16	608313
2018-07-30	82.30	87.72	82.30	87.26	671837
2018-07-31	87.56	89.90	86.89	89.05	738997
2018-08-01	88.91	89.18	85.24	86.87	400604
2018-08-02	86.55	87.89	85.39	86.36	232286
2018-08-03	86.55	87.50	86.00	86.24	257237
2018-08-06	86.49	88.83	86.00	87.95	318874
2018-08-07	88.04	89.06	87.59	88.00	156502
2018-08-08	87.77	88.48	86.79	87.59	174555
2018-08-09	87.84	88.55	87.15	87.32	351448
2018-08-10	87.09	87.24	85.61	85.94	272900
2018-08-13	86.23	86.42	84.50	84.71	382093
2018-08-14	84.85	86.38	84.54	85.51	305292
2018-08-15	84.75	85.13	84.00	84.65	365928
2018-08-16	85.23	86.50	84.75	85.20	142163
2018-08-17	85.03	86.38	84.64	86.33	136598
2018-08-20	86.36	87.89	86.13	87.63	179805
2018-08-21	87.73	88.82	87.31	88.62	185789
2018-08-22	88.66	89.07	87.20	87.96	191239
2018-08-23	87.90	87.90	86.61	86.81	164619
2018-08-24	86.90	86.96	85.40	85.79	141553
2018-08-27	86.23	88.26	85.97	87.98	218684
2018-08-28	88.03	88.62	87.10	88.04	165182
2018-08-29	88.34	88.85	87.07	87.93	172431
2018-08-30	87.90	88.47	86.11	86.24	172356
2018-08-31	85.92	86.60	85.25	86.40	139551
2018-09-04	86.36	86.74	84.69	86.00	201840
2018-09-05	85.73	86.82	84.42	84.61	195145
2018-09-06	84.46	84.71	82.50	82.62	216357
2018-09-07	82.04	83.44	81.11	82.09	318924
2018-09-10	82.63	83.28	81.85	82.69	194732
2018-09-11	82.66	83.03	81.62	82.91	159216
2018-09-12	82.79	82.98	81.34	81.44	309564
2018-09-13	82.31	87.87	82.31	83.99	262064
2018-09-14	83.95	87.01	82.60	86.64	343785
2018-09-17	86.68	86.68	83.88	83.98	270037
2018-09-18	83.58	84.41	83.25	83.68	211007
2018-09-19	83.63	84.68	83.03	83.85	228101
2018-09-20	84.20	84.87	83.69	84.23	247545
2018-09-21	85.47	88.92	85.47	87.46	977722
2018-09-24	87.25	87.78	85.14	85.36	302865
2018-09-25	85.44	85.74	82.69	83.29	370891
2018-09-26	83.61	84.47	82.68	82.94	257141
2018-09-27	83.11	83.23	82.07	82.20	219791
2018-09-28	82.00	83.41	81.52	81.66	185408
2018-10-01	82.15	82.84	80.90	80.90	278434
2018-10-02	79.78	80.90	76.45	76.57	713187
2018-10-03	75.64	78.48	74.88	77.69	581413
2018-10-04	77.70	79.00	77.65	78.80	497132
2018-10-05	79.00	79.08	77.50	78.11	417953
2018-10-08	78.00	79.90	77.59	79.77	304528
2018-10-09	79.24	79.59	77.86	77.98	271390
2018-10-10	77.69	78.36	77.11	77.15	377193
2018-10-11	77.08	77.96	75.83	76.00	655279
2018-10-12	77.39	77.67	73.83	74.50	546318
2018-10-15	74.49	75.36	73.92	74.04	936249
2018-10-16	74.30	76.32	73.15	76.24	932549
2018-10-17	76.31	76.79	73.79	75.20	302434
2018-10-18	75.10	75.10	73.00	73.26	309989
2018-10-19	73.04	74.89	72.89	73.90	254664
2018-10-22	73.94	74.42	73.00	73.86	335702
2018-10-23	72.90	77.02	72.85	76.18	634510
2018-10-24	82.00	90.25	81.50	86.16	2448626
2018-10-25	87.81	91.83	86.99	90.61	978054
2018-10-26	89.13	91.63	88.46	90.57	484815
2018-10-29	91.62	92.24	88.32	89.68	451500
2018-10-30	89.45	91.97	89.16	90.80	383695
2018-10-31	91.68	91.68	88.08	89.08	349231
2018-11-01	89.68	92.00	89.12	90.06	422575
2018-11-02	90.17	90.78	88.81	89.33	366555
2018-11-05	89.08	90.01	86.15	87.03	359917
2018-11-06	86.50	86.75	85.20	85.50	398561
2018-11-07	85.44	87.02	83.17	84.83	370354
2018-11-08	84.16	86.48	83.99	85.42	320089
2018-11-09	85.30	85.94	81.51	82.87	254851
2018-11-12	82.29	85.40	81.41	83.68	294281
2018-11-13	83.92	85.58	83.45	83.65	231480
2018-11-14	84.21	86.01	83.58	83.66	222586
2018-11-15	83.35	84.09	81.52	83.42	252789
2018-11-16	82.72	82.72	80.58	81.77	256598
2018-11-19	81.91	82.68	81.22	81.85	196025
2018-11-20	81.04	83.74	80.03	80.35	336642
2018-11-21	80.39	83.30	80.39	81.59	168953
2018-11-23	81.47	83.57	81.47	82.25	86711
2018-11-26	82.39	84.00	80.70	83.90	244140
2018-11-27	83.50	84.68	83.15	83.64	233796
2018-11-28	83.70	85.17	81.75	84.87	259914
2018-11-29	84.79	84.86	82.85	83.25	241294
2018-11-30	82.94	83.57	82.06	82.86	195061
2018-12-03	84.00	84.06	81.48	81.75	226743
2018-12-04	81.74	82.13	77.08	77.75	368465
2018-12-06	75.89	76.72	73.41	75.15	738294
2018-12-07	74.91	75.37	72.00	72.23	414699
2018-12-10	72.34	72.34	69.85	71.04	433576
2018-12-11	72.08	73.59	69.35	70.11	422218
2018-12-12	70.77	71.56	69.98	70.48	411665
2018-12-13	70.58	71.24	69.00	69.41	396307
2018-12-14	68.83	70.41	68.83	69.15	296397
2018-12-17	68.50	71.71	67.90	70.31	417193
2018-12-18	70.59	72.91	70.00	71.59	423678
2018-12-19	71.90	74.30	70.51	70.55	462379
2018-12-20	70.72	71.94	70.00	71.34	309557
2018-12-21	71.50	74.74	69.45	69.86	898480
2018-12-24	69.45	71.10	69.04	70.39	189739
2018-12-26	70.29	73.04	69.50	72.73	237392
2018-12-27	71.79	73.42	70.60	73.41	249156
2018-12-28	73.31	76.12	73.31	75.34	296152
2018-12-31	75.60	76.86	74.77	76.33	333733
2019-01-02	75.55	79.28	74.87	78.57	268172
2019-01-03	78.08	80.04	77.30	78.89	263472
2019-01-04	80.00	82.27	79.98	82.10	441481
2019-01-07	82.07	86.39	81.64	84.12	616370
2019-01-08	84.72	84.92	81.75	83.50	389238
2019-01-09	83.69	85.43	83.37	84.65	306627
2019-01-10	83.53	84.42	82.13	83.13	233771
2019-01-11	82.94	86.33	82.43	85.63	282177
2019-01-14	84.77	86.40	84.47	85.26	203075
2019-01-15	84.86	85.46	83.42	84.80	290300
2019-01-16	84.94	85.80	84.54	84.87	181328
2019-01-17	84.50	85.94	84.34	85.71	176460
2019-01-18	86.11	87.26	85.28	87.16	190620
2019-01-22	86.79	87.28	85.04	86.09	233038
2019-01-23	86.14	87.33	84.87	85.73	141538
2019-01-24	85.66	86.96	84.94	86.00	160672
2019-01-25	86.67	87.48	86.02	87.04	166570
2019-01-28	86.32	87.69	86.22	87.62	134052
2019-01-29	87.08	88.32	86.33	88.14	224697
2019-01-30	88.48	88.87	87.83	88.53	195693
2019-01-31	88.30	89.32	87.93	88.95	258791
2019-02-01	88.77	88.80	87.32	88.07	153155
2019-02-04	87.80	88.75	87.23	88.72	171257
2019-02-05	89.22	89.22	87.59	88.88	208592
2019-02-06	88.77	89.25	87.09	87.76	321087
2019-02-07	87.42	87.42	85.16	85.61	260478
2019-02-08	84.97	86.02	83.66	84.32	220172
2019-02-11	84.51	85.22	83.30	84.10	188603
2019-02-12	84.33	86.53	84.14	86.35	339832
2019-02-13	83.84	84.87	79.75	82.46	996445
2019-02-14	82.14	84.39	81.29	83.85	477828
2019-02-15	84.74	88.74	84.58	87.97	612420
2019-02-19	86.91	89.50	86.18	89.17	373674
2019-02-20	89.29	90.66	89.18	90.43	318904
2019-02-21	90.43	91.27	88.20	88.55	261280
2019-02-22	88.58	90.35	88.31	89.28	182602
2019-02-25	89.91	90.00	88.45	88.50	186605
2019-02-26	88.48	90.50	88.45	89.83	193649
2019-02-27	89.99	90.61	89.07	89.12	246997
2019-02-28	89.12	91.00	88.50	90.27	252582
2019-03-01	91.03	91.84	89.47	89.57	227891
2019-03-04	89.53	89.57	86.74	86.88	356772
2019-03-05	87.26	89.58	86.39	88.86	212458
2019-03-06	88.95	89.67	87.42	87.23	226021
2019-03-07	86.82	86.86	85.48	86.66	260493
2019-03-08	86.22	87.31	85.69	86.94	193943
2019-03-11	87.25	88.32	86.43	88.17	188183
2019-03-12	88.23	88.80	87.63	88.29	136460
2019-03-13	88.36	89.88	88.28	89.40	199847
2019-03-14	89.07	89.68	88.54	89.04	211365
2019-03-15	89.27	89.82	87.71	87.94	521716
2019-03-18	87.96	89.30	87.17	88.59	210191
2019-03-19	88.68	89.43	87.20	87.27	150987
2019-03-20	87.05	88.58	86.75	87.29	191760
2019-03-21	86.96	89.61	86.96	88.85	173344
2019-03-22	88.56	88.56	85.86	85.98	153285
2019-03-25	85.75	87.34	85.01	86.43	153295
2019-03-26	86.82	88.61	86.82	88.15	153076
2019-03-27	88.15	90.96	88.10	90.45	215163
2019-03-28	90.94	92.39	90.72	91.76	275393
2019-03-29	92.34	93.79	92.27	92.75	195520
2019-04-01	93.79	94.27	92.47	94.03	183540
2019-04-02	94.10	94.32	92.71	92.79	260619
2019-04-03	93.27	95.75	92.64	94.80	329512
2019-04-04	94.92	96.31	94.75	95.55	214024
2019-04-05	95.78	96.03	92.78	93.55	282337
2019-04-08	93.45	95.29	93.09	95.05	237755
2019-04-09	94.61	95.23	93.55	93.98	265058
2019-04-10	94.17	96.01	93.73	95.92	189901
2019-04-11	95.99	96.47	94.24	95.09	192778
2019-04-12	95.76	96.87	95.36	96.54	235078
2019-04-15	96.35	96.60	94.77	95.88	180939
2019-04-16	96.92	97.66	95.73	97.50	223024
2019-04-17	97.93	98.96	97.02	98.23	197799
2019-04-18	97.78	99.17	97.25	98.87	156459
2019-04-22	98.32	98.97	95.63	95.90	167255
2019-04-23	96.22	98.16	96.22	97.72	254867
2019-04-24	99.88	106.99	99.03	104.92	625787
2019-04-25	107.32	110.65	105.90	110.10	632811
2019-04-26	105.52	112.92	104.66	112.62	599242
2019-04-29	112.95	114.71	112.38	113.85	438428
2019-04-30	114.13	114.81	113.20	113.52	255408
2019-05-01	113.64	113.94	110.73	111.01	366707
2019-05-02	110.60	113.34	110.60	112.92	229328
2019-05-03	112.90	114.64	112.72	114.44	156450
2019-05-06	114.46	116.22	114.10	115.59	239063
2019-05-07	114.60	115.72	113.51	115.09	213325
2019-05-08	115.05	115.47	113.20	113.56	168659
2019-05-09	112.75	114.15	111.46	114.07	146780
2019-05-10	113.78	114.64	112.32	114.26	213743
2019-05-13	112.82	113.02	110.39	112.45	256033
2019-05-14	112.80	113.61	112.10	113.37	160294
2019-05-15	112.29	113.35	111.41	112.89	134850
2019-05-16	113.36	114.71	112.83	114.41	167956
2019-05-17	113.79	116.57	113.79	115.05	304172
2019-05-20	114.67	116.01	114.09	114.31	120618
2019-05-21	114.75	116.34	114.44	115.90	169721
2019-05-22	114.69	115.73	113.78	114.52	157276
2019-05-23	113.95	115.69	113.00	115.37	230307
2019-05-24	115.78	117.48	115.51	116.30	187983
2019-05-28	116.18	117.96	114.28	114.40	299629
2019-05-29	113.88	115.05	111.67	115.00	141628
2019-05-30	115.39	116.84	115.00	116.27	152517
2019-05-31	115.82	116.52	113.79	114.15	328043
2019-06-03	114.29	117.98	113.86	116.89	232075
2019-06-04	118.04	121.96	117.04	119.12	375318
2019-06-05	119.95	120.63	117.67	118.10	187327
2019-06-06	117.84	117.84	114.66	116.92	167324
2019-06-07	117.70	118.62	116.46	116.58	176906
2019-06-10	116.79	118.89	116.79	117.62	166818
2019-06-11	118.46	119.71	117.66	118.59	217832
2019-06-12	118.40	118.75	115.84	118.00	159581
2019-06-13	118.40	118.40	116.10	118.12	258393
2019-06-14	118.43	118.43	116.06	116.35	260483
2019-06-17	116.45	118.73	116.33	118.34	201360
2019-06-18	118.77	120.56	117.43	119.15	193247
2019-06-19	119.11	120.00	117.50	118.72	127549
2019-06-20	119.77	120.90	118.52	120.57	243506
2019-06-21	120.60	121.08	119.03	119.28	358441
2019-06-24	119.23	119.23	117.60	117.85	168107
2019-06-25	118.15	118.15	116.01	116.83	187076
2019-06-26	117.19	120.70	115.38	120.02	258932
2019-06-27	120.36	120.82	118.21	119.74	284382
2019-06-28	119.93	121.20	118.43	118.78	439898
2019-07-01	120.00	121.31	119.09	119.84	231459
2019-07-02	119.84	121.53	118.51	121.42	218583
2019-07-03	121.67	124.13	121.26	124.05	183204
2019-07-05	123.43	124.23	121.99	122.37	131407
2019-07-08	120.05	122.02	118.12	118.80	255039
2019-07-09	118.73	119.29	116.98	119.18	221229
2019-07-10	120.03	120.46	118.13	118.31	229528
2019-07-11	118.54	119.96	118.26	119.16	134000
2019-07-12	119.37	121.50	118.76	119.25	231338
2019-07-15	119.48	121.30	118.47	119.45	181570
2019-07-16	119.11	120.01	117.84	119.38	193249
2019-07-17	120.05	120.05	116.63	117.55	285868
2019-07-18	117.42	117.47	115.40	116.53	272215
2019-07-19	116.18	118.63	115.61	117.03	262569
2019-07-22	116.99	118.29	115.41	116.21	206821
2019-07-23	117.08	119.95	116.49	118.25	406924
2019-07-24	121.99	134.84	119.66	133.34	940269
2019-07-25	133.92	137.36	132.71	136.44	516493
2019-07-26	137.09	139.18	134.87	135.12	457252
2019-07-29	135.00	135.79	132.45	135.29	436774
2019-07-30	135.02	135.02	129.50	131.59	422128
2019-07-31	132.05	134.15	130.59	131.88	271311
2019-08-01	132.07	132.87	127.22	128.92	331720
2019-08-02	129.19	131.15	127.12	129.62	259377
2019-08-05	127.37	128.46	125.59	127.82	255829
2019-08-06	128.13	129.50	127.07	128.77	206900
2019-08-07	127.49	128.21	125.18	126.13	228831
2019-08-08	126.94	129.03	126.48	128.76	153812
2019-08-09	128.00	129.30	127.37	128.47	164682
2019-08-12	128.35	130.49	127.68	128.71	140030
2019-08-13	128.69	132.86	127.41	131.54	217511
2019-08-14	129.16	129.58	127.80	128.25	176329
2019-08-15	128.21	128.91	123.35	125.62	242847
2019-08-16	126.55	130.53	126.55	129.63	164063
2019-08-19	131.95	132.08	130.37	131.24	122179
2019-08-20	131.79	131.79	129.21	129.48	149557
2019-08-21	130.41	130.90	129.07	130.23	110514
2019-08-22	131.03	131.26	129.14	130.36	90677
2019-08-23	129.76	131.11	126.63	126.96	177867
2019-08-26	128.00	129.89	126.92	129.05	177916
2019-08-27	130.26	130.30	125.81	126.06	187111
2019-08-28	125.48	131.47	125.01	130.92	228919
2019-08-29	131.72	135.20	131.44	131.67	168837
2019-08-30	131.75	133.26	130.00	131.07	185184
2019-09-03	130.28	132.29	128.75	128.99	256442
2019-09-04	129.94	129.94	127.94	128.49	188482
2019-09-05	130.24	133.77	129.77	132.42	205395
2019-09-06	133.11	134.00	131.81	132.15	153974
2019-09-09	132.78	136.78	132.03	135.32	290685
2019-09-10	135.19	137.90	134.24	136.13	263587
2019-09-11	136.26	137.00	130.70	133.00	217072
2019-09-12	133.40	135.40	132.26	132.78	258453
2019-09-13	130.60	130.74	125.01	128.15	363659
2019-09-16	127.74	129.76	127.59	129.47	178709
2019-09-17	129.32	135.22	128.74	132.40	320364
2019-09-18	132.68	132.68	128.72	130.89	143154
2019-09-19	131.49	131.52	128.61	129.92	148470
2019-09-20	130.16	132.26	128.17	130.16	398464
2019-09-23	129.81	132.49	129.15	131.02	119444
2019-09-24	132.00	133.75	129.19	130.83	211277
2019-09-25	130.81	132.76	130.42	130.54	187709
2019-09-26	130.42	131.06	127.50	130.71	109676
2019-09-27	131.61	132.16	129.86	130.23	137212
2019-09-30	130.40	133.27	130.40	132.38	196481
2019-10-01	132.53	135.55	128.05	129.33	204237
2019-10-02	128.85	128.85	124.90	126.32	166091
2019-10-03	125.93	127.70	124.65	126.22	138801
2019-10-04	126.70	127.24	125.08	126.18	127978
2019-10-07	126.06	127.35	124.21	125.87	152005
2019-10-08	124.77	124.98	120.44	121.05	240555
2019-10-09	122.45	125.97	121.77	124.60	137815
2019-10-10	124.72	126.97	124.01	125.52	148795
2019-10-11	127.85	131.45	125.96	126.29	219265
2019-10-14	126.09	127.80	125.10	126.53	126689
2019-10-15	127.16	129.27	126.75	128.05	149924
2019-10-16	128.44	131.00	127.00	127.23	197770
2019-10-17	128.10	128.54	126.70	128.19	170957
2019-10-18	127.23	130.58	127.23	130.39	274135
2019-10-21	130.90	136.01	129.92	135.65	517243
2019-10-22	135.79	136.01	127.53	130.32	440558
2019-10-23	137.69	153.28	137.00	152.85	934627
2019-10-24	154.50	159.16	151.50	154.29	530660
2019-10-25	153.93	157.42	153.73	156.03	196252
2019-10-28	156.00	159.94	155.79	157.18	259858
2019-10-29	157.35	160.77	155.24	159.67	323052
2019-10-30	159.83	160.32	157.11	157.60	166957
2019-10-31	157.09	157.76	154.72	157.48	154432
2019-11-01	158.76	160.36	157.63	159.77	121794
2019-11-04	161.64	162.47	158.89	160.18	182876
2019-11-05	161.19	162.65	158.56	160.15	151032
2019-11-06	159.70	161.00	156.19	157.13	153099
2019-11-07	158.57	160.00	156.04	156.72	285922
2019-11-08	157.14	159.88	156.74	159.58	298020
2019-11-11	157.82	161.52	157.52	161.39	172342
2019-11-12	161.90	165.27	161.67	162.18	216744
2019-11-13	161.18	162.30	159.49	161.57	148727
2019-11-14	162.27	164.37	159.80	161.18	224547
2019-11-15	161.67	162.26	159.23	160.86	205536
2019-11-18	160.81	164.15	159.59	162.52	122383
2019-11-19	162.93	164.45	160.61	162.82	179748
2019-11-20	162.48	163.80	158.62	161.33	152449
2019-11-21	162.49	162.84	158.13	160.28	142612
2019-11-22	160.93	162.75	159.29	160.53	131513
2019-11-25	160.96	164.44	160.50	163.48	160157
2019-11-26	163.33	163.82	161.22	162.31	219889
2019-11-27	162.86	163.93	162.14	163.68	101453
2019-11-29	162.91	163.79	160.58	160.58	69612
2019-12-02	160.61	161.66	158.34	159.30	104668
2019-12-03	157.64	159.42	156.46	157.14	183505
2019-12-04	158.04	159.67	156.79	157.07	156173
2019-12-05	157.44	158.37	155.64	156.55	176151
2019-12-06	158.03	161.92	157.95	159.95	158598
2019-12-09	159.47	159.83	157.39	158.05	161371
2019-12-10	157.92	159.86	157.01	158.91	131815
2019-12-11	159.22	161.98	158.27	161.61	107408
2019-12-12	161.40	164.56	158.85	163.58	282617
2019-12-13	163.58	163.98	156.78	157.29	128480
2019-12-16	158.42	159.57	153.48	154.16	248383
2019-12-17	154.77	155.74	153.15	155.51	195430
2019-12-18	157.10	159.50	155.93	158.90	167999
2019-12-19	160.26	162.00	158.33	161.16	271385
2019-12-20	161.54	162.19	157.37	158.29	886524
2019-12-23	158.22	159.02	147.66	148.49	244577
2019-12-24	148.10	149.70	147.80	148.86	103854
2019-12-26	148.86	148.91	146.53	148.23	113756
2019-12-27	148.10	149.13	146.39	148.49	175480
2019-12-30	148.50	149.08	146.16	147.30	117900
2019-12-31	146.84	148.64	146.84	147.00	150645
2020-01-02	147.74	148.44	145.51	147.37	186308
2020-01-03	146.21	146.56	144.24	146.12	165060
2020-01-06	145.09	145.24	141.04	141.68	230313
2020-01-07	141.31	144.53	140.32	142.73	232906
2020-01-08	142.01	143.55	138.56	139.41	165428
2020-01-09	142.03	142.03	137.50	138.90	349832
2020-01-10	139.40	140.25	138.14	139.23	163643
2020-01-13	139.19	143.50	138.49	143.38	178809
2020-01-14	142.38	143.10	141.16	141.71	251064
2020-01-15	141.00	141.97	139.69	141.07	116227
2020-01-16	141.87	142.97	140.78	141.30	115407
2020-01-17	142.57	143.75	141.23	143.39	187716
2020-01-21	143.09	144.97	142.16	144.63	193466
2020-01-22	144.94	146.34	141.45	141.77	178484
2020-01-23	141.62	144.07	140.37	143.57	143666
2020-01-24	143.41	143.41	136.84	137.89	159405
2020-01-27	136.00	141.39	135.75	139.41	152084
2020-01-28	140.38	141.98	139.97	141.33	150615
2020-01-29	142.41	144.05	141.30	142.75	257887
2020-01-30	141.05	143.37	140.90	142.92	125488
2020-01-31	142.73	142.73	135.48	135.64	229532
2020-02-03	136.86	141.98	136.86	139.80	178613
2020-02-04	141.41	142.23	138.32	138.52	126618
2020-02-05	140.27	142.03	139.24	141.91	150788
2020-02-06	142.19	142.76	139.35	140.34	149128
2020-02-07	140.11	140.11	131.02	133.45	238160
2020-02-10	132.57	136.62	132.19	136.37	295117
2020-02-11	138.50	143.29	138.01	140.11	330274
2020-02-12	133.29	137.92	126.95	128.75	898406
2020-02-13	126.74	132.57	126.74	130.87	260753
2020-02-14	130.73	131.26	128.62	131.00	199090
2020-02-18	131.00	132.54	129.51	129.80	138988
2020-02-19	130.32	132.08	129.00	131.22	139012
2020-02-20	130.83	131.64	129.05	131.04	135900
2020-02-21	131.20	131.76	128.64	129.39	142872
2020-02-24	127.87	129.90	127.00	128.14	186122
2020-02-25	128.72	130.43	126.67	126.90	161868
2020-02-26	127.41	128.43	124.18	124.51	216844
2020-02-27	121.21	125.51	120.20	120.52	268693
2020-02-28	117.15	119.28	113.60	119.16	300388
2020-03-02	119.43	120.62	115.76	120.35	252274
2020-03-03	120.00	124.57	115.71	116.44	213120
2020-03-04	117.84	117.97	115.02	116.63	275639
2020-03-05	113.92	115.57	112.93	114.98	202911
2020-03-06	111.80	113.99	109.76	111.77	185443
2020-03-09	102.41	106.11	101.70	103.85	300684
2020-03-10	106.57	108.05	102.50	103.74	355610
2020-03-11	101.12	106.00	100.25	101.48	491607
2020-03-12	96.94	101.31	86.98	90.30	435866
2020-03-13	95.66	98.00	91.00	95.40	363384
2020-03-16	80.14	89.88	74.39	76.06	376226
2020-03-17	77.28	80.85	74.21	75.40	542791
2020-03-18	71.38	73.00	55.74	63.38	450718
2020-03-19	62.05	71.86	59.98	68.50	373619
2020-03-20	69.39	71.45	63.32	65.70	569595
2020-03-23	64.86	71.59	63.26	70.52	610717
2020-03-24	74.44	83.97	73.72	83.66	364190
2020-03-25	83.59	92.71	80.47	88.06	387024
2020-03-26	88.24	92.55	88.24	90.64	365400
2020-03-27	87.05	88.78	81.94	83.47	355306
2020-03-30	83.85	83.85	75.00	78.94	457596
2020-03-31	82.18	82.86	78.51	81.79	353497
2020-04-01	78.06	78.41	71.71	73.05	331312
2020-04-02	71.27	76.02	68.49	70.27	217684
2020-04-03	69.75	69.75	64.77	67.10	276970
2020-04-06	70.15	76.52	69.44	72.50	465270
2020-04-07	77.00	80.90	72.46	74.41	465909
2020-04-08	75.94	79.29	73.19	77.87	348186
2020-04-09	80.50	87.00	79.98	83.91	347911
2020-04-13	83.85	85.12	79.80	84.58	253994
2020-04-14	85.01	89.98	84.71	88.36	275054
2020-04-15	83.59	87.27	82.45	86.65	354747
2020-04-16	86.25	88.70	84.13	88.33	461378
2020-04-17	91.88	96.24	91.57	95.94	455173
2020-04-20	93.54	94.69	89.51	90.63	334602
2020-04-21	87.19	89.28	86.14	87.95	199002
2020-04-22	91.35	97.22	87.67	95.41	518485
2020-04-23	94.18	99.73	94.18	97.67	524386
2020-04-24	99.20	105.92	99.20	104.37	306293
2020-04-27	106.20	110.82	105.36	106.89	299328
2020-04-28	109.96	114.81	109.14	112.54	319519
2020-04-29	116.46	122.25	115.10	118.50	378749
2020-04-30	115.88	115.88	108.11	110.56	268652
2020-05-01	107.12	108.21	104.74	108.13	188644
2020-05-04	105.48	109.16	104.25	108.94	151422
2020-05-05	109.84	113.42	106.63	106.98	150088
2020-05-06	107.70	108.56	103.63	104.81	252416
2020-05-07	105.87	108.88	105.67	106.63	165579
2020-05-08	109.39	114.33	109.04	113.56	152494
2020-05-11	112.81	113.24	108.21	110.17	162082
2020-05-12	111.25	111.72	103.72	103.99	207407
2020-05-13	102.12	103.00	95.00	96.67	320055
2020-05-14	93.94	103.95	93.38	103.88	270744
2020-05-15	102.64	104.15	101.36	103.87	181681
2020-05-18	110.54	116.89	109.38	116.20	230777
2020-05-19	115.26	120.33	112.85	116.00	264020
2020-05-20	118.00	118.70	115.33	115.69	164887
2020-05-21	115.28	120.22	114.50	118.73	170815
2020-05-22	119.24	119.24	115.65	118.94	111094
2020-05-26	125.53	126.58	119.93	121.73	200808
2020-05-27	125.73	130.00	123.64	129.75	305751
2020-05-28	131.48	131.48	121.57	122.24	176591
2020-05-29	120.93	121.62	118.09	120.59	213625
2020-06-01	121.56	125.17	121.56	122.76	158328
2020-06-02	125.17	130.18	124.00	128.63	189827
2020-06-03	130.72	136.66	130.03	134.99	224529
2020-06-04	133.49	138.38	133.00	136.12	184732
2020-06-05	143.61	152.66	143.05	146.51	385486
2020-06-08	148.22	149.94	143.38	143.62	174580
2020-06-09	141.78	143.20	137.80	141.45	142517
2020-06-10	141.00	141.00	134.81	137.71	242605
2020-06-11	130.82	132.16	123.69	124.67	311406
2020-06-12	130.43	131.45	124.41	127.66	185752
2020-06-15	122.23	137.60	121.43	134.94	277953
2020-06-16	142.83	142.83	133.50	137.49	167521
2020-06-17	138.24	138.67	134.51	138.34	227646
2020-06-18	136.41	143.75	136.41	141.29	257200
2020-06-19	143.72	144.11	139.36	142.41	470275
2020-06-22	143.83	149.99	142.50	148.95	348241
2020-06-23	150.00	150.99	145.97	148.43	366473
2020-06-24	146.21	146.21	140.51	143.51	281641
2020-06-25	143.16	149.44	141.09	149.06	249700
2020-06-26	149.00	150.49	142.44	143.22	356175
2020-06-29	146.92	154.23	145.05	153.14	277847
2020-06-30	152.73	154.88	150.88	151.33	274372
2020-07-01	151.95	156.84	151.33	154.95	327482
2020-07-02	158.60	160.61	154.60	155.49	171208
2020-07-06	159.07	161.28	155.92	157.96	229368
2020-07-07	158.81	160.67	156.00	160.18	237799
2020-07-08	160.93	161.52	154.68	160.41	271935
2020-07-09	160.19	160.34	153.32	157.68	235167
2020-07-10	159.40	165.09	158.55	164.78	158006
2020-07-13	167.00	168.31	160.46	160.87	307795
2020-07-14	160.93	169.03	160.17	168.86	289240
2020-07-15	173.22	176.69	170.14	174.99	290928
2020-07-16	174.39	176.35	170.78	173.43	167096
2020-07-17	174.66	175.02	167.88	173.45	382293
2020-07-20	174.00	174.97	169.04	171.47	193723
2020-07-21	173.00	178.00	173.00	174.79	308720
2020-07-22	190.82	211.36	189.20	210.70	1247632
2020-07-23	212.28	231.36	212.28	220.59	949210
2020-07-24	218.41	230.46	218.22	228.66	517091
2020-07-27	226.67	231.05	215.70	226.50	738887
2020-07-28	226.19	232.48	222.67	223.03	229827
2020-07-29	225.00	242.06	224.46	241.62	671062
2020-07-30	238.08	240.29	230.00	232.80	265330
2020-07-31	232.80	234.98	220.64	229.15	331476
2020-08-03	231.10	235.73	229.38	234.79	307571
2020-08-04	232.18	238.21	230.71	236.57	246524
2020-08-05	239.55	243.49	235.05	242.44	227579
2020-08-06	242.44	245.63	240.81	242.50	176073
2020-08-07	242.01	244.78	238.60	241.23	200794
2020-08-10	241.12	242.21	235.71	239.44	218833
2020-08-11	242.64	251.48	240.00	246.52	357237
2020-08-12	246.54	259.98	244.26	258.66	365205
2020-08-13	255.68	263.00	251.11	259.30	429962
2020-08-14	258.04	258.85	253.08	258.46	258836
2020-08-17	260.97	268.51	258.31	266.07	296014
2020-08-18	266.88	278.14	264.81	273.40	489523
2020-08-19	274.60	275.00	260.00	261.51	360014
2020-08-20	257.93	263.12	255.48	260.22	213138
2020-08-21	258.50	263.69	257.76	261.52	173438
2020-08-24	265.66	265.98	259.49	262.50	160660
2020-08-25	262.22	267.05	257.66	266.74	230276
2020-08-26	253.00	262.20	250.00	253.84	848302
2020-08-27	255.45	257.37	247.55	249.34	507889
2020-08-28	252.83	252.83	243.08	247.57	423244
2020-08-31	246.62	254.00	243.23	248.96	4848537
2020-09-01	247.91	260.86	247.01	258.32	514042
2020-09-02	260.69	261.41	252.70	257.78	310735
2020-09-03	258.08	259.11	244.45	246.13	382949
2020-09-04	248.88	252.45	235.06	243.11	300396
2020-09-08	238.74	246.80	237.04	240.87	258962
2020-09-09	243.25	249.83	241.17	247.79	261895
2020-09-10	250.11	252.47	242.24	243.53	200116
2020-09-11	246.33	246.89	235.43	239.24	248045
2020-09-14	242.24	244.35	237.38	243.82	208348
2020-09-15	246.03	246.95	240.27	241.25	175485
2020-09-16	243.51	243.69	236.82	237.03	256000
2020-09-17	232.29	237.78	231.02	235.12	223500
2020-09-18	240.80	245.99	226.49	228.81	532111
2020-09-21	224.19	229.13	217.15	222.68	324714
2020-09-22	226.80	234.21	226.16	228.49	244593
2020-09-23	231.16	232.00	224.86	225.53	229607
2020-09-24	224.51	228.31	220.58	221.59	292459
2020-09-25	220.97	222.91	216.36	218.19	194548
2020-09-28	223.99	229.90	221.09	228.32	219195
2020-09-29	228.04	228.32	222.30	222.95	185084
2020-09-30	220.04	229.90	215.21	227.94	812038
2020-10-01	235.00	248.38	232.24	246.77	2596456
2020-10-02	242.12	274.86	241.51	271.51	1764227
2020-10-05	272.27	284.63	271.89	282.18	1078438
2020-10-06	283.70	285.99	263.44	269.09	626271
2020-10-07	275.87	288.56	274.22	283.79	472980
2020-10-08	285.10	285.83	274.26	281.01	542269
2020-10-09	284.16	285.81	278.53	283.62	307824
2020-10-12	285.00	285.66	269.46	270.46	349283
2020-10-13	269.90	275.44	266.30	266.83	411977
2020-10-14	271.09	273.75	261.17	266.32	327810
2020-10-15	263.24	281.46	263.24	277.05	310656
2020-10-16	276.76	279.09	269.21	274.77	272600
2020-10-19	277.02	285.98	266.04	266.98	386987
2020-10-20	268.74	269.71	257.13	260.03	571481
2020-10-21	264.04	276.00	259.01	260.09	628589
2020-10-22	262.58	264.99	249.25	250.15	572268
2020-10-23	251.06	252.35	243.65	250.34	301809
2020-10-26	245.80	246.45	234.50	241.30	439312
2020-10-27	238.74	243.28	233.80	236.75	209885
2020-10-28	230.60	236.31	228.65	233.49	256132
2020-10-29	233.70	235.90	229.13	232.21	295049
2020-10-30	230.32	232.92	225.00	229.57	271439
2020-11-02	233.29	240.48	231.26	239.38	379852
2020-11-03	244.35	250.13	240.00	249.18	337313
2020-11-04	245.25	256.68	245.25	255.30	303482
2020-11-05	258.14	265.81	258.14	265.10	284534
2020-11-06	266.73	268.79	260.70	262.63	208960
2020-11-09	266.00	273.69	258.35	258.83	343975
2020-11-10	259.06	278.99	257.40	267.88	419459
2020-11-11	267.88	270.31	256.19	266.06	235171
2020-11-12	264.83	265.13	255.78	260.16	234449
2020-11-13	262.82	269.22	260.28	266.04	199303
2020-11-16	271.05	271.05	262.32	265.97	291803
2020-11-17	265.57	270.55	259.74	269.46	197223
2020-11-18	268.44	286.94	268.44	274.11	593289
2020-11-19	274.01	282.00	271.24	281.45	350566
2020-11-20	279.71	283.87	275.42	281.64	283044
2020-11-23	285.88	297.22	282.02	293.06	350596
2020-11-24	297.46	310.57	297.46	308.63	463488
2020-11-25	306.58	306.78	294.52	301.87	239839
2020-11-27	300.09	305.75	299.79	302.48	161912
2020-11-30	302.48	302.75	284.63	289.30	357367
2020-12-01	292.97	303.73	288.14	299.84	271041
2020-12-02	295.94	297.00	287.02	290.33	275143
2020-12-03	290.08	295.97	289.11	293.15	296662
2020-12-04	296.00	297.99	288.28	294.69	313371
2020-12-07	288.49	299.25	288.32	293.83	229002
2020-12-08	293.82	296.88	288.57	291.39	265010
2020-12-09	290.88	296.53	278.02	279.26	436540
2020-12-10	275.76	276.92	269.14	272.55	275782
2020-12-11	271.09	275.38	268.08	270.69	182373
2020-12-14	276.88	282.01	269.31	269.56	234720
2020-12-15	272.46	281.64	269.87	281.20	270226
2020-12-16	283.76	288.54	283.01	287.74	307645
2020-12-17	289.09	297.95	288.38	295.56	269836
2020-12-18	297.16	297.16	282.62	284.37	530588
2020-12-21	279.00	287.43	277.06	286.29	204612
2020-12-22	285.61	287.86	276.32	279.28	200312
2020-12-23	280.33	291.21	278.97	288.45	189983
2020-12-24	288.40	290.89	283.06	290.01	143916
2020-12-28	291.90	304.97	291.90	295.54	377413
2020-12-29	295.34	295.34	272.76	284.10	423457
2020-12-30	284.47	294.83	282.26	293.21	218112
2020-12-31	291.35	296.13	286.75	292.67	176698
2021-01-04	296.13	296.13	279.51	284.24	227808
2021-01-05	286.08	296.30	285.85	294.78	197294
2021-01-06	297.49	315.46	297.49	313.05	391464
2021-01-07	313.00	320.72	312.28	319.82	271014
2021-01-08	321.37	326.23	314.77	317.79	234062
2021-01-11	313.22	320.67	311.07	319.19	176100
2021-01-12	322.36	330.50	322.36	324.41	206697
2021-01-13	319.94	321.77	306.94	315.86	261829
2021-01-14	319.99	326.80	317.21	322.25	301227
2021-01-15	317.07	319.34	305.00	309.62	329280
2021-01-19	314.81	314.81	302.24	307.10	260227
2021-01-20	310.00	327.35	309.34	327.17	305718
2021-01-21	331.11	336.57	327.60	330.53	248968
2021-01-22	326.27	340.67	326.27	338.03	353525
2021-01-25	339.31	353.46	334.57	339.16	503691
2021-01-26	342.75	347.57	338.85	342.72	344505
2021-01-27	330.94	336.82	310.59	320.02	486537
2021-01-28	321.69	325.60	308.60	319.72	327054
2021-01-29	318.81	326.71	311.28	318.68	259565
2021-02-01	323.41	341.96	322.88	336.03	422237
2021-02-02	342.00	342.51	328.59	337.37	412223
2021-02-03	334.95	351.00	324.17	338.45	439116
2021-02-04	343.00	365.34	338.47	358.23	427270
2021-02-05	365.00	372.41	350.29	369.25	213923
2021-02-08	377.36	385.96	370.93	378.05	275321
2021-02-09	379.49	392.60	373.54	390.85	296802
2021-02-10	370.28	380.79	364.57	369.01	337812
2021-02-11	371.92	377.86	362.70	373.79	317711
2021-02-12	371.68	386.30	370.56	382.58	244152
2021-02-16	385.33	386.93	373.12	373.38	210041
2021-02-17	368.46	373.60	360.59	371.33	196195
2021-02-18	369.16	373.41	362.79	370.76	150726
2021-02-19	372.41	383.89	368.79	380.69	200900
2021-02-22	372.56	378.82	366.83	370.74	195255
2021-02-23	365.00	371.69	346.47	370.49	329795
2021-02-24	374.03	388.62	366.98	387.15	206631
2021-02-25	387.98	389.98	369.34	370.98	208629
2021-02-26	373.23	382.20	361.99	373.95	319301
2021-03-01	381.00	383.82	372.57	379.20	324244
2021-03-02	380.82	385.68	374.39	374.50	530473
2021-03-03	376.13	382.37	368.61	374.71	283387
2021-03-04	368.47	379.72	347.63	357.97	456236
2021-03-05	365.51	377.16	345.47	375.46	280659
2021-03-08	377.82	388.59	375.27	377.82	369843
2021-03-09	386.00	389.91	373.61	374.98	344344
2021-03-10	383.23	398.06	376.33	395.86	551958
2021-03-11	400.00	412.95	393.36	398.28	323459
2021-03-12	402.70	402.70	390.27	395.92	231655
2021-03-15	395.89	401.44	392.32	400.00	201136
2021-03-16	402.90	407.92	396.76	404.55	241149
2021-03-17	400.47	417.98	399.87	414.12	265641
2021-03-18	409.36	415.50	398.81	400.26	258617
2021-03-19	402.03	402.19	392.44	395.40	772728
2021-03-22	391.85	394.00	375.28	383.00	330192
2021-03-23	378.95	385.16	370.21	371.48	297752
2021-03-24	373.77	380.32	361.35	361.88	276272
2021-03-25	356.96	376.00	349.90	372.90	306770
2021-03-26	377.03	378.52	364.69	377.93	253746
2021-03-29	380.21	386.20	369.05	374.31	248426
2021-03-30	377.02	401.65	375.02	399.71	346939
2021-03-31	399.50	404.00	390.03	390.09	325771
2021-04-01	391.80	398.71	388.67	398.55	174623
2021-04-05	405.18	406.00	391.17	391.59	315286
2021-04-06	395.27	399.86	379.67	382.68	329333
2021-04-07	381.39	390.72	376.95	387.82	255619
2021-04-08	391.58	396.30	383.50	393.82	204576
2021-04-09	393.56	402.99	393.56	399.42	215750
2021-04-12	395.30	403.53	392.64	402.83	222447
2021-04-13	402.81	405.80	385.81	387.92	263406
2021-04-14	389.33	397.66	384.65	392.21	230705
2021-04-15	396.67	396.67	384.69	393.46	245550
2021-04-16	397.00	397.28	383.72	388.03	270320
2021-04-19	387.51	389.41	377.04	387.32	329305
2021-04-20	387.37	387.80	366.95	374.79	336873
2021-04-21	373.02	384.98	363.00	384.15	518381
2021-04-22	391.22	398.68	379.63	382.20	307444
2021-04-23	385.19	392.15	380.25	390.70	200571
2021-04-26	392.98	393.78	383.25	387.19	330845
2021-04-27	392.00	406.43	390.32	397.42	353265
2021-04-28	396.96	403.11	392.02	395.58	272571
2021-04-29	398.80	398.80	375.84	387.35	292588
2021-04-30	385.24	389.74	379.54	384.38	269546
2021-05-03	389.37	395.64	387.22	390.22	189903
2021-05-04	388.38	390.18	381.66	390.04	181779
2021-05-05	394.45	392.04	378.49	380.85	230754
2021-05-06	380.91	383.75	370.22	380.32	222050
2021-05-07	379.95	383.51	373.63	379.93	234553
2021-05-10	377.62	380.57	368.70	369.08	207161
2021-05-11	362.62	369.43	357.62	365.73	304720
2021-05-12	361.33	363.79	350.03	350.72	278409
2021-05-13	354.81	364.63	352.01	360.23	270913
2021-05-14	364.58	370.56	360.38	369.38	224325
2021-05-17	366.61	370.44	362.05	366.09	147265
2021-05-18	365.71	368.72	355.72	356.25	256181
2021-05-19	333.00	340.00	326.31	329.77	828529
2021-05-20	332.50	343.03	331.50	338.74	2396987
2021-05-21	345.31	362.19	341.23	358.23	1833872
2021-05-24	362.00	362.00	345.46	347.59	1091170
2021-05-25	350.00	356.28	346.95	348.56	436759
2021-05-26	353.54	361.93	353.48	357.52	409190
2021-05-27	358.67	364.91	357.46	358.11	387925
2021-05-28	360.13	361.13	350.81	351.99	368151
2021-06-01	356.47	360.21	350.00	356.79	448795
2021-06-02	359.58	359.58	346.00	348.50	543161
2021-06-03	348.06	348.06	338.16	338.38	414109
2021-06-04	340.00	340.00	333.09	337.52	482172
2021-06-07	337.52	338.51	331.13	335.31	365249
2021-06-08	337.10	338.00	331.23	334.96	380690
2021-06-09	336.09	337.61	327.31	328.29	382837
2021-06-10	330.43	332.00	324.87	327.85	367387
2021-06-11	329.00	337.51	328.00	333.99	312809
2021-06-14	333.33	336.17	328.64	330.93	351973
2021-06-15	333.95	339.64	331.41	338.95	518689
2021-06-16	338.12	339.12	328.85	335.00	413493
2021-06-17	335.48	336.87	322.29	324.20	477245
2021-06-18	316.56	321.85	312.81	313.14	645449
2021-06-21	316.42	327.10	316.25	322.31	340245
2021-06-22	320.18	326.29	318.10	325.25	277166
2021-06-23	326.83	326.83	317.13	324.57	327744
2021-06-24	327.10	332.80	323.41	329.80	402776
2021-06-25	331.69	344.55	330.05	341.75	4096462
2021-06-28	343.47	343.47	333.79	335.36	277169
2021-06-29	338.50	339.67	334.90	336.81	229008
2021-06-30	336.23	344.48	335.55	343.64	499801
2021-07-01	347.82	355.32	344.28	353.21	432950
2021-07-02	352.67	354.68	347.29	348.67	215581
2021-07-06	344.80	347.99	338.60	342.65	299812
2021-07-07	342.89	346.88	336.91	344.03	208391
2021-07-08	337.33	350.80	330.88	344.99	240879
2021-07-09	352.00	359.79	351.00	358.98	288417
2021-07-12	358.74	364.86	354.00	361.39	350942
2021-07-13	359.74	359.77	353.48	355.11	190505
2021-07-14	359.29	362.25	354.84	357.00	239810
2021-07-15	352.77	362.69	347.51	349.22	250054
2021-07-16	352.12	353.35	340.79	340.92	217869
2021-07-19	333.73	341.61	331.00	335.80	333090
2021-07-20	337.05	362.82	337.05	355.56	672605
2021-07-21	377.02	385.79	366.00	371.13	1043848
2021-07-22	371.07	385.50	371.07	375.37	430991
2021-07-23	375.53	379.82	369.77	379.74	271117
2021-07-26	380.00	383.35	369.72	372.48	290891
2021-07-27	368.52	375.29	364.04	373.31	270975
2021-07-28	372.15	376.87	368.84	375.06	346288
2021-07-29	378.03	384.75	373.67	381.52	223602
2021-07-30	379.15	387.63	374.94	377.22	261116
2021-08-02	378.64	384.91	371.81	374.68	378221
2021-08-03	373.60	373.60	364.00	365.06	230315
2021-08-04	362.94	363.06	352.14	358.00	355151
2021-08-05	360.21	372.38	358.22	369.80	306074
2021-08-06	379.25	379.25	363.81	365.06	245358
2021-08-09	362.83	365.18	355.61	363.08	175175
2021-08-10	363.08	372.00	362.20	370.10	154324
2021-08-11	372.56	375.48	368.79	374.58	252907
2021-08-12	373.71	377.40	368.85	375.17	177973
2021-08-13	375.02	378.71	372.21	375.16	225714
2021-08-16	372.83	377.59	363.60	375.64	180771
2021-08-17	369.82	369.82	338.25	339.23	730483
2021-08-18	340.14	353.03	339.01	339.61	305274
2021-08-19	331.42	339.48	331.31	333.78	291255
2021-08-20	333.28	336.72	327.02	328.51	279648
2021-08-23	328.49	337.87	325.05	335.87	260548
2021-08-24	340.67	345.53	336.21	341.87	316108
2021-08-25	344.95	344.95	337.55	341.43	219706
2021-08-26	342.45	342.45	332.23	333.51	150092
2021-08-27	334.99	338.19	332.87	334.51	362568
2021-08-30	335.67	335.67	327.00	327.53	255539
2021-08-31	330.27	332.29	324.50	331.30	216093
2021-09-01	332.56	340.59	328.52	335.45	314252
2021-09-02	335.47	337.33	324.85	326.44	242095
2021-09-03	323.78	327.90	318.25	325.82	214746
2021-09-07	327.26	329.66	318.25	318.90	264615
2021-09-08	319.05	326.98	314.80	325.62	444206
2021-09-09	323.27	335.84	323.27	332.11	332362
2021-09-10	336.13	337.47	330.31	331.76	307549
2021-09-13	332.41	332.41	323.18	325.79	404162
2021-09-14	325.82	328.76	317.78	319.29	229121
2021-09-15	319.18	323.83	317.95	322.52	261723
2021-09-16	325.67	340.16	321.96	339.65	423418
2021-09-17	340.47	346.98	334.62	337.08	576455
2021-09-20	328.40	333.94	323.07	328.53	347661
2021-09-21	334.25	335.64	324.85	325.48	372504
2021-09-22	327.77	343.90	326.07	335.82	572973
2021-09-23	336.85	344.32	336.85	340.93	348695
2021-09-24	340.86	346.52	334.54	345.20	359963
2021-09-27	346.51	354.66	345.64	351.88	211126
2021-09-28	351.97	354.10	342.93	343.84	207602
2021-09-29	347.15	351.36	344.12	345.76	196839
2021-09-30	336.29	339.19	316.30	317.04	662426
2021-10-01	317.90	320.56	308.36	317.67	452565
2021-10-04	315.00	319.07	312.56	314.57	307400
2021-10-05	315.41	315.41	310.14	312.00	348658
2021-10-06	308.83	312.91	307.02	310.47	190845
2021-10-07	314.69	328.85	314.69	323.48	284109
2021-10-08	324.54	332.07	321.62	326.60	288013
2021-10-11	324.88	328.62	319.64	320.24	425525
2021-10-12	323.69	331.41	320.10	330.00	322254
2021-10-13	330.04	334.92	328.71	330.29	334268
2021-10-14	333.78	338.25	331.01	337.24	201278
2021-10-15	341.86	343.55	336.86	337.21	228526
2021-10-18	334.54	338.66	332.94	338.44	266332
2021-10-19	341.36	342.03	336.30	338.71	429029
2021-10-20	359.51	366.36	339.84	342.01	972759
2021-10-21	341.50	347.24	332.21	337.38	598373
2021-10-22	338.37	343.99	333.77	338.37	435797
2021-10-25	338.37	342.82	333.88	335.91	303281
2021-10-26	338.00	338.00	323.92	327.20	337332
2021-10-27	324.10	325.93	310.37	317.19	543383
2021-10-28	319.28	321.96	312.04	317.48	402241
2021-10-29	314.26	321.77	314.01	319.22	370396
2021-11-01	322.95	330.67	321.48	329.85	360841
2021-11-02	328.05	328.05	320.95	326.49	294085
2021-11-03	326.15	335.39	326.15	331.20	286160
2021-11-04	331.50	335.80	323.99	329.72	243033
2021-11-05	333.33	337.94	322.16	328.23	308592
2021-11-08	329.93	332.02	325.47	329.35	138337
2021-11-09	330.92	332.00	324.71	325.90	249170
2021-11-10	324.05	324.77	314.20	318.47	291966
2021-11-11	318.60	323.44	317.37	321.00	173728
2021-11-12	323.57	325.61	320.49	322.82	315655
2021-11-15	324.13	328.30	321.89	325.38	290855
2021-11-16	326.67	335.36	326.67	334.19	513217
2021-11-17	332.00	332.08	298.53	299.44	855306
2021-11-18	301.66	304.96	294.76	303.42	598424
2021-11-19	303.15	303.15	290.53	291.39	607889
2021-11-22	294.99	297.77	290.25	294.83	407320
2021-11-23	293.00	295.38	287.25	293.00	744637
2021-11-24	287.25	292.87	286.25	288.30	225214
2021-11-26	280.01	289.29	279.76	285.97	391247
2021-11-29	289.75	290.89	280.92	283.64	366935
2021-11-30	285.07	296.47	284.25	291.33	735130
2021-12-01	296.66	299.37	281.64	281.89	413532
2021-12-02	282.20	293.79	282.20	290.03	409618
2021-12-03	291.57	293.74	284.82	290.79	665894
2021-12-06	293.95	302.31	288.89	293.88	347121
2021-12-07	299.45	304.23	291.70	293.21	316916
2021-12-08	293.52	294.09	284.64	288.65	222003
2021-12-09	288.10	290.11	283.74	283.95	207596
2021-12-10	284.50	289.98	283.50	288.67	229143
2021-12-13	288.93	289.37	281.00	282.72	385053
2021-12-14	280.50	289.09	278.61	279.00	539635
2021-12-15	277.92	284.86	275.35	284.16	778468
2021-12-16	288.71	290.66	283.35	284.52	392570
2021-12-17	285.36	290.62	281.89	286.25	884212
2021-12-20	282.00	284.78	274.03	281.44	467016
2021-12-21	282.10	287.09	281.51	286.29	196354
2021-12-22	288.20	288.73	283.00	285.02	227366
2021-12-23	286.28	289.86	282.28	289.03	196510
2021-12-27	290.64	296.18	287.64	294.70	250967
2021-12-28	293.50	297.24	292.78	294.70	190682
2021-12-29	294.79	296.84	291.15	291.75	127819
2021-12-30	291.75	298.87	291.75	297.17	138189
2021-12-31	296.67	298.98	294.46	296.95	120508
2022-01-03	299.36	303.20	296.02	297.79	167270
2022-01-04	299.88	304.25	294.02	297.91	216529
2022-01-05	299.21	303.83	292.28	292.93	243323
2022-01-06	293.56	301.34	288.76	298.48	326991
2022-01-07	296.72	305.87	294.63	298.21	214103
2022-01-10	297.94	302.44	291.55	301.23	368371
2022-01-11	302.11	302.43	290.74	297.80	260802
2022-01-12	298.99	301.44	293.24	299.27	450028
2022-01-13	301.75	306.42	299.93	304.21	494177
2022-01-14	302.10	307.19	297.94	306.98	440250
2022-01-18	308.51	310.99	304.00	310.25	583390
2022-01-19	308.89	312.93	305.50	306.11	632184
2022-01-20	305.17	312.08	290.49	290.69	525870
2022-01-21	286.24	294.67	283.00	289.12	625984
2022-01-24	284.99	306.98	283.79	305.79	655601
2022-01-25	304.18	304.18	288.90	290.67	454844
2022-01-26	298.50	298.50	281.51	282.53	353106
2022-01-27	283.96	286.74	279.00	280.06	345829
2022-01-28	278.93	286.54	278.93	286.28	292800
2022-01-31	283.79	292.38	283.79	292.13	315539
2022-02-01	291.97	296.23	284.41	295.93	189451
2022-02-02	297.92	298.06	288.61	291.31	266154
2022-02-03	290.02	294.72	284.62	285.01	171642
2022-02-04	284.00	290.90	278.76	285.86	244139
2022-02-07	286.30	290.86	279.66	287.74	289918
2022-02-08	286.63	300.53	286.63	298.76	755985
2022-02-09	312.00	318.75	305.53	316.33	921477
2022-02-10	317.72	321.56	309.36	311.28	479170
2022-02-11	311.56	316.95	309.22	315.16	539173
2022-02-14	316.17	319.65	307.37	308.78	238216
2022-02-15	311.04	320.25	311.04	320.24	319031
2022-02-16	317.99	325.85	317.99	323.89	359254
2022-02-17	322.16	324.09	317.39	321.25	482348
2022-02-18	318.69	325.75	316.74	322.66	236124
2022-02-22	318.85	320.49	304.68	311.04	360310
2022-02-23	312.00	319.48	309.75	315.34	363310
2022-02-24	304.14	318.56	304.14	318.07	268869
2022-02-25	317.75	329.90	315.31	328.02	288238
2022-02-28	322.01	341.39	322.01	340.82	507413
2022-03-01	338.02	340.18	331.50	339.51	370840
2022-03-02	344.28	346.48	336.32	345.84	407602
2022-03-03	348.70	349.61	337.81	341.01	219711
2022-03-04	337.98	337.98	330.47	335.49	300649
2022-03-07	331.07	335.74	315.56	318.08	404336
2022-03-08	317.13	328.84	311.66	319.94	381067
2022-03-09	325.19	329.69	321.89	322.97	217698
2022-03-10	317.23	322.38	315.22	321.64	180402
2022-03-11	321.14	323.38	316.98	320.16	145200
2022-03-14	321.06	325.27	311.02	316.76	247971
2022-03-15	317.35	326.51	315.69	326.07	187602
2022-03-16	327.54	336.66	322.39	334.30	241270
2022-03-17	332.61	339.00	329.15	337.95	152035
2022-03-18	331.84	340.88	329.41	340.00	236277
2022-03-21	340.00	341.00	332.27	334.13	174188
2022-03-22	337.72	337.72	328.25	334.23	284250
2022-03-23	332.97	335.30	326.09	327.04	165868
2022-03-24	329.64	329.64	319.62	322.86	184383
2022-03-25	324.37	324.37	317.64	321.67	203029
2022-03-28	322.55	322.55	311.77	317.75	232861
2022-03-29	320.81	332.35	320.81	330.82	175627
2022-03-30	328.12	329.26	317.89	319.82	199465
2022-03-31	318.48	322.14	299.44	300.12	513770
2022-04-01	301.07	307.49	299.36	300.54	378624
2022-04-04	299.12	304.31	299.00	301.12	271973
2022-04-05	299.83	304.25	289.37	292.04	444848
2022-04-06	288.47	298.10	287.10	296.25	318513
2022-04-07	292.62	298.58	291.01	297.86	337792
2022-04-08	297.24	305.91	296.00	304.16	258788
2022-04-11	301.88	312.50	299.60	304.66	302239
2022-04-12	306.39	313.88	289.51	290.72	502231
2022-04-13	288.68	294.84	288.68	293.52	347197
2022-04-14	294.80	300.79	290.35	290.64	520870
2022-04-18	289.00	297.47	287.75	295.73	405316
2022-04-19	298.13	311.72	297.88	308.78	552059
2022-04-20	321.52	322.17	301.15	307.27	522915
2022-04-21	311.49	311.49	290.74	294.36	637793
2022-04-22	292.45	300.77	288.37	289.32	398747
2022-04-25	285.97	294.16	285.00	292.34	400929
2022-04-26	289.86	292.75	281.66	281.96	459563
2022-04-27	282.45	286.40	275.86	278.90	354807
2022-04-28	282.46	288.47	277.52	286.95	311294
2022-04-29	285.75	291.15	282.25	283.13	268894
2022-05-02	284.97	291.69	281.89	291.16	551457
2022-05-03	289.28	302.89	289.28	301.53	437378
2022-05-04	301.52	309.93	296.70	309.33	406942
2022-05-05	304.83	306.48	294.00	297.70	344859
2022-05-06	296.74	302.08	293.12	296.84	356801
2022-05-09	293.17	296.67	285.80	286.11	498736
2022-05-10	287.73	288.16	272.20	278.36	724558
2022-05-11	277.99	286.63	273.81	276.80	610463
2022-05-12	275.00	282.41	273.69	280.98	529965
2022-05-13	284.54	301.03	283.56	299.28	404166
2022-05-16	298.16	304.00	293.33	297.59	311371
2022-05-17	302.33	309.47	301.95	309.20	242682
2022-05-18	304.77	305.18	288.28	290.31	413457
2022-05-19	287.54	290.46	283.30	283.87	402768
2022-05-20	284.39	286.01	276.72	284.52	456192
2022-05-23	285.71	286.06	274.66	281.81	474324
2022-05-24	279.35	281.09	275.00	280.49	498874
2022-05-25	277.62	294.99	277.62	292.78	325575
2022-05-26	298.64	305.49	291.38	302.63	267781
2022-05-27	303.12	307.10	302.38	306.10	191907
2022-05-31	303.87	306.03	299.66	304.47	291064
2022-06-01	307.24	307.24	295.47	299.95	233246
2022-06-02	301.22	306.09	297.96	303.67	148376
2022-06-03	299.89	301.09	292.36	297.87	171815
2022-06-06	299.73	310.97	295.25	308.29	172092
2022-06-07	302.12	309.62	299.55	308.28	179870
2022-06-08	306.89	314.83	303.52	304.26	227928
2022-06-09	306.89	313.75	304.02	311.12	227235
2022-06-10	303.96	309.96	290.42	293.80	318146
2022-06-13	286.05	286.05	274.86	276.42	268259
2022-06-14	277.98	286.00	277.45	280.13	188834
2022-06-15	282.88	288.85	279.81	284.47	197640
2022-06-16	276.81	277.21	252.56	254.52	473553
2022-06-17	257.01	272.07	255.02	270.11	812275
2022-06-21	274.68	276.11	263.77	264.17	325077
2022-06-22	259.51	272.06	259.24	271.27	230866
2022-06-23	272.71	278.21	271.00	277.42	225781
2022-06-24	278.10	290.55	278.10	289.91	400488
2022-06-27	289.75	293.02	283.72	290.36	250740
2022-06-28	294.91	299.17	282.75	285.66	319546
2022-06-29	285.50	289.59	281.38	286.66	240160
2022-06-30	282.06	282.13	269.40	274.81	237804
2022-07-01	274.30	284.39	272.52	279.83	174673
2022-07-05	273.52	286.48	271.00	285.68	253495
2022-07-06	283.73	288.21	271.95	275.79	236427
2022-07-07	277.32	289.20	277.32	288.00	209419
2022-07-08	288.02	289.14	280.31	281.10	215626
2022-07-11	280.00	283.76	274.12	275.52	229987
2022-07-12	276.20	283.78	275.67	277.77	387746
2022-07-13	273.71	277.94	271.00	277.52	261756
2022-07-14	270.68	274.73	269.22	273.33	325773
2022-07-15	279.23	284.49	275.05	280.97	263393
2022-07-18	285.30	291.78	281.20	283.83	290015
2022-07-19	289.77	298.52	288.71	295.56	398868
2022-07-20	275.00	287.38	275.00	279.52	952095
2022-07-21	276.05	277.72	265.59	271.40	634443
2022-07-22	271.00	274.73	261.87	264.47	417468
2022-07-25	266.23	267.01	254.44	255.43	511746
2022-07-26	251.87	261.76	250.44	255.27	482230
2022-07-27	257.37	257.37	249.20	255.70	346897
2022-07-28	255.05	259.75	250.16	259.56	213140
2022-07-29	259.46	266.66	257.72	265.28	195416
2022-08-01	263.33	271.82	262.60	270.62	231826
2022-08-02	268.22	272.15	265.50	265.70	251796
2022-08-03	268.13	272.72	265.01	271.39	263541
2022-08-04	270.06	274.58	268.30	269.45	200878
2022-08-05	265.75	273.16	265.75	272.49	199352
2022-08-08	274.33	280.00	273.00	273.42	313412
2022-08-09	273.22	273.22	263.36	265.94	225884
2022-08-10	273.14	273.82	267.50	268.55	319496
2022-08-11	271.84	278.29	270.81	271.85	239240
2022-08-12	272.07	273.67	265.55	266.50	421522
2022-08-15	265.00	265.53	260.27	264.25	350708
2022-08-16	265.26	282.23	264.24	277.88	453118
2022-08-17	274.01	276.97	266.38	269.91	294439
2022-08-18	270.00	271.35	266.85	269.82	248151
2022-08-19	267.14	270.16	265.87	269.33	269203
2022-08-22	268.83	269.64	263.77	268.09	324412
2022-08-23	270.05	274.64	269.04	269.36	237420
2022-08-24	267.80	276.54	266.56	274.00	258627
2022-08-25	274.60	285.21	274.55	285.05	292093
2022-08-26	287.10	287.10	277.64	278.01	286729
2022-08-29	276.70	278.88	274.08	276.30	171406
2022-08-30	278.86	278.86	267.39	270.08	215360
2022-08-31	269.32	269.52	264.00	265.44	331545
2022-09-01	264.42	265.81	256.06	259.26	377202
2022-09-02	261.06	261.06	253.37	254.51	324618
2022-09-06	254.84	254.84	242.87	247.20	519034
2022-09-07	247.20	251.57	243.46	249.60	350585
2022-09-08	246.83	253.66	243.14	251.62	271250
2022-09-09	251.41	257.83	249.76	257.04	300033
2022-09-12	260.33	265.18	258.45	259.88	257206
2022-09-13	251.06	252.64	242.00	242.33	263968
2022-09-14	243.01	243.31	233.87	243.08	431392
2022-09-15	243.49	246.04	239.50	241.66	327506
2022-09-16	237.61	240.88	235.20	238.08	1065743
2022-09-19	235.63	241.85	235.63	239.25	339607
2022-09-20	236.62	236.62	226.62	230.22	399437
2022-09-21	232.26	234.44	226.02	226.43	527921
2022-09-22	226.47	230.28	223.94	226.26	258580
2022-09-23	222.52	229.14	220.40	228.94	297372
2022-09-26	228.58	230.84	222.48	223.11	264063
2022-09-27	225.82	227.17	222.07	225.85	283036
2022-09-28	226.29	233.57	226.29	231.82	318125
2022-09-29	220.01	221.00	209.00	215.65	754520
2022-09-30	215.46	223.94	213.79	214.55	445073
2022-10-03	217.92	223.73	216.63	220.03	304145
2022-10-04	224.53	226.67	219.95	222.43	323894
2022-10-05	217.13	219.22	211.85	217.25	1061746
2022-10-06	216.20	217.67	209.00	211.35	479599
2022-10-07	209.00	210.60	204.00	205.33	554562
2022-10-10	204.00	209.19	202.45	202.88	481215
2022-10-11	202.16	211.10	200.64	210.84	679004
2022-10-12	212.42	220.41	208.32	216.08	576874
2022-10-13	211.97	221.71	209.74	220.12	346439
2022-10-14	223.34	224.28	207.24	207.61	374213
2022-10-17	210.08	211.17	204.65	204.78	503222
2022-10-18	209.32	212.33	203.87	207.36	587115
2022-10-19	204.69	208.99	190.00	194.21	1012904
2022-10-20	193.22	197.86	181.63	183.09	923433
2022-10-21	180.81	188.77	180.00	185.63	870233
2022-10-24	186.10	194.72	184.55	193.42	676013
2022-10-25	194.44	201.70	194.44	198.13	508370
2022-10-26	197.86	203.40	195.49	199.84	353706
2022-10-27	200.92	215.08	200.92	206.67	571948
2022-10-28	206.03	209.61	201.59	203.62	496800
2022-10-31	202.78	203.51	196.90	198.15	386791
2022-11-01	208.04	214.90	204.30	210.94	730707
2022-11-02	208.66	212.78	201.65	202.39	493152
2022-11-03	199.39	206.44	198.61	201.99	338175
2022-11-04	205.62	207.95	196.00	199.06	284230
2022-11-07	200.40	206.03	196.65	204.56	400607
2022-11-08	205.03	212.23	201.13	210.60	509527
2022-11-09	209.24	213.03	208.27	209.62	542465
2022-11-10	220.93	233.03	218.73	231.33	1533266
2022-11-11	233.49	242.45	232.11	240.16	571751
2022-11-14	238.00	242.85	236.25	240.00	392416
2022-11-15	248.92	249.69	238.79	240.43	346756
2022-11-16	236.49	237.11	229.46	237.00	438359
2022-11-17	232.35	235.01	227.55	234.66	357803
2022-11-18	237.82	237.82	224.40	227.81	484521
2022-11-21	225.19	226.54	219.09	220.38	419771
2022-11-22	222.20	227.50	221.16	224.76	317817
2022-11-23	223.98	227.84	222.38	227.14	163063
2022-11-25	225.75	230.78	225.65	229.72	128747
2022-11-28	227.24	230.06	227.00	228.20	255650
2022-11-29	229.77	237.57	229.25	235.85	340061
2022-11-30	235.00	240.18	230.80	239.31	408220
2022-12-01	239.68	241.40	234.68	235.34	200002
2022-12-02	233.55	235.38	227.30	229.07	454689
2022-12-05	227.69	228.12	216.90	218.42	442360
2022-12-06	218.47	226.95	217.07	226.75	523478
2022-12-07	225.00	230.59	222.30	222.63	347651
2022-12-08	222.37	223.99	218.83	221.47	396151
2022-12-09	218.96	221.69	217.60	219.12	254540
2022-12-12	219.00	223.46	216.48	220.06	444865
2022-12-13	226.50	226.93	218.09	220.23	352626
2022-12-14	219.15	225.54	217.38	224.57	438576
2022-12-15	221.04	222.77	216.89	219.34	375107
2022-12-16	217.01	220.04	211.58	212.32	645205
2022-12-19	211.41	212.91	199.38	199.87	501404
2022-12-20	197.10	199.75	192.33	192.56	466416
2022-12-21	195.82	196.71	191.23	194.04	386513
2022-12-22	186.29	195.49	185.00	195.38	574678
2022-12-23	196.03	202.11	194.96	201.88	254423
2022-12-27	202.07	202.17	199.16	200.20	227909
2022-12-28	200.81	202.50	194.26	196.02	188622
2022-12-29	198.19	204.08	198.13	203.44	211905
2022-12-30	201.25	206.15	201.22	204.74	233809
2023-01-03	206.96	209.19	198.82	201.14	321955
2023-01-04	203.79	209.51	202.77	208.77	428500
2023-01-05	205.17	206.35	201.48	205.92	270825
2023-01-06	206.95	212.63	204.07	211.83	314338
2023-01-09	211.33	220.89	211.33	218.77	401200
2023-01-10	219.89	224.55	215.37	223.95	376708
2023-01-11	224.92	235.31	224.72	234.32	575489
2023-01-12	236.83	239.24	231.15	235.34	418729
2023-01-13	229.01	232.32	225.00	232.07	383258
2023-01-17	227.50	235.20	227.50	233.17	286927
2023-01-18	235.00	239.88	230.93	231.25	271671
2023-01-19	229.78	229.95	222.82	229.91	357856
2023-01-20	233.01	240.52	227.18	240.42	308453
2023-01-23	242.09	242.78	238.21	238.61	296169
2023-01-24	240.06	240.06	234.78	234.88	150905
2023-01-25	232.10	238.77	231.49	236.57	207569
2023-01-26	238.69	242.93	235.51	242.77	192269
2023-01-27	241.59	251.13	241.59	250.22	368383
2023-01-30	247.91	256.38	246.61	251.98	262181
2023-01-31	252.82	263.62	251.31	263.20	271803
2023-02-01	262.38	281.06	261.30	278.10	428413
2023-02-02	282.50	299.29	282.50	294.30	654378
2023-02-03	287.64	298.42	287.64	289.22	314600
2023-02-06	289.49	292.21	283.56	284.14	255468
2023-02-07	281.27	283.95	277.17	282.20	232500
2023-02-08	280.66	284.30	278.48	279.78	196189
2023-02-09	281.46	286.40	273.92	274.80	227915
2023-02-10	271.55	274.80	270.11	274.25	214185
2023-02-13	274.32	276.58	271.62	276.02	226342
2023-02-14	272.91	282.84	271.64	281.30	413519
2023-02-15	262.29	268.00	252.51	258.13	972632
2023-02-16	253.93	266.50	250.94	262.99	444386
2023-02-17	260.00	271.09	259.83	269.62	391513
2023-02-21	264.40	267.00	247.31	248.55	389583
2023-02-22	251.52	258.38	251.52	257.50	215910
2023-02-23	258.43	262.02	255.67	260.92	252792
2023-02-24	253.48	258.95	252.17	255.79	239993
2023-02-27	259.51	260.52	256.66	258.16	163286
2023-02-28	257.51	260.76	254.09	255.18	222486
2023-03-01	253.11	258.52	252.63	256.94	175435
2023-03-02	254.78	256.49	251.98	254.45	192136
2023-03-03	255.32	262.65	253.65	261.86	210278
2023-03-06	262.38	263.28	256.36	256.38	276907
2023-03-07	255.27	261.72	255.27	258.85	181284
2023-03-08	260.37	265.33	259.54	262.87	277438
2023-03-09	261.20	264.60	254.43	255.08	222752
2023-03-10	251.57	252.87	243.83	246.02	384043
2023-03-13	238.56	243.62	235.37	236.69	456773
2023-03-14	243.00	243.89	218.76	220.46	748448
2023-03-15	216.15	216.15	206.31	211.51	681579
2023-03-16	209.47	215.47	206.64	215.05	445078
2023-03-17	213.15	214.16	205.85	209.59	546591
2023-03-20	211.49	217.32	209.18	211.14	249979
2023-03-21	216.70	219.65	213.57	216.69	498906
2023-03-22	216.78	220.00	212.23	212.25	286024
2023-03-23	214.74	217.72	207.26	209.89	270044
2023-03-24	207.26	213.25	203.65	212.38	272862
2023-03-27	215.40	217.83	211.33	215.12	153937
2023-03-28	214.66	217.96	212.67	214.62	154248
2023-03-29	216.47	220.56	213.97	219.54	232076
2023-03-30	223.64	227.50	223.03	225.77	256552
2023-03-31	227.70	230.50	227.07	228.93	334042
2023-04-03	229.57	230.34	221.57	224.29	328863
2023-04-04	223.92	223.92	216.44	218.14	457531
2023-04-05	216.13	216.44	209.24	213.34	329900
2023-04-06	213.01	214.49	210.08	211.32	234940
2023-04-10	209.91	217.34	209.06	213.64	383275
2023-04-11	220.68	229.72	219.59	227.63	592614
2023-04-12	231.25	231.31	219.32	219.59	493014
2023-04-13	222.26	224.80	218.13	222.95	204742
2023-04-14	224.29	227.86	222.03	225.61	286692
2023-04-17	225.80	228.52	222.45	225.86	492783
2023-04-18	228.13	230.26	226.17	226.45	530538
2023-04-19	212.50	225.96	205.97	221.50	1126951
2023-04-20	219.02	224.86	218.41	221.32	374312
2023-04-21	222.00	228.16	218.95	227.17	345781
2023-04-24	225.91	228.04	223.75	225.35	306425
2023-04-25	223.00	223.79	219.26	219.75	371494
2023-04-26	219.74	223.50	216.87	220.52	364668
2023-04-27	221.01	222.86	217.92	222.07	228598
2023-04-28	221.58	224.50	219.23	220.89	186986
2023-05-01	221.05	228.31	221.05	227.16	249288
2023-05-02	224.40	225.26	216.90	223.69	223054
2023-05-03	224.04	227.71	217.35	217.55	273893
2023-05-04	216.71	216.88	206.69	207.13	369151
2023-05-05	212.01	217.76	211.18	216.32	319098
2023-05-08	218.57	220.04	214.67	218.95	237891
2023-05-09	216.57	219.84	214.64	219.13	279409
2023-05-10	219.47	220.66	213.80	215.49	219482
2023-05-11	213.81	216.18	211.97	214.86	194738
2023-05-12	216.41	216.41	210.09	211.52	197078
2023-05-15	211.49	216.92	210.26	216.13	200171
2023-05-16	211.91	215.44	207.08	212.07	366777
2023-05-17	214.17	221.02	213.48	220.63	310778
2023-05-18	219.93	228.06	218.99	227.67	350024
2023-05-19	227.06	228.10	223.61	226.33	432605
2023-05-22	227.59	231.66	227.41	230.71	351063
2023-05-23	231.25	239.29	229.98	236.24	358043
2023-05-24	236.82	238.06	229.91	234.89	424347
2023-05-25	233.95	238.83	232.18	236.24	239945
2023-05-26	236.66	242.91	235.62	241.97	220399
2023-05-30	244.69	249.00	242.97	245.96	399108
2023-05-31	240.49	242.34	229.71	233.28	326190
2023-06-01	233.36	237.38	230.98	235.17	242140
2023-06-02	240.00	250.25	238.51	246.82	298011
2023-06-05	244.25	244.80	237.50	246.82	237355
2023-06-06	241.39	251.90	241.39	249.35	336866
2023-06-07	250.45	257.67	249.72	256.99	339860
2023-06-08	257.93	259.17	253.70	258.79	223607
2023-06-09	260.50	260.50	253.53	254.74	184507
2023-06-12	253.72	260.80	253.01	258.80	231188
2023-06-13	261.34	275.29	261.34	273.57	359877
2023-06-14	273.41	277.66	265.85	269.41	357868
2023-06-15	265.24	273.21	265.24	272.65	250548
2023-06-16	273.35	275.97	268.76	271.79	330229
2023-06-20	270.55	277.53	270.18	276.51	302250
2023-06-21	276.34	281.86	274.15	279.85	268617
2023-06-22	277.12	282.68	275.98	281.80	217946
2023-06-23	281.76	285.49	279.86	283.43	473448
2023-06-26	283.94	291.11	283.36	286.97	610962
2023-06-27	286.17	297.13	285.26	296.46	287868
2023-06-28	294.47	303.45	293.93	302.81	340589
2023-06-29	304.33	307.43	299.90	302.80	256473
2023-06-30	303.79	307.07	301.37	304.11	211219
2023-07-03	304.80	310.80	302.14	304.64	141275
2023-07-05	303.37	307.67	302.51	302.99	426156
2023-07-06	302.54	307.82	300.69	303.61	329031
2023-07-07	305.00	315.64	304.74	313.40	340386
2023-07-10	311.82	320.00	311.82	315.55	226625
2023-07-11	320.00	328.57	317.87	325.26	349110
2023-07-12	328.21	329.00	320.58	322.50	361454
2023-07-13	321.61	324.24	319.69	320.21	269997
2023-07-14	319.17	321.03	311.05	313.60	239726
2023-07-17	312.36	315.14	309.08	312.37	207406
2023-07-18	312.37	318.95	310.64	315.98	170483
2023-07-19	319.11	320.05	314.00	317.17	227439
2023-07-20	317.59	317.59	307.94	309.06	353744
2023-07-21	306.95	307.74	295.39	298.74	615118
2023-07-24	296.72	300.52	289.70	295.21	344509
2023-07-25	293.88	298.86	289.60	292.37	377441
2023-07-26	315.25	325.65	312.56	320.59	495613
2023-07-27	322.00	322.00	307.04	308.04	341668
2023-07-28	312.19	314.07	304.53	306.63	260279
2023-07-31	308.00	311.43	303.71	310.53	293374
2023-08-01	304.48	309.18	300.75	306.15	162787
2023-08-02	304.05	308.67	302.20	303.75	198243
2023-08-03	302.06	306.66	300.63	302.15	156021
2023-08-04	302.47	304.00	297.81	300.28	146774
2023-08-07	300.51	302.64	295.73	300.91	197270
2023-08-08	294.24	300.39	290.31	299.27	168222
2023-08-09	300.05	306.65	293.65	304.62	222099
2023-08-10	306.10	310.48	302.69	307.17	237471
2023-08-11	305.79	319.40	304.59	316.34	309440
2023-08-14	313.44	317.56	309.55	317.13	197967
2023-08-15	316.25	317.97	309.84	310.42	142550
2023-08-16	310.15	313.30	303.51	305.17	131637
2023-08-17	306.74	307.84	296.47	297.56	116867
2023-08-18	295.33	303.94	295.33	302.07	159601
2023-08-21	302.19	304.98	297.30	300.66	171098
2023-08-22	298.88	300.56	296.29	298.88	256615
2023-08-23	296.36	306.31	294.88	305.26	153430
2023-08-24	305.84	307.43	299.99	302.59	188935
2023-08-25	304.46	306.36	295.22	301.10	211777
2023-08-28	303.75	308.99	303.38	303.69	101050
2023-08-29	302.75	310.00	301.39	307.48	215344
2023-08-30	306.63	311.73	306.63	311.28	194427
2023-08-31	310.85	311.90	306.82	308.02	138532
2023-09-01	311.42	317.00	309.73	316.14	152186
2023-09-05	309.24	313.09	302.14	308.62	151539
2023-09-06	307.76	313.27	300.14	303.68	137960
2023-09-07	301.75	302.52	297.54	297.81	299367
2023-09-08	297.36	302.64	294.76	297.56	114351
2023-09-11	299.54	300.61	295.28	296.04	112145
2023-09-12	295.00	302.02	295.00	298.24	117662
2023-09-13	299.15	299.15	291.54	293.11	95924
2023-09-14	295.71	305.56	295.71	305.31	152846
2023-09-15	302.37	302.95	289.62	294.02	480176
2023-09-18	298.60	305.36	297.87	301.01	212829
2023-09-19	302.59	306.99	297.67	301.36	143908
2023-09-20	304.09	306.90	301.22	302.32	131911
2023-09-21	298.51	303.22	289.64	301.51	199639
2023-09-22	304.32	304.32	288.00	293.43	183234
2023-09-25	292.25	297.02	290.21	290.30	135901
2023-09-26	289.01	290.99	285.89	286.26	122830
2023-09-27	288.78	299.33	288.78	298.50	197195
2023-09-28	288.59	299.94	288.01	298.93	202680
2023-09-29	301.44	304.99	293.38	295.33	136928
2023-10-02	295.18	296.88	286.97	288.78	154069
2023-10-03	286.06	288.33	277.68	278.75	147366
2023-10-04	279.28	285.78	276.58	280.61	235503
2023-10-05	280.73	283.74	266.10	267.54	359373
2023-10-06	266.95	273.17	260.70	265.18	370001
2023-10-09	260.02	270.58	258.50	269.53	290661
2023-10-10	270.72	279.88	268.84	279.00	279349
2023-10-11	279.35	281.60	271.37	275.81	161526
2023-10-12	277.57	279.34	266.04	270.42	195764
2023-10-13	271.10	272.31	265.51	266.01	167351
2023-10-16	269.52	274.19	267.30	273.22	145166
2023-10-17	272.42	281.60	272.37	273.12	239398
2023-10-18	268.92	271.07	267.26	267.48	119154
2023-10-19	266.21	267.31	259.90	261.85	228722
2023-10-20	262.04	263.73	257.20	258.74	165243
2023-10-23	258.45	260.06	251.56	252.50	195969
2023-10-24	249.24	256.18	248.49	249.49	360249
2023-10-25	240.00	244.62	231.36	234.38	520806
2023-10-26	235.13	245.47	234.79	243.21	226426
2023-10-27	242.77	245.60	235.93	236.95	291184
2023-10-30	239.55	243.93	233.88	242.49	223614
2023-10-31	239.76	243.17	238.03	242.21	175175
2023-11-01	241.40	246.47	236.16	246.35	194383
2023-11-02	251.41	256.19	249.00	254.63	209131
2023-11-03	259.59	269.22	259.59	266.19	186838
2023-11-06	264.94	264.94	259.18	261.53	176971
2023-11-07	261.89	263.88	259.77	262.47	111037
2023-11-08	261.11	264.58	258.06	261.95	131019
2023-11-09	264.05	264.05	252.86	254.27	119637
2023-11-10	254.04	257.28	251.93	256.79	81269
2023-11-13	254.96	259.38	252.00	258.61	216333
2023-11-14	265.00	281.59	265.00	275.13	265421
2023-11-15	275.30	284.55	275.30	282.09	232156
2023-11-16	278.89	279.72	253.70	267.66	371202
2023-11-17	272.97	275.09	267.93	271.38	148255
2023-11-20	269.55	275.58	269.20	272.48	101857
2023-11-21	267.92	269.48	264.77	268.43	178716
2023-11-22	271.18	273.00	266.34	268.11	85511
2023-11-24	269.07	270.80	265.85	270.26	41873
2023-11-27	268.28	268.57	265.11	265.45	187294
2023-11-28	266.42	271.33	263.82	268.19	153324
2023-11-29	272.47	275.35	268.25	268.27	140948
2023-11-30	269.71	269.90	265.42	266.99	148409
2023-12-01	266.43	278.10	265.80	277.59	148562
2023-12-04	276.80	286.00	276.80	283.09	167713
2023-12-05	278.97	279.48	264.88	266.27	262399
2023-12-06	270.01	275.45	266.08	267.87	121894
2023-12-07	267.51	272.00	265.42	270.55	167670
2023-12-08	270.93	275.33	268.12	270.47	87342
2023-12-11	270.33	272.55	266.80	267.24	195711
2023-12-12	266.54	267.17	257.67	261.11	235628
2023-12-13	261.00	281.66	258.80	280.50	306371
2023-12-14	287.23	304.00	287.23	303.39	555036
2023-12-15	304.91	310.52	295.64	308.41	615397
2023-12-18	308.16	313.21	301.88	305.49	332891
2023-12-19	310.01	316.54	308.18	313.56	333105
2023-12-20	310.24	318.56	308.21	309.08	243509
2023-12-21	317.36	321.32	315.81	321.12	280671
2023-12-22	320.38	324.71	318.57	321.49	140705
2023-12-26	323.22	327.04	321.42	326.40	96895
2023-12-27	327.09	330.98	323.66	328.56	111459
2023-12-28	326.30	329.97	325.06	329.14	106769
2023-12-29	326.09	331.96	326.09	329.28	232747
2024-01-02	326.56	329.86	321.70	324.78	220810
2024-01-03	317.78	319.59	302.36	303.10	207371
2024-01-04	301.68	301.83	295.14	296.59	216696
2024-01-05	295.45	302.78	295.45	297.07	136334
2024-01-08	296.87	304.74	295.56	304.43	123620
2024-01-09	300.67	305.79	300.36	301.67	117108
2024-01-10	301.11	303.56	298.09	302.63	99874
2024-01-11	301.87	302.32	290.51	295.40	194166
2024-01-12	298.41	299.99	284.00	285.76	147617
2024-01-16	282.39	288.39	281.69	287.57	136593
2024-01-17	285.00	290.00	284.03	288.24	117539
2024-01-18	292.07	295.37	290.43	292.30	134532
2024-01-19	292.08	298.76	289.12	296.74	145162
2024-01-22	299.66	304.29	298.75	303.52	79386
2024-01-23	307.50	307.50	299.89	302.45	103083
2024-01-24	307.35	307.35	293.45	295.06	117281
2024-01-25	300.98	301.38	294.80	298.02	253946
2024-01-26	300.46	304.34	297.68	298.44	152845
2024-01-29	298.00	310.30	297.67	310.00	216134
2024-01-30	305.50	313.79	305.50	306.95	176206
2024-01-31	300.07	307.06	293.15	294.85	341888
2024-02-01	301.35	305.68	293.03	304.46	245041
2024-02-02	299.63	304.17	294.64	297.68	280288
2024-02-05	291.40	296.79	289.82	291.85	284210
2024-02-06	289.42	294.23	289.42	292.25	167122
2024-02-07	291.11	297.31	289.56	290.33	164974
2024-02-08	288.55	295.64	288.55	292.92	212022
2024-02-09	293.11	304.04	293.11	303.09	184858
2024-02-12	305.06	314.21	305.06	309.90	194705
2024-02-13	297.90	303.97	295.47	298.33	269857
2024-02-14	289.68	308.61	280.00	303.54	396296
2024-02-15	303.55	309.43	298.68	304.28	262639
2024-02-16	298.62	302.87	291.75	291.81	199280
2024-02-20	287.29	288.27	281.70	283.22	223664
2024-02-21	280.04	285.77	279.14	281.43	272002
2024-02-22	283.85	287.75	282.28	285.59	196168
2024-02-23	287.47	292.35	284.77	288.51	120757
2024-02-26	285.77	289.79	285.31	287.44	138602
2024-02-27	291.67	297.01	290.97	293.35	135796
2024-02-28	290.25	293.40	289.09	290.49	113417
2024-02-29	294.33	299.81	294.33	299.06	158410
2024-03-01	298.81	301.81	294.22	299.70	142550
2024-03-04	299.66	303.05	296.94	297.13	184703
2024-03-05	295.28	299.85	294.15	295.57	130228
2024-03-06	297.14	298.90	291.55	293.78	133437
2024-03-07	295.85	298.83	290.24	291.23	198328
2024-03-08	293.86	298.82	287.48	288.46	205842
2024-03-11	287.47	290.46	281.89	283.22	306140
2024-03-12	284.73	287.37	281.62	286.02	263497
2024-03-13	286.06	292.45	286.06	289.31	269956
2024-03-14	287.79	291.32	277.83	282.53	250459
2024-03-15	281.52	287.06	281.39	281.96	340787
2024-03-18	283.75	287.05	279.96	283.66	183676
2024-03-19	282.71	285.22	281.96	284.85	184182
2024-03-20	285.45	294.95	284.73	294.47	173289
2024-03-21	296.51	307.05	296.50	304.70	210939
2024-03-22	303.78	306.90	297.63	298.72	186562
2024-03-25	298.98	302.94	296.72	297.18	167261
2024-03-26	300.00	302.61	295.13	298.88	157211
2024-03-27	301.48	307.44	300.73	303.39	232765
2024-03-28	304.61	308.51	300.64	300.86	285813
2024-04-01	299.42	304.13	294.92	295.77	215160
2024-04-02	292.00	292.00	283.20	284.59	256878
2024-04-03	281.35	286.56	280.84	284.88	205795
2024-04-04	287.84	287.84	275.74	276.34	242910
2024-04-05	275.53	277.49	274.50	277.00	193958
2024-04-08	280.00	284.00	278.10	279.13	212080
2024-04-09	279.13	282.05	278.68	279.11	225391
2024-04-10	273.15	277.85	268.50	270.25	281699
2024-04-11	268.65	268.67	260.63	266.43	410159
2024-04-12	264.71	266.67	262.16	264.52	139007
2024-04-15	266.99	267.87	258.00	258.03	181343
2024-04-16	258.03	261.55	256.69	260.32	218171
2024-04-17	262.75	263.10	258.14	260.94	346683
2024-04-18	263.58	267.63	260.11	260.35	449157
2024-04-19	260.00	264.48	258.35	261.00	226079
2024-04-22	262.54	263.62	258.02	260.87	296803
2024-04-23	262.51	267.25	262.51	264.49	330112
2024-04-24	250.00	261.48	247.84	248.34	710557
2024-04-25	244.10	259.92	243.00	257.73	783728
2024-04-26	258.00	265.20	258.00	262.72	399224
2024-04-29	264.53	267.16	260.50	261.33	255866
2024-04-30	257.25	259.18	253.66	254.38	365302
2024-05-01	254.34	260.63	251.59	254.16	266573
2024-05-02	256.85	256.85	250.00	251.20	307158
2024-05-03	255.84	259.20	252.59	253.48	192245
2024-05-06	255.94	262.56	255.00	262.31	217620
2024-05-07	261.83	267.44	260.49	263.50	271827
2024-05-08	261.04	263.73	258.37	259.47	188983
2024-05-09	260.09	264.59	258.88	264.06	164169
2024-05-10	265.46	267.57	262.11	264.26	168526
2024-05-13	266.34	278.61	266.34	274.77	244127
2024-05-14	282.16	286.96	273.47	274.95	297950
2024-05-15	277.68	277.68	267.44	270.48	355818
2024-05-16	270.45	271.83	267.50	268.95	214069
2024-05-17	266.56	269.78	265.90	268.46	185566
2024-05-20	268.65	269.53	264.03	266.79	204721
2024-05-21	265.60	265.60	263.32	264.85	141690
2024-05-22	263.87	264.10	258.53	259.38	211943
2024-05-23	261.98	261.98	254.12	254.17	229271
2024-05-24	255.76	257.00	254.59	256.34	202078
2024-05-28	256.57	259.32	254.77	257.08	221502
2024-05-29	252.80	256.00	244.65	246.33	292994
2024-05-30	247.54	252.19	246.64	251.79	248189
2024-05-31	253.42	254.49	251.06	253.14	176209
2024-06-03	256.57	270.80	251.09	269.53	561014
2024-06-04	271.57	277.19	262.34	265.52	400923
2024-06-05	265.33	268.24	260.99	264.61	308371
2024-06-06	261.45	266.37	257.51	259.96	354407
2024-06-07	257.51	263.43	255.25	258.10	286773
2024-06-10	257.96	260.71	255.00	259.86	290373
2024-06-11	258.62	259.94	253.15	255.16	289237
2024-06-12	262.85	269.24	261.34	263.58	361368
2024-06-13	262.64	262.64	255.51	256.81	223421
2024-06-14	253.26	254.40	249.34	251.75	283452
2024-06-17	251.11	257.57	249.00	257.14	211090
2024-06-18	255.92	256.82	251.83	252.36	236199
2024-06-20	251.05	251.52	245.34	248.34	271112
2024-06-21	249.87	251.73	246.30	248.70	418878
2024-06-24	248.95	253.10	247.42	251.25	250228
2024-06-25	250.05	250.05	244.70	246.76	232830
2024-06-26	246.33	250.40	246.33	248.96	191130
2024-06-27	249.39	251.91	245.64	251.26	242141
2024-06-28	252.25	256.18	250.93	252.45	256049
2024-07-01	252.14	255.05	248.53	252.18	273051
2024-07-02	252.01	252.72	249.90	251.31	202705
2024-07-03	252.52	255.49	250.25	251.70	141361
2024-07-05	250.17	251.14	244.47	245.28	392633
2024-07-08	247.83	250.39	245.18	248.77	186368
2024-07-09	247.48	247.48	243.04	243.05	231513
2024-07-10	244.60	247.29	243.31	245.02	188418
2024-07-11	253.12	259.66	251.00	259.03	302823
2024-07-12	260.31	268.89	258.71	266.94	373406
2024-07-15	266.24	270.27	263.06	265.41	258530
2024-07-16	268.08	276.77	267.27	275.87	300829
2024-07-17	271.10	274.69	269.39	269.39	270759
2024-07-18	268.37	273.31	261.23	261.62	309335
2024-07-19	260.33	261.44	252.98	253.61	276155
2024-07-22	253.96	255.90	250.69	255.63	243172
2024-07-23	253.81	253.82	249.22	252.49	250377
2024-07-24	250.70	256.60	248.84	249.40	221442
2024-07-25	249.06	260.69	247.01	257.80	307166
2024-07-26	258.00	262.71	255.49	260.98	211174
2024-07-29	261.59	266.34	261.59	264.11	197220
2024-07-30	263.99	266.94	263.60	266.69	206921
2024-07-31	269.99	286.72	267.90	276.33	645496
2024-08-01	302.51	306.85	291.69	295.44	685157
2024-08-02	284.05	297.47	280.03	290.07	697207
2024-08-05	272.67	285.13	272.66	276.76	537881
2024-08-06	277.72	283.68	274.42	279.99	401025
2024-08-07	284.83	287.64	274.01	274.08	334508
2024-08-08	276.66	287.64	276.66	282.68	200070
2024-08-09	284.86	285.44	280.76	281.86	187283
2024-08-12	282.13	282.36	275.00	276.44	171190
2024-08-13	276.80	286.46	276.80	284.49	205717
2024-08-14	284.41	285.05	280.52	280.58	165409
2024-08-15	287.47	294.68	283.74	292.55	284922
2024-08-16	291.96	294.69	289.42	289.80	203988
2024-08-19	289.38	291.68	285.92	286.35	188001
2024-08-20	284.81	287.24	283.05	283.92	115945
2024-08-21	287.92	289.84	286.11	286.60	91360
2024-08-22	286.60	286.60	282.48	283.70	152682
2024-08-23	285.00	297.99	284.99	297.61	286728
2024-08-26	300.00	305.58	299.00	301.35	305342
2024-08-27	299.50	300.82	293.95	298.60	264826
2024-08-28	295.94	300.00	292.56	297.60	172955
2024-08-29	299.79	305.40	295.60	304.23	270791
2024-08-30	304.52	304.52	297.76	301.08	255509
2024-09-03	297.20	300.82	289.91	290.37	208987
2024-09-04	288.84	289.15	284.60	285.13	229659
2024-09-05	286.31	286.31	280.53	281.21	138095
2024-09-06	280.12	285.18	273.49	275.94	247899
2024-09-09	275.00	279.24	274.55	276.20	280375
2024-09-10	276.00	276.00	255.45	262.02	615507
2024-09-11	260.54	262.68	255.32	261.74	379967
2024-09-12	264.90	272.39	262.74	270.00	306498
2024-09-13	275.00	283.17	273.95	279.51	287028
2024-09-16	282.41	283.55	277.82	281.05	154952
2024-09-17	284.01	287.05	279.96	283.56	156655
2024-09-18	283.92	298.00	280.56	286.30	277149
2024-09-19	295.21	305.63	292.19	305.46	524861
2024-09-20	303.23	303.69	298.09	299.70	602365
2024-09-23	302.70	307.69	297.32	306.92	388009
2024-09-24	309.00	314.13	305.29	314.08	344612
2024-09-25	316.99	320.00	309.06	309.36	424951
2024-09-26	310.28	317.35	302.00	315.22	333724
2024-09-27	320.00	324.26	313.54	320.83	423583
2024-09-30	317.00	319.45	312.40	317.64	283869
2024-10-01	317.64	319.27	310.39	317.27	204517
2024-10-02	315.20	315.20	307.00	307.19	183125
2024-10-03	302.95	306.32	298.09	303.03	243158
2024-10-04	309.74	314.05	307.51	310.50	227792
2024-10-07	308.13	308.38	301.56	304.50	206236
2024-10-08	302.89	310.48	300.00	304.03	203798
2024-10-09	304.90	308.21	300.97	305.95	200423
2024-10-10	304.55	305.00	301.45	304.08	222134
2024-10-11	303.31	309.23	303.31	305.45	202245
2024-10-14	304.33	308.88	300.56	308.50	129121
2024-10-15	306.31	311.04	303.41	303.66	180100
2024-10-16	307.34	313.98	304.69	312.84	147905
2024-10-17	313.52	316.04	311.28	315.37	196711
2024-10-18	314.63	316.39	308.90	313.88	144369
2024-10-21	312.77	314.23	304.90	306.51	271973
2024-10-22	306.78	307.12	301.99	304.54	246991
2024-10-23	299.88	341.84	299.88	335.31	966303
2024-10-24	336.50	340.02	329.46	335.32	454723
2024-10-25	334.83	338.72	330.45	333.10	325155
2024-10-28	336.03	340.08	332.84	339.25	245840
2024-10-29	335.10	341.25	334.24	341.12	237071
2024-10-30	340.74	347.60	337.41	339.91	289300
2024-10-31	339.00	342.65	332.07	332.37	221196
2024-11-01	334.75	340.51	332.38	337.81	271425
2024-11-04	337.80	346.74	337.66	344.08	245418
2024-11-05	342.37	351.02	341.78	350.67	360017
2024-11-06	375.08	375.08	362.54	369.51	562884
2024-11-07	368.08	375.15	364.14	368.49	254007
2024-11-08	366.07	372.49	365.20	371.36	192110
2024-11-11	375.00	388.36	375.00	382.99	451308
2024-11-12	381.28	381.28	370.00	370.57	315103
2024-11-13	373.68	376.30	369.67	376.11	463172
2024-11-14	375.43	382.49	370.28	372.61	288710
2024-11-15	374.21	374.23	363.56	371.06	205644
2024-11-18	369.56	379.39	369.56	373.41	325070
2024-11-19	365.95	373.80	365.95	370.65	223082
2024-11-20	366.94	373.83	366.94	371.15	201377
2024-11-21	373.68	384.69	370.64	382.50	220918
2024-11-22	385.66	391.14	383.62	390.86	234937
2024-11-25	395.47	405.68	393.19	394.27	872083
2024-11-26	390.39	392.91	382.95	390.99	220383
2024-11-27	392.72	397.58	386.12	386.16	150680
2024-11-29	387.52	391.37	386.50	386.90	84703
2024-12-02	384.60	390.89	384.09	387.30	409814
2024-12-03	386.55	388.20	383.36	384.33	398194
2024-12-04	381.88	388.36	379.00	382.45	263397
2024-12-05	381.77	384.48	376.87	376.89	147554
2024-12-06	381.09	384.08	375.32	377.98	153327
2024-12-09	378.70	383.27	376.56	376.87	190179
2024-12-10	376.16	380.69	374.00	376.52	196981
2024-12-11	379.87	385.49	378.93	380.62	250895
2024-12-12	382.07	385.93	379.67	380.30	175129
2024-12-13	382.24	382.83	375.48	380.57	268770
2024-12-16	380.21	382.82	377.20	380.97	202724
2024-12-17	379.46	379.85	370.43	370.77	396480
2024-12-18	373.02	375.53	357.00	357.00	583322
2024-12-19	364.65	373.22	355.00	360.29	363113
2024-12-20	357.28	366.22	354.78	359.98	564007
2024-12-23	360.65	360.65	354.27	360.21	195009
2024-12-24	361.78	364.68	359.58	364.05	42424
2024-12-26	362.69	368.08	360.86	366.26	87720
2024-12-27	364.50	364.94	358.22	360.98	109748
2024-12-30	359.31	359.40	354.02	357.07	173100
2024-12-31	358.43	360.54	355.00	357.43	179386
2025-01-02	355.00	360.66	348.51	348.73	186972
2025-01-03	346.71	349.68	344.46	347.95	204746
2025-01-06	350.53	353.71	342.00	344.99	308946
2025-01-07	346.72	350.14	339.00	344.83	435409
2025-01-08	342.57	349.55	339.73	349.05	304605
2025-01-10	342.14	345.86	339.00	341.80	250591
2025-01-13	336.50	350.15	335.95	349.76	333043
2025-01-14	353.26	356.93	351.82	355.46	197264
2025-01-15	365.73	367.42	361.72	362.83	184820
2025-01-16	360.62	363.50	353.96	358.09	506909
2025-01-17	358.14	358.14	350.94	352.35	301973
2025-01-21	353.79	354.66	343.22	353.85	844139
2025-01-22	350.96	352.07	344.50	345.48	417025
2025-01-23	344.79	347.25	342.14	347.25	1530144
2025-01-24	348.67	349.50	340.40	345.69	706373
2025-01-27	346.66	359.48	343.84	355.79	774670
2025-01-28	355.56	368.56	354.12	367.88	384313
2025-01-29	366.66	374.60	363.41	371.80	353079
2025-01-30	376.50	384.50	376.50	381.45	292011
2025-01-31	379.80	383.63	375.47	376.10	247402
2025-02-03	364.47	371.70	362.09	366.45	306936
2025-02-04	365.13	371.99	365.13	370.36	282366
2025-02-05	372.98	384.71	371.68	383.22	279950
2025-02-06	386.84	386.90	379.93	381.89	177037
2025-02-07	381.06	381.06	373.57	374.61	257388
2025-02-10	376.65	377.17	368.46	369.47	233578
2025-02-11	367.57	372.27	365.12	368.69	604881
2025-02-12	400.00	405.14	382.16	385.71	733841
2025-02-13	385.44	389.62	381.25	384.69	511612
2025-02-14	388.36	388.36	378.97	379.62	326268
2025-02-18	378.96	378.96	373.00	374.76	289657
2025-02-19	372.78	373.87	363.96	364.24	305993
2025-02-20	362.99	365.49	358.34	360.70	225816
2025-02-21	363.78	363.78	349.39	350.14	301930
2025-02-24	353.81	355.97	345.75	348.01	205942
2025-02-25	350.69	354.45	345.33	346.17	249027
2025-02-26	346.56	349.49	343.66	345.25	181634
2025-02-27	345.05	346.99	342.52	344.51	245698
2025-02-28	343.84	346.77	340.42	344.44	379913
2025-03-03	345.19	347.57	323.70	325.30	394072
2025-03-04	324.54	324.54	310.55	318.10	533494
2025-03-05	317.84	318.40	310.11	316.94	745088
2025-03-06	312.97	319.80	312.08	311.67	299188
2025-03-07	310.79	314.35	297.59	304.96	283127
2025-03-10	302.50	302.50	289.76	293.63	364463
2025-03-11	291.94	295.72	284.29	291.85	499671
2025-03-12	295.16	301.57	294.17	298.60	425762
2025-03-13	297.14	301.41	282.56	285.59	400326
2025-03-14	287.67	296.11	285.08	295.51	517499
2025-03-17	296.00	304.93	296.00	302.82	269292
2025-03-18	301.52	302.80	294.49	298.19	214252
2025-03-19	299.25	308.79	295.40	306.72	265118
2025-03-20	304.12	309.59	304.12	305.02	142962
2025-03-21	299.47	306.67	297.59	306.21	295517
2025-03-24	312.00	321.26	309.61	319.96	319083
2025-03-25	318.92	320.10	313.63	319.38	291445
2025-03-26	320.51	320.51	303.89	307.37	267532
2025-03-27	304.52	304.52	292.00	295.77	441401
2025-03-28	293.22	293.51	286.58	289.88	313905
2025-03-31	284.62	294.49	280.70	293.54	470581
2025-04-01	292.56	297.17	290.03	296.83	379742
2025-04-02	291.99	306.81	291.99	306.12	208185
2025-04-03	288.91	290.97	278.00	282.32	451047
2025-04-04	269.30	287.98	262.10	282.06	583801
2025-04-07	271.35	292.55	264.00	279.69	459069
2025-04-08	289.32	293.00	266.91	271.94	399168
2025-04-09	269.43	312.27	267.09	303.75	617425
2025-04-10	292.99	295.09	278.75	292.51	420379
2025-04-11	289.50	298.37	285.94	291.57	514559
2025-04-14	294.44	301.62	282.70	290.98	501515
2025-04-15	291.82	293.95	284.88	290.88	179007
2025-04-16	283.73	288.58	278.31	283.15	221187
2025-04-17	286.88	293.00	284.31	288.55	255861
2025-04-21	285.52	286.00	278.60	283.82	282481
2025-04-22	288.63	297.57	288.00	295.45	348380
2025-04-23	286.58	302.19	277.19	278.29	763975
2025-04-24	278.68	293.64	278.68	292.17	480461
2025-04-25	292.22	298.31	288.16	292.87	508177
2025-04-28	293.68	296.48	288.53	290.81	568819
2025-04-29	287.75	294.01	283.88	292.40	602332
2025-04-30	288.22	293.17	280.95	292.76	489593
2025-05-01	296.59	299.27	291.64	293.77	276670
2025-05-02	295.65	299.90	293.57	296.50	320521
2025-05-05	294.91	300.00	292.97	298.44	187596
2025-05-06	295.91	299.32	293.58	297.08	146843
2025-05-07	299.93	302.09	293.68	295.94	198376
2025-05-08	300.90	305.73	298.31	303.20	308493
2025-05-09	305.30	308.74	302.01	305.65	191036
2025-05-12	320.60	329.26	318.01	321.79	285479
2025-05-13	324.85	329.24	322.00	325.57	221491
2025-05-14	323.55	326.96	317.60	323.11	237568
2025-05-15	321.20	323.49	319.00	320.42	259894
2025-05-16	320.18	324.47	317.84	323.58	167340
2025-05-19	319.08	323.78	319.08	322.09	328245
2025-05-20	320.17	323.80	317.24	318.95	272323
2025-05-21	315.83	315.83	305.25	305.66	361647
2025-05-22	305.59	310.22	304.07	307.58	344515
2025-05-23	303.08	311.92	301.54	311.45	239428
2025-05-27	315.36	316.86	311.00	315.88	211466
2025-05-28	317.79	318.59	313.65	313.87	254985
2025-05-29	315.12	317.22	310.85	314.25	249648
2025-05-30	312.83	318.35	311.91	316.91	347935
2025-06-02	314.19	318.21	306.39	313.75	233511
2025-06-03	313.16	320.17	311.71	320.08	204087
2025-06-04	318.78	318.84	312.97	316.36	213561
2025-06-05	316.00	319.63	313.28	317.36	243767
2025-06-06	322.08	322.08	317.78	321.15	194805
2025-06-09	322.52	325.82	321.68	323.56	298082
2025-06-10	327.12	338.45	322.78	336.75	288518
2025-06-11	337.27	339.56	334.10	336.90	278918
2025-06-12	333.28	335.86	327.74	329.04	220274
2025-06-13	323.80	328.60	321.26	323.91	187732
2025-06-16	329.62	332.81	326.12	331.80	143241
2025-06-17	330.27	331.72	325.00	327.15	167422
2025-06-18	326.42	329.83	324.51	326.96	208442
2025-06-20	330.94	332.76	328.14	332.19	335894
2025-06-23	329.38	337.27	325.97	335.73	180093
2025-06-24	336.98	343.15	335.76	339.35	200494
2025-06-25	339.15	339.15	331.37	331.37	175653
2025-06-26	331.69	334.43	324.59	329.77	167442
2025-06-27	331.85	336.54	328.52	335.64	330478
2025-06-30	331.10	338.10	329.32	337.82	245442
2025-07-01	337.13	348.14	331.19	343.70	241727
2025-07-02	345.00	353.08	342.33	351.89	272777
2025-07-03	351.79	356.61	350.89	352.90	81265

Explore More About LAD

Coins representing dividend payouts and trends

LAD Dividend History

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

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

LAD Stock Split History

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

Graph showing historical stock prices and market trends

LAD Historical Prices

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

Web Analytics