LCII Historical Prices

Summary

Key Stock Metrics

86.56

(March 13, 2025)

52-Week Low

129.38

(November 25, 2024)

52-Week High

163.33

(November 22, 2021)

All-Time High

87.53

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-08-06	0.29	0.29	0.29	0.29	3200
1992-08-07	0.29	0.29	0.29	0.29	1600
1992-08-10	0.29	0.29	0.29	0.29	3200
1992-08-11	0.29	0.29	0.29	0.29	14400
1992-08-12	0.30	0.30	0.30	0.30	6400
1992-08-13	0.29	0.29	0.29	0.29	25600
1992-08-14	0.29	0.29	0.29	0.29	32000
1992-08-17	0.30	0.30	0.29	0.29	49600
1992-08-18	0.29	0.29	0.29	0.29	38400
1992-08-19	0.29	0.29	0.29	0.29	8000
1992-08-20	0.29	0.29	0.29	0.29	1600
1992-08-21	0.29	0.29	0.29	0.29	52800
1992-08-24	0.29	0.30	0.29	0.29	116800
1992-08-26	0.30	0.30	0.29	0.29	86400
1992-08-28	0.29	0.30	0.29	0.30	68800
1992-08-31	0.29	0.30	0.29	0.30	35200
1992-09-01	0.29	0.29	0.29	0.29	25600
1992-09-03	0.30	0.30	0.29	0.30	206400
1992-09-04	0.29	0.29	0.29	0.29	78400
1992-09-08	0.30	0.30	0.28	0.29	57600
1992-09-09	0.30	0.30	0.28	0.28	17600
1992-09-10	0.28	0.30	0.28	0.30	86400
1992-09-11	0.29	0.30	0.29	0.30	110400
1992-09-14	0.29	0.30	0.29	0.29	64000
1992-09-15	0.29	0.29	0.29	0.29	33600
1992-09-16	0.29	0.29	0.29	0.29	12800
1992-09-18	0.29	0.29	0.29	0.29	273600
1992-09-21	0.29	0.30	0.29	0.30	25600
1992-09-22	0.29	0.29	0.29	0.29	49600
1992-09-23	0.30	0.30	0.30	0.30	8000
1992-09-24	0.30	0.30	0.30	0.30	33600
1992-09-25	0.30	0.30	0.29	0.29	32000
1992-09-28	0.30	0.30	0.29	0.29	17600
1992-09-29	0.30	0.31	0.30	0.31	273600
1992-09-30	0.30	0.30	0.30	0.30	32000
1992-10-01	0.30	0.30	0.30	0.30	36800
1992-10-02	0.30	0.30	0.30	0.30	6400
1992-10-05	0.30	0.30	0.30	0.30	51200
1992-10-06	0.30	0.32	0.30	0.31	499200
1992-10-07	0.32	0.32	0.30	0.31	110400
1992-10-08	0.30	0.34	0.30	0.33	396800
1992-10-09	0.34	0.37	0.33	0.35	398400
1992-10-12	0.35	0.35	0.35	0.35	6400
1992-10-13	0.37	0.37	0.36	0.37	272000
1992-10-14	0.36	0.36	0.34	0.36	112000
1992-10-15	0.34	0.37	0.34	0.34	488000
1992-10-16	0.37	0.37	0.34	0.37	401600
1992-10-19	0.37	0.37	0.36	0.37	326400
1992-10-20	0.37	0.43	0.37	0.41	772800
1992-10-21	0.43	0.45	0.42	0.43	526400
1992-10-22	0.45	0.45	0.43	0.43	86400
1992-10-23	0.44	0.45	0.43	0.45	288000
1992-10-26	0.45	0.48	0.44	0.47	795200
1992-10-27	0.48	0.48	0.46	0.48	313600
1992-10-28	0.48	0.48	0.46	0.46	36800
1992-10-29	0.46	0.48	0.46	0.47	104000
1992-10-30	0.47	0.48	0.47	0.48	236800
1992-11-02	0.48	0.48	0.46	0.47	473600
1992-11-03	0.47	0.48	0.47	0.48	251200
1992-11-04	0.48	0.50	0.47	0.50	603200
1992-11-05	0.50	0.50	0.49	0.50	48000
1992-11-06	0.48	0.50	0.48	0.50	188800
1992-11-09	0.49	0.51	0.48	0.50	403200
1992-11-10	0.48	0.51	0.48	0.50	132800
1992-11-11	0.50	0.50	0.48	0.48	158400
1992-11-12	0.50	0.50	0.48	0.50	19200
1992-11-13	0.48	0.50	0.48	0.48	25600
1992-11-16	0.48	0.48	0.48	0.48	33600
1992-11-17	0.48	0.48	0.48	0.48	3200
1992-11-18	0.48	0.49	0.47	0.47	326400
1992-11-19	0.46	0.48	0.46	0.46	217600
1992-11-20	0.44	0.45	0.42	0.45	232000
1992-11-23	0.41	0.44	0.41	0.43	292800
1992-11-24	0.42	0.45	0.42	0.44	195200
1992-11-25	0.42	0.45	0.42	0.45	417600
1992-11-27	0.45	0.46	0.45	0.46	70400
1992-11-30	0.46	0.46	0.46	0.46	3200
1992-12-01	0.44	0.45	0.44	0.45	782400
1992-12-02	0.44	0.45	0.44	0.44	412800
1992-12-03	0.44	0.52	0.44	0.49	2080000
1992-12-04	0.52	0.58	0.50	0.55	1358400
1992-12-07	0.56	0.59	0.55	0.59	785600
1992-12-08	0.59	0.59	0.57	0.58	1897600
1992-12-09	0.58	0.62	0.58	0.61	491200
1992-12-10	0.61	0.65	0.61	0.62	1921600
1992-12-11	0.63	0.63	0.61	0.61	184000
1992-12-14	0.61	0.62	0.59	0.61	304000
1992-12-15	0.61	0.61	0.56	0.59	312000
1992-12-16	0.59	0.59	0.58	0.58	217600
1992-12-17	0.59	0.64	0.58	0.64	513600
1992-12-18	0.64	0.64	0.60	0.61	1227200
1992-12-21	0.60	0.60	0.59	0.59	539200
1992-12-22	0.60	0.60	0.59	0.59	80000
1992-12-23	0.59	0.59	0.59	0.59	73600
1992-12-24	0.59	0.59	0.58	0.59	43200
1992-12-28	0.58	0.59	0.56	0.58	160000
1992-12-29	0.56	0.58	0.55	0.56	780800
1992-12-30	0.55	0.57	0.55	0.57	196800
1992-12-31	0.58	0.58	0.55	0.58	217600
1993-01-04	0.57	0.58	0.57	0.58	272000
1993-01-05	0.58	0.58	0.57	0.58	148800
1993-01-06	0.59	0.61	0.58	0.59	129600
1993-01-07	0.61	0.61	0.59	0.59	153600
1993-01-08	0.59	0.59	0.57	0.59	220800
1993-01-11	0.59	0.59	0.57	0.57	27200
1993-01-12	0.57	0.59	0.57	0.59	40000
1993-01-13	0.59	0.59	0.57	0.59	174400
1993-01-14	0.58	0.59	0.58	0.58	292800
1993-01-15	0.59	0.65	0.59	0.63	2969600
1993-01-18	0.64	0.65	0.62	0.65	1201600
1993-01-19	0.65	0.66	0.64	0.66	1662400
1993-01-20	0.67	0.70	0.65	0.70	1152000
1993-01-21	0.70	0.70	0.66	0.68	705600
1993-01-22	0.68	0.68	0.66	0.66	408000
1993-01-25	0.68	0.69	0.66	0.67	1380800
1993-01-26	0.69	0.76	0.67	0.73	3137600
1993-01-27	0.75	0.77	0.73	0.77	1273600
1993-01-28	0.75	0.77	0.73	0.75	1003200
1993-01-29	0.75	0.76	0.73	0.76	835200
1993-02-01	0.76	0.76	0.73	0.75	473600
1993-02-02	0.76	0.76	0.73	0.74	744000
1993-02-03	0.75	0.75	0.73	0.73	179200
1993-02-04	0.75	0.76	0.73	0.76	316800
1993-02-05	0.75	0.76	0.74	0.76	1212800
1993-02-08	0.76	0.76	0.74	0.76	56000
1993-02-09	0.76	0.76	0.73	0.74	611200
1993-02-10	0.73	0.74	0.73	0.73	320000
1993-02-11	0.73	0.75	0.73	0.75	913600
1993-02-12	0.76	0.76	0.73	0.76	238400
1993-02-16	0.74	0.76	0.67	0.67	2460800
1993-02-17	0.67	0.69	0.66	0.66	446400
1993-02-18	0.66	0.69	0.66	0.68	324800
1993-02-19	0.66	0.69	0.66	0.66	49600
1993-02-22	0.66	0.69	0.66	0.69	182400
1993-02-23	0.69	0.69	0.69	0.69	1600
1993-02-24	0.69	0.69	0.66	0.67	214400
1993-02-25	0.66	0.69	0.66	0.69	16000
1993-02-26	0.69	0.72	0.66	0.70	358400
1993-03-01	0.71	0.73	0.71	0.73	328000
1993-03-02	0.71	0.72	0.71	0.72	425600
1993-03-03	0.71	0.73	0.70	0.71	1342400
1993-03-04	0.70	0.71	0.70	0.71	112000
1993-03-05	0.70	0.71	0.70	0.71	364800
1993-03-08	0.71	0.73	0.70	0.73	2240000
1993-03-09	0.73	0.73	0.71	0.73	1910400
1993-03-10	0.73	0.73	0.72	0.73	313600
1993-03-11	0.72	0.74	0.72	0.74	396800
1993-03-12	0.73	0.74	0.73	0.74	161600
1993-03-15	0.73	0.73	0.73	0.73	780800
1993-03-16	0.73	0.73	0.73	0.73	52800
1993-03-17	0.74	0.75	0.73	0.73	556800
1993-03-18	0.75	0.75	0.72	0.72	126400
1993-03-19	0.74	0.74	0.72	0.72	40000
1993-03-22	0.72	0.74	0.72	0.72	400000
1993-03-23	0.72	0.73	0.72	0.72	476800
1993-03-24	0.73	0.75	0.72	0.73	436800
1993-03-25	0.73	0.75	0.73	0.75	1390400
1993-03-26	0.75	0.80	0.74	0.79	3452800
1993-03-29	0.80	0.85	0.80	0.81	2446400
1993-03-30	0.82	0.88	0.80	0.86	1974400
1993-03-31	0.86	0.86	0.84	0.84	840000
1993-04-01	0.86	0.86	0.72	0.76	3710400
1993-04-02	0.74	0.76	0.61	0.63	2468800
1993-04-05	0.64	0.67	0.64	0.67	955200
1993-04-06	0.68	0.72	0.68	0.70	483200
1993-04-07	0.69	0.70	0.66	0.66	780800
1993-04-08	0.66	0.69	0.66	0.69	238400
1993-04-12	0.67	0.70	0.67	0.67	108800
1993-04-13	0.69	0.70	0.66	0.66	273600
1993-04-14	0.67	0.67	0.64	0.65	211200
1993-04-15	0.65	0.66	0.64	0.64	616000
1993-04-16	0.64	0.66	0.64	0.64	131200
1993-04-19	0.64	0.66	0.62	0.62	307200
1993-04-20	0.61	0.63	0.59	0.60	412800
1993-04-21	0.63	0.63	0.60	0.62	308800
1993-04-22	0.60	0.66	0.60	0.64	563200
1993-04-23	0.63	0.65	0.63	0.63	1102400
1993-04-26	0.63	0.65	0.63	0.64	566400
1993-04-27	0.63	0.63	0.63	0.63	3200
1993-04-28	0.63	0.63	0.61	0.63	179200
1993-04-29	0.61	0.61	0.59	0.61	209600
1993-04-30	0.61	0.63	0.59	0.59	163200
1993-05-03	0.59	0.63	0.59	0.63	460800
1993-05-04	0.59	0.59	0.59	0.59	251200
1993-05-05	0.59	0.63	0.59	0.59	654400
1993-05-06	0.63	0.63	0.57	0.57	484800
1993-05-07	0.57	0.60	0.56	0.60	345600
1993-05-10	0.56	0.59	0.55	0.58	177600
1993-05-11	0.54	0.55	0.51	0.55	334400
1993-05-12	0.51	0.55	0.46	0.50	1571200
1993-05-13	0.47	0.50	0.47	0.48	1864000
1993-05-14	0.47	0.49	0.47	0.47	166400
1993-05-17	0.47	0.50	0.47	0.48	116800
1993-05-18	0.50	0.50	0.48	0.50	164800
1993-05-19	0.48	0.49	0.48	0.49	43200
1993-05-20	0.51	0.51	0.51	0.51	32000
1993-05-21	0.52	0.52	0.48	0.50	129600
1993-05-24	0.50	0.51	0.48	0.51	123200
1993-05-25	0.50	0.51	0.48	0.51	166400
1993-05-26	0.48	0.51	0.48	0.51	348800
1993-05-27	0.48	0.50	0.47	0.47	745600
1993-05-28	0.47	0.48	0.45	0.47	134400
1993-06-01	0.45	0.47	0.44	0.44	470400
1993-06-02	0.44	0.46	0.44	0.46	161600
1993-06-03	0.46	0.46	0.44	0.44	100800
1993-06-04	0.46	0.46	0.44	0.44	153600
1993-06-07	0.46	0.47	0.44	0.45	592000
1993-06-08	0.46	0.46	0.44	0.44	17600
1993-06-09	0.44	0.46	0.44	0.45	28800
1993-06-10	0.45	0.45	0.44	0.44	422400
1993-06-11	0.46	0.46	0.44	0.46	297600
1993-06-14	0.44	0.45	0.44	0.44	257600
1993-06-15	0.44	0.44	0.44	0.44	48000
1993-06-16	0.44	0.45	0.44	0.44	259200
1993-06-17	0.44	0.45	0.44	0.44	596800
1993-06-18	0.45	0.47	0.43	0.47	212800
1993-06-21	0.45	0.47	0.45	0.45	88000
1993-06-22	0.45	0.47	0.45	0.45	395200
1993-06-23	0.46	0.47	0.45	0.45	27200
1993-06-24	0.45	0.47	0.45	0.47	43200
1993-06-25	0.47	0.53	0.47	0.52	366400
1993-06-28	0.54	0.56	0.53	0.56	201600
1993-06-29	0.55	0.56	0.53	0.54	601600
1993-06-30	0.53	0.54	0.53	0.54	160000
1993-07-01	0.54	0.54	0.53	0.53	160000
1993-07-02	0.52	0.54	0.50	0.50	273600
1993-07-06	0.51	0.51	0.49	0.49	32000
1993-07-07	0.48	0.48	0.47	0.47	896000
1993-07-08	0.48	0.51	0.48	0.51	129600
1993-07-09	0.51	0.51	0.50	0.50	64000
1993-07-12	0.48	0.51	0.48	0.51	60800
1993-07-13	0.52	0.53	0.50	0.52	324800
1993-07-14	0.52	0.55	0.52	0.53	252800
1993-07-15	0.53	0.54	0.53	0.54	220800
1993-07-16	0.52	0.54	0.52	0.53	43200
1993-07-19	0.54	0.54	0.54	0.54	1600
1993-07-20	0.52	0.52	0.52	0.52	1600
1993-07-21	0.52	0.52	0.52	0.52	40000
1993-07-23	0.52	0.55	0.52	0.55	54400
1993-07-26	0.52	0.52	0.52	0.52	113600
1993-07-27	0.52	0.52	0.52	0.52	4800
1993-07-28	0.55	0.55	0.52	0.52	30400
1993-07-29	0.52	0.52	0.52	0.52	41600
1993-07-30	0.52	0.52	0.48	0.48	144000
1993-08-02	0.52	0.58	0.52	0.55	601600
1993-08-03	0.58	0.59	0.53	0.55	779200
1993-08-04	0.55	0.55	0.53	0.53	32000
1993-08-05	0.55	0.55	0.52	0.52	94400
1993-08-06	0.52	0.53	0.52	0.53	732800
1993-08-09	0.55	0.55	0.55	0.55	11200
1993-08-10	0.52	0.52	0.52	0.52	17600
1993-08-11	0.52	0.55	0.52	0.55	97600
1993-08-12	0.52	0.56	0.52	0.56	24000
1993-08-16	0.53	0.56	0.53	0.56	20800
1993-08-17	0.52	0.52	0.52	0.52	228800
1993-08-18	0.52	0.55	0.52	0.55	521600
1993-08-19	0.54	0.55	0.54	0.55	35200
1993-08-20	0.54	0.59	0.54	0.57	118400
1993-08-23	0.57	0.59	0.57	0.59	107200
1993-08-24	0.57	0.58	0.57	0.57	27200
1993-08-25	0.59	0.59	0.57	0.58	41600
1993-08-26	0.57	0.57	0.57	0.57	32000
1993-08-27	0.57	0.59	0.57	0.59	89600
1993-08-30	0.57	0.57	0.57	0.57	35200
1993-08-31	0.57	0.59	0.57	0.59	17600
1993-09-01	0.57	0.59	0.57	0.57	28800
1993-09-02	0.58	0.59	0.58	0.59	22400
1993-09-03	0.59	0.59	0.57	0.59	70400
1993-09-07	0.58	0.59	0.58	0.59	6400
1993-09-08	0.57	0.58	0.55	0.55	144000
1993-09-09	0.54	0.54	0.54	0.54	12800
1993-09-10	0.54	0.54	0.53	0.53	59200
1993-09-13	0.53	0.54	0.53	0.54	72000
1993-09-14	0.53	0.53	0.53	0.53	118400
1993-09-15	0.53	0.56	0.52	0.53	436800
1993-09-16	0.52	0.52	0.52	0.52	1600
1993-09-17	0.52	0.52	0.52	0.52	56000
1993-09-20	0.52	0.54	0.52	0.52	110400
1993-09-21	0.52	0.53	0.50	0.51	233600
1993-09-22	0.50	0.53	0.50	0.50	128000
1993-09-23	0.53	0.53	0.52	0.52	83200
1993-09-24	0.51	0.51	0.51	0.51	16000
1993-09-27	0.51	0.51	0.50	0.50	168000
1993-09-28	0.50	0.50	0.50	0.50	33600
1993-09-29	0.50	0.52	0.50	0.52	43200
1993-09-30	0.50	0.52	0.50	0.52	19200
1993-10-01	0.50	0.52	0.50	0.50	198400
1993-10-04	0.53	0.53	0.53	0.53	9600
1993-10-05	0.50	0.50	0.50	0.50	92800
1993-10-06	0.52	0.53	0.51	0.53	166400
1993-10-08	0.50	0.52	0.50	0.50	52800
1993-10-11	0.50	0.50	0.50	0.50	32000
1993-10-12	0.50	0.51	0.50	0.50	160000
1993-10-13	0.50	0.52	0.50	0.52	35200
1993-10-14	0.50	0.52	0.50	0.52	136000
1993-10-15	0.53	0.53	0.53	0.53	142400
1993-10-18	0.53	0.53	0.53	0.53	22400
1993-10-19	0.54	0.54	0.53	0.54	96000
1993-10-20	0.55	0.58	0.54	0.56	294400
1993-10-21	0.56	0.58	0.56	0.58	33600
1993-10-22	0.58	0.58	0.56	0.56	60800
1993-10-25	0.56	0.61	0.56	0.61	59200
1993-10-26	0.56	0.58	0.56	0.56	27200
1993-10-28	0.60	0.60	0.56	0.56	12800
1993-10-29	0.56	0.59	0.56	0.56	401600
1993-11-01	0.56	0.57	0.54	0.54	491200
1993-11-02	0.53	0.56	0.53	0.56	107200
1993-11-03	0.53	0.55	0.53	0.53	120000
1993-11-04	0.57	0.57	0.53	0.53	27200
1993-11-05	0.53	0.53	0.53	0.53	33600
1993-11-08	0.53	0.53	0.53	0.53	1600
1993-11-09	0.53	0.53	0.53	0.53	19200
1993-11-10	0.53	0.53	0.53	0.53	19200
1993-11-11	0.53	0.53	0.53	0.53	16000
1993-11-12	0.53	0.56	0.53	0.53	73600
1993-11-15	0.52	0.54	0.52	0.52	97600
1993-11-16	0.52	0.55	0.52	0.55	156800
1993-11-17	0.55	0.55	0.52	0.52	121600
1993-11-18	0.52	0.53	0.52	0.52	145600
1993-11-19	0.55	0.55	0.52	0.52	96000
1993-11-22	0.52	0.53	0.52	0.53	236800
1993-11-23	0.52	0.52	0.52	0.52	11200
1993-11-24	0.53	0.53	0.52	0.52	105600
1993-11-26	0.52	0.52	0.52	0.52	54400
1993-11-29	0.52	0.54	0.52	0.52	152000
1993-12-01	0.52	0.55	0.52	0.53	272000
1993-12-02	0.54	0.54	0.52	0.52	123200
1993-12-03	0.52	0.54	0.52	0.52	184000
1993-12-06	0.52	0.55	0.52	0.52	128000
1993-12-07	0.55	0.55	0.52	0.52	97600
1993-12-08	0.52	0.52	0.52	0.52	51200
1993-12-09	0.52	0.55	0.52	0.54	89600
1993-12-10	0.52	0.53	0.52	0.52	425600
1993-12-13	0.52	0.55	0.52	0.55	139200
1993-12-14	0.52	0.55	0.52	0.55	19200
1993-12-15	0.55	0.55	0.52	0.52	64000
1993-12-16	0.52	0.55	0.52	0.52	161600
1993-12-17	0.53	0.54	0.52	0.52	56000
1993-12-20	0.52	0.54	0.52	0.54	19200
1993-12-21	0.52	0.52	0.52	0.52	8000
1993-12-22	0.52	0.52	0.52	0.52	11200
1993-12-23	0.52	0.54	0.52	0.53	164800
1993-12-27	0.52	0.53	0.52	0.53	36800
1993-12-28	0.54	0.54	0.52	0.52	14400
1993-12-29	0.52	0.53	0.52	0.53	20800
1993-12-30	0.54	0.54	0.52	0.52	108800
1993-12-31	0.52	0.54	0.52	0.52	260800
1994-01-03	0.54	0.54	0.52	0.53	316800
1994-01-04	0.52	0.53	0.52	0.53	241600
1994-01-05	0.55	0.55	0.53	0.54	174400
1994-01-06	0.55	0.58	0.55	0.58	227200
1994-01-07	0.55	0.58	0.55	0.58	33600
1994-01-10	0.56	0.60	0.56	0.59	156800
1994-01-11	0.61	0.61	0.60	0.60	32000
1994-01-12	0.59	0.62	0.59	0.62	84800
1994-01-13	0.60	0.62	0.60	0.61	27200
1994-01-14	0.62	0.66	0.61	0.66	513600
1994-01-17	0.66	0.66	0.66	0.66	9600
1994-01-18	0.63	0.63	0.63	0.63	3200
1994-01-19	0.63	0.63	0.63	0.63	8000
1994-01-20	0.63	0.64	0.63	0.64	110400
1994-01-21	0.66	0.66	0.66	0.66	17600
1994-01-24	0.66	0.66	0.66	0.66	3200
1994-01-25	0.63	0.63	0.63	0.63	35200
1994-01-26	0.63	0.66	0.63	0.64	99200
1994-01-27	0.62	0.65	0.62	0.65	36800
1994-01-28	0.64	0.64	0.64	0.64	6400
1994-01-31	0.65	0.65	0.62	0.63	91200
1994-02-01	0.65	0.65	0.65	0.65	3200
1994-02-02	0.63	0.64	0.63	0.64	27200
1994-02-03	0.64	0.64	0.63	0.63	227200
1994-02-04	0.63	0.63	0.59	0.59	96000
1994-02-07	0.59	0.63	0.59	0.60	60800
1994-02-08	0.62	0.63	0.62	0.63	128000
1994-02-09	0.60	0.66	0.60	0.64	302400
1994-02-10	0.63	0.65	0.63	0.65	524800
1994-02-11	0.66	0.66	0.66	0.66	9600
1994-02-14	0.63	0.65	0.63	0.65	64000
1994-02-15	0.63	0.66	0.63	0.66	148800
1994-02-16	0.63	0.65	0.63	0.65	89600
1994-02-17	0.64	0.69	0.64	0.68	708800
1994-02-18	0.70	0.70	0.67	0.70	384000
1994-02-22	0.67	0.70	0.67	0.67	136000
1994-02-23	0.70	0.70	0.67	0.67	144000
1994-02-24	0.67	0.67	0.66	0.66	112000
1994-02-25	0.66	0.66	0.66	0.66	25600
1994-02-28	0.69	0.69	0.66	0.69	81600
1994-03-01	0.66	0.67	0.66	0.66	86400
1994-03-02	0.66	0.67	0.65	0.65	164800
1994-03-03	0.65	0.65	0.63	0.63	129600
1994-03-04	0.63	0.63	0.59	0.61	200000
1994-03-07	0.61	0.61	0.59	0.61	68800
1994-03-08	0.60	0.61	0.59	0.59	507200
1994-03-09	0.59	0.61	0.59	0.60	265600
1994-03-10	0.59	0.61	0.59	0.59	179200
1994-03-11	0.59	0.60	0.59	0.59	97600
1994-03-14	0.60	0.60	0.57	0.58	140800
1994-03-15	0.59	0.59	0.58	0.59	948800
1994-03-17	0.60	0.60	0.59	0.59	49600
1994-03-18	0.59	0.59	0.59	0.59	16000
1994-03-21	0.59	0.59	0.59	0.59	24000
1994-03-22	0.59	0.59	0.59	0.59	3200
1994-03-23	0.59	0.61	0.59	0.61	38400
1994-03-24	0.61	0.61	0.59	0.59	60800
1994-03-25	0.60	0.64	0.60	0.64	300800
1994-03-28	0.62	0.64	0.61	0.64	153600
1994-03-29	0.64	0.64	0.62	0.62	144000
1994-03-30	0.62	0.64	0.62	0.62	70400
1994-03-31	0.62	0.63	0.62	0.63	40000
1994-04-04	0.61	0.61	0.61	0.61	40000
1994-04-05	0.63	0.63	0.63	0.63	88000
1994-04-06	0.63	0.63	0.62	0.63	9600
1994-04-07	0.62	0.63	0.62	0.63	48000
1994-04-08	0.62	0.63	0.62	0.62	30400
1994-04-11	0.63	0.64	0.63	0.63	121600
1994-04-12	0.63	0.64	0.63	0.63	75200
1994-04-13	0.64	0.64	0.63	0.63	51200
1994-04-14	0.63	0.64	0.63	0.63	113600
1994-04-15	0.64	0.64	0.63	0.64	214400
1994-04-18	0.63	0.66	0.63	0.63	24000
1994-04-19	0.63	0.64	0.63	0.64	193600
1994-04-20	0.66	0.66	0.63	0.63	276800
1994-04-21	0.64	0.64	0.63	0.63	25600
1994-04-22	0.63	0.63	0.63	0.63	88000
1994-04-25	0.63	0.63	0.63	0.63	40000
1994-04-26	0.63	0.64	0.63	0.64	134400
1994-04-29	0.65	0.65	0.63	0.63	33600
1994-05-02	0.64	0.64	0.62	0.63	32000
1994-05-03	0.62	0.63	0.62	0.62	36800
1994-05-04	0.62	0.62	0.62	0.62	16000
1994-05-05	0.62	0.62	0.62	0.62	16000
1994-05-06	0.64	0.64	0.62	0.64	35200
1994-05-09	0.62	0.63	0.62	0.63	100800
1994-05-10	0.62	0.64	0.62	0.64	352000
1994-05-11	0.64	0.65	0.64	0.65	395200
1994-05-12	0.64	0.66	0.64	0.64	136000
1994-05-13	0.66	0.66	0.64	0.64	136000
1994-05-16	0.64	0.64	0.64	0.64	12800
1994-05-17	0.66	0.66	0.64	0.64	8000
1994-05-18	0.64	0.65	0.64	0.64	86400
1994-05-19	0.65	0.66	0.64	0.64	176000
1994-05-20	0.64	0.66	0.64	0.64	212800
1994-05-23	0.64	0.65	0.64	0.65	392000
1994-05-24	0.66	0.66	0.64	0.66	120000
1994-05-25	0.64	0.64	0.64	0.64	8000
1994-05-26	0.66	0.66	0.66	0.66	48000
1994-05-27	0.64	0.66	0.64	0.66	41600
1994-05-31	0.66	0.66	0.66	0.66	44800
1994-06-01	0.67	0.67	0.65	0.66	148800
1994-06-02	0.65	0.66	0.65	0.66	14400
1994-06-03	0.69	0.69	0.66	0.66	137600
1994-06-06	0.69	0.69	0.66	0.69	56000
1994-06-07	0.66	0.67	0.66	0.66	70400
1994-06-08	0.66	0.66	0.66	0.66	16000
1994-06-09	0.66	0.69	0.66	0.66	288000
1994-06-10	0.66	0.69	0.66	0.69	12800
1994-06-13	0.66	0.67	0.66	0.66	827200
1994-06-14	0.66	0.67	0.66	0.66	64000
1994-06-15	0.68	0.69	0.66	0.68	254400
1994-06-16	0.66	0.69	0.66	0.68	99200
1994-06-17	0.68	0.69	0.66	0.68	683200
1994-06-20	0.69	0.69	0.67	0.67	412800
1994-06-21	0.68	0.69	0.67	0.67	190400
1994-06-22	0.69	0.69	0.66	0.66	123200
1994-06-23	0.67	0.67	0.66	0.66	123200
1994-06-24	0.66	0.66	0.66	0.66	81600
1994-06-27	0.68	0.68	0.68	0.68	3200
1994-06-28	0.68	0.68	0.68	0.68	16000
1994-06-29	0.66	0.67	0.66	0.66	52800
1994-07-01	0.66	0.67	0.66	0.66	200000
1994-07-05	0.66	0.67	0.66	0.67	331200
1994-07-06	0.66	0.66	0.66	0.66	27200
1994-07-07	0.66	0.66	0.66	0.66	283200
1994-07-08	0.69	0.69	0.66	0.66	24000
1994-07-11	0.66	0.69	0.66	0.69	41600
1994-07-12	0.69	0.69	0.66	0.69	57600
1994-07-13	0.66	0.69	0.66	0.69	540800
1994-07-14	0.69	0.69	0.66	0.66	169600
1994-07-15	0.66	0.69	0.66	0.69	41600
1994-07-19	0.69	0.69	0.66	0.66	88000
1994-07-20	0.66	0.69	0.66	0.67	30400
1994-07-21	0.67	0.68	0.66	0.68	92800
1994-07-22	0.67	0.67	0.66	0.67	132800
1994-07-25	0.66	0.66	0.59	0.59	78400
1994-07-26	0.59	0.64	0.59	0.64	12800
1994-07-28	0.64	0.64	0.64	0.64	1600
1994-07-29	0.64	0.64	0.64	0.64	3200
1994-08-01	0.64	0.64	0.64	0.64	22400
1994-08-02	0.64	0.64	0.59	0.63	30400
1994-08-03	0.59	0.63	0.59	0.61	121600
1994-08-05	0.59	0.59	0.59	0.59	20800
1994-08-08	0.59	0.60	0.59	0.59	92800
1994-08-10	0.59	0.59	0.59	0.59	12800
1994-08-11	0.59	0.59	0.59	0.59	17600
1994-08-12	0.61	0.61	0.61	0.61	56000
1994-08-16	0.62	0.63	0.59	0.59	145600
1994-08-17	0.63	0.63	0.60	0.60	41600
1994-08-18	0.60	0.60	0.60	0.60	32000
1994-08-19	0.60	0.60	0.60	0.60	4800
1994-08-22	0.60	0.60	0.60	0.60	81600
1994-08-23	0.62	0.62	0.60	0.61	56000
1994-08-24	0.60	0.61	0.59	0.60	160000
1994-08-25	0.62	0.62	0.62	0.62	28800
1994-08-26	0.59	0.62	0.59	0.60	86400
1994-08-29	0.60	0.60	0.58	0.58	150400
1994-08-30	0.58	0.59	0.55	0.59	262400
1994-09-02	0.55	0.58	0.55	0.58	9600
1994-09-08	0.55	0.58	0.55	0.58	8000
1994-09-09	0.55	0.55	0.55	0.55	16000
1994-09-12	0.55	0.57	0.55	0.57	230400
1994-09-13	0.55	0.58	0.55	0.55	230400
1994-09-14	0.56	0.56	0.53	0.53	102400
1994-09-15	0.53	0.53	0.53	0.53	19200
1994-09-16	0.53	0.53	0.53	0.53	220800
1994-09-19	0.53	0.53	0.53	0.53	16000
1994-09-20	0.53	0.53	0.53	0.53	3200
1994-09-21	0.53	0.53	0.53	0.53	40000
1994-09-22	0.53	0.56	0.52	0.55	190400
1994-09-23	0.52	0.53	0.52	0.52	147200
1994-09-26	0.54	0.55	0.54	0.55	62400
1994-09-28	0.53	0.53	0.52	0.52	9600
1994-09-29	0.54	0.54	0.53	0.53	96000
1994-10-03	0.55	0.56	0.53	0.55	176000
1994-10-04	0.53	0.56	0.53	0.56	44800
1994-10-05	0.54	0.56	0.52	0.54	44800
1994-10-06	0.52	0.52	0.52	0.52	3200
1994-10-07	0.55	0.55	0.52	0.52	22400
1994-10-12	0.53	0.53	0.53	0.53	20800
1994-10-13	0.53	0.53	0.53	0.53	16000
1994-10-14	0.53	0.53	0.53	0.53	6400
1994-10-17	0.53	0.53	0.53	0.53	1600
1994-10-19	0.53	0.55	0.53	0.55	25600
1994-10-20	0.55	0.55	0.53	0.53	72000
1994-10-21	0.55	0.55	0.55	0.55	40000
1994-10-24	0.55	0.55	0.55	0.55	56000
1994-10-25	0.55	0.55	0.55	0.55	8000
1994-10-26	0.55	0.55	0.55	0.55	9600
1994-10-27	0.55	0.56	0.55	0.56	12800
1994-10-28	0.55	0.55	0.55	0.55	128000
1994-10-31	0.55	0.55	0.55	0.55	6400
1994-11-01	0.55	0.55	0.55	0.55	12800
1994-11-03	0.55	0.55	0.55	0.55	88000
1994-11-04	0.55	0.55	0.55	0.55	54400
1994-11-07	0.55	0.55	0.55	0.55	80000
1994-11-08	0.55	0.55	0.55	0.55	22400
1994-11-09	0.55	0.55	0.55	0.55	200000
1994-11-10	0.55	0.55	0.55	0.55	192000
1994-11-11	0.55	0.56	0.55	0.56	161600
1994-11-14	0.55	0.55	0.55	0.55	64000
1994-11-15	0.55	0.55	0.55	0.55	102400
1994-11-16	0.55	0.55	0.55	0.55	340800
1994-11-17	0.55	0.55	0.55	0.55	46400
1994-11-18	0.55	0.56	0.55	0.55	204800
1994-11-21	0.55	0.55	0.55	0.55	177600
1994-11-22	0.55	0.55	0.55	0.55	220800
1994-11-23	0.54	0.54	0.54	0.54	64000
1994-11-29	0.54	0.54	0.54	0.54	1600
1994-11-30	0.54	0.54	0.54	0.54	8000
1994-12-01	0.54	0.54	0.54	0.54	16000
1994-12-02	0.54	0.54	0.54	0.54	96000
1994-12-05	0.54	0.55	0.54	0.55	30400
1994-12-06	0.54	0.54	0.54	0.54	166400
1994-12-07	0.54	0.54	0.54	0.54	156800
1994-12-08	0.53	0.53	0.53	0.53	24000
1994-12-09	0.52	0.53	0.52	0.53	1588800
1994-12-12	0.53	0.53	0.53	0.53	32000
1994-12-13	0.55	0.55	0.53	0.53	336000
1994-12-14	0.53	0.53	0.53	0.53	65600
1994-12-15	0.53	0.53	0.53	0.53	51200
1994-12-16	0.53	0.53	0.53	0.53	70400
1994-12-19	0.53	0.53	0.53	0.53	81600
1994-12-20	0.53	0.55	0.53	0.55	16000
1994-12-21	0.55	0.55	0.53	0.53	22400
1994-12-22	0.55	0.55	0.53	0.55	54400
1994-12-23	0.53	0.54	0.52	0.52	304000
1994-12-27	0.52	0.52	0.52	0.52	8000
1994-12-28	0.52	0.53	0.52	0.53	75200
1994-12-29	0.52	0.53	0.52	0.52	281600
1994-12-30	0.52	0.54	0.52	0.52	140800
1995-01-03	0.52	0.53	0.52	0.52	382400
1995-01-05	0.52	0.53	0.52	0.53	57600
1995-01-06	0.52	0.54	0.52	0.54	22400
1995-01-09	0.52	0.52	0.52	0.52	112000
1995-01-10	0.52	0.52	0.52	0.52	48000
1995-01-11	0.52	0.54	0.52	0.54	118400
1995-01-12	0.54	0.54	0.54	0.54	4800
1995-01-13	0.54	0.54	0.52	0.52	9600
1995-01-16	0.54	0.54	0.54	0.54	8000
1995-01-17	0.52	0.54	0.52	0.54	27200
1995-01-19	0.52	0.52	0.52	0.52	32000
1995-01-20	0.52	0.52	0.52	0.52	49600
1995-01-23	0.52	0.52	0.52	0.52	20800
1995-01-24	0.52	0.52	0.52	0.52	56000
1995-01-25	0.54	0.54	0.53	0.54	54400
1995-01-26	0.52	0.52	0.52	0.52	3200
1995-01-27	0.52	0.52	0.52	0.52	17600
1995-01-30	0.54	0.54	0.52	0.54	36800
1995-01-31	0.52	0.54	0.52	0.53	43200
1995-02-01	0.52	0.52	0.52	0.52	40000
1995-02-02	0.52	0.54	0.52	0.54	43200
1995-02-06	0.52	0.52	0.52	0.52	3200
1995-02-07	0.52	0.52	0.52	0.52	9600
1995-02-08	0.55	0.55	0.52	0.53	27200
1995-02-09	0.53	0.53	0.52	0.53	14400
1995-02-10	0.53	0.53	0.53	0.53	8000
1995-02-13	0.54	0.57	0.54	0.56	80000
1995-02-14	0.57	0.57	0.55	0.55	16000
1995-02-15	0.57	0.57	0.57	0.57	16000
1995-02-16	0.59	0.59	0.55	0.56	70400
1995-02-17	0.55	0.56	0.55	0.56	100800
1995-02-22	0.55	0.55	0.55	0.55	20800
1995-02-23	0.55	0.55	0.55	0.55	16000
1995-02-24	0.55	0.55	0.55	0.55	25600
1995-02-27	0.55	0.55	0.55	0.55	11200
1995-02-28	0.56	0.57	0.56	0.57	14400
1995-03-01	0.56	0.56	0.56	0.56	9600
1995-03-02	0.56	0.56	0.56	0.56	4800
1995-03-06	0.56	0.56	0.56	0.56	16000
1995-03-07	0.55	0.56	0.55	0.56	24000
1995-03-08	0.57	0.57	0.56	0.57	52800
1995-03-09	0.58	0.59	0.58	0.58	32000
1995-03-10	0.57	0.59	0.57	0.59	46400
1995-03-13	0.58	0.58	0.57	0.57	8000
1995-03-14	0.56	0.57	0.55	0.57	20800
1995-03-15	0.57	0.57	0.55	0.56	62400
1995-03-16	0.56	0.56	0.55	0.55	32000
1995-03-17	0.56	0.57	0.56	0.57	16000
1995-03-20	0.56	0.57	0.56	0.57	33600
1995-03-21	0.58	0.59	0.57	0.58	67200
1995-03-22	0.59	0.59	0.58	0.58	76800
1995-03-23	0.59	0.60	0.59	0.60	139200
1995-03-24	0.61	0.61	0.60	0.60	30400
1995-03-27	0.61	0.61	0.61	0.61	3200
1995-03-29	0.62	0.62	0.61	0.61	17600
1995-03-30	0.62	0.63	0.62	0.63	57600
1995-03-31	0.63	0.66	0.63	0.66	54400
1995-04-03	0.66	0.66	0.66	0.66	3200
1995-04-04	0.67	0.68	0.67	0.68	24000
1995-04-06	0.67	0.67	0.66	0.67	118400
1995-04-07	0.67	0.67	0.66	0.66	12800
1995-04-10	0.66	0.66	0.66	0.66	128000
1995-04-11	0.66	0.67	0.66	0.67	124800
1995-04-12	0.67	0.68	0.67	0.68	56000
1995-04-13	0.67	0.68	0.67	0.68	8000
1995-04-17	0.68	0.69	0.68	0.69	44800
1995-04-18	0.69	0.70	0.69	0.70	140800
1995-04-19	0.69	0.71	0.69	0.71	195200
1995-04-20	0.70	0.73	0.70	0.73	156800
1995-04-21	0.72	0.73	0.71	0.73	91200
1995-04-24	0.73	0.78	0.73	0.77	280000
1995-04-25	0.79	0.81	0.79	0.81	83200
1995-04-26	0.81	0.82	0.78	0.81	225600
1995-04-27	0.80	0.81	0.78	0.78	144000
1995-04-28	0.77	0.80	0.77	0.80	230400
1995-05-01	0.80	0.80	0.80	0.80	30400
1995-05-02	0.79	0.79	0.78	0.78	22400
1995-05-03	0.78	0.78	0.77	0.77	110400
1995-05-04	0.76	0.77	0.75	0.75	129600
1995-05-05	0.75	0.75	0.71	0.72	115200
1995-05-08	0.72	0.72	0.71	0.72	46400
1995-05-09	0.72	0.72	0.70	0.72	112000
1995-05-10	0.73	0.73	0.71	0.71	11200
1995-05-11	0.73	0.73	0.71	0.71	46400
1995-05-12	0.71	0.71	0.69	0.69	160000
1995-05-15	0.69	0.69	0.68	0.68	44800
1995-05-16	0.68	0.68	0.68	0.68	6400
1995-05-17	0.68	0.70	0.68	0.70	35200
1995-05-18	0.69	0.69	0.69	0.69	6400
1995-05-19	0.70	0.70	0.70	0.70	14400
1995-05-22	0.70	0.70	0.68	0.70	22400
1995-05-23	0.69	0.69	0.69	0.69	3200
1995-05-24	0.70	0.70	0.69	0.69	49600
1995-05-25	0.69	0.69	0.68	0.68	52800
1995-05-26	0.68	0.68	0.67	0.68	44800
1995-05-30	0.69	0.69	0.69	0.69	8000
1995-05-31	0.67	0.67	0.67	0.67	57600
1995-06-01	0.66	0.69	0.66	0.69	22400
1995-06-02	0.68	0.68	0.68	0.68	1600
1995-06-05	0.68	0.68	0.68	0.68	6400
1995-06-06	0.66	0.66	0.66	0.66	41600
1995-06-07	0.66	0.66	0.66	0.66	113600
1995-06-08	0.66	0.66	0.66	0.66	8000
1995-06-09	0.66	0.66	0.66	0.66	33600
1995-06-12	0.66	0.66	0.65	0.66	48000
1995-06-13	0.66	0.66	0.66	0.66	24000
1995-06-14	0.66	0.66	0.66	0.66	6400
1995-06-15	0.66	0.67	0.66	0.67	24000
1995-06-16	0.67	0.71	0.67	0.71	233600
1995-06-19	0.73	0.73	0.72	0.73	76800
1995-06-20	0.73	0.73	0.73	0.73	6400
1995-06-21	0.74	0.74	0.74	0.74	3200
1995-06-22	0.73	0.73	0.73	0.73	76800
1995-06-23	0.72	0.72	0.72	0.72	73600
1995-06-26	0.72	0.72	0.72	0.72	3200
1995-06-27	0.71	0.71	0.70	0.70	20800
1995-06-28	0.71	0.71	0.71	0.71	9600
1995-06-29	0.70	0.71	0.70	0.71	36800
1995-06-30	0.71	0.72	0.71	0.72	4800
1995-07-05	0.73	0.73	0.73	0.73	27200
1995-07-06	0.72	0.72	0.72	0.72	8000
1995-07-07	0.72	0.73	0.72	0.73	46400
1995-07-10	0.73	0.73	0.73	0.73	6400
1995-07-11	0.73	0.73	0.73	0.73	16000
1995-07-12	0.73	0.73	0.73	0.73	54400
1995-07-14	0.73	0.73	0.73	0.73	17600
1995-07-17	0.73	0.73	0.72	0.73	86400
1995-07-18	0.72	0.73	0.72	0.73	40000
1995-07-19	0.73	0.73	0.73	0.73	51200
1995-07-20	0.73	0.73	0.73	0.73	1600
1995-07-21	0.73	0.73	0.73	0.73	4800
1995-07-24	0.73	0.80	0.73	0.80	131200
1995-07-25	0.81	0.81	0.78	0.79	169600
1995-07-26	0.80	0.80	0.80	0.80	80000
1995-07-27	0.79	0.79	0.77	0.77	120000
1995-07-28	0.76	0.76	0.75	0.75	105600
1995-07-31	0.76	0.76	0.75	0.75	22400
1995-08-01	0.74	0.74	0.72	0.73	62400
1995-08-02	0.73	0.73	0.72	0.72	49600
1995-08-03	0.72	0.74	0.71	0.73	172800
1995-08-04	0.73	0.73	0.73	0.73	126400
1995-08-07	0.73	0.74	0.73	0.74	40000
1995-08-08	0.73	0.73	0.73	0.73	75200
1995-08-09	0.73	0.75	0.73	0.75	118400
1995-08-10	0.75	0.75	0.75	0.75	8000
1995-08-11	0.75	0.75	0.73	0.73	75200
1995-08-14	0.74	0.74	0.74	0.74	3200
1995-08-15	0.74	0.74	0.73	0.73	24000
1995-08-16	0.73	0.74	0.73	0.73	12800
1995-08-17	0.73	0.75	0.73	0.75	19200
1995-08-18	0.74	0.74	0.74	0.74	17600
1995-08-21	0.73	0.75	0.73	0.75	28800
1995-08-22	0.74	0.74	0.73	0.74	17600
1995-08-23	0.75	0.75	0.75	0.75	48000
1995-08-24	0.74	0.75	0.74	0.75	9600
1995-08-25	0.76	0.76	0.75	0.75	4800
1995-08-28	0.76	0.76	0.76	0.76	8000
1995-08-29	0.75	0.77	0.75	0.77	65600
1995-08-30	0.77	0.77	0.76	0.76	14400
1995-08-31	0.76	0.77	0.76	0.76	25600
1995-09-01	0.75	0.75	0.75	0.75	43200
1995-09-05	0.75	0.77	0.75	0.77	158400
1995-09-06	0.78	0.81	0.78	0.80	251200
1995-09-07	0.80	0.81	0.80	0.81	128000
1995-09-08	0.81	0.82	0.81	0.81	134400
1995-09-11	0.82	0.84	0.82	0.84	102400
1995-09-12	0.84	0.84	0.84	0.84	43200
1995-09-13	0.85	0.85	0.84	0.84	118400
1995-09-14	0.84	0.84	0.84	0.84	3200
1995-09-15	0.84	0.84	0.84	0.84	20800
1995-09-18	0.84	0.84	0.84	0.84	62400
1995-09-19	0.84	0.86	0.84	0.86	67200
1995-09-20	0.87	0.87	0.84	0.84	99200
1995-09-22	0.83	0.84	0.83	0.84	70400
1995-09-25	0.84	0.84	0.84	0.84	16000
1995-09-26	0.83	0.83	0.82	0.82	20800
1995-09-27	0.82	0.82	0.81	0.82	40000
1995-09-28	0.81	0.82	0.81	0.82	17600
1995-09-29	0.81	0.81	0.81	0.81	17600
1995-10-02	0.82	0.82	0.82	0.82	3200
1995-10-04	0.82	0.82	0.82	0.82	16000
1995-10-09	0.81	0.81	0.81	0.81	1600
1995-10-10	0.80	0.81	0.80	0.81	32000
1995-10-11	0.82	0.82	0.81	0.81	16000
1995-10-12	0.81	0.81	0.80	0.80	84800
1995-10-13	0.79	0.79	0.79	0.79	48000
1995-10-16	0.79	0.79	0.79	0.79	89600
1995-10-17	0.79	0.80	0.79	0.80	12800
1995-10-18	0.80	0.80	0.80	0.80	17600
1995-10-19	0.81	0.81	0.81	0.81	1600
1995-10-20	0.81	0.81	0.80	0.81	59200
1995-10-23	0.82	0.82	0.82	0.82	19200
1995-10-24	0.83	0.89	0.83	0.88	312000
1995-10-25	0.88	0.88	0.87	0.88	51200
1995-10-26	0.88	0.88	0.86	0.86	59200
1995-10-27	0.86	0.86	0.86	0.86	321600
1995-10-30	0.86	0.86	0.86	0.86	81600
1995-10-31	0.86	0.86	0.85	0.86	27200
1995-11-01	0.86	0.86	0.86	0.86	160000
1995-11-02	0.85	0.85	0.85	0.85	16000
1995-11-03	0.84	0.84	0.84	0.84	43200
1995-11-06	0.84	0.85	0.84	0.85	19200
1995-11-07	0.87	0.88	0.87	0.88	57600
1995-11-08	0.89	0.90	0.89	0.90	32000
1995-11-09	0.91	0.91	0.91	0.91	43200
1995-11-10	0.91	0.91	0.91	0.91	12800
1995-11-13	0.91	0.91	0.91	0.91	3200
1995-11-14	0.91	0.93	0.91	0.92	92800
1995-11-15	0.94	0.96	0.94	0.95	118400
1995-11-16	0.96	0.98	0.95	0.98	64000
1995-11-17	0.98	1.00	0.98	1.00	41600
1995-11-20	1.02	1.02	1.00	1.01	96000
1995-11-21	1.02	1.02	1.00	1.00	96000
1995-11-22	1.00	1.00	0.97	0.98	33600
1995-11-24	0.97	0.98	0.97	0.98	8000
1995-11-27	0.98	0.98	0.91	0.91	512000
1995-11-28	0.91	0.91	0.91	0.91	57600
1995-11-29	0.92	0.93	0.91	0.93	251200
1995-11-30	0.94	0.95	0.94	0.95	24000
1995-12-01	0.95	0.96	0.95	0.96	20800
1995-12-04	0.96	0.96	0.96	0.96	1600
1995-12-05	0.95	0.95	0.95	0.95	33600
1995-12-06	0.95	0.95	0.94	0.94	33600
1995-12-07	0.94	0.95	0.94	0.95	86400
1995-12-08	0.94	0.95	0.94	0.95	75200
1995-12-11	0.95	0.95	0.95	0.95	68800
1995-12-12	0.95	0.96	0.95	0.95	33600
1995-12-13	0.96	0.96	0.95	0.96	22400
1995-12-14	0.95	0.95	0.95	0.95	8000
1995-12-15	0.95	0.95	0.93	0.94	64000
1995-12-18	0.93	0.93	0.91	0.92	40000
1995-12-19	0.91	0.91	0.89	0.89	49600
1995-12-20	0.89	0.89	0.88	0.89	32000
1995-12-21	0.88	0.88	0.87	0.88	224000
1995-12-22	0.86	0.88	0.86	0.88	48000
1995-12-28	0.88	0.88	0.88	0.88	249600
1995-12-29	0.88	0.88	0.87	0.88	27200
1996-01-02	0.87	0.89	0.87	0.88	92800
1996-01-03	0.88	0.89	0.88	0.89	97600
1996-01-05	0.89	0.89	0.89	0.89	88000
1996-01-08	0.89	0.89	0.89	0.89	83200
1996-01-09	0.89	0.91	0.89	0.91	17600
1996-01-11	0.90	0.90	0.90	0.90	3200
1996-01-15	0.88	0.88	0.88	0.88	41600
1996-01-16	0.88	0.88	0.88	0.88	9600
1996-01-17	0.88	0.88	0.88	0.88	3200
1996-01-18	0.88	0.88	0.88	0.88	16000
1996-01-22	0.88	0.88	0.88	0.88	9600
1996-01-23	0.88	0.88	0.88	0.88	9600
1996-01-24	0.88	0.89	0.88	0.89	11200
1996-01-25	0.88	0.88	0.88	0.88	1600
1996-01-26	0.88	0.90	0.88	0.90	14400
1996-01-29	0.88	0.88	0.88	0.88	16000
1996-01-30	0.88	0.88	0.87	0.88	35200
1996-01-31	0.86	0.86	0.86	0.86	33600
1996-02-01	0.87	0.87	0.85	0.85	123200
1996-02-02	0.86	0.88	0.86	0.87	12800
1996-02-05	0.86	0.86	0.85	0.85	14400
1996-02-06	0.85	0.85	0.84	0.84	56000
1996-02-07	0.85	0.85	0.84	0.84	33600
1996-02-08	0.85	0.85	0.85	0.85	60800
1996-02-09	0.86	0.88	0.86	0.88	86400
1996-02-12	0.88	0.88	0.88	0.88	32000
1996-02-13	0.87	0.87	0.87	0.87	1600
1996-02-14	0.88	0.88	0.88	0.88	80000
1996-02-15	0.87	0.88	0.87	0.87	35200
1996-02-16	0.88	0.91	0.88	0.91	112000
1996-02-20	0.91	0.94	0.91	0.94	92800
1996-02-21	0.94	0.95	0.94	0.95	9600
1996-02-22	0.95	0.98	0.95	0.98	48000
1996-02-23	0.98	0.99	0.98	0.98	100800
1996-02-26	0.98	1.00	0.98	1.00	264000
1996-02-27	1.01	1.01	0.99	1.00	25600
1996-02-28	0.99	1.00	0.98	0.98	62400
1996-02-29	0.98	0.98	0.97	0.98	30400
1996-03-01	0.99	0.99	0.99	0.99	16000
1996-03-05	0.98	0.98	0.96	0.96	36800
1996-03-06	0.96	0.96	0.96	0.96	8000
1996-03-07	0.96	0.97	0.96	0.96	9600
1996-03-08	0.95	0.95	0.95	0.95	56000
1996-03-11	0.95	0.97	0.95	0.95	68800
1996-03-12	0.95	0.95	0.94	0.94	22400
1996-03-13	0.94	0.95	0.94	0.94	44800
1996-03-15	0.94	0.94	0.92	0.92	43200
1996-03-18	0.91	0.91	0.91	0.91	16000
1996-03-19	0.91	0.91	0.90	0.90	25600
1996-03-20	0.91	0.91	0.91	0.91	17600
1996-03-21	0.91	0.91	0.90	0.91	174400
1996-03-25	0.91	0.91	0.91	0.91	75200
1996-03-27	0.91	0.91	0.91	0.91	44800
1996-03-28	0.91	0.91	0.91	0.91	32000
1996-03-29	0.91	0.91	0.91	0.91	25600
1996-04-01	0.91	0.93	0.91	0.93	179200
1996-04-02	0.93	0.93	0.92	0.92	11200
1996-04-03	0.93	0.94	0.93	0.94	99200
1996-04-04	0.94	0.94	0.93	0.94	22400
1996-04-08	0.94	0.94	0.93	0.93	3200
1996-04-09	0.92	0.92	0.92	0.92	12800
1996-04-11	0.92	0.92	0.92	0.92	1600
1996-04-15	0.94	0.94	0.91	0.91	115200
1996-04-16	0.91	0.93	0.91	0.93	91200
1996-04-17	0.93	0.93	0.93	0.93	22400
1996-04-18	0.92	0.92	0.91	0.91	19200
1996-04-19	0.91	0.92	0.91	0.91	68800
1996-04-22	0.92	0.92	0.91	0.92	68800
1996-04-23	0.92	0.94	0.92	0.94	193600
1996-04-24	0.94	0.98	0.94	0.98	156800
1996-04-25	0.99	1.02	0.99	1.02	238400
1996-04-26	1.03	1.03	1.02	1.02	16000
1996-04-29	1.02	1.02	1.01	1.01	70400
1996-04-30	1.02	1.03	1.01	1.03	116800
1996-05-01	1.03	1.03	1.03	1.03	137600
1996-05-02	1.02	1.05	1.02	1.05	38400
1996-05-03	1.06	1.07	1.06	1.07	57600
1996-05-06	1.08	1.11	1.08	1.11	244800
1996-05-07	1.12	1.16	1.12	1.16	120000
1996-05-08	1.16	1.16	1.05	1.08	857600
1996-05-09	1.09	1.09	1.05	1.05	52800
1996-05-10	1.05	1.07	1.05	1.07	57600
1996-05-13	1.06	1.07	1.06	1.07	27200
1996-05-14	1.08	1.08	1.08	1.08	3200
1996-05-15	1.06	1.06	1.05	1.05	49600
1996-05-16	1.06	1.07	1.06	1.07	140800
1996-05-17	1.07	1.09	1.07	1.09	57600
1996-05-20	1.09	1.09	1.09	1.09	94400
1996-05-21	1.09	1.11	1.09	1.10	28800
1996-05-22	1.10	1.11	1.10	1.11	3200
1996-05-24	1.10	1.11	1.10	1.11	25600
1996-05-28	1.10	1.10	1.10	1.10	3200
1996-05-29	1.09	1.09	1.09	1.09	19200
1996-05-30	1.09	1.09	1.08	1.08	28800
1996-05-31	1.09	1.09	1.07	1.07	24000
1996-06-03	1.07	1.09	1.07	1.09	28800
1996-06-04	1.09	1.13	1.09	1.12	100800
1996-06-05	1.12	1.13	1.12	1.13	73600
1996-06-06	1.14	1.15	1.12	1.12	110400
1996-06-07	1.13	1.13	1.13	1.13	43200
1996-06-10	1.12	1.12	1.11	1.11	17600
1996-06-11	1.10	1.11	1.10	1.10	9600
1996-06-12	1.10	1.11	1.10	1.11	35200
1996-06-13	1.11	1.11	1.11	1.11	9600
1996-06-14	1.11	1.12	1.11	1.12	19200
1996-06-17	1.11	1.12	1.11	1.12	44800
1996-06-18	1.12	1.12	1.11	1.11	44800
1996-06-19	1.11	1.11	1.09	1.09	9600
1996-06-20	1.09	1.09	1.09	1.09	16000
1996-06-21	1.08	1.08	1.08	1.08	25600
1996-06-25	1.07	1.07	1.06	1.06	219200
1996-06-26	1.05	1.05	1.05	1.05	1600
1996-06-27	1.04	1.06	1.03	1.06	353600
1996-06-28	1.08	1.09	1.08	1.08	22400
1996-07-01	1.09	1.09	1.08	1.09	36800
1996-07-02	1.08	1.08	1.07	1.07	32000
1996-07-03	1.07	1.07	1.07	1.07	8000
1996-07-08	1.08	1.09	1.08	1.08	14400
1996-07-09	1.09	1.09	1.09	1.09	8000
1996-07-10	1.09	1.09	1.07	1.07	22400
1996-07-11	1.08	1.08	1.08	1.08	1600
1996-07-12	1.07	1.07	1.07	1.07	1600
1996-07-15	1.07	1.07	1.07	1.07	4800
1996-07-16	1.06	1.07	1.06	1.06	40000
1996-07-17	1.05	1.05	1.05	1.05	14400
1996-07-18	1.05	1.07	1.05	1.06	132800
1996-07-19	1.06	1.06	1.06	1.06	1600
1996-07-22	1.06	1.06	1.05	1.06	81600
1996-07-24	1.06	1.13	1.05	1.11	308800
1996-07-25	1.13	1.13	1.12	1.13	110400
1996-07-26	1.13	1.13	1.13	1.13	48000
1996-07-29	1.13	1.13	1.13	1.13	6400
1996-07-30	1.14	1.14	1.13	1.13	100800
1996-07-31	1.13	1.15	1.13	1.15	46400
1996-08-01	1.14	1.15	1.14	1.14	49600
1996-08-02	1.16	1.27	1.16	1.27	398400
1996-08-05	1.30	1.30	1.27	1.29	414400
1996-08-06	1.30	1.31	1.28	1.29	190400
1996-08-07	1.29	1.42	1.29	1.41	315200
1996-08-08	1.44	1.44	1.39	1.39	249600
1996-08-09	1.38	1.42	1.38	1.42	131200
1996-08-12	1.44	1.44	1.38	1.40	148800
1996-08-13	1.41	1.41	1.37	1.38	321600
1996-08-14	1.38	1.38	1.38	1.38	110400
1996-08-15	1.38	1.38	1.36	1.36	193600
1996-08-16	1.36	1.37	1.36	1.37	16000
1996-08-19	1.37	1.37	1.36	1.37	318400
1996-08-20	1.37	1.38	1.37	1.38	116800
1996-08-21	1.39	1.43	1.38	1.43	174400
1996-08-22	1.42	1.42	1.39	1.40	81600
1996-08-23	1.40	1.40	1.38	1.38	51200
1996-08-26	1.39	1.39	1.38	1.39	38400
1996-08-27	1.39	1.40	1.38	1.40	48000
1996-08-28	1.41	1.41	1.41	1.41	12800
1996-08-29	1.41	1.44	1.41	1.44	73600
1996-08-30	1.44	1.44	1.43	1.43	36800
1996-09-03	1.44	1.44	1.44	1.44	16000
1996-09-04	1.44	1.45	1.44	1.45	48000
1996-09-05	1.45	1.45	1.43	1.43	38400
1996-09-06	1.43	1.43	1.41	1.41	24000
1996-09-09	1.40	1.40	1.38	1.38	86400
1996-09-10	1.38	1.38	1.38	1.38	20800
1996-09-11	1.39	1.39	1.39	1.39	9600
1996-09-12	1.40	1.43	1.40	1.41	52800
1996-09-13	1.41	1.41	1.38	1.38	108800
1996-09-16	1.39	1.40	1.38	1.38	43200
1996-09-17	1.38	1.38	1.38	1.38	43200
1996-09-18	1.38	1.42	1.38	1.41	88000
1996-09-19	1.43	1.55	1.43	1.54	331200
1996-09-20	1.54	1.54	1.51	1.52	48000
1996-09-23	1.51	1.52	1.49	1.49	33600
1996-09-24	1.49	1.49	1.49	1.49	3200
1996-09-25	1.50	1.51	1.50	1.51	16000
1996-09-26	1.51	1.51	1.50	1.50	20800
1996-09-27	1.49	1.50	1.48	1.48	22400
1996-09-30	1.49	1.50	1.48	1.48	28800
1996-10-01	1.48	1.48	1.46	1.46	67200
1996-10-02	1.46	1.48	1.46	1.48	52800
1996-10-03	1.47	1.47	1.45	1.45	60800
1996-10-04	1.46	1.48	1.45	1.48	32000
1996-10-07	1.48	1.50	1.48	1.50	33600
1996-10-08	1.51	1.56	1.51	1.56	134400
1996-10-09	1.56	1.56	1.55	1.55	72000
1996-10-10	1.54	1.54	1.53	1.53	19200
1996-10-11	1.52	1.53	1.50	1.50	140800
1996-10-14	1.51	1.52	1.50	1.51	43200
1996-10-15	1.52	1.52	1.52	1.52	8000
1996-10-16	1.52	1.53	1.52	1.53	6400
1996-10-17	1.54	1.60	1.53	1.59	513600
1996-10-18	1.61	1.65	1.61	1.64	136000
1996-10-21	1.66	1.70	1.66	1.70	203200
1996-10-22	1.69	1.69	1.64	1.64	187200
1996-10-23	1.64	1.66	1.61	1.65	232000
1996-10-24	1.66	1.66	1.55	1.56	219200
1996-10-25	1.57	1.59	1.56	1.59	86400
1996-10-28	1.61	1.63	1.59	1.63	100800
1996-10-29	1.65	1.66	1.63	1.63	27200
1996-10-30	1.61	1.61	1.58	1.58	49600
1996-10-31	1.58	1.59	1.53	1.55	177600
1996-11-01	1.56	1.56	1.54	1.55	48000
1996-11-04	1.56	1.57	1.56	1.57	20800
1996-11-05	1.56	1.58	1.56	1.58	48000
1996-11-06	1.57	1.58	1.56	1.57	24000
1996-11-07	1.55	1.55	1.53	1.53	177600
1996-11-08	1.52	1.52	1.50	1.51	153600
1996-11-11	1.49	1.49	1.48	1.48	59200
1996-11-12	1.48	1.48	1.47	1.47	41600
1996-11-13	1.45	1.45	1.42	1.42	188800
1996-11-14	1.41	1.45	1.41	1.45	131200
1996-11-15	1.45	1.45	1.44	1.44	40000
1996-11-18	1.44	1.44	1.38	1.38	112000
1996-11-19	1.38	1.40	1.38	1.38	136000
1996-11-20	1.38	1.41	1.38	1.40	56000
1996-11-21	1.40	1.45	1.40	1.45	52800
1996-11-22	1.45	1.47	1.45	1.45	62400
1996-11-25	1.46	1.46	1.46	1.46	3200
1996-11-26	1.45	1.45	1.45	1.45	24000
1996-11-27	1.45	1.45	1.42	1.45	104000
1996-11-29	1.45	1.45	1.44	1.44	9600
1996-12-02	1.45	1.46	1.45	1.46	52800
1996-12-03	1.45	1.45	1.45	1.45	174400
1996-12-04	1.45	1.45	1.42	1.45	41600
1996-12-05	1.45	1.45	1.43	1.44	51200
1996-12-06	1.43	1.43	1.41	1.42	25600
1996-12-09	1.41	1.41	1.38	1.39	112000
1996-12-10	1.40	1.41	1.38	1.38	75200
1996-12-11	1.38	1.38	1.33	1.34	180800
1996-12-12	1.34	1.35	1.34	1.34	108800
1996-12-13	1.34	1.34	1.34	1.34	6400
1996-12-16	1.34	1.34	1.34	1.34	28800
1996-12-17	1.34	1.34	1.34	1.34	152000
1996-12-18	1.34	1.35	1.34	1.35	19200
1996-12-19	1.34	1.35	1.34	1.35	196800
1996-12-23	1.35	1.35	1.34	1.34	20800
1996-12-26	1.33	1.33	1.33	1.33	11200
1996-12-27	1.34	1.35	1.34	1.35	28800
1996-12-30	1.36	1.36	1.34	1.34	224000
1996-12-31	1.34	1.38	1.34	1.38	139200
1997-01-02	1.38	1.40	1.38	1.40	33600
1997-01-03	1.39	1.41	1.39	1.40	144000
1997-01-06	1.41	1.47	1.41	1.47	139200
1997-01-07	1.48	1.55	1.48	1.55	211200
1997-01-08	1.56	1.56	1.52	1.55	248000
1997-01-09	1.52	1.52	1.51	1.52	148800
1997-01-10	1.51	1.51	1.51	1.51	22400
1997-01-13	1.52	1.54	1.52	1.54	36800
1997-01-14	1.52	1.53	1.52	1.52	32000
1997-01-15	1.52	1.54	1.48	1.53	262400
1997-01-16	1.54	1.54	1.51	1.52	35200
1997-01-17	1.53	1.53	1.52	1.52	24000
1997-01-20	1.51	1.52	1.51	1.52	6400
1997-01-21	1.53	1.54	1.53	1.54	118400
1997-01-22	1.54	1.54	1.52	1.53	40000
1997-01-23	1.54	1.54	1.53	1.53	49600
1997-01-24	1.52	1.55	1.52	1.55	104000
1997-01-27	1.54	1.55	1.54	1.55	33600
1997-01-28	1.56	1.57	1.55	1.57	51200
1997-01-29	1.56	1.56	1.54	1.56	65600
1997-01-30	1.55	1.56	1.55	1.56	20800
1997-01-31	1.56	1.57	1.56	1.56	33600
1997-02-03	1.58	1.58	1.57	1.57	33600
1997-02-04	1.59	1.61	1.59	1.61	51200
1997-02-05	1.60	1.61	1.60	1.61	51200
1997-02-06	1.60	1.61	1.60	1.61	51200
1997-02-07	1.61	1.61	1.61	1.61	30400
1997-02-10	1.63	1.63	1.62	1.62	76800
1997-02-11	1.63	1.65	1.63	1.64	120000
1997-02-12	1.65	1.66	1.65	1.65	57600
1997-02-13	1.67	1.67	1.65	1.66	124800
1997-02-14	1.67	1.70	1.67	1.67	616000
1997-02-18	1.69	1.69	1.66	1.68	462400
1997-02-19	1.69	1.70	1.69	1.69	72000
1997-02-20	1.68	1.69	1.68	1.68	54400
1997-02-21	1.69	1.70	1.69	1.70	38400
1997-02-24	1.70	1.70	1.67	1.68	86400
1997-02-25	1.70	1.70	1.68	1.70	28800
1997-02-26	1.70	1.71	1.70	1.70	177600
1997-02-27	1.71	1.72	1.70	1.72	185600
1997-02-28	1.73	1.73	1.71	1.72	307200
1997-03-03	1.73	1.74	1.73	1.73	296000
1997-03-04	1.73	1.73	1.69	1.69	155200
1997-03-05	1.68	1.70	1.68	1.70	64000
1997-03-06	1.72	1.72	1.70	1.70	56000
1997-03-07	1.69	1.70	1.66	1.66	123200
1997-03-10	1.64	1.64	1.59	1.61	190400
1997-03-11	1.60	1.60	1.59	1.59	25600
1997-03-12	1.58	1.58	1.56	1.56	92800
1997-03-13	1.58	1.65	1.58	1.61	164800
1997-03-14	1.63	1.66	1.63	1.65	60800
1997-03-17	1.66	1.67	1.64	1.66	307200
1997-03-18	1.66	1.69	1.66	1.66	92800
1997-03-19	1.66	1.66	1.65	1.65	179200
1997-03-20	1.65	1.66	1.65	1.66	76800
1997-03-21	1.66	1.66	1.65	1.66	83200
1997-03-24	3.28	3.31	3.25	3.31	76000
1997-03-25	3.31	3.31	3.25	3.28	38400
1997-03-26	3.25	3.25	3.19	3.19	28000
1997-03-27	3.25	3.25	3.03	3.03	76400
1997-03-31	2.94	2.97	2.69	2.72	103600
1997-04-01	2.69	2.88	2.66	2.88	67600
1997-04-02	2.84	2.84	2.66	2.72	42400
1997-04-03	2.72	2.75	2.69	2.75	27600
1997-04-04	2.72	2.78	2.72	2.78	21200
1997-04-07	2.75	2.81	2.75	2.81	22400
1997-04-08	2.78	2.81	2.78	2.81	18800
1997-04-09	2.84	2.97	2.84	2.97	30800
1997-04-10	3.00	3.03	2.97	2.97	16800
1997-04-11	2.94	2.94	2.81	2.91	28000
1997-04-14	2.94	2.97	2.91	2.91	6400
1997-04-15	2.88	2.88	2.75	2.75	29600
1997-04-16	2.78	2.78	2.78	2.78	6000
1997-04-17	2.75	2.75	2.69	2.69	17600
1997-04-18	2.75	2.78	2.75	2.78	24400
1997-04-21	2.81	2.81	2.72	2.72	10800
1997-04-22	2.72	2.75	2.66	2.72	56000
1997-04-23	2.78	2.81	2.69	2.69	69200
1997-04-24	2.69	2.81	2.69	2.75	129200
1997-04-25	2.75	2.78	2.72	2.78	74000
1997-04-28	2.81	2.81	2.75	2.75	204800
1997-04-29	2.78	2.78	2.72	2.72	9600
1997-04-30	2.72	2.75	2.66	2.72	85600
1997-05-01	2.75	2.75	2.72	2.72	19600
1997-05-02	2.69	2.72	2.69	2.72	18400
1997-05-05	2.72	2.75	2.66	2.75	156800
1997-05-06	2.75	2.81	2.72	2.81	59600
1997-05-07	2.84	2.88	2.81	2.88	30800
1997-05-08	2.88	2.97	2.88	2.95	104400
1997-05-09	2.98	3.00	2.92	2.97	31200
1997-05-12	2.97	3.09	2.97	3.08	59600
1997-05-13	3.03	3.03	3.00	3.03	66000
1997-05-14	3.05	3.06	3.03	3.06	14400
1997-05-15	3.03	3.03	2.97	3.00	14800
1997-05-16	3.00	3.02	3.00	3.02	19600
1997-05-19	3.00	3.00	2.97	2.97	20800
1997-05-20	2.97	2.97	2.94	2.94	25200
1997-05-21	2.92	3.06	2.91	3.06	76000
1997-05-22	3.00	3.03	2.94	2.97	34800
1997-05-23	2.97	2.97	2.97	2.97	32800
1997-05-27	2.94	3.00	2.94	3.00	77600
1997-05-28	3.03	3.03	3.00	3.03	9200
1997-05-29	3.05	3.09	3.02	3.06	25600
1997-05-30	3.06	3.16	3.06	3.16	45600
1997-06-02	3.13	3.19	3.13	3.16	20400
1997-06-03	3.17	3.17	3.11	3.13	65200
1997-06-04	3.09	3.16	3.06	3.14	105600
1997-06-05	3.16	3.22	3.13	3.22	62000
1997-06-06	3.19	3.19	3.11	3.11	21600
1997-06-09	3.13	3.16	3.03	3.16	64400
1997-06-10	3.19	3.20	3.16	3.20	14800
1997-06-11	3.19	3.19	3.00	3.00	149200
1997-06-12	3.03	3.03	2.84	2.91	70400
1997-06-13	2.88	3.03	2.88	3.00	35200
1997-06-16	3.00	3.03	2.97	2.97	15600
1997-06-17	2.97	3.09	2.94	3.09	13600
1997-06-18	3.13	3.13	3.11	3.13	91200
1997-06-19	3.16	3.19	3.13	3.19	50800
1997-06-20	3.19	3.28	3.19	3.25	157600
1997-06-23	3.25	3.25	3.19	3.20	18400
1997-06-24	3.23	3.23	3.20	3.22	10800
1997-06-25	3.16	3.16	3.09	3.14	34800
1997-06-26	3.11	3.11	3.08	3.08	10400
1997-06-27	3.11	3.11	3.08	3.11	12800
1997-06-30	3.11	3.20	3.11	3.20	30800
1997-07-01	3.17	3.20	3.16	3.20	17200
1997-07-02	3.20	3.22	3.17	3.17	50800
1997-07-03	3.14	3.14	3.14	3.14	1200
1997-07-07	3.14	3.23	3.09	3.13	32000
1997-07-08	3.06	3.09	3.03	3.09	16800
1997-07-09	3.13	3.13	3.13	3.13	2000
1997-07-10	3.14	3.14	2.98	2.98	69200
1997-07-11	3.00	3.00	2.94	2.97	61200
1997-07-14	2.97	3.03	2.94	3.03	28000
1997-07-15	3.03	3.06	3.00	3.02	64800
1997-07-16	3.05	3.14	3.05	3.06	30800
1997-07-17	3.09	3.13	2.94	3.02	53600
1997-07-18	3.05	3.13	3.03	3.06	37600
1997-07-21	3.13	3.28	3.13	3.25	130800
1997-07-22	3.25	3.50	3.25	3.50	224400
1997-07-23	3.47	3.56	3.38	3.47	396800
1997-07-24	3.50	3.53	3.44	3.53	97600
1997-07-25	3.50	3.53	3.47	3.50	155600
1997-07-28	3.56	3.56	3.50	3.50	87200
1997-07-29	3.50	3.53	3.47	3.50	102400
1997-07-30	3.50	3.53	3.47	3.50	58400
1997-07-31	3.50	3.55	3.47	3.52	67200
1997-08-01	3.50	3.50	3.48	3.50	78400
1997-08-04	3.47	3.50	3.31	3.34	90000
1997-08-05	3.34	3.34	3.31	3.34	66000
1997-08-06	3.28	3.28	3.25	3.28	50800
1997-08-07	3.22	3.31	3.22	3.28	33200
1997-08-08	3.25	3.38	3.23	3.23	48000
1997-08-11	3.27	3.28	3.25	3.25	8800
1997-08-12	3.22	3.28	3.22	3.25	24000
1997-08-13	3.27	3.27	3.17	3.27	19600
1997-08-14	3.25	3.27	3.22	3.23	18000
1997-08-15	3.27	3.27	3.20	3.20	13600
1997-08-18	3.19	3.19	3.13	3.19	14000
1997-08-19	3.22	3.28	3.22	3.28	6000
1997-08-20	3.28	3.36	3.25	3.36	22800
1997-08-21	3.39	3.39	3.39	3.39	2000
1997-08-22	3.38	3.39	3.30	3.30	54400
1997-08-25	3.28	3.28	3.19	3.19	93600
1997-08-26	3.16	3.16	3.13	3.16	4800
1997-08-27	3.19	3.25	3.19	3.22	290000
1997-08-28	3.22	3.34	3.19	3.31	158800
1997-08-29	3.25	3.33	3.25	3.31	9200
1997-09-02	3.28	3.38	3.28	3.38	23600
1997-09-03	3.38	3.38	3.31	3.34	19200
1997-09-04	3.34	3.34	3.28	3.28	10800
1997-09-05	3.31	3.34	3.31	3.31	6800
1997-09-08	3.28	3.28	3.25	3.28	11600
1997-09-09	3.31	3.41	3.31	3.41	83600
1997-09-10	3.42	3.42	3.36	3.38	20400
1997-09-11	3.34	3.34	3.28	3.31	9600
1997-09-12	3.31	3.31	3.28	3.28	4800
1997-09-15	3.31	3.34	3.25	3.27	14400
1997-09-16	3.27	3.31	3.19	3.31	72800
1997-09-17	3.28	3.28	3.22	3.25	36000
1997-09-18	3.25	3.28	3.22	3.28	30800
1997-09-19	3.25	3.34	3.25	3.34	36000
1997-09-22	3.38	3.44	3.38	3.41	15200
1997-09-23	3.41	3.41	3.25	3.34	37200
1997-09-24	3.38	3.44	3.38	3.44	10800
1997-09-25	3.44	3.47	3.41	3.47	14400
1997-09-26	3.44	3.59	3.44	3.56	98000
1997-09-29	3.50	3.50	3.44	3.47	79200
1997-09-30	3.53	3.53	3.44	3.44	36000
1997-10-01	3.47	3.47	3.38	3.38	11200
1997-10-03	3.34	3.47	3.31	3.47	46000
1997-10-06	3.50	3.53	3.44	3.50	203600
1997-10-07	3.53	3.53	3.50	3.50	45600
1997-10-08	3.50	3.53	3.47	3.50	56800
1997-10-09	3.47	3.47	3.34	3.38	26800
1997-10-10	3.38	3.38	3.34	3.34	1200
1997-10-13	3.41	3.47	3.38	3.44	16400
1997-10-14	3.47	3.50	3.41	3.47	34400
1997-10-15	3.47	3.47	3.47	3.47	4800
1997-10-16	3.44	3.47	3.38	3.38	14400
1997-10-17	3.39	3.39	3.22	3.25	70400
1997-10-20	3.22	3.22	3.16	3.16	34400
1997-10-21	3.25	3.25	3.22	3.22	13200
1997-10-22	3.22	3.27	3.19	3.27	24800
1997-10-23	3.28	3.28	3.16	3.19	44400
1997-10-24	3.19	3.19	2.97	3.17	116400
1997-10-27	3.17	3.17	2.97	3.02	75200
1997-10-28	3.00	3.00	2.97	2.97	53200
1997-10-29	2.94	2.97	2.91	2.97	56000
1997-10-30	2.97	2.97	2.78	2.81	76000
1997-10-31	2.84	2.86	2.81	2.83	28400
1997-11-03	2.80	2.86	2.78	2.81	98400
1997-11-04	2.78	2.80	2.75	2.77	28400
1997-11-05	2.78	2.94	2.78	2.94	60000
1997-11-06	2.97	2.97	2.94	2.97	26800
1997-11-07	2.91	2.91	2.89	2.89	6400
1997-11-10	2.91	2.91	2.88	2.91	14800
1997-11-11	2.88	3.00	2.88	3.00	13600
1997-11-12	3.00	3.06	2.97	3.00	140000
1997-11-13	3.03	3.06	3.00	3.02	30000
1997-11-14	3.03	3.13	3.03	3.09	98400
1997-11-17	3.06	3.13	3.06	3.09	7600
1997-11-18	3.06	3.08	3.03	3.03	11200
1997-11-19	3.03	3.06	3.03	3.06	2800
1997-11-20	3.06	3.09	3.03	3.09	22800
1997-11-21	3.06	3.13	3.06	3.06	3600
1997-11-24	3.06	3.13	3.06	3.11	10000
1997-11-25	3.09	3.16	3.09	3.09	8800
1997-11-26	3.09	3.16	3.08	3.16	13600
1997-11-28	3.19	3.19	3.19	3.19	2000
1997-12-01	3.22	3.22	3.13	3.19	20800
1997-12-02	3.16	3.16	3.13	3.16	17600
1997-12-03	3.19	3.25	3.19	3.22	49600
1997-12-04	3.22	3.25	3.22	3.22	63600
1997-12-05	3.22	3.25	3.16	3.25	140800
1997-12-08	3.22	3.22	3.19	3.20	5200
1997-12-09	3.17	3.19	3.16	3.19	12400
1997-12-10	3.22	3.22	3.16	3.22	25200
1997-12-11	3.25	3.25	3.16	3.19	32800
1997-12-12	3.16	3.16	3.16	3.16	400
1997-12-15	3.16	3.16	3.13	3.13	15200
1997-12-16	3.09	3.13	3.09	3.09	2400
1997-12-17	3.13	3.13	3.06	3.06	11200
1997-12-18	3.09	3.09	3.06	3.09	8000
1997-12-19	3.06	3.09	3.03	3.06	22800
1997-12-22	3.09	3.09	3.03	3.06	20400
1997-12-23	3.06	3.09	3.06	3.09	17600
1997-12-24	3.06	3.09	3.06	3.06	10000
1997-12-26	3.09	3.09	3.06	3.06	6400
1997-12-29	3.06	3.09	3.06	3.09	6800
1997-12-30	3.09	3.22	3.09	3.22	27600
1997-12-31	3.25	3.25	3.13	3.19	24400
1998-01-02	3.16	3.16	3.14	3.16	6400
1998-01-05	3.13	3.13	3.13	3.13	1200
1998-01-06	3.16	3.16	3.14	3.14	19200
1998-01-07	3.14	3.16	3.13	3.14	46800
1998-01-08	3.16	3.20	3.13	3.13	146000
1998-01-09	3.13	3.16	3.09	3.16	206000
1998-01-12	3.03	3.03	3.00	3.00	92000
1998-01-13	3.09	3.13	3.09	3.13	25600
1998-01-14	3.09	3.19	3.09	3.19	10000
1998-01-15	3.20	3.20	3.13	3.13	14000
1998-01-16	3.16	3.22	3.16	3.20	15200
1998-01-20	3.20	3.20	3.17	3.17	4800
1998-01-21	3.17	3.25	3.17	3.19	57200
1998-01-22	3.16	3.19	3.16	3.19	7600
1998-01-23	3.16	3.16	3.13	3.13	10800
1998-01-26	3.13	3.16	3.13	3.13	10000
1998-01-27	3.13	3.19	3.13	3.17	37600
1998-01-28	3.17	3.19	3.09	3.13	28800
1998-01-29	3.16	3.16	3.06	3.06	106000
1998-01-30	3.09	3.13	3.09	3.13	11200
1998-02-02	3.09	3.09	3.03	3.03	21600
1998-02-03	3.03	3.06	3.03	3.06	6800
1998-02-04	3.05	3.11	3.05	3.08	8800
1998-02-05	3.08	3.08	3.08	3.08	4000
1998-02-06	3.05	3.09	3.03	3.09	25200
1998-02-09	3.08	3.14	3.08	3.11	24000
1998-02-10	3.13	3.17	3.13	3.17	12400
1998-02-11	3.16	3.22	3.16	3.22	14800
1998-02-12	3.23	3.25	3.19	3.22	41600
1998-02-13	3.22	3.25	3.13	3.16	74400
1998-02-17	3.13	3.17	3.09	3.17	52400
1998-02-18	3.19	3.28	3.19	3.28	139600
1998-02-19	3.31	3.34	3.25	3.31	366400
1998-02-20	3.28	3.28	3.22	3.25	139600
1998-02-23	3.25	3.25	3.23	3.23	201200
1998-02-24	3.20	3.23	3.16	3.20	30000
1998-02-25	3.23	3.28	3.23	3.28	85600
1998-02-26	3.28	3.28	3.27	3.27	19200
1998-02-27	3.23	3.25	3.23	3.23	11200
1998-03-02	3.25	3.25	3.20	3.20	18800
1998-03-03	3.23	3.25	3.20	3.20	13600
1998-03-04	3.20	3.23	3.20	3.23	4400
1998-03-05	3.22	3.23	3.22	3.23	4800
1998-03-06	3.20	3.20	3.20	3.20	1600
1998-03-09	3.19	3.19	3.16	3.19	4400
1998-03-10	3.17	3.17	3.13	3.16	11600
1998-03-11	3.19	3.25	3.19	3.25	107600
1998-03-12	3.25	3.28	3.22	3.25	105200
1998-03-13	3.22	3.25	3.19	3.22	57600
1998-03-16	3.23	3.25	3.19	3.19	35600
1998-03-17	3.22	3.22	3.22	3.22	4800
1998-03-18	3.19	3.22	3.19	3.22	12000
1998-03-19	3.19	3.22	3.19	3.20	32800
1998-03-20	3.20	3.20	3.13	3.14	24000
1998-03-23	3.11	3.16	3.11	3.13	84400
1998-03-24	3.09	3.13	3.06	3.09	60000
1998-03-25	3.13	3.13	3.06	3.06	52800
1998-03-26	3.03	3.03	2.97	3.00	214400
1998-03-27	2.97	3.09	2.97	3.09	162800
1998-03-30	3.08	3.09	2.94	3.00	127200
1998-03-31	3.03	3.19	3.00	3.17	285200
1998-04-01	3.16	3.31	3.16	3.28	227600
1998-04-02	3.31	3.38	3.28	3.38	29200
1998-04-03	3.38	3.44	3.34	3.41	54800
1998-04-06	3.44	3.44	3.34	3.41	68000
1998-04-07	3.41	3.47	3.41	3.45	88400
1998-04-08	3.50	3.56	3.50	3.50	61200
1998-04-09	3.47	3.50	3.47	3.50	19200
1998-04-13	3.47	3.52	3.47	3.48	25600
1998-04-14	3.45	3.50	3.41	3.50	30400
1998-04-15	3.50	3.50	3.47	3.50	19600
1998-04-16	3.52	3.53	3.48	3.50	44400
1998-04-17	3.50	3.50	3.44	3.47	4800
1998-04-20	3.44	3.50	3.44	3.50	33600
1998-04-21	3.53	3.66	3.53	3.63	73600
1998-04-22	3.61	3.72	3.59	3.64	30000
1998-04-23	3.64	3.64	3.59	3.59	19600
1998-04-27	3.56	3.56	3.44	3.50	18800
1998-04-28	3.47	3.52	3.47	3.50	4000
1998-04-29	3.52	3.56	3.52	3.53	5200
1998-04-30	3.56	3.66	3.56	3.66	27200
1998-05-01	3.63	3.69	3.63	3.66	29200
1998-05-04	3.64	3.73	3.64	3.73	18000
1998-05-05	3.75	3.75	3.73	3.73	150000
1998-05-06	3.77	3.77	3.73	3.75	38400
1998-05-07	3.75	3.75	3.72	3.75	21600
1998-05-08	3.75	3.75	3.73	3.73	20400
1998-05-11	3.77	3.77	3.73	3.75	16400
1998-05-12	3.73	3.77	3.73	3.75	28800
1998-05-13	3.72	3.73	3.69	3.73	22800
1998-05-14	3.73	3.78	3.73	3.78	16000
1998-05-15	3.78	3.78	3.75	3.78	19600
1998-05-18	3.78	3.78	3.72	3.73	70000
1998-05-19	3.73	3.73	3.73	3.73	800
1998-05-20	3.72	3.75	3.72	3.75	29200
1998-05-21	3.78	3.78	3.72	3.75	20400
1998-05-22	3.72	3.75	3.72	3.75	35600
1998-05-26	3.78	3.78	3.75	3.75	18000
1998-05-27	3.72	3.78	3.69	3.72	66000
1998-05-28	3.69	3.69	3.66	3.66	5200
1998-05-29	3.66	3.69	3.66	3.69	8000
1998-06-01	3.69	3.69	3.69	3.69	8000
1998-06-02	3.72	3.75	3.72	3.75	2400
1998-06-03	3.72	3.78	3.69	3.78	64800
1998-06-04	3.75	3.75	3.69	3.69	21200
1998-06-05	3.73	3.73	3.70	3.70	45200
1998-06-08	3.67	3.67	3.63	3.63	58800
1998-06-09	3.63	3.64	3.59	3.64	24400
1998-06-10	3.64	3.70	3.64	3.70	3200
1998-06-11	3.69	3.69	3.66	3.66	6800
1998-06-12	3.64	3.64	3.63	3.63	36000
1998-06-15	3.59	3.64	3.59	3.63	42400
1998-06-16	3.63	3.69	3.63	3.66	20000
1998-06-17	3.69	3.70	3.69	3.70	4800
1998-06-18	3.73	3.73	3.67	3.67	4000
1998-06-19	3.66	3.66	3.64	3.64	5200
1998-06-22	3.63	3.63	3.63	3.63	20000
1998-06-23	3.63	3.69	3.63	3.69	26000
1998-06-24	3.66	3.66	3.66	3.66	800
1998-06-25	3.69	3.69	3.66	3.66	8800
1998-06-29	3.69	3.69	3.69	3.69	4400
1998-06-30	3.73	3.73	3.73	3.73	18000
1998-07-01	3.75	3.75	3.75	3.75	400
1998-07-02	3.72	3.72	3.69	3.69	2800
1998-07-06	3.66	3.69	3.66	3.66	7200
1998-07-07	3.66	3.66	3.63	3.63	15600
1998-07-08	3.63	3.63	3.63	3.63	1600
1998-07-09	3.63	3.63	3.63	3.63	2400
1998-07-10	3.63	3.66	3.63	3.63	13200
1998-07-13	3.66	3.66	3.66	3.66	400
1998-07-14	3.63	3.63	3.63	3.63	6400
1998-07-15	3.63	3.63	3.63	3.63	800
1998-07-16	3.59	3.59	3.41	3.47	81600
1998-07-17	3.44	3.48	3.41	3.48	57200
1998-07-20	3.45	3.50	3.45	3.47	25200
1998-07-21	3.44	3.44	3.38	3.44	15200
1998-07-22	3.41	3.45	3.41	3.45	18000
1998-07-23	3.42	3.42	3.36	3.36	8400
1998-07-24	3.36	3.36	3.30	3.36	135200
1998-07-27	3.36	3.44	3.31	3.44	26800
1998-07-28	3.41	3.41	3.38	3.39	6400
1998-07-29	3.38	3.41	3.38	3.41	4400
1998-07-30	3.44	3.50	3.41	3.50	33600
1998-07-31	3.50	3.50	3.47	3.50	28000
1998-08-03	3.50	3.56	3.47	3.56	72800
1998-08-04	3.53	3.56	3.44	3.47	41200
1998-08-05	3.44	3.44	3.38	3.38	26000
1998-08-06	3.41	3.50	3.41	3.42	274800
1998-08-07	3.44	3.44	3.41	3.41	11600
1998-08-10	3.38	3.38	3.31	3.31	60000
1998-08-11	3.28	3.28	3.25	3.25	24000
1998-08-12	3.25	3.25	3.22	3.22	20800
1998-08-13	3.19	3.22	3.19	3.22	3200
1998-08-14	3.19	3.19	3.13	3.13	54400
1998-08-17	3.08	3.09	3.06	3.08	13200
1998-08-18	3.06	3.09	3.03	3.03	18800
1998-08-19	3.03	3.11	3.03	3.09	13600
1998-08-20	3.06	3.13	3.06	3.13	10000
1998-08-21	3.09	3.09	3.09	3.09	3600
1998-08-24	3.13	3.19	3.13	3.19	13600
1998-08-25	3.19	3.25	3.17	3.25	42800
1998-08-26	3.25	3.25	3.16	3.16	11600
1998-08-27	3.13	3.13	3.09	3.13	5600
1998-08-28	3.16	3.16	3.06	3.06	10400
1998-08-31	3.03	3.03	2.97	2.97	59200
1998-09-01	2.94	2.94	2.84	2.89	32800
1998-09-02	2.92	3.00	2.92	3.00	41600
1998-09-03	2.97	3.02	2.97	3.02	144800
1998-09-04	2.98	3.00	2.98	3.00	50800
1998-09-08	2.97	3.00	2.94	2.94	30400
1998-09-09	2.97	3.00	2.97	3.00	28800
1998-09-10	3.00	3.00	2.97	3.00	42000
1998-09-11	3.02	3.02	2.97	3.02	36000
1998-09-14	3.00	3.05	3.00	3.05	11600
1998-09-15	3.13	3.19	3.13	3.16	27600
1998-09-16	3.13	3.19	3.13	3.16	23200
1998-09-17	3.13	3.16	3.13	3.13	58800
1998-09-18	3.13	3.13	3.09	3.09	4800
1998-09-21	3.08	3.08	3.08	3.08	7600
1998-09-22	3.11	3.13	3.06	3.06	48800
1998-09-23	3.03	3.03	3.00	3.00	10000
1998-09-24	3.03	3.09	3.03	3.09	7200
1998-09-28	3.06	3.09	3.06	3.06	1600
1998-09-29	3.03	3.03	3.00	3.02	18400
1998-09-30	3.02	3.06	3.02	3.06	6000
1998-10-01	3.09	3.09	3.03	3.08	15200
1998-10-02	3.05	3.05	3.00	3.00	11200
1998-10-05	3.00	3.00	2.97	2.97	202400
1998-10-06	2.97	2.97	2.94	2.94	12400
1998-10-07	2.94	2.94	2.88	2.88	47200
1998-10-08	2.84	2.84	2.72	2.72	56800
1998-10-09	2.72	2.72	2.63	2.66	21600
1998-10-12	2.63	2.63	2.59	2.59	8000
1998-10-13	2.53	2.63	2.53	2.59	24000
1998-10-14	2.59	2.59	2.59	2.59	14400
1998-10-15	2.59	2.59	2.59	2.59	8400
1998-10-16	2.59	2.63	2.59	2.59	34000
1998-10-19	2.59	2.63	2.59	2.63	4800
1998-10-20	2.66	2.72	2.66	2.72	19200
1998-10-21	2.72	2.72	2.69	2.69	17600
1998-10-22	2.66	2.75	2.63	2.69	64000
1998-10-23	2.72	2.80	2.69	2.80	43600
1998-10-26	2.83	2.88	2.81	2.84	23600
1998-10-27	2.84	2.88	2.80	2.81	92400
1998-10-28	2.81	2.81	2.81	2.81	9200
1998-10-29	2.78	2.86	2.78	2.84	46000
1998-10-30	2.88	2.88	2.84	2.88	22000
1998-11-02	2.88	2.94	2.88	2.94	51600
1998-11-03	2.97	3.00	2.97	2.97	125600
1998-11-04	3.00	3.19	3.00	3.19	96800
1998-11-05	3.22	3.22	3.19	3.20	36800
1998-11-06	3.17	3.20	3.17	3.19	6800
1998-11-09	3.22	3.22	3.19	3.19	4800
1998-11-10	3.16	3.16	3.16	3.16	400
1998-11-11	3.13	3.13	3.09	3.09	34000
1998-11-12	3.06	3.13	3.06	3.13	9200
1998-11-13	3.09	3.13	3.09	3.13	14400
1998-11-17	3.09	3.13	3.09	3.13	6400
1998-11-18	3.09	3.13	3.09	3.09	42400
1998-11-19	3.11	3.13	3.11	3.13	13600
1998-11-20	3.19	3.19	3.13	3.13	16000
1998-11-23	3.16	3.16	3.13	3.16	43200
1998-11-24	3.13	3.13	3.08	3.11	25600
1998-11-25	3.13	3.13	3.06	3.09	19600
1998-11-27	3.09	3.13	3.06	3.09	19600
1998-11-30	3.09	3.09	3.06	3.06	11600
1998-12-01	3.09	3.13	3.03	3.13	19200
1998-12-02	3.14	3.14	3.08	3.08	32400
1998-12-03	3.05	3.08	3.05	3.08	5600
1998-12-04	3.09	3.09	3.06	3.09	69600
1998-12-07	3.11	3.11	3.06	3.08	5200
1998-12-08	3.06	3.09	3.06	3.09	6400
1998-12-09	3.06	3.06	3.06	3.06	800
1998-12-10	3.09	3.09	3.06	3.06	13600
1998-12-11	3.03	3.03	3.00	3.00	10400
1998-12-14	3.00	3.00	2.94	2.95	15600
1998-12-15	2.92	2.98	2.92	2.98	8000
1998-12-16	3.02	3.02	2.97	2.97	12800
1998-12-17	2.94	3.00	2.94	3.00	10800
1998-12-18	3.00	3.00	2.97	2.98	125200
1998-12-21	2.97	2.97	2.91	2.91	18800
1998-12-22	2.94	3.00	2.91	2.91	16000
1998-12-23	2.89	2.91	2.88	2.91	53200
1998-12-24	2.88	2.88	2.88	2.88	2000
1998-12-28	2.91	2.91	2.91	2.91	1600
1998-12-29	2.88	2.95	2.88	2.95	25600
1998-12-30	2.94	2.97	2.91	2.91	10800
1998-12-31	2.88	2.94	2.88	2.91	32800
1999-01-04	2.94	2.94	2.86	2.91	103200
1999-01-05	2.94	3.06	2.94	2.97	50800
1999-01-06	2.94	3.00	2.94	2.97	60000
1999-01-07	2.94	3.13	2.94	3.13	334400
1999-01-08	3.13	3.13	3.03	3.03	174400
1999-01-11	3.03	3.03	3.00	3.00	54400
1999-01-12	3.03	3.03	2.97	2.97	166000
1999-01-13	2.94	2.94	2.88	2.94	50400
1999-01-14	2.91	2.97	2.91	2.97	18800
1999-01-15	3.00	3.13	3.00	3.13	76800
1999-01-19	3.09	3.09	3.06	3.09	4800
1999-01-20	3.13	3.14	3.09	3.14	26800
1999-01-21	3.11	3.14	3.08	3.08	32000
1999-01-22	3.05	3.05	2.94	2.97	13600
1999-01-25	2.94	3.16	2.94	3.16	62800
1999-01-26	3.13	3.13	3.13	3.13	2000
1999-01-27	3.16	3.16	3.06	3.06	14000
1999-01-28	3.09	3.16	3.09	3.13	9600
1999-01-29	3.09	3.16	3.09	3.16	7200
1999-02-01	3.19	3.19	3.16	3.19	78400
1999-02-02	3.19	3.19	3.13	3.13	13600
1999-02-03	3.09	3.13	3.09	3.11	4400
1999-02-04	3.08	3.08	3.08	3.08	3600
1999-02-05	3.08	3.11	3.08	3.09	8000
1999-02-08	3.09	3.09	3.08	3.08	12000
1999-02-09	3.03	3.06	2.97	3.00	121600
1999-02-10	2.97	3.08	2.97	3.08	72800
1999-02-11	3.05	3.13	3.05	3.09	113600
1999-02-12	3.09	3.09	3.06	3.09	34800
1999-02-16	3.09	3.13	3.06	3.09	102400
1999-02-17	3.08	3.11	3.08	3.09	11600
1999-02-18	3.09	3.09	3.03	3.03	17600
1999-02-19	3.06	3.06	3.02	3.02	7600
1999-02-22	3.06	3.06	3.00	3.00	39600
1999-02-23	3.00	3.05	3.00	3.03	58400
1999-02-24	3.00	3.03	3.00	3.00	12000
1999-02-25	2.97	3.00	2.94	2.94	43600
1999-02-26	2.94	3.02	2.94	3.02	32400
1999-03-01	3.02	3.02	3.02	3.02	5600
1999-03-02	3.00	3.02	2.98	3.02	3600
1999-03-03	3.02	3.02	2.95	2.95	56400
1999-03-04	2.94	3.00	2.94	3.00	48000
1999-03-05	3.03	3.06	3.00	3.06	13200
1999-03-08	3.09	3.09	3.09	3.09	6400
1999-03-09	3.09	3.13	3.09	3.11	18000
1999-03-10	3.13	3.13	3.13	3.13	46800
1999-03-11	3.09	3.09	3.09	3.09	19600
1999-03-12	3.09	3.09	3.06	3.06	8000
1999-03-15	3.03	3.09	3.00	3.09	40000
1999-03-16	3.06	3.06	3.06	3.06	6400
1999-03-17	3.03	3.03	3.00	3.00	10800
1999-03-18	3.00	3.00	3.00	3.00	26800
1999-03-19	3.00	3.00	3.00	3.00	28800
1999-03-22	3.00	3.00	3.00	3.00	8800
1999-03-23	3.00	3.02	3.00	3.00	33600
1999-03-24	2.97	2.97	2.94	2.94	40000
1999-03-25	2.91	2.91	2.88	2.88	22800
1999-03-26	2.84	2.91	2.84	2.89	93200
1999-03-29	2.86	2.94	2.86	2.94	23600
1999-03-30	2.91	2.91	2.91	2.91	6400
1999-03-31	2.88	2.91	2.84	2.84	85200
1999-04-01	2.88	2.94	2.88	2.94	16000
1999-04-05	2.94	3.00	2.91	3.00	30800
1999-04-06	3.03	3.09	3.03	3.09	62000
1999-04-07	3.13	3.13	3.09	3.09	56400
1999-04-08	3.09	3.09	3.09	3.09	1600
1999-04-09	3.13	3.13	3.06	3.06	20400
1999-04-12	3.03	3.03	2.91	2.91	16000
1999-04-13	2.91	2.91	2.91	2.91	30400
1999-04-14	2.88	2.88	2.83	2.83	43600
1999-04-15	2.80	2.81	2.78	2.81	32400
1999-04-16	2.84	2.88	2.81	2.84	81200
1999-04-19	2.84	2.88	2.84	2.88	28800
1999-04-20	2.84	2.88	2.84	2.84	18400
1999-04-21	2.81	2.88	2.81	2.84	14400
1999-04-22	2.94	3.00	2.94	2.97	82000
1999-04-23	2.98	3.00	2.97	3.00	12000
1999-04-26	3.06	3.13	3.06	3.09	72000
1999-04-27	3.09	3.19	3.09	3.19	45600
1999-04-28	3.16	3.19	3.14	3.19	10000
1999-04-29	3.19	3.31	3.19	3.25	80000
1999-04-30	3.19	3.28	3.19	3.22	14800
1999-05-03	3.22	3.22	3.22	3.22	8000
1999-05-04	3.19	3.19	3.16	3.16	36000
1999-05-05	3.16	3.16	3.16	3.16	1600
1999-05-06	3.16	3.16	3.16	3.16	400
1999-05-07	3.17	3.19	3.17	3.19	4800
1999-05-10	3.19	3.19	3.16	3.16	22000
1999-05-11	3.16	3.23	3.16	3.17	46000
1999-05-12	3.14	3.19	3.14	3.19	23200
1999-05-13	3.16	3.19	3.16	3.19	6800
1999-05-14	3.19	3.19	3.17	3.17	150400
1999-05-17	3.17	3.19	3.17	3.19	23200
1999-05-18	3.22	3.25	3.16	3.16	278000
1999-05-19	3.16	3.22	3.16	3.22	26800
1999-05-20	3.23	3.25	3.19	3.19	23200
1999-05-21	3.17	3.19	3.17	3.19	46800
1999-05-24	3.22	3.23	3.22	3.23	4400
1999-05-25	3.25	3.27	3.25	3.25	54800
1999-05-26	3.25	3.25	3.23	3.23	28800
1999-05-27	3.20	3.23	3.20	3.23	42400
1999-05-28	3.20	3.20	3.20	3.20	1200
1999-06-01	3.19	3.19	3.17	3.17	3600
1999-06-02	3.20	3.20	3.17	3.17	10000
1999-06-03	3.16	3.16	3.16	3.16	800
1999-06-04	3.16	3.16	3.14	3.16	5600
1999-06-07	3.13	3.16	3.09	3.16	31600
1999-06-08	3.13	3.16	3.13	3.13	33200
1999-06-09	3.13	3.16	3.13	3.16	12800
1999-06-11	3.14	3.14	3.13	3.14	16800
1999-06-14	3.16	3.16	3.16	3.16	10400
1999-06-15	3.16	3.16	3.13	3.13	54800
1999-06-16	3.13	3.16	3.11	3.16	84400
1999-06-17	3.19	3.19	3.19	3.19	1600
1999-06-18	3.16	3.16	3.16	3.16	6800
1999-06-21	3.13	3.13	3.13	3.13	1600
1999-06-22	3.13	3.13	3.06	3.13	22400
1999-06-23	3.09	3.11	3.09	3.11	2000
1999-06-24	3.09	3.09	3.09	3.09	17600
1999-06-25	3.06	3.06	3.03	3.03	61200
1999-06-28	3.03	3.03	3.00	3.03	14400
1999-06-29	3.00	3.00	3.00	3.00	1200
1999-06-30	3.03	3.08	3.03	3.08	25200
1999-07-01	3.08	3.08	3.06	3.06	115600
1999-07-02	3.03	3.03	3.03	3.03	3600
1999-07-06	3.02	3.03	3.02	3.03	30400
1999-07-07	3.03	3.03	3.00	3.03	212400
1999-07-08	3.00	3.03	3.00	3.00	53200
1999-07-09	3.03	3.06	3.03	3.03	316400
1999-07-12	3.03	3.03	3.03	3.03	33600
1999-07-13	3.03	3.03	3.00	3.00	92400
1999-07-14	3.00	3.03	3.00	3.00	45200
1999-07-15	2.97	2.97	2.97	2.97	2000
1999-07-16	2.94	2.97	2.94	2.94	8400
1999-07-19	2.94	3.00	2.94	3.00	31200
1999-07-20	3.00	3.00	3.00	3.00	26800
1999-07-21	3.00	3.00	3.00	3.00	3200
1999-07-22	3.03	3.19	3.03	3.03	44800
1999-07-23	3.06	3.06	3.00	3.03	25200
1999-07-26	3.03	3.05	3.03	3.03	28000
1999-07-27	3.02	3.03	3.02	3.03	17200
1999-07-28	3.02	3.05	3.00	3.03	45600
1999-07-29	3.02	3.02	3.02	3.02	2000
1999-07-30	3.02	3.02	2.98	2.98	70400
1999-08-02	3.00	3.00	3.00	3.00	122400
1999-08-03	2.98	2.98	2.97	2.98	70000
1999-08-05	2.98	2.98	2.98	2.98	3200
1999-08-09	2.97	2.97	2.97	2.97	6400
1999-08-10	3.00	3.03	3.00	3.00	15200
1999-08-11	2.97	2.97	2.97	2.97	136400
1999-08-12	2.97	2.97	2.97	2.97	10400
1999-08-16	2.97	2.97	2.97	2.97	400
1999-08-17	2.94	2.94	2.94	2.94	2400
1999-08-18	2.94	2.94	2.91	2.91	24000
1999-08-19	2.88	2.88	2.88	2.88	8000
1999-08-24	2.84	2.84	2.84	2.84	2000
1999-08-25	2.88	3.00	2.88	3.00	32400
1999-08-26	3.02	3.05	3.00	3.05	87600
1999-08-27	3.06	3.06	3.05	3.05	61200
1999-08-30	3.03	3.03	3.00	3.00	9600
1999-08-31	2.97	2.97	2.88	2.88	20400
1999-09-01	2.91	2.94	2.88	2.89	20400
1999-09-02	2.86	2.86	2.86	2.86	5600
1999-09-03	2.89	2.89	2.86	2.86	800
1999-09-07	2.83	2.83	2.80	2.80	4400
1999-09-09	2.78	2.78	2.78	2.78	4400
1999-09-10	2.78	2.78	2.78	2.78	3600
1999-09-13	2.78	2.78	2.78	2.78	9600
1999-09-14	2.78	2.78	2.78	2.78	1600
1999-09-15	2.81	2.81	2.78	2.78	1200
1999-09-16	2.78	2.78	2.69	2.69	20800
1999-09-17	2.63	2.63	2.63	2.63	12000
1999-09-21	2.59	2.59	2.59	2.59	3200
1999-09-22	2.56	2.56	2.56	2.56	3200
1999-09-23	2.53	2.53	2.53	2.53	4000
1999-09-24	2.44	2.44	2.28	2.28	30400
1999-09-27	2.25	2.28	2.25	2.28	10800
1999-09-28	2.25	2.25	2.19	2.19	9200
1999-09-29	2.19	2.19	2.19	2.19	27600
1999-09-30	2.16	2.28	2.16	2.27	26000
1999-10-01	2.23	2.25	2.22	2.25	10400
1999-10-04	2.23	2.28	2.23	2.28	4000
1999-10-05	2.25	2.28	2.25	2.28	22000
1999-10-06	2.31	2.34	2.31	2.31	14000
1999-10-07	2.34	2.34	2.33	2.33	2000
1999-10-08	2.33	2.33	2.33	2.33	9600
1999-10-11	2.31	2.33	2.31	2.33	12000
1999-10-12	2.33	2.33	2.25	2.25	37200
1999-10-13	2.22	2.22	2.22	2.22	10000
1999-10-14	2.22	2.22	2.19	2.19	136400
1999-10-15	2.16	2.16	2.14	2.14	70000
1999-10-18	2.13	2.13	2.11	2.11	20400
1999-10-19	2.13	2.13	2.11	2.11	2800
1999-10-20	2.11	2.13	2.11	2.13	12000
1999-10-21	2.13	2.25	2.13	2.25	63200
1999-10-22	2.22	2.22	2.22	2.22	8800
1999-10-25	2.22	2.25	2.19	2.23	20800
1999-10-26	2.27	2.27	2.27	2.27	800
1999-10-27	2.27	2.27	2.25	2.25	1600
1999-10-28	2.25	2.25	2.25	2.25	16400
1999-10-29	2.25	2.28	2.25	2.25	12000
1999-11-01	2.25	2.25	2.25	2.25	8800
1999-11-02	2.22	2.22	2.22	2.22	1200
1999-11-04	2.25	2.25	2.25	2.25	12800
1999-11-05	2.22	2.23	2.22	2.22	17600
1999-11-08	2.19	2.19	2.16	2.16	14800
1999-11-09	2.16	2.19	2.16	2.19	22000
1999-11-11	2.22	2.22	2.22	2.22	8000
1999-11-15	2.20	2.20	2.19	2.19	13200
1999-11-16	2.19	2.20	2.19	2.20	41600
1999-11-18	2.19	2.28	2.19	2.28	32800
1999-11-19	2.31	2.34	2.31	2.34	6400
1999-11-22	2.33	2.38	2.33	2.36	17600
1999-11-23	2.34	2.34	2.31	2.34	19600
1999-11-24	2.34	2.34	2.31	2.31	4400
1999-11-26	2.33	2.33	2.33	2.33	2800
1999-11-29	2.30	2.33	2.30	2.33	8800
1999-11-30	2.36	2.45	2.34	2.38	36400
1999-12-01	2.31	2.34	2.31	2.34	10400
1999-12-02	2.33	2.33	2.33	2.33	1600
1999-12-03	2.36	2.39	2.36	2.38	14800
1999-12-06	2.41	2.41	2.38	2.38	8400
1999-12-07	2.38	2.41	2.38	2.41	1200
1999-12-08	2.38	2.38	2.34	2.34	8000
1999-12-09	2.38	2.44	2.38	2.42	59200
1999-12-10	2.41	2.41	2.34	2.36	38000
1999-12-13	2.33	2.33	2.27	2.30	32000
1999-12-14	2.27	2.30	2.27	2.30	13600
1999-12-15	2.27	2.28	2.27	2.28	16800
1999-12-16	2.25	2.41	2.25	2.41	138000
1999-12-17	2.38	2.38	2.36	2.36	64000
1999-12-20	2.36	2.36	2.31	2.31	10800
1999-12-21	2.31	2.31	2.28	2.28	9600
1999-12-22	2.28	2.28	2.28	2.28	38800
1999-12-23	2.28	2.28	2.28	2.28	25200
1999-12-27	2.28	2.28	2.28	2.28	54400
1999-12-28	2.31	2.31	2.28	2.28	22000
1999-12-29	2.27	2.31	2.27	2.27	51200
1999-12-30	2.31	2.31	2.28	2.28	14400
1999-12-31	2.25	2.25	2.25	2.25	23600
2000-01-03	2.25	2.31	2.25	2.31	54000
2000-01-04	2.28	2.28	2.28	2.28	3200
2000-01-05	2.25	2.25	2.25	2.25	51200
2000-01-06	2.28	2.28	2.28	2.28	14000
2000-01-07	2.28	2.28	2.28	2.28	12400
2000-01-10	2.25	2.31	2.25	2.31	33600
2000-01-11	2.31	2.31	2.31	2.31	4800
2000-01-12	2.28	2.28	2.28	2.28	3200
2000-01-13	2.31	2.31	2.28	2.28	337600
2000-01-14	2.31	2.34	2.30	2.30	20000
2000-01-19	2.33	2.36	2.33	2.34	12000
2000-01-20	2.31	2.31	2.27	2.27	41200
2000-01-21	2.27	2.30	2.27	2.30	7200
2000-01-24	2.33	2.33	2.33	2.33	8400
2000-01-25	2.31	2.34	2.31	2.34	14800
2000-01-26	2.31	2.34	2.31	2.34	29200
2000-01-27	2.33	2.36	2.33	2.36	5200
2000-01-28	2.34	2.36	2.34	2.36	6000
2000-01-31	2.39	2.41	2.34	2.34	15200
2000-02-01	2.31	2.34	2.31	2.31	4000
2000-02-02	2.31	2.31	2.31	2.31	3200
2000-02-03	2.31	2.31	2.31	2.31	3200
2000-02-07	2.28	2.31	2.25	2.28	51200
2000-02-08	2.27	2.27	2.27	2.27	3600
2000-02-09	2.25	2.28	2.25	2.25	75600
2000-02-10	2.25	2.25	2.25	2.25	8000
2000-02-11	2.25	2.25	2.25	2.25	4400
2000-02-14	2.22	2.22	2.19	2.19	18400
2000-02-16	2.16	2.19	2.16	2.16	38000
2000-02-17	2.17	2.17	2.17	2.17	6000
2000-02-18	2.16	2.17	2.16	2.16	13200
2000-02-22	2.13	2.13	2.13	2.13	25600
2000-02-23	2.11	2.11	2.06	2.06	12800
2000-02-24	2.09	2.09	2.08	2.08	130000
2000-02-28	2.05	2.05	2.00	2.00	8000
2000-02-29	2.00	2.03	2.00	2.03	83600
2000-03-01	2.00	2.05	2.00	2.05	31600
2000-03-02	2.03	2.03	2.00	2.00	6000
2000-03-03	1.97	1.97	1.94	1.97	74800
2000-03-07	1.94	1.94	1.91	1.91	184000
2000-03-08	1.89	1.89	1.88	1.88	24800
2000-03-09	1.88	1.91	1.88	1.91	4800
2000-03-10	1.88	1.88	1.88	1.88	19600
2000-03-13	1.84	1.91	1.81	1.91	17600
2000-03-14	1.88	1.91	1.88	1.91	1600
2000-03-15	1.88	1.88	1.83	1.86	8800
2000-03-16	1.89	1.91	1.89	1.91	6800
2000-03-17	1.88	1.91	1.88	1.91	6000
2000-03-20	1.91	1.91	1.84	1.84	15200
2000-03-22	1.84	1.84	1.81	1.84	6400
2000-03-23	1.81	1.89	1.81	1.89	18000
2000-03-24	1.91	1.91	1.88	1.88	20000
2000-03-27	1.84	1.84	1.84	1.84	4800
2000-03-28	1.81	1.84	1.81	1.84	22400
2000-03-29	1.84	1.84	1.75	1.75	6400
2000-03-30	1.75	1.75	1.75	1.75	6800
2000-03-31	1.75	1.78	1.75	1.75	19200
2000-04-03	1.75	1.75	1.75	1.75	2800
2000-04-04	1.75	1.75	1.69	1.75	32800
2000-04-05	1.72	1.78	1.72	1.75	32400
2000-04-06	1.72	1.72	1.72	1.72	15600
2000-04-07	1.75	1.78	1.72	1.78	18400
2000-04-12	1.75	1.75	1.75	1.75	5600
2000-04-13	1.75	1.84	1.75	1.84	24800
2000-04-14	1.81	1.81	1.78	1.78	1200
2000-04-18	1.75	1.81	1.75	1.81	72800
2000-04-19	1.81	1.81	1.81	1.81	48000
2000-04-20	1.80	1.80	1.80	1.80	5200
2000-04-24	1.78	1.80	1.72	1.72	107200
2000-04-25	1.75	1.75	1.72	1.72	9600
2000-04-26	1.75	1.78	1.75	1.75	14000
2000-04-27	1.75	1.75	1.73	1.73	3200
2000-04-28	1.73	1.77	1.73	1.77	5200
2000-05-01	1.91	1.92	1.88	1.92	46400
2000-05-03	1.89	1.89	1.89	1.89	1600
2000-05-04	1.89	1.89	1.88	1.89	8400
2000-05-05	1.88	1.89	1.88	1.89	6400
2000-05-08	1.89	1.89	1.88	1.88	21600
2000-05-09	1.91	1.92	1.91	1.91	10000
2000-05-10	1.88	1.89	1.88	1.89	12000
2000-05-12	1.88	1.88	1.88	1.88	8400
2000-05-15	1.88	1.94	1.88	1.94	18800
2000-05-17	1.97	1.97	1.94	1.94	7200
2000-05-23	1.91	1.91	1.91	1.91	2400
2000-05-24	1.91	1.91	1.84	1.84	11200
2000-05-25	1.88	1.91	1.88	1.88	12400
2000-05-26	1.88	1.88	1.75	1.78	76000
2000-05-30	1.77	1.77	1.75	1.75	49200
2000-05-31	1.75	1.75	1.75	1.75	2800
2000-06-01	1.88	1.95	1.88	1.95	12400
2000-06-02	1.95	1.95	1.92	1.92	12800
2000-06-05	1.92	1.92	1.92	1.92	1600
2000-06-06	1.89	1.94	1.88	1.94	33200
2000-06-08	1.94	1.94	1.91	1.91	19600
2000-06-09	1.94	1.97	1.94	1.97	4800
2000-06-15	1.97	1.97	1.94	1.95	8000
2000-06-16	1.94	1.94	1.94	1.94	23200
2000-06-19	1.94	1.97	1.94	1.97	16800
2000-06-21	1.97	2.00	1.97	1.98	539200
2000-06-23	1.98	2.03	1.97	2.03	15600
2000-06-26	2.00	2.00	2.00	2.00	2800
2000-06-27	2.00	2.00	2.00	2.00	11200
2000-06-28	1.98	1.98	1.97	1.97	57200
2000-06-29	1.97	1.97	1.97	1.97	9600
2000-06-30	1.97	1.97	1.97	1.97	20800
2000-07-05	1.94	1.94	1.94	1.94	6000
2000-07-07	1.94	1.94	1.94	1.94	3600
2000-07-10	1.97	1.97	1.97	1.97	4000
2000-07-11	1.97	1.97	1.97	1.97	4800
2000-07-12	1.95	1.95	1.95	1.95	16000
2000-07-13	1.95	1.95	1.95	1.95	800
2000-07-17	1.98	1.98	1.98	1.98	1200
2000-07-18	1.98	2.02	1.98	2.02	5200
2000-07-21	2.05	2.05	2.00	2.00	7600
2000-07-26	1.97	2.00	1.97	1.97	19600
2000-07-28	1.94	1.94	1.94	1.94	2000
2000-07-31	1.91	1.95	1.91	1.95	6800
2000-08-02	1.92	1.92	1.92	1.92	4000
2000-08-03	1.89	1.89	1.89	1.89	8000
2000-08-04	1.92	1.92	1.86	1.86	15200
2000-08-07	1.84	1.86	1.84	1.86	3200
2000-08-09	1.83	1.89	1.83	1.86	8000
2000-08-10	1.84	1.84	1.84	1.84	800
2000-08-15	1.88	1.89	1.88	1.88	4400
2000-08-16	1.88	1.91	1.88	1.91	8400
2000-08-18	1.88	1.88	1.84	1.88	5200
2000-08-21	1.84	1.84	1.83	1.84	12000
2000-08-22	1.84	1.84	1.84	1.84	2000
2000-08-24	1.84	1.84	1.84	1.84	3200
2000-08-28	1.81	1.81	1.78	1.78	16400
2000-08-29	1.81	1.84	1.81	1.81	10000
2000-08-30	1.78	1.78	1.77	1.77	16800
2000-08-31	1.77	1.77	1.75	1.75	30800
2000-09-01	1.78	1.78	1.78	1.78	4000
2000-09-05	1.75	1.75	1.75	1.75	6400
2000-09-08	1.75	1.75	1.75	1.75	1200
2000-09-11	1.77	1.81	1.77	1.78	9200
2000-09-14	1.81	1.91	1.75	1.91	30400
2000-09-15	1.88	1.88	1.88	1.88	2800
2000-09-18	1.86	1.88	1.86	1.88	5600
2000-09-19	1.86	1.86	1.72	1.72	20400
2000-09-20	1.75	1.75	1.75	1.75	2000
2000-09-21	1.73	1.73	1.73	1.73	2400
2000-09-22	1.73	1.73	1.70	1.70	26000
2000-09-25	1.69	1.69	1.63	1.63	141600
2000-09-26	1.66	1.69	1.64	1.69	29600
2000-09-27	1.69	1.69	1.69	1.69	400
2000-09-28	1.63	1.67	1.63	1.67	76800
2000-09-29	1.63	1.63	1.56	1.56	207200
2000-10-02	1.55	1.56	1.55	1.56	2000
2000-10-03	1.56	1.59	1.56	1.59	2000
2000-10-04	1.59	1.59	1.56	1.56	14800
2000-10-05	1.56	1.56	1.56	1.56	12800
2000-10-06	1.59	1.59	1.59	1.59	4000
2000-10-10	1.59	1.59	1.59	1.59	20400
2000-10-12	1.56	1.56	1.56	1.56	6000
2000-10-13	1.56	1.56	1.56	1.56	8400
2000-10-16	1.56	1.56	1.53	1.53	1200
2000-10-17	1.56	1.56	1.56	1.56	2000
2000-10-18	1.53	1.56	1.50	1.56	14000
2000-10-19	1.56	1.56	1.53	1.53	22000
2000-10-20	1.53	1.53	1.53	1.53	241600
2000-10-23	1.50	1.50	1.44	1.47	6800
2000-10-24	1.50	1.50	1.50	1.50	2000
2000-10-25	1.48	1.48	1.47	1.47	5600
2000-10-26	1.44	1.44	1.44	1.44	12000
2000-10-27	1.44	1.44	1.44	1.44	1600
2000-10-30	1.45	1.45	1.45	1.45	1600
2000-10-31	1.44	1.44	1.44	1.44	800
2000-11-01	1.41	1.44	1.41	1.44	13600
2000-11-03	1.44	1.44	1.44	1.44	4000
2000-11-06	1.44	1.44	1.42	1.42	4000
2000-11-07	1.44	1.48	1.44	1.44	22400
2000-11-08	1.44	1.44	1.44	1.44	8400
2000-11-09	1.47	1.56	1.47	1.56	12000
2000-11-13	1.53	1.53	1.53	1.53	800
2000-11-14	1.53	1.53	1.53	1.53	800
2000-11-15	1.50	1.50	1.50	1.50	400
2000-11-16	1.50	1.50	1.50	1.50	400
2000-11-17	1.50	1.50	1.50	1.50	3200
2000-11-20	1.53	1.53	1.50	1.50	1600
2000-11-21	1.50	1.50	1.44	1.44	8400
2000-11-22	1.48	1.50	1.48	1.48	18800
2000-11-27	1.45	1.45	1.45	1.45	2800
2000-11-28	1.42	1.42	1.42	1.42	2800
2000-11-29	1.42	1.44	1.38	1.44	101200
2000-11-30	1.41	1.41	1.41	1.41	3200
2000-12-01	1.38	1.41	1.38	1.41	3200
2000-12-05	1.41	1.44	1.41	1.44	56800
2000-12-06	1.44	1.44	1.44	1.44	20000
2000-12-07	1.44	1.44	1.44	1.44	40000
2000-12-08	1.44	1.44	1.44	1.44	17200
2000-12-11	1.47	1.50	1.45	1.45	8000
2000-12-12	1.45	1.50	1.44	1.50	11200
2000-12-13	1.47	1.47	1.44	1.44	65200
2000-12-14	1.44	1.44	1.44	1.44	2400
2000-12-15	1.41	1.44	1.41	1.44	66400
2000-12-18	1.41	1.44	1.41	1.44	10400
2000-12-19	1.41	1.44	1.41	1.44	54400
2000-12-20	1.41	1.41	1.38	1.38	3200
2000-12-21	1.34	1.38	1.31	1.38	24400
2000-12-22	1.34	1.41	1.34	1.39	16800
2000-12-26	1.36	1.38	1.36	1.38	3200
2000-12-27	1.34	1.34	1.31	1.31	10400
2000-12-28	1.38	1.44	1.38	1.44	23600
2000-12-29	1.47	1.47	1.44	1.44	15600
2001-01-02	1.41	1.47	1.38	1.47	18400
2001-01-05	1.50	1.53	1.50	1.50	20800
2001-01-08	1.50	1.50	1.48	1.48	2800
2001-01-11	1.53	1.53	1.53	1.53	2000
2001-01-12	1.53	1.53	1.53	1.53	2000
2001-01-16	1.52	1.55	1.52	1.55	5200
2001-01-18	1.55	1.55	1.55	1.55	20000
2001-01-19	1.58	1.58	1.58	1.58	1600
2001-01-22	1.61	1.64	1.61	1.64	2400
2001-01-26	1.61	1.61	1.61	1.61	3200
2001-01-29	1.61	1.61	1.61	1.61	8000
2001-01-30	1.61	1.63	1.61	1.63	9200
2001-01-31	1.63	1.63	1.63	1.63	4800
2001-02-01	1.63	1.63	1.63	1.63	400
2001-02-06	1.63	1.68	1.63	1.68	8800
2001-02-07	1.70	1.85	1.70	1.85	12400
2001-02-08	1.82	1.82	1.76	1.76	44000
2001-02-09	1.77	1.77	1.77	1.77	400
2001-02-12	1.75	1.75	1.73	1.73	6400
2001-02-13	1.75	1.75	1.74	1.74	9600
2001-02-14	1.73	1.73	1.73	1.73	7600
2001-02-15	1.73	1.73	1.71	1.71	8800
2001-02-16	1.69	1.69	1.56	1.59	15200
2001-02-20	1.59	1.59	1.59	1.59	17200
2001-02-22	1.56	1.59	1.51	1.51	19600
2001-02-23	1.50	1.50	1.48	1.48	5600
2001-02-26	1.50	1.50	1.46	1.46	8000
2001-03-01	1.44	1.46	1.39	1.46	38000
2001-03-02	1.44	1.44	1.44	1.44	4000
2001-03-08	1.46	1.46	1.45	1.45	8400
2001-03-09	1.48	1.48	1.48	1.48	4800
2001-03-12	1.46	1.46	1.44	1.44	1600
2001-03-15	1.44	1.44	1.43	1.43	3600
2001-03-20	1.41	1.41	1.38	1.38	22400
2001-03-22	1.25	1.28	1.20	1.23	57600
2001-03-23	1.25	1.29	1.25	1.29	14400
2001-03-26	1.28	1.28	1.25	1.25	14000
2001-03-27	1.28	1.33	1.28	1.33	14800
2001-03-28	1.31	1.31	1.19	1.19	89600
2001-03-29	1.20	1.25	1.20	1.25	18000
2001-03-30	1.26	1.38	1.26	1.38	85600
2001-04-02	1.36	1.36	1.36	1.36	2400
2001-04-03	1.34	1.34	1.28	1.28	12000
2001-04-05	1.30	1.30	1.30	1.30	4000
2001-04-09	1.28	1.28	1.26	1.26	8000
2001-04-10	1.29	1.36	1.29	1.36	10800
2001-04-12	1.35	1.35	1.34	1.34	6000
2001-04-16	1.36	1.36	1.36	1.36	800
2001-04-17	1.39	1.39	1.39	1.39	4800
2001-04-18	1.39	1.41	1.39	1.41	12000
2001-04-19	1.40	1.40	1.40	1.40	2000
2001-04-20	1.38	1.38	1.38	1.38	1600
2001-04-23	1.35	1.35	1.34	1.34	6400
2001-04-27	1.35	1.40	1.35	1.40	12000
2001-05-03	1.38	1.38	1.38	1.38	10400
2001-05-04	1.36	1.41	1.36	1.41	5600
2001-05-10	1.44	1.44	1.44	1.44	800
2001-05-11	1.45	1.45	1.45	1.45	4000
2001-05-14	1.50	1.50	1.50	1.50	22000
2001-05-15	1.50	1.50	1.50	1.50	800
2001-05-16	1.53	1.53	1.53	1.53	800
2001-05-17	1.55	1.55	1.53	1.53	6400
2001-05-18	1.53	1.53	1.53	1.53	2400
2001-05-21	1.54	1.55	1.54	1.55	2000
2001-05-22	1.56	1.56	1.56	1.56	2000
2001-05-23	1.56	1.70	1.56	1.70	10000
2001-05-24	1.68	1.68	1.65	1.65	4800
2001-05-29	1.70	1.70	1.70	1.70	800
2001-06-04	1.73	1.73	1.73	1.73	1600
2001-06-05	1.74	1.75	1.74	1.75	27200
2001-06-06	1.73	1.78	1.73	1.78	5600
2001-06-11	1.78	1.81	1.78	1.81	25600
2001-06-13	1.79	1.79	1.74	1.74	10400
2001-06-14	1.76	1.76	1.76	1.76	1200
2001-06-15	1.74	1.78	1.74	1.78	2800
2001-06-18	1.75	1.78	1.75	1.78	7200
2001-06-19	1.75	1.77	1.75	1.77	2000
2001-06-20	1.79	1.81	1.78	1.81	2400
2001-06-21	1.84	1.84	1.84	1.84	400
2001-06-22	1.84	1.84	1.81	1.81	13200
2001-06-26	1.81	1.81	1.75	1.81	20000
2001-06-27	1.78	1.83	1.78	1.83	20000
2001-06-29	1.84	1.90	1.84	1.88	6400
2001-07-02	1.85	1.93	1.85	1.93	11200
2001-07-09	1.95	2.00	1.95	2.00	4000
2001-07-10	1.99	1.99	1.99	1.99	800
2001-07-11	2.01	2.01	2.01	2.01	800
2001-07-12	2.03	2.05	2.03	2.05	1200
2001-07-16	2.03	2.03	2.03	2.03	4000
2001-07-18	2.00	2.00	2.00	2.00	8000
2001-07-19	2.06	2.14	2.06	2.14	16800
2001-07-20	2.25	2.33	2.23	2.33	36000
2001-07-23	2.38	2.48	2.38	2.48	35600
2001-07-24	2.49	2.49	2.49	2.49	800
2001-07-25	2.46	2.46	2.46	2.46	3200
2001-07-26	2.49	2.50	2.49	2.50	1600
2001-07-27	2.49	2.50	2.49	2.50	3600
2001-07-31	2.45	2.45	2.44	2.44	20800
2001-08-02	2.41	2.44	2.31	2.44	73600
2001-08-03	2.41	2.44	2.41	2.44	3200
2001-08-06	2.41	2.44	2.41	2.43	7200
2001-08-07	2.41	2.43	2.41	2.43	4000
2001-08-09	2.40	2.43	2.40	2.43	8000
2001-08-10	2.40	2.40	2.40	2.40	2400
2001-08-14	2.38	2.40	2.38	2.40	2400
2001-08-15	2.35	2.35	2.33	2.35	14400
2001-08-16	2.35	2.35	2.33	2.35	18400
2001-08-17	2.34	2.34	2.34	2.34	1200
2001-08-20	2.36	2.36	2.36	2.36	400
2001-08-21	2.33	2.33	2.33	2.33	8000
2001-08-24	2.35	2.38	2.35	2.38	26000
2001-08-27	2.36	2.45	2.33	2.34	8800
2001-08-31	2.35	2.35	2.35	2.35	1200
2001-09-04	2.33	2.33	2.33	2.33	1600
2001-09-05	2.33	2.36	2.33	2.36	6400
2001-09-06	2.35	2.35	2.35	2.35	1200
2001-09-07	2.34	2.34	2.31	2.31	8000
2001-09-10	2.29	2.31	2.29	2.29	3600
2001-09-17	2.29	2.29	2.29	2.29	6400
2001-09-18	2.26	2.26	2.25	2.25	21600
2001-09-19	2.25	2.25	2.25	2.25	20000
2001-09-20	2.25	2.25	2.21	2.21	23200
2001-09-21	2.21	2.21	2.21	2.21	4800
2001-09-24	2.21	2.21	2.21	2.21	2000
2001-09-26	2.19	2.21	2.19	2.19	16800
2001-09-28	2.16	2.16	2.14	2.14	7600
2001-10-01	2.14	2.14	2.14	2.14	5600
2001-10-02	2.15	2.16	2.15	2.16	13600
2001-10-04	2.14	2.14	2.14	2.14	9200
2001-10-05	2.20	2.20	2.19	2.19	15600
2001-10-08	2.16	2.16	2.16	2.16	6800
2001-10-10	2.19	2.21	2.19	2.21	2400
2001-10-11	2.24	2.24	2.24	2.24	2800
2001-10-12	2.25	2.35	2.25	2.35	21200
2001-10-15	2.34	2.34	2.26	2.29	18000
2001-10-16	2.29	2.34	2.29	2.33	26400
2001-10-17	2.33	2.39	2.33	2.39	26800
2001-10-18	2.41	2.41	2.41	2.41	800
2001-10-19	2.41	2.41	2.41	2.41	1200
2001-10-22	2.41	2.43	2.40	2.40	9600
2001-10-23	2.43	2.43	2.36	2.40	11200
2001-10-24	2.40	2.40	2.40	2.40	32000
2001-10-25	2.38	2.38	2.38	2.38	1200
2001-10-29	2.40	2.41	2.25	2.31	17600
2001-10-30	2.30	2.30	2.30	2.30	400
2001-10-31	2.30	2.35	2.30	2.35	4000
2001-11-02	2.35	2.35	2.35	2.35	2000
2001-11-05	2.38	2.38	2.38	2.38	2000
2001-11-06	2.41	2.45	2.41	2.43	28800
2001-11-07	2.40	2.40	2.40	2.40	3200
2001-11-09	2.39	2.39	2.35	2.35	9200
2001-11-12	2.33	2.33	2.33	2.33	800
2001-11-13	2.31	2.31	2.30	2.31	18800
2001-11-14	2.30	2.30	2.28	2.28	10800
2001-11-16	2.25	2.25	2.25	2.25	800
2001-11-19	2.24	2.24	2.22	2.22	39600
2001-11-20	2.22	2.23	2.22	2.22	12000
2001-11-21	2.21	2.25	2.21	2.25	4800
2001-11-27	2.25	2.26	2.25	2.25	9600
2001-11-28	2.28	2.29	2.26	2.26	4000
2001-11-29	2.25	2.29	2.25	2.29	8800
2001-11-30	2.33	2.33	2.33	2.33	800
2001-12-05	2.30	2.30	2.30	2.30	24800
2001-12-06	2.30	2.30	2.30	2.30	800
2001-12-10	2.28	2.28	2.28	2.28	9600
2001-12-12	2.25	2.25	2.25	2.25	2400
2001-12-13	2.25	2.26	2.23	2.26	10400
2001-12-14	2.28	2.28	2.18	2.20	30400
2001-12-17	2.19	2.19	2.18	2.19	282400
2001-12-18	2.20	2.24	2.20	2.24	90000
2001-12-19	2.24	2.28	2.24	2.28	8400
2001-12-20	2.30	2.30	2.30	2.30	1200
2001-12-21	2.29	2.33	2.29	2.33	7200
2001-12-26	2.30	2.30	2.28	2.30	32800
2001-12-27	2.30	2.39	2.30	2.39	10000
2001-12-31	2.39	2.69	2.39	2.69	26400
2002-01-02	2.73	2.73	2.73	2.73	800
2002-01-03	2.75	2.78	2.75	2.78	5600
2002-01-08	2.80	2.80	2.80	2.80	8000
2002-01-09	2.88	2.99	2.88	2.99	8000
2002-01-10	3.00	3.37	3.00	3.25	77600
2002-01-11	3.28	3.28	3.08	3.14	8800
2002-01-14	3.06	3.09	3.06	3.09	4800
2002-01-15	3.03	3.03	2.96	2.96	35600
2002-01-16	3.00	3.05	2.99	3.05	25600
2002-01-18	3.08	3.13	3.08	3.11	11200
2002-01-22	3.05	3.05	3.00	3.03	4000
2002-01-23	3.01	3.01	3.01	3.01	2000
2002-01-25	3.05	3.06	3.05	3.06	4000
2002-01-30	3.00	3.03	3.00	3.03	2800
2002-01-31	3.05	3.23	3.05	3.23	17200
2002-02-01	3.21	3.25	3.21	3.25	1200
2002-02-04	3.25	3.25	3.25	3.25	5600
2002-02-05	3.21	3.23	3.20	3.20	2400
2002-02-06	3.23	3.23	3.23	3.23	4000
2002-02-07	3.26	3.26	3.18	3.23	20800
2002-02-08	3.27	3.28	3.23	3.25	3200
2002-02-11	3.25	3.25	3.20	3.20	4400
2002-02-15	3.23	3.49	3.20	3.49	16400
2002-02-20	3.36	3.36	3.36	3.36	19200
2002-02-21	3.41	3.41	3.36	3.36	1600
2002-02-22	3.36	3.36	3.36	3.36	4000
2002-02-25	3.32	3.34	3.31	3.31	8800
2002-02-26	3.38	3.40	3.36	3.40	5600
2002-02-27	3.44	3.63	3.44	3.59	10800
2002-02-28	3.61	3.61	3.61	3.61	400
2002-03-01	3.63	3.65	3.63	3.65	34800
2002-03-04	3.71	3.75	3.71	3.75	6400
2002-03-05	3.70	3.70	3.70	3.70	12000
2002-03-06	3.65	3.70	3.63	3.63	38000
2002-03-07	3.63	3.66	3.63	3.66	1200
2002-03-11	3.61	3.61	3.46	3.46	11600
2002-03-12	3.41	3.41	3.38	3.38	4000
2002-03-13	3.37	3.40	3.30	3.40	9600
2002-03-14	3.40	3.40	3.40	3.40	2400
2002-03-15	3.40	3.40	3.33	3.33	6000
2002-03-18	3.34	3.38	3.34	3.38	24400
2002-03-19	3.38	3.38	3.38	3.38	1600
2002-03-20	3.38	3.38	3.38	3.38	12000
2002-03-21	3.38	3.38	3.36	3.36	5600
2002-03-22	3.37	3.37	3.37	3.37	2400
2002-03-25	3.33	3.38	3.33	3.38	7200
2002-03-26	3.35	3.35	3.15	3.20	17200
2002-03-27	3.16	3.17	3.09	3.09	7200
2002-03-28	3.11	3.18	3.11	3.18	4000
2002-04-01	3.13	3.13	3.13	3.13	2000
2002-04-02	3.09	3.11	3.09	3.11	6800
2002-04-03	3.13	3.13	3.09	3.09	8800
2002-04-04	3.04	3.04	2.88	2.88	14400
2002-04-05	2.93	2.93	2.88	2.88	9200
2002-04-08	2.88	2.88	2.85	2.88	6800
2002-04-09	2.89	3.13	2.89	3.10	17200
2002-04-10	3.14	3.30	3.14	3.30	23200
2002-04-11	3.30	3.36	3.30	3.34	22400
2002-04-12	3.33	3.33	3.25	3.25	14800
2002-04-15	3.20	3.25	3.20	3.25	5600
2002-04-16	3.21	3.21	3.13	3.18	6400
2002-04-17	3.23	3.28	3.13	3.28	10800
2002-04-18	3.33	3.33	3.23	3.23	10000
2002-04-19	3.25	3.26	3.25	3.26	800
2002-04-22	3.24	3.24	3.18	3.18	6400
2002-04-24	3.30	3.70	3.30	3.70	321600
2002-04-25	3.73	3.75	3.56	3.63	128800
2002-04-26	3.65	3.69	3.63	3.69	94400
2002-04-29	3.75	3.84	3.75	3.75	128800
2002-04-30	3.75	3.86	3.75	3.82	59600
2002-05-01	3.84	3.89	3.83	3.89	36800
2002-05-02	3.90	3.90	3.81	3.81	22800
2002-05-03	3.81	3.81	3.70	3.70	69600
2002-05-06	3.68	3.68	3.60	3.60	9200
2002-05-07	3.63	3.99	3.63	3.95	55200
2002-05-08	4.08	4.08	4.01	4.08	75200
2002-05-09	4.10	4.10	4.05	4.05	74400
2002-05-10	4.01	4.10	4.00	4.09	145600
2002-05-13	4.13	4.15	4.00	4.10	78400
2002-05-14	4.13	4.28	4.13	4.26	194000
2002-05-15	4.28	4.29	4.18	4.18	45600
2002-05-16	4.15	4.15	4.10	4.10	95200
2002-05-17	4.10	4.15	4.05	4.08	44000
2002-05-20	4.08	4.08	3.98	3.98	38400
2002-05-21	3.94	3.94	3.86	3.93	35600
2002-05-22	3.90	3.90	3.82	3.83	8000
2002-05-23	3.81	3.89	3.79	3.89	36400
2002-05-24	3.86	3.87	3.86	3.87	2400
2002-05-28	3.88	3.88	3.85	3.87	34800
2002-05-29	3.84	3.84	3.81	3.81	30400
2002-05-30	3.79	3.79	3.75	3.75	20000
2002-05-31	3.75	3.88	3.63	3.88	154800
2002-06-03	3.94	3.94	3.80	3.80	8800
2002-06-04	3.80	3.80	3.74	3.74	22800
2002-06-05	3.73	3.80	3.71	3.79	50000
2002-06-06	3.78	3.78	3.78	3.78	45200
2002-06-07	3.78	3.78	3.76	3.76	64400
2002-06-10	3.75	3.79	3.74	3.78	62000
2002-06-11	3.83	3.83	3.76	3.76	70000
2002-06-12	3.75	3.84	3.75	3.84	58800
2002-06-13	3.86	3.86	3.75	3.78	29600
2002-06-14	3.80	3.82	3.75	3.78	4000
2002-06-17	3.78	3.82	3.78	3.78	48000
2002-06-18	3.78	3.78	3.73	3.74	72400
2002-06-19	3.78	3.81	3.75	3.80	115200
2002-06-20	3.79	3.85	3.78	3.78	70800
2002-06-21	3.78	3.90	3.77	3.78	57600
2002-06-24	3.78	3.83	3.75	3.83	62400
2002-06-25	3.83	3.85	3.77	3.83	71200
2002-06-26	3.80	3.82	3.75	3.81	72400
2002-06-27	3.81	3.90	3.81	3.90	102400
2002-06-28	3.91	4.11	3.91	4.11	482400
2002-07-01	4.10	4.11	4.06	4.11	76800
2002-07-02	4.11	4.11	3.83	4.04	114400
2002-07-03	4.05	4.08	3.96	4.08	130800
2002-07-05	4.10	4.23	4.05	4.23	19600
2002-07-08	4.23	4.29	4.21	4.21	52000
2002-07-09	4.23	4.23	4.16	4.22	36000
2002-07-10	4.22	4.22	3.91	3.99	99200
2002-07-11	4.00	4.05	4.00	4.04	24000
2002-07-12	4.04	4.04	4.00	4.00	8800
2002-07-15	4.01	4.01	3.85	3.93	92400
2002-07-16	3.93	3.93	3.80	3.83	108400
2002-07-17	3.83	3.85	3.69	3.75	79200
2002-07-18	3.74	3.76	3.70	3.71	52400
2002-07-19	3.72	3.72	3.45	3.61	76000
2002-07-22	3.59	3.59	3.35	3.44	72800
2002-07-23	3.43	3.43	3.38	3.38	119200
2002-07-24	3.44	3.69	3.43	3.63	224800
2002-07-25	3.63	3.63	3.51	3.53	26400
2002-07-26	3.50	3.50	3.42	3.44	32400
2002-07-29	3.40	3.60	3.39	3.60	54400
2002-07-30	3.58	3.66	3.56	3.66	11200
2002-07-31	3.66	3.74	3.66	3.71	78800
2002-08-01	3.71	3.75	3.71	3.75	4000
2002-08-02	3.73	3.78	3.73	3.77	24000
2002-08-05	3.77	3.79	3.63	3.63	84000
2002-08-06	3.63	3.78	3.63	3.78	157600
2002-08-07	3.78	3.78	3.75	3.76	7200
2002-08-08	3.78	3.80	3.75	3.80	26400
2002-08-09	3.80	3.85	3.79	3.79	36000
2002-08-12	3.77	3.80	3.75	3.80	17200
2002-08-13	3.78	3.78	3.68	3.75	48800
2002-08-14	3.74	3.94	3.74	3.94	15600
2002-08-15	3.91	4.10	3.91	4.10	19200
2002-08-16	4.11	4.11	4.01	4.06	38000
2002-08-19	4.04	4.06	4.01	4.03	12400
2002-08-20	4.04	4.04	4.00	4.01	2400
2002-08-21	4.03	4.03	3.98	4.00	19200
2002-08-22	3.98	4.05	3.98	4.02	48000
2002-08-23	4.00	4.00	3.98	3.98	1600
2002-08-26	3.98	4.06	3.98	4.06	140000
2002-08-27	4.05	4.08	4.01	4.01	28400
2002-08-28	4.01	4.01	3.98	3.99	39200
2002-08-29	3.99	4.05	3.99	4.05	29200
2002-08-30	4.05	4.06	4.04	4.05	26800
2002-09-03	4.04	4.05	3.98	4.01	24400
2002-09-04	4.02	4.02	3.98	4.00	64400
2002-09-05	4.00	4.00	3.95	3.96	17600
2002-09-06	3.97	3.98	3.94	3.95	39200
2002-09-09	3.93	3.93	3.88	3.89	44800
2002-09-10	3.88	3.88	3.81	3.81	33200
2002-09-11	3.81	3.83	3.80	3.81	4000
2002-09-12	3.79	3.79	3.73	3.73	35600
2002-09-13	3.73	3.74	3.73	3.74	4400
2002-09-16	3.74	3.74	3.63	3.63	128400
2002-09-17	3.60	3.62	3.60	3.62	147200
2002-09-18	3.61	3.65	3.61	3.65	2400
2002-09-19	3.64	3.70	3.64	3.70	6400
2002-09-20	3.73	3.79	3.73	3.79	68800
2002-09-23	3.79	3.82	3.78	3.81	28800
2002-09-24	3.82	3.94	3.81	3.94	36400
2002-09-25	3.96	3.99	3.93	3.97	34000
2002-09-26	3.99	3.99	3.99	3.99	4400
2002-09-27	3.99	3.99	3.93	3.94	10000
2002-09-30	3.91	3.91	3.89	3.89	44000
2002-10-01	3.86	3.86	3.79	3.81	22400
2002-10-02	3.84	3.85	3.81	3.84	4000
2002-10-03	3.85	3.95	3.85	3.95	7600
2002-10-04	3.98	3.99	3.96	3.98	42400
2002-10-07	3.98	4.00	3.98	3.99	33200
2002-10-08	3.99	4.00	3.93	3.99	53600
2002-10-09	3.96	4.00	3.96	3.97	47200
2002-10-10	3.96	3.96	3.90	3.91	16800
2002-10-11	3.89	3.91	3.89	3.91	3200
2002-10-14	3.91	3.99	3.91	3.96	9600
2002-10-15	3.95	4.05	3.95	4.05	54000
2002-10-16	4.03	4.04	4.00	4.00	34800
2002-10-17	4.03	4.06	4.03	4.06	44000
2002-10-18	4.06	4.10	4.06	4.10	6400
2002-10-21	4.08	4.09	4.04	4.09	14000
2002-10-22	4.08	4.08	4.08	4.08	400
2002-10-23	4.08	4.08	4.05	4.08	14400
2002-10-24	4.10	4.11	4.10	4.11	76400
2002-10-25	4.09	4.09	3.98	4.05	53200
2002-10-28	4.07	4.08	4.04	4.06	30000
2002-10-29	4.03	4.05	4.00	4.03	13200
2002-10-30	4.04	4.04	4.01	4.01	18400
2002-10-31	4.03	4.05	4.03	4.05	49600
2002-11-01	4.05	4.08	4.05	4.06	12000
2002-11-04	4.04	4.11	4.04	4.10	20800
2002-11-05	4.11	4.11	4.03	4.04	40800
2002-11-06	4.04	4.07	4.00	4.07	3005200
2002-11-07	4.08	4.08	4.05	4.06	9200
2002-11-08	4.08	4.13	4.08	4.13	109200
2002-11-11	4.13	4.13	4.07	4.07	6000
2002-11-12	4.09	4.12	4.09	4.12	14000
2002-11-13	4.10	4.10	3.96	3.99	74800
2002-11-14	3.99	4.03	3.99	4.03	35200
2002-11-15	4.02	4.02	4.00	4.00	33200
2002-11-18	4.00	4.02	3.98	4.00	10000
2002-11-19	3.99	4.02	3.99	4.00	50800
2002-11-20	4.00	4.05	3.98	4.03	51200
2002-11-21	4.03	4.05	4.03	4.05	9200
2002-11-22	4.05	4.10	4.05	4.08	7600
2002-11-25	4.06	4.07	4.03	4.04	13200
2002-11-26	4.05	4.05	4.00	4.03	51200
2002-11-27	4.05	4.11	4.03	4.11	20800
2002-11-29	4.10	4.11	4.10	4.11	14800
2002-12-02	4.11	4.11	4.00	4.01	17200
2002-12-03	4.00	4.04	3.99	4.03	38400
2002-12-04	4.05	4.05	3.99	4.00	33600
2002-12-05	4.00	4.00	4.00	4.00	10000
2002-12-06	4.02	4.06	4.02	4.06	5200
2002-12-09	4.06	4.06	3.98	3.98	74800
2002-12-10	3.98	4.03	3.98	3.99	20400
2002-12-11	4.00	4.03	3.98	3.99	9200
2002-12-12	3.98	3.98	3.95	3.95	49200
2002-12-13	3.95	3.95	3.94	3.94	30400
2002-12-16	3.96	4.00	3.93	4.00	30000
2002-12-17	3.98	3.98	3.95	3.96	57600
2002-12-18	3.99	4.00	3.95	3.96	11200
2002-12-19	3.95	4.01	3.95	4.01	35600
2002-12-20	4.01	4.04	3.98	4.04	23200
2002-12-23	4.05	4.05	4.05	4.05	4000
2002-12-24	4.05	4.05	4.03	4.03	1200
2002-12-26	4.03	4.03	4.03	4.03	2800
2002-12-27	4.03	4.03	4.03	4.03	3200
2002-12-30	4.03	4.03	4.01	4.03	57600
2002-12-31	4.03	4.13	4.01	4.01	92800
2003-01-02	4.02	4.05	4.00	4.05	12800
2003-01-03	4.05	4.05	4.00	4.01	9600
2003-01-06	4.00	4.03	4.00	4.03	4400
2003-01-07	4.00	4.00	3.99	4.00	60000
2003-01-08	3.99	4.01	3.99	4.00	14800
2003-01-09	4.00	4.04	4.00	4.04	2000
2003-01-10	4.04	4.06	4.04	4.05	7600
2003-01-13	4.05	4.05	4.04	4.04	12000
2003-01-14	4.05	4.05	4.03	4.05	12000
2003-01-15	4.06	4.06	4.01	4.03	55200
2003-01-16	4.02	4.03	4.00	4.01	5600
2003-01-17	4.01	4.01	3.99	3.99	6000
2003-01-21	4.00	4.04	3.99	4.04	11200
2003-01-22	4.04	4.05	4.03	4.04	86800
2003-01-23	4.03	4.06	4.03	4.05	14000
2003-01-24	4.03	4.03	3.99	4.00	32400
2003-01-27	4.00	4.04	4.00	4.04	11600
2003-01-28	4.03	4.05	4.03	4.05	28000
2003-01-29	4.04	4.05	4.04	4.05	26800
2003-01-30	4.05	4.05	3.99	3.99	56800
2003-01-31	4.01	4.06	4.01	4.06	20000
2003-02-03	4.06	4.06	4.04	4.05	57600
2003-02-04	4.05	4.06	4.00	4.04	364000
2003-02-05	4.03	4.04	3.98	3.99	23200
2003-02-06	3.99	3.99	3.95	3.95	14000
2003-02-07	3.93	3.95	3.85	3.89	114400
2003-02-10	3.86	3.87	3.73	3.76	78400
2003-02-11	3.75	3.75	3.65	3.74	73600
2003-02-12	3.75	3.79	3.74	3.75	16000
2003-02-13	3.75	3.77	3.73	3.77	421600
2003-02-14	3.78	3.81	3.78	3.81	8000
2003-02-18	3.79	3.79	3.75	3.78	14400
2003-02-19	3.78	3.78	3.78	3.78	2000
2003-02-20	3.79	3.83	3.79	3.83	8400
2003-02-21	3.80	3.96	3.80	3.96	13600
2003-02-24	3.96	3.96	3.85	3.85	20000
2003-02-25	3.83	3.85	3.80	3.85	88000
2003-02-26	3.83	3.85	3.83	3.83	6400
2003-02-27	3.85	3.85	3.83	3.84	42800
2003-02-28	3.82	3.88	3.81	3.81	83600
2003-03-03	3.82	3.84	3.81	3.81	13600
2003-03-04	3.80	3.80	3.80	3.80	33200
2003-03-05	3.80	3.81	3.80	3.80	22000
2003-03-06	3.79	3.81	3.79	3.81	23200
2003-03-07	3.80	3.81	3.80	3.81	7200
2003-03-10	3.80	3.80	3.79	3.79	32800
2003-03-11	3.78	3.79	3.76	3.79	19200
2003-03-12	3.79	3.82	3.79	3.82	18800
2003-03-13	3.82	3.88	3.82	3.88	6800
2003-03-14	3.90	3.90	3.85	3.85	6400
2003-03-17	3.87	3.91	3.85	3.86	13600
2003-03-18	3.84	3.85	3.83	3.85	1600
2003-03-19	3.82	3.88	3.82	3.88	3600
2003-03-20	3.85	3.88	3.83	3.87	4800
2003-03-21	3.85	3.85	3.81	3.83	40400
2003-03-24	3.81	3.90	3.81	3.90	27600
2003-03-25	3.90	3.95	3.88	3.90	25200
2003-03-26	3.90	3.90	3.84	3.84	4400
2003-03-27	3.84	3.84	3.82	3.84	9200
2003-03-28	3.83	3.85	3.83	3.84	13600
2003-03-31	3.83	3.83	3.80	3.80	7200
2003-04-01	3.80	3.84	3.80	3.84	8000
2003-04-02	3.83	3.84	3.81	3.84	19200
2003-04-03	3.84	3.85	3.81	3.83	6800
2003-04-04	3.85	3.86	3.84	3.85	22400
2003-04-07	3.88	3.88	3.88	3.88	7600
2003-04-08	3.88	3.88	3.85	3.86	11600
2003-04-09	3.86	3.90	3.84	3.86	35200
2003-04-10	3.89	3.90	3.89	3.89	3200
2003-04-11	3.88	3.88	3.82	3.82	16400
2003-04-14	3.81	3.81	3.80	3.81	15200
2003-04-15	3.83	3.83	3.81	3.81	10400
2003-04-16	3.81	3.81	3.81	3.81	1600
2003-04-17	3.81	3.83	3.75	3.83	73200
2003-04-21	3.81	3.81	3.78	3.78	33200
2003-04-22	3.78	3.80	3.78	3.80	22000
2003-04-23	3.81	3.83	3.81	3.83	1600
2003-04-24	3.84	3.84	3.81	3.81	7200
2003-04-25	3.81	3.81	3.81	3.81	60400
2003-04-28	3.80	3.83	3.80	3.83	16800
2003-04-29	3.80	3.80	3.76	3.76	16400
2003-04-30	3.76	3.79	3.76	3.78	104000
2003-05-01	3.78	3.78	3.75	3.75	29600
2003-05-02	3.79	3.79	3.76	3.76	66800
2003-05-05	3.75	3.77	3.75	3.75	59200
2003-05-06	3.77	3.81	3.75	3.75	43200
2003-05-07	3.76	3.81	3.76	3.81	56800
2003-05-08	3.81	3.88	3.81	3.86	22800
2003-05-09	3.87	3.91	3.87	3.91	4000
2003-05-12	3.89	3.90	3.88	3.89	18800
2003-05-13	3.89	3.93	3.88	3.92	29600
2003-05-14	3.94	3.94	3.92	3.93	8000
2003-05-15	3.93	3.94	3.92	3.93	25600
2003-05-16	3.91	3.92	3.90	3.90	57200
2003-05-19	3.90	3.91	3.89	3.91	45200
2003-05-20	3.91	3.91	3.91	3.91	400
2003-05-21	3.91	3.94	3.90	3.94	6800
2003-05-22	3.91	3.91	3.91	3.91	2000
2003-05-27	3.93	3.96	3.93	3.96	3600
2003-05-28	3.95	4.00	3.95	4.00	3200
2003-05-29	4.00	4.05	4.00	4.04	8400
2003-05-30	4.05	4.07	4.05	4.07	48800
2003-06-02	4.05	4.13	4.03	4.13	27600
2003-06-03	4.11	4.15	4.11	4.15	6400
2003-06-04	4.14	4.19	4.14	4.18	29200
2003-06-05	4.19	4.28	4.16	4.27	12800
2003-06-06	4.29	4.29	4.23	4.23	18800
2003-06-09	4.23	4.29	4.23	4.28	21200
2003-06-10	4.29	4.29	4.27	4.29	42400
2003-06-11	4.28	4.48	4.28	4.48	20800
2003-06-12	4.50	4.56	4.45	4.56	47600
2003-06-13	4.59	4.63	4.50	4.50	73200
2003-06-16	4.53	4.58	4.48	4.49	31200
2003-06-17	4.45	4.45	4.31	4.41	239600
2003-06-18	4.41	4.43	4.35	4.42	33200
2003-06-19	4.40	4.45	4.40	4.43	37200
2003-06-20	4.41	4.50	4.41	4.50	38000
2003-06-23	4.49	4.54	4.48	4.53	51600
2003-06-24	4.49	4.53	4.49	4.49	19200
2003-06-25	4.51	4.53	4.49	4.50	38400
2003-06-26	4.50	4.52	4.50	4.51	24800
2003-06-27	4.50	4.51	4.35	4.43	43200
2003-06-30	4.44	4.55	4.43	4.55	122400
2003-07-01	4.54	4.71	4.54	4.71	82800
2003-07-02	4.71	4.71	4.68	4.69	118800
2003-07-03	4.70	4.70	4.67	4.67	45600
2003-07-07	4.68	4.72	4.68	4.70	42000
2003-07-08	4.70	4.74	4.70	4.73	112800
2003-07-09	4.70	4.73	4.66	4.66	46000
2003-07-10	4.68	4.68	4.58	4.60	54400
2003-07-11	4.60	4.60	4.59	4.59	31200
2003-07-14	4.59	4.61	4.58	4.59	118400
2003-07-15	4.55	4.59	4.55	4.58	13600
2003-07-16	4.59	4.61	4.59	4.61	4400
2003-07-17	4.59	4.59	4.53	4.56	59200
2003-07-18	4.54	4.61	4.54	4.61	28800
2003-07-21	4.64	4.64	4.50	4.50	92000
2003-07-22	4.53	4.56	4.47	4.56	8000
2003-07-23	4.56	4.59	4.53	4.59	49600
2003-07-24	4.63	4.63	4.59	4.59	47200
2003-07-25	4.62	4.62	4.59	4.60	52000
2003-07-28	4.63	4.63	4.49	4.49	22000
2003-07-29	4.51	4.60	4.50	4.60	26800
2003-07-30	4.63	4.65	4.52	4.55	34800
2003-07-31	4.58	4.79	4.58	4.78	254800
2003-08-01	4.77	4.77	4.71	4.73	136800
2003-08-04	4.75	4.75	4.68	4.68	9600
2003-08-05	4.65	4.65	4.63	4.63	188400
2003-08-06	4.60	4.60	4.58	4.58	8800
2003-08-07	4.55	4.55	4.50	4.53	14800
2003-08-08	4.52	4.54	4.51	4.54	8800
2003-08-11	4.56	4.65	4.56	4.63	198800
2003-08-12	4.60	4.61	4.58	4.61	13200
2003-08-13	4.60	4.63	4.60	4.61	8400
2003-08-14	4.62	4.62	4.59	4.59	8800
2003-08-15	4.62	4.62	4.62	4.62	17200
2003-08-18	4.64	4.64	4.61	4.63	9200
2003-08-19	4.69	4.79	4.69	4.76	180000
2003-08-20	4.76	4.76	4.71	4.71	20800
2003-08-21	4.71	4.71	4.66	4.67	20800
2003-08-22	4.67	4.67	4.49	4.49	140000
2003-08-25	4.47	4.55	4.46	4.49	50800
2003-08-26	4.48	4.53	4.48	4.50	8800
2003-08-27	4.48	4.50	4.48	4.50	9600
2003-08-28	4.50	4.50	4.41	4.48	87600
2003-08-29	4.50	4.56	4.50	4.50	36400
2003-09-02	4.48	4.50	4.46	4.50	7200
2003-09-03	4.50	4.50	4.48	4.50	12000
2003-09-04	4.50	4.50	4.47	4.50	11200
2003-09-05	4.50	4.50	4.49	4.50	22400
2003-09-08	4.50	4.58	4.50	4.58	40400
2003-09-09	4.55	4.62	4.55	4.62	6800
2003-09-10	4.59	4.59	4.50	4.50	12000
2003-09-11	4.50	4.55	4.50	4.55	14800
2003-09-12	4.54	4.60	4.54	4.60	9200
2003-09-15	4.62	4.63	4.55	4.56	62000
2003-09-16	4.59	4.65	4.59	4.65	65200
2003-09-17	4.65	4.65	4.62	4.63	3600
2003-09-18	4.65	4.65	4.60	4.60	363600
2003-09-19	4.60	4.62	4.58	4.62	157600
2003-09-22	4.60	4.63	4.59	4.62	32400
2003-09-23	4.62	4.71	4.61	4.69	88400
2003-09-24	4.68	4.68	4.63	4.63	14000
2003-09-25	4.62	4.64	4.61	4.64	21200
2003-09-26	4.63	4.65	4.63	4.63	18800
2003-09-29	4.61	4.64	4.58	4.63	46800
2003-09-30	4.65	4.65	4.59	4.63	63600
2003-10-01	4.63	4.69	4.63	4.69	32000
2003-10-02	4.69	4.72	4.68	4.71	43200
2003-10-03	4.70	4.70	4.61	4.67	53600
2003-10-06	4.65	4.70	4.65	4.70	59600
2003-10-07	4.70	4.71	4.68	4.71	36000
2003-10-08	4.70	4.71	4.68	4.71	209200
2003-10-09	4.72	4.73	4.68	4.73	113200
2003-10-10	4.70	4.75	4.70	4.75	45200
2003-10-13	4.76	4.83	4.75	4.83	60400
2003-10-14	4.76	4.90	4.76	4.90	201200
2003-10-15	4.93	4.95	4.91	4.95	140000
2003-10-16	4.93	5.07	4.93	5.06	287200
2003-10-17	5.11	5.18	5.11	5.13	18400
2003-10-20	5.16	5.18	5.10	5.12	46800
2003-10-21	5.09	5.12	5.09	5.09	6400
2003-10-22	5.09	5.13	5.08	5.08	39600
2003-10-23	5.08	5.12	5.08	5.09	28000
2003-10-24	5.06	5.13	5.06	5.10	325600
2003-10-27	5.26	6.00	5.26	5.94	1143200
2003-10-28	6.01	6.16	6.01	6.16	258800
2003-10-29	6.16	6.65	6.16	6.56	480400
2003-10-30	6.56	6.65	6.38	6.50	160800
2003-10-31	6.50	6.50	6.21	6.26	279600
2003-11-03	6.29	6.29	6.23	6.25	105200
2003-11-04	6.25	6.25	6.19	6.22	33600
2003-11-05	6.25	6.29	6.21	6.29	161600
2003-11-06	6.28	6.40	6.23	6.38	113200
2003-11-07	6.38	6.46	6.38	6.46	181600
2003-11-10	6.43	6.46	6.38	6.42	102800
2003-11-11	6.43	6.46	6.38	6.39	48400
2003-11-12	6.39	6.42	6.29	6.39	57600
2003-11-13	6.42	6.47	6.39	6.40	481600
2003-11-14	6.40	6.40	6.29	6.29	102800
2003-11-17	6.23	6.24	6.17	6.23	62800
2003-11-18	6.20	6.23	6.10	6.13	63200
2003-11-19	6.15	6.23	6.15	6.23	108800
2003-11-20	6.23	6.23	6.18	6.21	135200
2003-11-21	6.21	6.25	6.19	6.23	455600
2003-11-24	6.25	6.84	6.25	6.79	224000
2003-11-25	6.75	6.80	6.67	6.67	473600
2003-11-26	6.65	6.65	6.58	6.58	165200
2003-11-28	6.60	6.79	6.60	6.74	114800
2003-12-01	6.75	7.05	6.73	7.05	160000
2003-12-02	7.03	7.13	6.86	7.07	215200
2003-12-03	7.06	7.06	6.92	6.92	64400
2003-12-04	6.94	6.96	6.70	6.87	398800
2003-12-05	6.86	6.89	6.81	6.86	19200
2003-12-08	6.88	6.93	6.50	6.88	2289200
2003-12-09	6.91	6.94	6.82	6.90	76800
2003-12-10	6.90	6.92	6.80	6.87	42000
2003-12-11	6.87	6.91	6.87	6.91	84800
2003-12-12	6.91	6.91	6.85	6.90	76800
2003-12-15	6.91	6.95	6.88	6.91	88000
2003-12-16	6.91	6.91	6.88	6.88	58800
2003-12-17	6.89	6.89	6.83	6.84	36000
2003-12-18	6.85	6.86	6.80	6.80	166400
2003-12-19	6.80	6.85	6.80	6.85	87200
2003-12-22	6.86	6.87	6.86	6.87	11200
2003-12-23	6.88	6.90	6.86	6.89	55600
2003-12-24	6.90	6.93	6.90	6.91	24000
2003-12-26	6.92	6.93	6.91	6.92	6800
2003-12-29	6.92	6.95	6.91	6.95	42800
2003-12-30	6.95	6.98	6.94	6.98	36800
2003-12-31	6.99	7.01	6.90	6.95	86400
2004-01-02	6.93	6.98	6.93	6.98	48400
2004-01-05	6.98	6.99	6.95	6.98	67200
2004-01-06	6.96	6.99	6.93	6.98	525200
2004-01-07	6.95	6.96	6.89	6.96	224400
2004-01-08	6.94	6.96	6.91	6.95	56800
2004-01-09	6.94	7.00	6.93	7.00	48400
2004-01-12	7.00	7.00	6.96	6.96	30000
2004-01-13	6.96	6.98	6.89	6.92	105200
2004-01-14	6.93	6.98	6.93	6.96	41600
2004-01-15	6.96	6.96	6.91	6.95	41200
2004-01-16	6.95	6.99	6.95	6.96	70000
2004-01-20	6.98	7.08	6.98	7.02	284400
2004-01-21	7.02	7.02	6.80	6.80	58400
2004-01-22	6.80	6.84	6.80	6.83	115600
2004-01-23	6.83	7.01	6.81	7.01	171600
2004-01-26	7.01	7.23	7.01	7.22	146000
2004-01-27	7.23	7.23	7.05	7.11	168000
2004-01-28	7.08	7.10	7.00	7.01	114400
2004-01-29	6.99	7.04	6.98	7.04	53200
2004-01-30	7.05	7.07	6.81	6.83	99600
2004-02-02	6.86	6.98	6.86	6.97	61600
2004-02-03	6.97	7.00	6.96	7.00	60800
2004-02-04	6.98	6.99	6.93	6.93	62800
2004-02-05	6.93	6.96	6.89	6.90	29200
2004-02-06	6.88	7.09	6.88	7.09	75200
2004-02-09	7.13	7.30	7.13	7.30	118400
2004-02-10	7.30	7.59	7.30	7.54	123600
2004-02-11	7.56	8.30	7.56	8.01	286800
2004-02-12	8.17	8.20	8.01	8.09	254400
2004-02-13	8.04	8.23	8.04	8.22	72400
2004-02-17	8.19	8.70	8.19	8.65	125200
2004-02-18	8.65	8.98	8.65	8.90	190000
2004-02-19	8.94	9.71	8.94	9.28	430000
2004-02-20	9.34	9.34	8.81	9.02	158800
2004-02-23	8.96	9.01	8.53	8.60	164000
2004-02-24	8.60	8.81	8.45	8.81	83200
2004-02-25	8.81	9.43	8.78	9.27	186800
2004-02-26	9.30	9.49	8.93	8.99	362000
2004-02-27	9.00	9.18	8.99	9.10	151200
2004-03-01	9.20	9.74	9.20	9.74	212800
2004-03-02	9.83	10.17	9.73	9.75	225600
2004-03-03	9.81	10.03	9.70	9.71	284400
2004-03-04	9.65	9.82	9.54	9.82	166000
2004-03-05	9.81	9.85	9.63	9.63	125600
2004-03-08	9.59	9.80	9.56	9.80	163600
2004-03-09	9.81	9.96	9.81	9.95	100800
2004-03-10	9.93	10.01	9.47	9.47	178800
2004-03-11	9.29	9.35	9.04	9.08	134800
2004-03-12	9.01	9.19	8.85	9.19	153200
2004-03-15	9.23	9.23	8.56	8.63	178400
2004-03-16	8.56	8.69	8.26	8.56	224800
2004-03-17	8.61	9.05	8.61	9.03	146000
2004-03-18	8.98	9.05	8.84	8.84	96800
2004-03-19	9.00	9.02	8.83	8.99	122000
2004-03-22	8.95	8.95	8.72	8.74	36000
2004-03-23	8.74	8.78	8.71	8.73	20000
2004-03-24	8.73	8.73	8.59	8.59	29200
2004-03-25	8.63	8.75	8.54	8.55	115600
2004-03-26	8.55	8.64	8.47	8.64	126800
2004-03-29	8.73	8.97	8.73	8.85	187200
2004-03-30	8.79	9.17	8.72	9.17	72800
2004-03-31	9.19	9.28	8.73	8.77	220400
2004-04-01	8.82	9.14	8.82	9.14	109600
2004-04-02	9.19	9.62	9.19	9.62	214000
2004-04-05	9.66	9.68	9.22	9.22	106800
2004-04-06	9.25	9.25	8.98	9.01	230000
2004-04-07	9.01	9.10	8.88	9.10	172800
2004-04-08	9.10	9.11	8.88	8.90	149600
2004-04-12	8.94	9.00	8.84	8.99	102000
2004-04-13	9.00	9.00	8.67	8.74	83600
2004-04-14	8.70	8.78	8.68	8.75	89600
2004-04-15	8.75	8.75	8.63	8.71	28000
2004-04-16	8.75	8.75	8.64	8.69	57600
2004-04-19	8.64	8.81	8.50	8.79	81200
2004-04-20	8.79	9.00	8.73	8.79	71600
2004-04-21	8.84	8.94	8.80	8.83	105600
2004-04-22	8.84	8.90	8.83	8.85	116400
2004-04-23	8.88	9.30	8.84	9.27	100400
2004-04-26	9.54	9.91	9.25	9.83	496400
2004-04-27	9.93	9.94	9.76	9.84	184400
2004-04-28	9.90	10.09	9.65	9.65	191600
2004-04-29	9.70	9.74	9.26	9.29	135200
2004-04-30	9.33	9.40	9.29	9.30	129600
2004-05-03	9.30	9.30	8.85	9.04	150400
2004-05-04	9.04	9.32	8.98	9.28	144400
2004-05-05	9.31	9.55	9.31	9.39	153200
2004-05-06	9.37	9.42	9.19	9.38	112400
2004-05-07	9.35	9.38	8.83	8.91	162000
2004-05-10	8.98	9.27	8.98	9.15	233600
2004-05-11	9.20	9.26	9.19	9.25	63600
2004-05-12	9.21	9.21	9.03	9.05	186000
2004-05-13	9.05	9.13	9.05	9.09	100400
2004-05-14	9.10	9.16	9.05	9.14	93600
2004-05-17	9.14	9.14	8.90	8.93	122000
2004-05-18	8.93	9.14	8.90	9.06	153200
2004-05-19	9.11	9.15	9.05	9.07	117200
2004-05-20	9.06	9.09	8.90	8.93	256400
2004-05-21	8.93	8.97	8.79	8.86	109600
2004-05-24	8.85	9.07	8.85	9.02	115600
2004-05-25	9.03	9.28	9.02	9.19	92400
2004-05-26	9.16	9.18	9.05	9.06	47600
2004-05-27	9.10	9.48	9.10	9.46	82400
2004-05-28	9.49	9.54	9.29	9.31	83200
2004-06-01	9.38	9.46	9.32	9.39	164000
2004-06-02	9.50	9.69	9.50	9.63	664000
2004-06-03	9.75	9.78	9.31	9.32	243200
2004-06-04	9.38	9.59	9.38	9.50	142800
2004-06-07	9.63	10.39	9.63	10.05	1079200
2004-06-08	10.14	10.56	10.14	10.42	938800
2004-06-09	10.48	10.50	10.27	10.31	319600
2004-06-10	10.35	10.39	10.00	10.16	282400
2004-06-14	10.21	10.21	9.38	9.49	860000
2004-06-15	9.50	9.66	9.31	9.58	351600
2004-06-16	9.60	9.62	9.39	9.48	171200
2004-06-17	9.51	9.85	9.45	9.82	183600
2004-06-18	9.85	9.85	9.48	9.52	269200
2004-06-21	9.50	9.62	9.42	9.58	122000
2004-06-22	9.63	9.63	9.35	9.60	196400
2004-06-23	9.59	9.66	9.54	9.62	132800
2004-06-24	9.64	9.88	9.64	9.88	230400
2004-06-25	9.89	9.94	9.75	9.85	196800
2004-06-28	9.98	10.40	9.98	10.25	555200
2004-06-29	10.27	10.38	10.19	10.24	360800
2004-06-30	10.26	10.28	10.13	10.18	201600
2004-07-01	10.21	10.30	10.01	10.09	161200
2004-07-02	10.14	10.22	10.08	10.21	117200
2004-07-06	10.22	10.38	10.13	10.18	282000
2004-07-07	10.14	10.21	10.07	10.21	123200
2004-07-08	10.21	10.21	9.52	9.56	298000
2004-07-09	9.56	9.75	9.56	9.73	110800
2004-07-12	9.72	9.73	9.52	9.54	92000
2004-07-13	9.50	9.50	9.00	9.40	445600
2004-07-14	9.31	9.54	9.31	9.42	115600
2004-07-15	9.40	9.51	9.40	9.44	58400
2004-07-16	9.46	9.49	9.33	9.35	53600
2004-07-19	9.33	9.33	9.03	9.05	162000
2004-07-20	9.02	9.25	8.62	9.25	510400
2004-07-21	9.26	9.35	9.23	9.23	161200
2004-07-22	9.20	9.23	8.94	9.03	126400
2004-07-23	9.05	9.06	8.94	8.97	97600
2004-07-26	8.97	9.02	8.95	9.01	90000
2004-07-27	9.03	9.04	8.94	8.94	122800
2004-07-28	8.94	8.94	8.75	8.90	142800
2004-07-29	9.13	9.38	9.09	9.37	254000
2004-07-30	9.50	9.86	9.50	9.54	214000
2004-08-02	9.56	9.85	9.53	9.84	203200
2004-08-03	9.84	9.85	9.59	9.60	137600
2004-08-04	9.59	9.90	9.50	9.89	178800
2004-08-05	9.88	9.93	9.83	9.85	147200
2004-08-06	9.76	9.76	9.27	9.27	129600
2004-08-09	9.23	9.23	9.01	9.10	115200
2004-08-10	9.12	9.17	9.06	9.17	96800
2004-08-11	9.14	9.14	8.96	8.97	84000
2004-08-12	8.95	8.95	8.58	8.64	229600
2004-08-13	8.65	8.83	8.65	8.76	92400
2004-08-16	8.76	8.80	8.55	8.61	235200
2004-08-17	8.63	8.73	8.38	8.39	156400
2004-08-18	8.40	8.61	8.38	8.60	187200
2004-08-19	8.58	8.58	8.43	8.50	151200
2004-08-20	8.48	8.60	8.48	8.55	181600
2004-08-23	8.51	8.58	8.45	8.50	121200
2004-08-24	8.49	8.52	8.45	8.49	100400
2004-08-25	8.50	8.50	8.36	8.38	165200
2004-08-26	8.38	8.39	8.26	8.30	131200
2004-08-27	8.31	8.31	7.83	8.11	266000
2004-08-30	8.09	8.39	8.06	8.35	169200
2004-08-31	8.39	8.60	8.39	8.60	168400
2004-09-01	8.58	8.69	8.58	8.69	124400
2004-09-02	8.69	8.74	8.59	8.70	199600
2004-09-03	8.73	8.79	8.63	8.72	66000
2004-09-07	8.76	8.98	8.76	8.86	167200
2004-09-08	8.86	8.92	8.79	8.83	222400
2004-09-09	8.85	8.89	8.81	8.86	96400
2004-09-10	8.89	8.95	8.88	8.95	118000
2004-09-13	8.95	9.09	8.95	9.02	100800
2004-09-14	9.01	9.06	9.00	9.06	45200
2004-09-15	9.06	9.06	8.85	8.89	105600
2004-09-16	8.89	8.96	8.75	8.80	68800
2004-09-17	8.85	8.91	8.81	8.88	106000
2004-09-20	8.88	8.91	8.84	8.86	118400
2004-09-21	8.91	8.91	8.85	8.86	127200
2004-09-22	8.85	8.85	8.53	8.53	106800
2004-09-23	8.58	8.75	8.51	8.74	113600
2004-09-24	8.71	8.84	8.71	8.81	128800
2004-09-27	8.79	8.86	8.69	8.69	163200
2004-09-28	8.66	8.86	8.66	8.77	76400
2004-09-29	8.80	8.83	8.70	8.83	40000
2004-09-30	8.88	9.00	8.84	8.96	120800
2004-10-01	8.99	9.10	8.91	8.98	89600
2004-10-04	9.02	9.16	8.85	8.85	112800
2004-10-05	8.88	8.88	8.73	8.82	62000
2004-10-06	8.86	8.86	8.60	8.70	83200
2004-10-07	8.66	8.74	8.33	8.33	749600
2004-10-08	8.36	8.53	8.36	8.47	170000
2004-10-11	8.48	8.58	8.45	8.47	222800
2004-10-12	8.48	8.50	8.31	8.37	194000
2004-10-13	8.40	8.49	8.35	8.40	172400
2004-10-14	8.45	8.45	8.19	8.20	117200
2004-10-15	8.18	8.28	8.18	8.25	312400
2004-10-18	8.25	8.27	8.18	8.27	278400
2004-10-19	8.25	8.38	8.23	8.26	122800
2004-10-20	8.26	8.31	8.23	8.31	81200
2004-10-21	8.33	8.33	8.11	8.18	319200
2004-10-22	8.15	8.23	8.12	8.12	182800
2004-10-25	8.08	8.20	8.08	8.20	178400
2004-10-26	8.20	8.29	8.20	8.20	409200
2004-10-27	8.18	8.18	8.05	8.09	250400
2004-10-28	8.09	8.19	8.00	8.00	193600
2004-10-29	8.03	8.03	7.75	7.84	273600
2004-11-01	7.45	7.90	7.28	7.90	1298400
2004-11-02	7.90	8.10	7.89	8.00	810400
2004-11-03	8.05	8.07	7.98	7.98	231600
2004-11-04	7.98	8.01	7.94	8.00	189200
2004-11-05	8.00	8.00	7.90	7.94	95200
2004-11-08	7.94	7.96	7.86	7.90	323600
2004-11-09	7.91	7.96	7.89	7.93	332000
2004-11-10	7.91	7.91	7.76	7.82	149200
2004-11-11	7.78	7.98	7.78	7.96	165600
2004-11-12	7.98	8.00	7.94	8.00	70400
2004-11-15	8.00	8.05	7.89	7.98	202800
2004-11-16	7.99	8.10	7.93	8.02	691200
2004-11-17	8.05	8.22	8.05	8.08	300800
2004-11-18	8.04	8.10	7.99	8.01	135600
2004-11-19	7.97	8.02	7.84	8.02	155600
2004-11-22	8.01	8.15	8.01	8.07	93600
2004-11-23	8.10	8.23	8.04	8.11	147200
2004-11-24	8.11	8.18	8.11	8.14	100800
2004-11-26	8.13	8.22	8.12	8.22	414400
2004-11-29	8.25	8.53	8.24	8.46	186800
2004-11-30	8.44	8.44	8.31	8.33	123200
2004-12-01	8.34	8.49	8.33	8.35	670400
2004-12-02	8.33	8.43	8.32	8.39	46800
2004-12-03	8.39	8.40	8.31	8.37	118000
2004-12-06	8.37	8.43	8.37	8.41	86800
2004-12-07	8.38	8.38	8.05	8.07	176000
2004-12-08	8.07	8.08	7.95	8.05	134400
2004-12-09	8.06	8.10	8.04	8.04	137200
2004-12-10	8.00	8.04	7.90	8.00	278400
2004-12-13	7.96	8.00	7.93	7.98	137200
2004-12-14	7.98	8.08	7.89	8.08	133200
2004-12-15	8.08	8.25	8.03	8.21	88000
2004-12-16	8.17	8.45	8.17	8.43	163200
2004-12-17	8.38	8.53	8.34	8.49	252400
2004-12-20	8.51	8.54	8.40	8.45	106800
2004-12-21	8.48	8.53	8.45	8.50	91200
2004-12-22	8.50	8.72	8.50	8.67	74800
2004-12-23	8.70	8.78	8.70	8.75	86800
2004-12-27	8.75	8.78	8.73	8.75	164400
2004-12-28	8.75	9.00	8.73	9.00	241600
2004-12-29	9.00	9.15	8.88	9.15	192800
2004-12-30	9.15	9.18	9.03	9.08	82800
2004-12-31	9.04	9.24	8.97	9.04	110000
2005-01-03	9.06	9.13	9.02	9.07	178800
2005-01-04	9.06	9.10	9.05	9.06	239200
2005-01-05	9.05	9.08	8.98	9.05	238000
2005-01-06	9.06	9.13	9.05	9.10	164800
2005-01-07	9.10	9.16	9.10	9.13	138800
2005-01-10	9.13	9.31	9.11	9.29	186400
2005-01-11	9.27	9.27	9.21	9.25	118000
2005-01-12	9.25	9.30	9.25	9.28	144400
2005-01-13	9.30	9.34	9.26	9.29	70800
2005-01-14	9.33	9.35	9.29	9.34	28400
2005-01-18	9.38	9.54	9.27	9.50	143600
2005-01-19	9.48	9.49	9.35	9.37	110800
2005-01-20	9.35	9.39	9.29	9.33	284400
2005-01-21	9.34	9.35	9.19	9.27	338400
2005-01-24	9.27	9.31	9.25	9.28	62400
2005-01-25	9.30	9.35	9.25	9.25	68400
2005-01-26	9.29	9.31	9.21	9.31	42800
2005-01-27	9.31	9.31	9.23	9.28	29600
2005-01-28	9.29	9.31	9.23	9.27	82000
2005-01-31	9.30	9.35	9.23	9.35	78000
2005-02-01	9.35	9.35	9.23	9.31	106800
2005-02-02	9.31	9.31	9.17	9.29	235200
2005-02-03	9.26	9.33	9.23	9.33	199200
2005-02-04	9.06	9.11	8.95	9.11	651600
2005-02-07	9.11	9.15	9.04	9.12	230000
2005-02-08	9.12	9.17	9.09	9.11	46000
2005-02-09	9.14	9.20	9.04	9.06	142800
2005-02-10	9.04	9.06	9.00	9.00	94000
2005-02-11	9.00	9.08	8.98	9.03	86800
2005-02-14	9.03	9.08	8.93	8.99	109600
2005-02-15	8.99	9.80	8.96	9.75	395200
2005-02-16	9.75	9.92	9.65	9.75	168400
2005-02-17	9.77	9.77	9.58	9.58	42000
2005-02-18	9.58	9.58	9.33	9.50	74400
2005-02-22	9.50	9.50	9.20	9.20	58400
2005-02-23	9.20	9.39	9.18	9.34	66800
2005-02-24	9.33	9.35	9.25	9.26	74800
2005-02-25	9.33	9.35	9.25	9.29	168000
2005-02-28	9.29	9.37	9.26	9.37	155200
2005-03-01	9.37	9.39	9.23	9.36	462400
2005-03-02	9.32	9.36	9.29	9.33	48000
2005-03-03	9.33	9.56	9.32	9.55	124800
2005-03-04	9.60	9.62	9.50	9.53	92800
2005-03-07	9.50	9.57	9.49	9.53	54000
2005-03-08	9.56	9.58	9.50	9.56	46400
2005-03-09	9.56	9.72	9.54	9.70	64400
2005-03-10	9.68	9.68	9.59	9.68	250400
2005-03-11	9.68	9.72	9.64	9.72	66000
2005-03-14	9.70	9.88	9.66	9.88	98000
2005-03-15	9.88	9.90	9.78	9.81	74000
2005-03-16	9.81	9.86	9.75	9.78	164400
2005-03-17	9.75	9.75	9.63	9.63	181200
2005-03-18	9.63	9.63	9.43	9.48	785200
2005-03-21	9.44	9.44	9.25	9.36	156000
2005-03-22	9.36	9.41	9.34	9.38	105200
2005-03-23	9.40	9.58	9.40	9.52	172000
2005-03-24	9.55	9.68	9.53	9.59	70000
2005-03-28	9.61	9.79	9.61	9.78	186000
2005-03-29	9.76	9.76	9.44	9.45	96000
2005-03-30	9.49	9.50	9.38	9.43	371600
2005-03-31	9.46	9.50	9.36	9.41	64000
2005-04-01	9.43	9.45	9.36	9.42	135600
2005-04-04	9.40	9.48	9.37	9.43	97200
2005-04-05	9.46	9.81	9.45	9.79	86000
2005-04-06	9.95	10.01	9.67	9.68	151200
2005-04-07	9.73	9.80	9.68	9.76	95600
2005-04-08	9.76	9.78	9.62	9.62	68800
2005-04-11	9.62	9.79	9.62	9.74	76000
2005-04-12	9.72	9.77	9.61	9.75	83600
2005-04-13	9.71	9.74	9.60	9.63	78800
2005-04-14	9.65	9.67	9.36	9.45	72000
2005-04-15	9.46	9.55	9.43	9.43	592400
2005-04-18	9.43	9.43	9.28	9.31	113200
2005-04-19	9.31	9.55	9.30	9.40	380800
2005-04-20	9.44	9.65	9.37	9.44	116000
2005-04-21	9.43	9.63	9.43	9.56	245600
2005-04-22	9.58	9.59	9.46	9.53	146000
2005-04-25	9.54	9.64	9.51	9.59	72800
2005-04-26	9.55	9.61	9.50	9.55	85200
2005-04-27	9.55	9.61	9.45	9.54	353600
2005-04-28	9.56	9.99	9.48	9.52	774000
2005-04-29	9.56	9.62	9.47	9.47	304400
2005-05-02	9.57	9.68	9.47	9.68	238800
2005-05-03	9.70	9.84	9.69	9.84	172400
2005-05-04	9.89	10.20	9.83	10.20	287600
2005-05-05	10.25	10.28	10.06	10.06	374000
2005-05-06	10.09	10.13	10.04	10.09	157200
2005-05-09	10.09	10.57	10.09	10.51	214400
2005-05-10	10.53	10.56	10.38	10.49	275200
2005-05-11	10.50	10.56	10.44	10.55	166400
2005-05-12	10.58	10.58	10.45	10.46	162400
2005-05-13	10.46	10.53	10.40	10.43	123600
2005-05-16	10.48	10.50	10.45	10.45	200000
2005-05-17	10.48	10.48	10.40	10.42	249600
2005-05-18	10.44	10.50	10.43	10.46	288400
2005-05-19	10.44	10.45	10.36	10.40	122000
2005-05-20	10.40	10.40	10.30	10.31	46400
2005-05-23	10.31	10.35	10.27	10.30	282400
2005-05-24	10.30	10.35	10.20	10.34	163600
2005-05-25	10.34	10.34	10.15	10.18	97200
2005-05-26	10.18	10.26	10.16	10.19	109600
2005-05-27	10.20	10.46	10.20	10.43	174400
2005-05-31	10.44	10.50	10.20	10.25	869600
2005-06-01	10.25	10.47	10.25	10.47	176000
2005-06-02	10.34	10.57	10.33	10.48	264800
2005-06-03	10.50	10.50	10.43	10.45	203200
2005-06-06	10.48	10.48	10.40	10.44	360400
2005-06-07	10.43	10.51	10.43	10.49	251600
2005-06-08	10.50	10.55	10.45	10.45	79200
2005-06-09	10.43	10.50	10.43	10.50	92000
2005-06-10	10.48	10.55	10.45	10.55	56400
2005-06-13	10.57	10.81	10.54	10.75	166400
2005-06-14	10.75	10.75	10.69	10.72	182800
2005-06-15	10.73	10.74	10.56	10.70	90400
2005-06-16	10.70	10.75	10.69	10.75	243200
2005-06-17	10.71	10.75	10.70	10.74	174000
2005-06-20	10.73	10.76	10.70	10.71	66800
2005-06-21	10.71	10.86	10.70	10.80	69200
2005-06-22	10.83	10.83	10.69	10.82	55200
2005-06-23	10.82	10.84	10.70	10.70	75600
2005-06-24	10.70	10.73	10.69	10.73	333600
2005-06-27	10.70	10.80	10.70	10.76	76000
2005-06-28	10.79	11.07	10.79	11.07	122000
2005-06-29	11.09	11.16	11.06	11.16	140800
2005-06-30	11.23	11.47	11.23	11.35	147200
2005-07-01	11.35	11.44	11.28	11.44	72800
2005-07-05	11.44	11.59	11.43	11.59	248000
2005-07-06	11.61	11.62	11.52	11.57	104400
2005-07-07	11.53	11.56	11.50	11.56	112800
2005-07-08	11.56	11.58	11.55	11.56	143600
2005-07-11	11.57	11.75	11.57	11.74	124800
2005-07-12	11.76	11.78	11.60	11.62	59200
2005-07-13	11.62	11.62	11.50	11.58	84800
2005-07-14	11.61	11.61	11.47	11.48	115200
2005-07-15	11.46	11.54	11.40	11.47	191200
2005-07-18	11.50	11.50	11.40	11.44	65600
2005-07-19	11.46	11.51	11.45	11.50	271600
2005-07-20	11.49	11.56	11.46	11.51	172400
2005-07-21	11.54	11.54	11.46	11.48	109200
2005-07-22	11.49	11.74	11.48	11.74	109600
2005-07-25	11.75	11.78	11.59	11.59	52800
2005-07-26	11.59	11.62	11.50	11.56	60000
2005-07-27	11.44	11.44	10.84	11.01	594000
2005-07-28	11.00	11.18	11.00	11.13	201600
2005-07-29	11.15	11.18	11.13	11.14	280000
2005-08-01	11.14	11.26	11.13	11.13	142000
2005-08-02	11.13	11.21	11.13	11.21	204800
2005-08-03	11.19	11.19	11.13	11.16	95200
2005-08-04	11.13	11.15	11.09	11.13	225600
2005-08-05	11.33	11.38	11.12	11.12	251200
2005-08-08	11.15	11.21	11.10	11.13	200400
2005-08-09	11.15	11.19	11.13	11.16	93600
2005-08-10	11.16	11.23	11.16	11.23	120400
2005-08-11	11.20	11.29	11.18	11.27	65200
2005-08-12	11.20	11.22	11.13	11.16	109200
2005-08-15	11.14	11.16	11.06	11.16	104000
2005-08-16	11.13	11.16	11.12	11.13	266800
2005-08-17	11.16	11.18	11.13	11.13	174000
2005-08-18	11.13	11.13	11.08	11.09	443600
2005-08-19	11.08	11.08	11.03	11.06	383600
2005-08-22	11.03	11.05	10.89	10.93	92000
2005-08-23	10.88	10.88	10.63	10.70	223200
2005-08-24	10.65	10.77	10.51	10.58	178400
2005-08-25	10.55	10.63	10.50	10.60	96800
2005-08-26	10.60	10.65	10.48	10.65	72400
2005-08-29	10.65	10.65	10.58	10.63	109600
2005-08-30	10.63	10.84	10.60	10.84	218800
2005-08-31	10.90	11.21	10.89	11.21	350800
2005-09-01	11.21	11.39	11.21	11.28	596800
2005-09-02	11.30	11.78	11.30	11.66	525200
2005-09-06	11.86	11.92	11.70	11.90	221200
2005-09-07	11.96	12.32	11.96	12.32	601200
2005-09-08	24.85	25.35	24.75	25.03	128800
2005-09-09	25.53	25.60	25.00	25.37	152200
2005-09-12	25.47	26.02	25.34	25.68	100800
2005-09-13	25.69	25.69	25.00	25.13	95000
2005-09-14	25.25	25.32	24.98	25.00	38800
2005-09-15	25.06	25.24	24.84	25.01	45400
2005-09-16	25.01	25.24	24.79	25.01	78900
2005-09-19	24.91	25.00	24.65	24.79	42300
2005-09-20	24.80	25.08	24.51	24.69	57900
2005-09-21	24.74	24.91	24.55	24.83	128100
2005-09-22	24.90	25.37	24.68	25.02	87600
2005-09-23	25.20	26.50	25.10	26.13	166100
2005-09-26	26.30	26.39	25.90	26.27	87500
2005-09-27	26.28	26.28	25.08	25.45	194300
2005-09-28	25.45	25.45	23.84	24.09	166500
2005-09-29	24.34	25.80	24.23	25.72	211700
2005-09-30	25.47	26.05	25.38	25.81	105200
2005-10-03	26.06	26.12	25.92	26.00	210800
2005-10-04	26.00	26.25	25.70	25.70	166000
2005-10-05	25.70	25.70	24.91	25.00	106100
2005-10-06	24.80	25.94	24.50	25.36	131000
2005-10-07	25.40	26.10	25.40	25.95	109200
2005-10-10	25.95	26.05	25.70	25.70	137700
2005-10-11	25.70	26.34	25.35	25.77	93000
2005-10-12	25.65	25.66	24.60	24.93	164500
2005-10-13	24.78	25.00	24.01	24.93	101600
2005-10-14	25.08	25.35	24.46	25.11	153700
2005-10-17	25.21	25.50	24.29	25.08	77500
2005-10-18	25.37	25.37	24.70	24.75	69700
2005-10-19	24.75	25.48	24.25	25.48	73400
2005-10-20	25.60	25.60	24.71	24.95	50500
2005-10-21	24.96	25.93	24.88	25.58	60600
2005-10-24	25.50	26.35	25.50	26.35	146100
2005-10-25	27.65	27.82	27.34	27.40	415500
2005-10-26	27.55	27.89	27.40	27.69	156000
2005-10-27	27.67	27.69	27.20	27.51	1374900
2005-10-28	27.50	28.00	27.50	28.00	188600
2005-10-31	27.99	28.85	27.99	28.85	141100
2005-11-01	28.85	28.90	27.74	28.36	112100
2005-11-02	28.50	30.07	28.50	29.95	128100
2005-11-03	31.00	31.40	29.18	29.40	244500
2005-11-04	29.65	30.25	29.48	29.75	139500
2005-11-07	29.85	32.30	29.85	31.66	207400
2005-11-08	31.40	31.40	29.48	29.56	230500
2005-11-09	29.56	29.94	28.93	29.86	163100
2005-11-10	29.76	31.25	29.65	31.01	148800
2005-11-11	30.90	30.91	29.70	29.98	69500
2005-11-14	30.00	30.00	29.13	29.40	133200
2005-11-15	29.15	29.34	28.33	28.33	167400
2005-11-16	28.33	28.57	27.70	27.90	203500
2005-11-17	28.01	28.11	27.85	27.98	216500
2005-11-18	28.00	28.05	27.80	27.89	141600
2005-11-21	27.88	28.42	27.88	28.34	306800
2005-11-22	28.35	28.45	28.30	28.40	332100
2005-11-23	28.50	29.74	28.48	29.71	147800
2005-11-25	29.80	29.90	29.51	29.84	26500
2005-11-28	29.90	29.96	28.99	29.15	205700
2005-11-29	29.50	29.74	29.20	29.67	215600
2005-11-30	29.66	30.35	29.23	30.12	179200
2005-12-01	30.12	30.30	29.79	30.09	114300
2005-12-02	30.00	30.20	29.42	29.50	154400
2005-12-05	29.50	29.50	28.70	29.40	97100
2005-12-06	29.35	29.65	28.84	28.89	164700
2005-12-07	28.89	29.45	28.89	29.29	108100
2005-12-08	29.29	29.87	29.20	29.60	155000
2005-12-09	29.60	29.70	29.11	29.37	43900
2005-12-12	29.50	29.66	29.20	29.60	66900
2005-12-13	29.65	30.30	29.65	29.65	141300
2005-12-14	29.61	29.75	29.34	29.59	50700
2005-12-15	29.59	29.59	28.48	28.71	104800
2005-12-16	28.71	28.75	28.40	28.54	151600
2005-12-19	28.40	28.84	27.82	28.51	65800
2005-12-20	28.60	29.42	28.50	29.12	103700
2005-12-21	29.12	29.12	28.72	29.00	96300
2005-12-22	28.90	29.25	28.75	28.88	62100
2005-12-23	28.80	29.00	28.52	28.72	22700
2005-12-27	28.80	28.99	28.67	28.72	45500
2005-12-28	28.82	29.05	28.76	29.05	35000
2005-12-29	28.95	29.15	28.70	28.93	33100
2005-12-30	28.85	28.85	28.00	28.19	52300
2006-01-03	28.25	30.44	28.25	30.44	315900
2006-01-04	30.44	30.50	28.82	29.00	223600
2006-01-05	29.15	30.30	29.10	30.00	262100
2006-01-06	29.90	31.25	29.79	30.90	145700
2006-01-09	31.00	31.15	30.20	30.45	274200
2006-01-10	30.35	30.94	30.29	30.70	74800
2006-01-11	30.70	30.70	29.95	30.18	45800
2006-01-12	30.13	30.22	29.63	29.63	43500
2006-01-13	29.88	30.25	29.88	29.99	41100
2006-01-17	29.96	29.96	29.60	29.94	39600
2006-01-18	30.00	30.55	29.88	30.27	37000
2006-01-19	30.67	31.93	30.56	31.40	125300
2006-01-20	31.40	32.05	31.35	31.95	79400
2006-01-23	32.05	32.19	31.95	32.07	44800
2006-01-24	32.10	34.08	32.10	34.07	150100
2006-01-25	34.20	34.29	33.60	34.10	141600
2006-01-26	34.40	35.00	34.15	34.99	188300
2006-01-27	35.10	35.82	34.69	35.50	168100
2006-01-30	35.40	36.46	35.35	36.07	147900
2006-01-31	36.08	37.87	35.79	37.65	483700
2006-02-01	37.95	37.99	36.84	37.14	88900
2006-02-02	37.00	37.00	35.80	36.52	89400
2006-02-03	36.44	36.73	36.20	36.58	45500
2006-02-06	36.83	36.89	35.85	36.18	113400
2006-02-07	36.20	36.20	35.85	36.01	114500
2006-02-08	36.11	36.11	35.68	35.99	111500
2006-02-09	36.10	36.21	35.85	35.96	103600
2006-02-10	36.10	36.13	34.84	35.20	122200
2006-02-13	35.19	35.20	33.77	34.50	135600
2006-02-14	34.50	34.90	34.44	34.74	139700
2006-02-15	34.64	35.35	34.55	34.95	62300
2006-02-16	35.50	35.50	34.06	34.96	171200
2006-02-17	34.97	35.15	34.29	34.89	81700
2006-02-21	34.90	35.09	34.59	34.68	85800
2006-02-22	34.70	35.05	34.40	34.69	99800
2006-02-23	34.69	34.69	33.88	33.98	65600
2006-02-24	33.97	33.98	33.57	33.68	75000
2006-02-27	33.68	33.85	33.02	33.13	121100
2006-02-28	33.20	33.50	32.35	32.45	180900
2006-03-01	32.50	33.20	32.31	32.83	138600
2006-03-02	32.58	34.96	32.40	34.93	239900
2006-03-03	34.92	35.47	34.70	35.11	149300
2006-03-06	35.50	36.65	35.50	35.92	367800
2006-03-07	36.02	36.17	34.41	34.58	122200
2006-03-08	34.60	34.91	33.80	34.79	88100
2006-03-09	34.88	35.25	34.64	34.72	68200
2006-03-10	34.62	35.25	34.20	35.25	56500
2006-03-13	35.90	35.96	34.85	34.92	118800
2006-03-14	35.07	35.07	34.18	34.27	82100
2006-03-15	34.75	35.26	34.01	35.24	127700
2006-03-16	35.24	35.34	34.91	35.10	148400
2006-03-17	35.24	35.40	34.97	35.00	208200
2006-03-20	35.10	35.49	34.53	35.05	91100
2006-03-21	35.00	35.35	34.08	34.28	79200
2006-03-22	34.33	35.34	34.33	35.20	80700
2006-03-23	35.35	35.47	34.75	35.34	66000
2006-03-24	35.34	36.25	35.15	36.10	75600
2006-03-27	36.17	36.54	36.14	36.40	94100
2006-03-28	36.35	36.39	36.19	36.26	91600
2006-03-29	36.46	37.00	36.25	36.80	76300
2006-03-30	36.95	36.95	33.66	35.13	260000
2006-03-31	34.80	35.79	34.80	35.55	146800
2006-04-03	35.65	36.05	35.12	36.01	137900
2006-04-04	36.01	36.80	36.01	36.71	140500
2006-04-05	36.96	37.99	36.72	37.93	112000
2006-04-06	37.98	37.98	37.00	37.41	79500
2006-04-07	37.66	37.66	36.14	36.51	131700
2006-04-10	36.40	37.44	36.07	36.81	104500
2006-04-11	36.75	36.75	35.16	35.76	128700
2006-04-12	35.51	35.73	35.30	35.73	97200
2006-04-13	35.68	35.75	35.35	35.55	54200
2006-04-17	35.44	35.65	35.31	35.65	100700
2006-04-18	35.65	37.35	35.51	37.35	120400
2006-04-19	37.55	38.05	37.35	37.92	74600
2006-04-20	38.17	38.90	38.11	38.16	92800
2006-04-21	38.56	38.56	37.07	38.15	99200
2006-04-24	38.20	38.22	36.07	36.25	193700
2006-04-25	36.28	36.35	35.37	35.80	208500
2006-04-26	35.85	36.55	35.65	35.88	98900
2006-04-27	36.00	36.28	35.02	35.77	114200
2006-04-28	35.40	36.28	35.22	35.94	66100
2006-05-01	35.85	35.90	35.35	35.71	142800
2006-05-02	36.15	36.70	33.01	33.57	365200
2006-05-03	33.58	33.63	32.00	32.83	215600
2006-05-04	32.83	32.83	31.63	31.79	198700
2006-05-05	31.75	33.60	31.55	33.45	157300
2006-05-08	32.80	33.33	31.91	32.30	203800
2006-05-09	32.26	32.41	31.85	32.10	110400
2006-05-10	32.45	32.64	31.06	31.51	105300
2006-05-11	31.66	31.66	30.25	31.11	176400
2006-05-12	31.09	31.45	30.94	31.11	201200
2006-05-15	30.61	31.09	30.45	30.90	184000
2006-05-16	30.85	31.17	30.77	31.08	197500
2006-05-17	30.93	31.16	30.60	30.91	140400
2006-05-18	31.11	31.40	30.93	30.98	157000
2006-05-19	30.98	31.35	30.80	31.26	130500
2006-05-22	31.11	31.30	30.45	30.70	344100
2006-05-23	30.95	31.25	30.70	30.80	113100
2006-05-24	30.65	31.07	30.20	30.94	159500
2006-05-25	31.04	31.62	31.01	31.62	133500
2006-05-26	31.77	32.29	31.77	32.00	74300
2006-05-30	31.85	31.85	31.30	31.49	119100
2006-05-31	31.49	31.75	31.40	31.70	79400
2006-06-01	31.80	32.35	31.55	32.15	79800
2006-06-02	32.30	32.76	31.56	32.05	58300
2006-06-05	31.95	31.95	30.65	30.66	81100
2006-06-06	30.66	30.71	28.88	29.67	214900
2006-06-07	29.72	30.64	29.55	29.67	68800
2006-06-08	29.65	30.14	28.51	30.03	108300
2006-06-09	30.28	30.51	29.63	29.64	58500
2006-06-12	29.64	29.70	28.54	28.54	88700
2006-06-13	28.44	28.81	27.64	27.65	88900
2006-06-14	27.05	27.82	26.95	27.25	82900
2006-06-15	27.45	30.42	27.42	30.01	123300
2006-06-16	30.00	30.00	29.18	29.60	262900
2006-06-19	29.75	29.87	29.45	29.49	70100
2006-06-20	29.55	29.95	28.96	28.96	91200
2006-06-21	28.93	29.02	28.33	28.85	97400
2006-06-22	28.85	29.20	28.64	28.82	149100
2006-06-23	28.87	29.00	28.75	28.83	115200
2006-06-26	28.97	29.30	28.90	29.26	97500
2006-06-27	29.41	29.97	29.28	29.54	54200
2006-06-28	29.64	29.68	29.20	29.32	87200
2006-06-29	29.57	31.54	29.57	31.52	76400
2006-06-30	31.62	32.63	31.05	32.40	295900
2006-07-03	32.25	32.25	31.10	31.19	79200
2006-07-05	31.19	31.19	29.95	30.15	164000
2006-07-06	30.25	30.67	29.45	29.68	164100
2006-07-07	29.43	29.43	27.58	27.99	529700
2006-07-10	28.09	28.51	27.87	28.15	216600
2006-07-11	28.05	28.60	28.00	28.60	72600
2006-07-12	28.45	28.75	28.16	28.38	96900
2006-07-13	28.39	28.39	26.45	26.81	306500
2006-07-14	26.81	26.85	25.84	25.92	197100
2006-07-17	25.97	25.97	25.06	25.23	204000
2006-07-18	25.33	25.75	24.40	24.93	329100
2006-07-19	24.95	26.58	24.95	26.33	156900
2006-07-20	26.33	26.33	24.45	24.50	259200
2006-07-21	24.51	24.51	23.55	23.90	107600
2006-07-24	24.00	24.60	23.80	24.53	144800
2006-07-25	24.65	25.17	24.23	24.87	48800
2006-07-26	24.83	24.86	23.67	23.87	135600
2006-07-27	23.87	24.06	22.26	22.65	281400
2006-07-28	22.77	23.40	22.70	23.35	293500
2006-07-31	23.16	23.59	22.76	23.33	94500
2006-08-01	23.25	23.56	23.25	23.34	103100
2006-08-02	23.50	23.80	23.40	23.80	170200
2006-08-03	23.60	25.34	23.04	25.01	289300
2006-08-04	25.26	26.25	24.55	24.81	198900
2006-08-07	24.56	25.10	24.50	25.01	85100
2006-08-08	24.96	25.46	24.60	24.80	117400
2006-08-09	25.00	25.31	24.46	24.52	169900
2006-08-10	24.27	24.96	24.27	24.66	75400
2006-08-11	24.52	24.67	24.30	24.65	70900
2006-08-14	24.77	25.52	24.47	25.03	180100
2006-08-15	25.04	25.27	24.89	25.03	142000
2006-08-16	25.08	25.93	25.08	25.82	75300
2006-08-17	25.86	25.95	25.03	25.30	159100
2006-08-18	25.42	25.95	25.00	25.90	62600
2006-08-21	25.89	25.89	24.94	25.12	95800
2006-08-22	25.04	25.35	24.96	25.35	195900
2006-08-23	25.45	25.51	24.70	24.95	112000
2006-08-24	25.15	25.25	24.80	25.15	98900
2006-08-25	25.05	25.61	25.00	25.50	121100
2006-08-28	25.51	25.67	25.13	25.25	90700
2006-08-29	25.30	26.00	25.05	25.88	84100
2006-08-30	25.98	26.37	25.70	26.33	60700
2006-08-31	26.43	26.56	26.04	26.11	43100
2006-09-01	26.20	26.57	25.92	25.96	75800
2006-09-05	26.21	26.21	25.60	25.85	94800
2006-09-06	25.65	25.80	25.42	25.67	59000
2006-09-07	25.60	25.60	24.97	25.01	92600
2006-09-08	25.06	25.27	24.89	25.01	71700
2006-09-11	25.00	25.77	24.50	25.77	161700
2006-09-12	25.77	26.47	25.44	26.47	155300
2006-09-13	26.46	26.61	26.09	26.35	204200
2006-09-14	26.35	26.45	26.00	26.30	94500
2006-09-15	26.43	27.22	26.16	26.80	384600
2006-09-18	26.80	26.80	26.32	26.46	159000
2006-09-19	26.46	26.56	25.88	26.33	112500
2006-09-20	26.58	26.63	26.24	26.56	73100
2006-09-21	26.56	26.56	25.29	25.36	81000
2006-09-22	25.25	25.31	24.54	24.95	138500
2006-09-25	24.97	26.05	24.90	25.93	151200
2006-09-26	26.00	26.25	25.00	25.51	101300
2006-09-27	25.46	25.80	25.36	25.64	82000
2006-09-28	25.84	26.05	25.61	25.91	124400
2006-09-29	26.00	26.00	25.25	25.26	137100
2006-10-02	25.25	25.31	25.03	25.12	101300
2006-10-03	25.02	25.11	24.59	24.86	118500
2006-10-04	24.80	26.00	24.76	25.80	101600
2006-10-05	25.71	26.23	25.70	26.22	55900
2006-10-06	26.10	26.18	25.70	25.78	71900
2006-10-09	25.71	26.03	25.48	26.02	77200
2006-10-10	25.97	27.20	25.85	27.17	182800
2006-10-11	27.07	27.41	26.45	27.40	149000
2006-10-12	27.50	27.50	26.85	27.49	162300
2006-10-13	27.60	27.97	27.49	27.93	81500
2006-10-16	28.00	28.61	27.97	28.46	72700
2006-10-17	28.40	28.52	27.88	28.52	148000
2006-10-18	28.67	28.90	28.29	28.44	82400
2006-10-19	28.44	28.45	27.89	27.89	71500
2006-10-20	27.90	27.90	27.15	27.66	59500
2006-10-23	27.44	27.60	26.70	27.18	148100
2006-10-24	27.10	27.81	27.10	27.81	74500
2006-10-25	27.90	28.15	27.65	28.15	58400
2006-10-26	28.15	29.45	28.13	29.15	105300
2006-10-27	29.15	29.28	28.10	28.24	102400
2006-10-30	28.01	28.01	27.23	27.45	127000
2006-10-31	27.55	27.59	27.00	27.15	135300
2006-11-01	26.40	26.86	25.64	26.83	347100
2006-11-02	26.58	26.86	26.35	26.50	245700
2006-11-03	26.50	26.53	26.06	26.11	122600
2006-11-06	26.26	26.32	25.95	26.22	153900
2006-11-07	26.23	26.28	26.00	26.13	98900
2006-11-08	26.00	26.67	25.85	26.62	94100
2006-11-09	26.65	26.65	26.01	26.18	96000
2006-11-10	26.00	26.63	25.70	26.63	118500
2006-11-13	26.48	27.14	26.48	26.99	143300
2006-11-14	27.10	27.40	26.79	27.40	93200
2006-11-15	27.40	28.10	27.29	28.02	90700
2006-11-16	28.12	28.20	27.54	27.70	40800
2006-11-17	27.70	27.70	26.99	27.43	90100
2006-11-20	27.18	27.36	27.04	27.20	88600
2006-11-21	27.30	27.37	26.72	27.27	182800
2006-11-22	27.29	27.35	26.96	27.08	75800
2006-11-24	26.90	27.11	26.85	26.94	45700
2006-11-27	26.85	27.09	26.70	27.07	213600
2006-11-28	26.95	27.34	26.89	27.33	145700
2006-11-29	27.33	27.41	27.10	27.24	78400
2006-11-30	27.18	27.99	27.18	27.74	113700
2006-12-01	27.74	28.07	27.58	27.98	170900
2006-12-04	27.94	28.08	27.80	28.06	111200
2006-12-05	28.05	28.24	27.91	27.98	76200
2006-12-06	27.90	28.20	27.85	28.20	104300
2006-12-07	28.10	28.35	27.75	28.07	53500
2006-12-08	28.07	28.50	27.85	27.89	90200
2006-12-11	27.90	28.03	27.43	27.51	113100
2006-12-12	27.52	27.57	26.02	26.37	204500
2006-12-13	26.40	26.80	26.00	26.17	517900
2006-12-14	26.18	26.68	26.18	26.39	105500
2006-12-15	26.41	26.55	26.11	26.32	340200
2006-12-18	26.27	26.34	25.84	25.95	168900
2006-12-19	25.80	25.80	25.00	25.37	240700
2006-12-20	25.38	25.81	25.38	25.50	135100
2006-12-21	25.50	25.80	25.34	25.42	85400
2006-12-22	25.42	25.74	25.37	25.68	100800
2006-12-26	25.60	25.75	25.25	25.46	71700
2006-12-27	25.69	25.99	25.60	25.90	96400
2006-12-28	25.82	26.03	25.72	26.02	88800
2006-12-29	25.99	26.10	25.85	26.01	144700
2007-01-03	26.01	26.35	24.76	25.09	236000
2007-01-04	25.05	25.05	24.43	24.58	212600
2007-01-05	24.45	24.48	23.82	24.26	174000
2007-01-08	24.23	24.87	24.00	24.69	472400
2007-01-09	24.69	24.91	24.36	24.82	247800
2007-01-10	24.65	24.75	24.30	24.46	101700
2007-01-11	24.46	24.84	24.46	24.79	93900
2007-01-12	24.76	25.22	24.76	25.22	109000
2007-01-16	25.35	25.75	25.29	25.60	236700
2007-01-17	25.60	26.14	25.59	25.93	124500
2007-01-18	25.85	26.09	25.80	25.97	210200
2007-01-19	25.99	26.17	25.91	26.02	145600
2007-01-22	25.93	26.11	25.91	26.05	127700
2007-01-23	26.03	26.63	26.02	26.48	91100
2007-01-24	26.43	27.00	26.35	26.89	128800
2007-01-25	26.89	27.60	26.50	27.32	293400
2007-01-26	27.43	27.46	27.00	27.29	124800
2007-01-29	27.50	28.15	27.49	27.95	191800
2007-01-30	27.95	28.05	27.62	27.75	283100
2007-01-31	27.75	27.94	27.66	27.69	286200
2007-02-01	27.70	27.90	27.50	27.75	143600
2007-02-02	27.76	27.80	27.68	27.73	230200
2007-02-05	27.83	27.83	27.50	27.59	80700
2007-02-06	27.72	27.80	27.40	27.50	167800
2007-02-07	27.50	27.64	27.30	27.40	94800
2007-02-08	27.40	27.40	26.66	27.15	119900
2007-02-09	27.15	27.28	26.58	26.82	55700
2007-02-12	26.95	26.95	26.40	26.50	145489
2007-02-13	26.40	26.48	26.20	26.45	495355
2007-02-14	25.70	26.63	25.62	26.48	433618
2007-02-15	26.50	28.18	26.50	28.16	423100
2007-02-16	28.16	29.10	27.95	29.10	258100
2007-02-20	29.08	29.20	28.91	29.12	145300
2007-02-21	29.11	30.00	29.03	29.81	157500
2007-02-22	30.00	30.09	29.36	30.00	127500
2007-02-23	30.00	30.01	29.56	29.65	82600
2007-02-26	29.77	30.72	29.65	30.72	208950
2007-02-27	30.50	30.50	28.83	29.04	193700
2007-02-28	29.02	29.21	27.50	28.77	388600
2007-03-01	28.77	28.77	27.49	28.13	383834
2007-03-02	28.13	28.30	27.24	27.28	465400
2007-03-05	27.20	27.79	26.77	26.84	606900
2007-03-06	26.98	28.62	26.78	28.11	424100
2007-03-07	28.12	28.51	28.00	28.12	187500
2007-03-08	28.25	28.76	28.08	28.64	200500
2007-03-09	28.77	29.59	28.76	29.30	122300
2007-03-12	29.20	29.46	29.05	29.21	141900
2007-03-13	29.11	29.24	27.88	28.01	219200
2007-03-14	28.00	29.01	27.89	29.01	298000
2007-03-15	29.00	29.39	29.00	29.19	114900
2007-03-16	29.19	29.58	28.84	29.09	156000
2007-03-19	29.17	29.75	29.10	29.22	76800
2007-03-20	29.17	29.81	29.03	29.81	72800
2007-03-21	29.81	30.43	29.41	30.29	91500
2007-03-22	30.53	30.54	30.10	30.40	173700
2007-03-23	30.40	30.49	30.27	30.39	70900
2007-03-26	30.39	30.46	29.60	29.65	77400
2007-03-27	29.62	29.80	29.50	29.77	68600
2007-03-28	29.65	29.65	28.76	29.10	187700
2007-03-29	29.35	29.49	28.91	29.33	94100
2007-03-30	29.30	29.30	28.53	28.68	171400
2007-04-02	28.68	29.19	28.52	29.05	64700
2007-04-03	29.08	29.61	28.97	29.00	105500
2007-04-04	29.04	29.32	28.55	28.96	125100
2007-04-05	28.98	29.10	28.61	28.77	123100
2007-04-09	28.76	28.76	27.74	28.21	358600
2007-04-10	28.18	28.82	28.13	28.75	140000
2007-04-11	28.78	28.78	28.16	28.32	55600
2007-04-12	28.26	28.76	27.91	28.75	104200
2007-04-13	28.71	28.71	28.08	28.32	54100
2007-04-16	28.40	29.94	28.40	29.57	289200
2007-04-17	29.64	29.76	29.00	29.40	150400
2007-04-18	29.30	29.42	29.02	29.05	81900
2007-04-19	28.80	29.34	28.56	28.96	99500
2007-04-20	29.46	30.15	29.46	30.07	149600
2007-04-23	30.07	30.46	29.67	29.72	82900
2007-04-24	29.67	30.13	29.39	30.04	117100
2007-04-25	30.28	30.94	30.28	30.57	114500
2007-04-26	30.49	30.49	29.84	29.93	244000
2007-04-27	29.91	29.92	29.39	29.63	109900
2007-04-30	29.60	29.74	28.64	28.77	156400
2007-05-01	32.50	36.65	32.50	34.00	1179350
2007-05-02	34.45	35.00	33.98	34.87	341800
2007-05-03	34.73	35.19	34.42	34.91	307800
2007-05-04	34.81	35.33	34.71	35.29	235300
2007-05-07	35.19	35.28	34.85	34.97	172269
2007-05-08	34.72	35.29	34.50	35.00	133300
2007-05-09	34.90	35.10	34.65	35.00	79100
2007-05-10	34.85	35.09	34.44	34.46	296700
2007-05-11	34.70	34.90	34.59	34.86	88500
2007-05-14	34.75	34.80	34.08	34.19	182500
2007-05-15	34.10	34.48	33.68	33.99	178300
2007-05-16	34.03	34.06	33.33	33.84	120000
2007-05-17	33.70	33.79	33.24	33.31	142500
2007-05-18	33.31	33.37	32.89	33.28	89300
2007-05-21	33.24	33.40	33.03	33.30	119040
2007-05-22	33.25	33.86	33.14	33.54	144500
2007-05-23	33.65	34.30	33.34	33.48	120700
2007-05-24	33.48	34.19	32.97	33.33	197700
2007-05-25	33.50	33.63	33.07	33.30	86500
2007-05-29	34.15	34.15	33.36	33.69	78600
2007-05-30	33.55	33.79	33.33	33.50	125600
2007-05-31	33.68	33.88	33.26	33.69	137500
2007-06-01	33.78	34.30	33.40	33.70	386100
2007-06-04	33.54	33.84	33.32	33.52	136300
2007-06-05	33.35	33.40	32.72	32.99	109900
2007-06-06	32.89	33.22	32.25	33.17	118200
2007-06-07	33.07	33.13	32.18	33.01	455400
2007-06-08	33.01	33.61	32.84	33.40	97500
2007-06-11	33.25	33.83	33.14	33.42	119300
2007-06-12	33.25	33.62	32.79	33.02	149700
2007-06-13	33.10	33.96	33.02	33.82	206300
2007-06-14	33.90	34.35	33.41	33.50	172500
2007-06-15	34.13	34.24	33.47	33.50	179000
2007-06-18	33.51	33.86	33.13	33.59	121500
2007-06-19	33.43	34.19	33.43	33.97	135400
2007-06-20	34.12	34.39	33.46	34.03	173000
2007-06-21	33.88	33.95	33.24	33.82	107300
2007-06-22	33.82	33.94	32.84	33.57	249400
2007-06-25	33.32	34.22	33.12	33.84	184600
2007-06-26	33.95	34.20	33.42	34.01	145700
2007-06-27	33.76	34.13	33.49	33.85	129400
2007-06-28	33.85	33.90	33.36	33.38	91500
2007-06-29	33.55	33.91	32.99	33.14	108900
2007-07-02	33.32	33.79	32.95	33.79	110800
2007-07-03	33.79	33.88	32.35	32.86	62300
2007-07-05	32.79	34.00	32.65	33.86	191300
2007-07-06	33.80	33.80	33.27	33.57	76400
2007-07-09	33.54	34.01	33.30	33.91	64500
2007-07-10	33.68	33.74	33.27	33.35	156000
2007-07-11	33.32	33.65	33.05	33.48	146100
2007-07-12	33.75	33.83	33.31	33.57	113000
2007-07-13	33.43	33.60	33.22	33.42	54500
2007-07-16	33.26	33.77	33.00	33.08	145600
2007-07-17	33.01	33.73	33.01	33.27	110500
2007-07-18	33.05	34.44	32.84	34.44	174300
2007-07-19	34.52	36.76	34.23	36.76	409600
2007-07-20	36.68	36.68	34.97	35.24	283500
2007-07-23	35.31	35.76	35.00	35.06	117300
2007-07-24	34.50	34.66	33.81	33.99	316600
2007-07-25	34.21	34.97	33.01	34.07	196900
2007-07-26	33.70	34.04	33.13	33.77	406200
2007-07-27	33.56	34.26	32.96	33.75	322800
2007-07-30	33.63	34.41	32.57	34.29	263300
2007-07-31	34.58	35.48	34.58	34.78	320800
2007-08-01	36.90	38.39	35.88	37.92	990900
2007-08-02	39.20	42.23	38.02	41.00	1058700
2007-08-03	40.61	40.82	38.91	39.28	577400
2007-08-06	39.27	39.99	38.64	39.62	545900
2007-08-07	39.70	41.60	39.33	40.87	492100
2007-08-08	41.27	41.68	36.40	36.97	765500
2007-08-09	36.10	36.10	34.55	35.06	874200
2007-08-10	34.85	40.30	34.10	37.50	627200
2007-08-13	37.51	38.91	36.31	37.23	376300
2007-08-14	37.03	37.69	35.20	35.24	286600
2007-08-15	34.99	36.67	34.96	35.90	227900
2007-08-16	35.75	37.50	34.34	37.40	405400
2007-08-17	39.08	39.80	37.82	38.52	443400
2007-08-20	38.61	38.81	37.61	38.40	131700
2007-08-21	38.40	39.27	37.88	38.44	175900
2007-08-22	39.00	40.55	38.95	40.43	254500
2007-08-23	40.43	40.58	38.56	39.45	178900
2007-08-24	39.50	40.50	39.28	39.88	162100
2007-08-27	39.74	40.48	39.16	40.25	208100
2007-08-28	39.79	39.82	38.04	38.06	118000
2007-08-29	38.20	39.66	37.94	39.50	216100
2007-08-30	39.39	39.91	38.48	38.87	187600
2007-08-31	39.58	39.83	38.90	39.27	130900
2007-09-04	38.98	39.50	38.47	39.20	236400
2007-09-05	39.08	39.31	38.54	38.80	249100
2007-09-06	38.95	39.20	38.55	38.90	198200
2007-09-07	38.45	38.53	37.53	37.95	287100
2007-09-10	38.25	38.33	37.23	37.48	292900
2007-09-11	37.72	38.30	37.63	38.05	359700
2007-09-12	37.98	38.35	37.64	37.80	266200
2007-09-13	37.87	38.84	37.44	38.25	377800
2007-09-14	37.87	38.65	37.82	38.31	207300
2007-09-17	38.28	38.66	38.19	38.28	501300
2007-09-18	38.40	39.65	38.12	39.46	374600
2007-09-19	39.67	39.95	38.67	39.36	562400
2007-09-20	39.54	40.23	38.84	38.96	204300
2007-09-21	39.34	41.42	37.92	38.90	389000
2007-09-24	39.23	40.38	38.86	38.98	207700
2007-09-25	38.58	40.62	38.57	40.38	262300
2007-09-26	40.75	41.70	40.37	41.56	292300
2007-09-27	41.83	42.73	41.74	41.98	268100
2007-09-28	42.01	42.11	40.41	40.68	213600
2007-10-01	40.74	41.89	40.68	41.29	267900
2007-10-02	41.49	41.89	41.12	41.37	196900
2007-10-03	41.30	42.09	40.64	41.11	136100
2007-10-04	41.38	42.72	41.07	42.24	162100
2007-10-05	42.81	44.18	42.42	44.18	224500
2007-10-08	43.09	43.18	40.51	41.02	291600
2007-10-09	41.06	41.90	40.97	41.78	158300
2007-10-10	41.86	43.20	41.09	43.02	222900
2007-10-11	43.50	44.14	41.87	42.25	199600
2007-10-12	42.14	42.99	41.84	42.47	202900
2007-10-15	42.82	43.00	41.80	42.27	241500
2007-10-16	42.24	43.40	42.20	42.42	141600
2007-10-17	42.99	43.57	42.13	42.80	152000
2007-10-18	42.50	44.17	42.07	42.86	102200
2007-10-19	42.79	42.79	40.86	41.35	242400
2007-10-22	41.30	41.40	39.83	40.50	227400
2007-10-23	40.57	40.77	39.28	40.73	165600
2007-10-24	40.34	41.16	39.46	40.92	111200
2007-10-25	41.14	41.28	40.02	41.08	111600
2007-10-26	41.75	42.53	41.10	42.45	79700
2007-10-29	42.45	42.85	40.12	40.53	142700
2007-10-30	40.43	40.43	38.83	40.12	384300
2007-10-31	40.35	40.35	37.44	39.58	428800
2007-11-01	38.61	38.61	37.20	37.83	384100
2007-11-02	37.91	38.05	34.90	35.39	310100
2007-11-05	35.31	36.29	33.71	35.81	393637
2007-11-06	36.18	36.24	35.01	36.15	270500
2007-11-07	35.58	36.08	34.53	34.82	354700
2007-11-08	35.34	35.34	33.54	34.47	401800
2007-11-09	34.00	34.58	33.33	33.66	225300
2007-11-12	33.42	33.42	32.10	32.36	648100
2007-11-13	32.15	33.39	31.08	33.33	630900
2007-11-14	33.48	33.66	32.38	32.61	529800
2007-11-15	32.39	33.00	31.03	31.28	377138
2007-11-16	31.27	31.45	29.29	29.82	868500
2007-11-19	30.30	32.45	28.26	28.57	1030220
2007-11-20	28.58	29.65	28.29	29.33	422400
2007-11-21	29.10	29.68	28.60	28.76	445700
2007-11-23	29.10	29.99	29.10	29.51	129400
2007-11-26	29.43	29.62	27.85	27.97	184400
2007-11-27	28.00	28.12	24.97	26.81	895900
2007-11-28	26.81	29.67	26.81	29.31	552900
2007-11-29	29.02	29.02	27.33	27.42	273800
2007-11-30	28.24	29.48	27.13	27.32	439125
2007-12-03	27.93	27.98	26.84	27.52	320000
2007-12-04	27.06	27.28	26.42	26.75	417500
2007-12-05	27.10	27.68	26.80	27.26	193830
2007-12-06	27.19	28.48	26.88	28.29	502400
2007-12-07	28.09	29.45	28.06	29.20	549900
2007-12-10	29.35	29.93	29.02	29.90	320000
2007-12-11	29.97	32.25	29.70	29.93	545070
2007-12-12	30.71	31.22	28.84	29.43	286465
2007-12-13	28.80	29.23	28.51	29.17	250000
2007-12-14	28.75	28.90	27.99	28.09	281900
2007-12-17	27.75	28.36	27.53	27.70	297220
2007-12-18	28.00	28.58	27.75	28.55	232700
2007-12-19	28.61	28.72	27.94	28.03	129400
2007-12-20	28.26	28.87	27.99	28.35	271000
2007-12-21	28.75	28.96	28.26	28.45	340900
2007-12-24	28.70	29.45	28.70	28.98	53700
2007-12-26	28.52	28.88	28.37	28.80	162100
2007-12-27	28.51	28.51	27.97	28.26	230300
2007-12-28	28.30	28.43	27.40	27.76	227300
2007-12-31	27.58	27.85	26.64	27.40	288500
2008-01-02	27.04	27.93	26.78	27.09	223700
2008-01-03	27.11	28.16	27.11	27.40	217300
2008-01-04	27.17	27.31	25.50	25.53	272400
2008-01-07	25.67	26.01	25.35	25.87	393100
2008-01-08	25.72	26.04	24.01	24.09	344100
2008-01-09	23.88	25.31	23.62	25.12	273500
2008-01-10	24.82	26.62	24.48	26.15	308400
2008-01-11	26.07	26.35	25.38	25.80	263700
2008-01-14	26.00	26.00	24.92	25.18	336800
2008-01-15	24.70	24.85	23.79	24.04	424800
2008-01-16	24.11	24.31	23.47	23.60	376500
2008-01-17	23.59	23.59	21.75	21.95	369940
2008-01-18	21.80	22.47	21.24	21.48	530300
2008-01-22	20.58	21.77	20.17	21.47	777900
2008-01-23	21.00	22.48	20.52	22.29	779093
2008-01-24	22.24	25.12	22.24	24.21	787000
2008-01-25	24.60	24.77	23.51	23.63	309000
2008-01-28	23.62	24.65	23.15	24.44	214900
2008-01-29	24.49	25.48	23.85	25.32	456414
2008-01-30	25.20	26.36	24.85	25.73	268900
2008-01-31	25.17	27.26	24.64	27.05	272800
2008-02-01	27.12	27.39	26.05	26.95	169228
2008-02-04	26.86	26.86	25.76	26.61	191400
2008-02-05	26.01	26.10	24.80	24.85	306000
2008-02-06	25.10	25.71	24.76	25.06	136100
2008-02-07	25.02	25.26	24.41	25.00	223700
2008-02-08	24.97	25.64	24.55	24.64	119900
2008-02-11	24.68	25.06	24.21	24.95	139100
2008-02-12	25.03	25.68	24.31	24.56	144200
2008-02-13	25.03	26.16	24.87	26.11	312950
2008-02-14	24.67	26.59	23.25	25.02	485000
2008-02-15	24.76	24.88	24.01	24.39	408300
2008-02-19	24.67	25.05	24.05	24.07	175300
2008-02-20	24.04	25.26	23.80	24.93	312063
2008-02-21	25.06	25.24	24.22	24.35	470100
2008-02-22	24.43	24.59	23.87	24.58	341300
2008-02-25	24.49	25.59	24.36	25.38	189840
2008-02-26	25.24	27.49	25.19	27.04	349800
2008-02-27	26.92	29.29	26.73	28.69	562700
2008-02-28	28.46	28.48	26.98	27.83	355000
2008-02-29	27.44	27.55	26.57	26.96	316800
2008-03-03	27.03	27.03	25.46	26.21	299100
2008-03-04	26.07	27.42	26.01	27.41	299500
2008-03-05	27.38	28.18	27.03	27.60	203103
2008-03-06	27.41	27.85	26.86	27.10	267799
2008-03-07	26.64	27.78	26.27	26.62	285900
2008-03-10	26.88	26.88	26.00	26.11	263800
2008-03-11	26.90	27.57	26.82	27.51	185400
2008-03-12	27.59	28.99	27.30	27.97	316100
2008-03-13	27.52	28.49	27.27	28.35	195700
2008-03-14	28.36	28.85	26.60	26.87	304784
2008-03-17	26.07	26.89	25.39	26.31	330900
2008-03-18	27.10	28.05	26.29	28.00	191800
2008-03-19	28.15	28.50	26.53	26.53	171967
2008-03-20	26.93	27.08	26.05	26.48	488700
2008-03-24	26.60	28.14	26.60	27.06	317140
2008-03-25	26.74	26.99	25.50	25.69	260800
2008-03-26	25.55	26.14	25.55	25.81	179100
2008-03-27	25.94	26.07	25.34	25.34	206400
2008-03-28	25.36	25.46	24.61	24.64	160300
2008-03-31	24.50	25.05	24.20	24.46	191000
2008-04-01	24.86	25.39	24.36	25.33	226900
2008-04-02	25.07	25.42	24.42	25.25	200800
2008-04-03	24.87	24.87	24.34	24.84	148800
2008-04-04	24.90	26.64	24.90	26.62	319060
2008-04-07	26.83	27.29	26.60	26.81	168100
2008-04-08	26.54	27.03	26.29	26.79	107973
2008-04-09	26.79	27.19	26.16	26.21	115400
2008-04-10	26.25	27.24	26.11	26.74	92077
2008-04-11	26.50	27.00	26.01	26.11	85700
2008-04-14	26.05	26.66	25.92	26.16	136011
2008-04-15	26.39	26.81	24.77	24.77	367355
2008-04-16	24.96	25.78	24.96	25.74	195783
2008-04-17	25.62	26.33	25.40	26.15	120800
2008-04-18	26.58	27.24	26.48	26.70	123048
2008-04-21	26.38	26.56	25.50	25.55	109700
2008-04-22	25.35	25.51	24.20	24.69	142730
2008-04-23	24.74	24.86	23.53	23.60	163938
2008-04-24	23.50	24.48	23.47	24.06	118247
2008-04-25	24.26	24.58	23.52	24.24	167464
2008-04-28	24.17	25.38	24.17	24.96	134414
2008-04-29	24.89	25.31	24.60	24.62	181041
2008-04-30	24.66	25.11	24.22	24.39	141648
2008-05-01	24.45	25.65	24.45	24.78	237193
2008-05-02	25.02	25.41	22.72	22.75	618631
2008-05-05	24.12	24.15	22.88	23.59	485162
2008-05-06	23.26	23.31	22.64	22.92	374641
2008-05-07	22.81	23.19	22.65	22.78	280250
2008-05-08	22.83	22.87	22.00	22.04	224215
2008-05-09	21.82	22.60	21.81	22.41	140719
2008-05-12	22.49	22.95	22.32	22.91	147685
2008-05-13	22.99	23.92	22.95	23.81	258281
2008-05-14	23.80	24.00	23.40	23.43	222706
2008-05-15	23.39	23.59	23.03	23.54	65533
2008-05-16	23.61	23.61	22.73	23.26	141510
2008-05-19	23.39	24.00	23.34	23.52	126351
2008-05-20	23.37	23.39	22.94	22.99	204327
2008-05-21	23.14	23.38	22.69	22.91	267571
2008-05-22	22.95	22.99	22.50	22.76	144946
2008-05-23	22.91	23.08	22.67	22.99	194685
2008-05-27	23.11	23.56	22.81	23.51	141535
2008-05-28	23.75	23.75	23.25	23.35	221259
2008-05-29	23.15	23.20	22.10	22.70	576964
2008-05-30	22.23	22.38	21.50	21.98	521165
2008-06-02	21.98	22.37	21.76	22.05	406087
2008-06-03	22.35	22.35	21.92	22.18	333913
2008-06-04	22.20	22.25	21.18	21.20	456667
2008-06-05	21.22	21.76	21.13	21.56	353651
2008-06-06	21.45	21.53	20.45	20.45	616151
2008-06-09	20.71	20.90	19.82	20.05	756398
2008-06-10	19.96	20.15	19.60	19.72	603146
2008-06-11	19.75	19.99	19.53	19.69	341111
2008-06-12	19.81	20.95	19.63	19.72	295248
2008-06-13	19.96	20.32	19.60	19.75	111793
2008-06-16	19.65	20.00	19.51	19.80	123827
2008-06-17	19.90	19.90	18.90	18.93	140827
2008-06-18	18.86	19.31	18.50	18.98	477492
2008-06-19	18.93	19.21	18.26	18.79	343051
2008-06-20	18.75	18.80	18.25	18.49	533302
2008-06-23	18.43	18.70	18.02	18.17	421482
2008-06-24	18.13	18.18	17.33	17.33	207164
2008-06-25	17.43	18.23	17.38	17.60	255278
2008-06-26	17.35	17.62	16.52	16.58	409307
2008-06-27	16.48	16.88	16.33	16.73	560253
2008-06-30	16.63	16.65	15.90	15.95	300718
2008-07-01	15.72	15.96	15.17	15.87	311094
2008-07-02	15.67	16.71	15.47	15.55	546202
2008-07-03	15.62	15.84	15.12	15.41	538304
2008-07-07	15.48	15.91	15.21	15.40	495670
2008-07-08	15.39	16.56	15.31	16.45	349996
2008-07-09	16.53	16.53	15.40	15.67	499463
2008-07-10	15.68	15.97	15.33	15.40	264591
2008-07-11	15.16	15.28	14.56	15.23	344959
2008-07-14	15.49	15.53	14.85	15.10	292331
2008-07-15	14.96	15.89	14.66	15.66	399268
2008-07-16	15.66	16.87	15.38	16.74	475639
2008-07-17	16.64	17.19	16.64	17.05	455063
2008-07-18	17.04	17.15	16.80	16.94	351902
2008-07-21	16.97	17.36	16.60	16.89	465279
2008-07-22	16.80	17.63	16.70	17.56	188648
2008-07-23	17.61	18.76	17.50	18.72	308595
2008-07-24	19.20	19.20	17.67	17.87	463765
2008-07-25	18.00	18.53	17.72	17.99	361971
2008-07-28	17.81	18.00	16.74	16.87	264881
2008-07-29	16.92	18.03	16.91	18.03	614838
2008-07-30	17.98	18.51	17.29	17.43	265527
2008-07-31	16.74	17.36	13.91	14.80	611288
2008-08-01	14.60	15.84	14.25	15.06	478880
2008-08-04	15.18	15.54	14.85	15.06	634415
2008-08-05	15.02	15.50	14.82	15.32	423438
2008-08-06	15.31	16.05	15.18	16.01	295765
2008-08-07	16.00	16.63	15.83	16.05	252431
2008-08-08	16.09	16.97	16.01	16.71	152877
2008-08-11	16.74	18.17	16.52	17.64	235149
2008-08-12	17.72	18.10	17.27	17.94	161699
2008-08-13	18.04	18.39	17.24	18.07	188148
2008-08-14	17.98	19.50	17.91	18.82	176917
2008-08-15	19.11	19.47	18.22	18.42	141412
2008-08-18	18.65	18.90	17.87	18.05	103001
2008-08-19	17.79	18.07	17.00	17.14	117085
2008-08-20	17.08	17.60	16.95	17.15	127174
2008-08-21	17.06	17.06	16.31	16.55	263471
2008-08-22	16.59	17.09	16.40	16.81	148082
2008-08-25	16.72	16.72	15.77	16.16	199446
2008-08-26	16.12	16.45	15.58	15.89	193471
2008-08-27	16.01	16.01	15.42	15.72	182439
2008-08-28	15.71	16.07	15.35	16.06	142120
2008-08-29	15.97	16.56	15.74	16.03	125433
2008-09-02	16.45	16.69	15.84	16.36	421204
2008-09-03	16.37	16.83	16.13	16.79	332421
2008-09-04	16.71	17.03	16.45	16.49	322163
2008-09-05	16.46	17.33	16.01	16.76	316709
2008-09-08	17.57	19.14	17.57	18.16	512156
2008-09-09	18.09	19.15	17.95	17.95	310009
2008-09-10	18.29	18.72	17.61	18.27	138783
2008-09-11	18.10	18.37	17.71	18.03	162435
2008-09-12	17.89	18.50	17.65	18.10	195292
2008-09-15	17.34	17.95	17.31	17.54	160120
2008-09-16	17.04	18.11	16.79	18.11	274019
2008-09-17	17.79	17.80	16.15	17.30	302572
2008-09-18	17.58	20.67	17.58	20.22	508452
2008-09-19	22.99	23.98	19.75	20.58	913589
2008-09-22	20.58	23.20	18.51	18.55	427397
2008-09-23	18.35	20.15	18.35	18.93	262667
2008-09-24	19.04	19.41	18.44	18.87	264170
2008-09-25	19.21	20.35	19.21	19.58	237719
2008-09-26	19.36	19.42	18.18	18.94	306294
2008-09-29	18.56	18.58	17.58	18.23	181811
2008-09-30	18.40	18.48	16.20	17.11	332825
2008-10-01	17.01	17.15	15.98	16.05	269070
2008-10-02	15.98	16.04	14.77	15.04	258865
2008-10-03	15.33	15.79	14.25	14.27	288137
2008-10-06	14.15	15.85	13.52	15.43	400879
2008-10-07	15.72	15.76	13.88	14.10	277087
2008-10-08	14.20	15.55	14.07	14.69	291805
2008-10-09	14.90	14.99	13.00	13.09	239472
2008-10-10	12.37	14.62	11.86	14.24	467254
2008-10-13	14.76	15.54	14.25	15.53	312622
2008-10-14	15.76	15.85	13.59	14.12	247520
2008-10-15	14.17	14.17	12.41	12.44	175739
2008-10-16	12.68	12.93	11.06	12.73	590891
2008-10-17	10.75	12.83	10.75	11.88	334249
2008-10-20	12.00	12.44	11.43	12.32	159855
2008-10-21	12.13	12.79	11.59	11.67	185972
2008-10-22	11.47	11.99	11.20	11.43	230204
2008-10-23	11.54	11.84	10.23	11.29	428495
2008-10-24	10.29	11.75	10.23	11.42	269077
2008-10-27	11.19	11.97	10.73	10.73	191891
2008-10-28	10.94	12.10	10.72	12.06	190699
2008-10-29	12.21	12.38	11.70	12.04	196333
2008-10-30	12.16	12.64	11.70	12.06	184768
2008-10-31	11.40	12.70	10.49	12.10	355218
2008-11-03	12.38	12.79	11.85	11.94	244092
2008-11-04	12.00	12.61	11.43	12.53	237589
2008-11-05	12.32	13.12	12.17	12.34	214518
2008-11-06	12.26	12.56	11.67	11.76	288076
2008-11-07	11.91	12.28	11.41	12.10	155804
2008-11-10	12.50	13.11	11.60	11.78	123210
2008-11-11	11.70	12.20	11.18	12.01	185480
2008-11-12	11.74	12.12	11.41	11.59	208811
2008-11-13	11.65	12.88	10.52	12.83	260457
2008-11-14	12.53	12.75	11.42	11.51	244292
2008-11-17	11.36	11.58	10.67	11.01	154642
2008-11-18	11.03	11.48	10.32	11.10	202956
2008-11-19	11.11	11.51	10.11	10.22	195683
2008-11-20	10.25	10.99	9.46	9.65	258093
2008-11-21	9.84	10.66	9.10	10.50	311860
2008-11-24	10.63	12.26	10.46	11.85	227859
2008-11-25	11.98	12.20	11.34	12.20	202396
2008-11-26	11.79	14.54	11.79	14.07	184871
2008-11-28	13.85	14.33	13.67	14.06	65151
2008-12-01	13.59	13.70	11.32	11.35	243596
2008-12-02	11.65	12.98	11.52	12.71	224450
2008-12-03	12.72	14.29	12.39	13.45	190445
2008-12-04	13.20	14.52	12.54	13.03	160015
2008-12-05	12.83	13.48	12.20	13.31	223256
2008-12-08	13.62	14.95	13.37	14.39	187404
2008-12-09	14.13	15.26	13.59	13.95	171922
2008-12-10	14.15	15.28	13.95	14.65	132870
2008-12-11	14.50	15.10	13.12	13.28	178617
2008-12-12	13.09	14.31	12.21	14.22	236857
2008-12-15	14.33	14.41	12.58	13.06	264144
2008-12-16	13.15	14.80	12.89	14.42	312633
2008-12-17	14.27	15.10	14.02	14.63	569640
2008-12-18	14.39	15.26	12.76	12.93	409161
2008-12-19	13.09	14.33	12.88	13.05	401256
2008-12-22	13.05	13.28	12.06	12.73	280143
2008-12-23	12.95	13.34	11.50	11.72	278738
2008-12-24	11.70	12.06	11.38	11.81	160641
2008-12-26	11.88	12.51	11.63	12.28	149906
2008-12-29	12.29	12.29	11.26	11.53	158170
2008-12-30	11.66	11.99	11.19	11.67	212462
2008-12-31	11.67	12.42	11.50	12.00	275118
2009-01-02	12.04	12.40	11.61	12.30	208056
2009-01-05	12.25	12.56	11.84	12.13	320256
2009-01-06	12.35	12.88	11.80	11.94	282526
2009-01-07	11.95	12.11	11.27	11.45	169729
2009-01-08	11.40	11.62	11.25	11.56	146011
2009-01-09	11.45	11.45	10.52	10.57	154946
2009-01-12	10.58	10.66	10.06	10.16	132936
2009-01-13	10.15	10.68	10.03	10.26	173655
2009-01-14	10.01	10.18	9.36	9.53	278523
2009-01-15	9.51	9.62	8.55	9.40	268800
2009-01-16	9.47	9.54	8.31	8.84	188208
2009-01-20	8.71	8.85	7.99	8.53	252125
2009-01-21	8.71	9.17	8.61	9.08	207456
2009-01-22	8.85	8.91	8.36	8.55	245804
2009-01-23	8.29	9.12	8.21	8.74	149892
2009-01-26	8.67	9.25	8.40	8.64	88718
2009-01-27	8.65	8.77	8.34	8.56	113220
2009-01-28	8.70	9.75	8.44	8.99	335794
2009-01-29	8.84	9.10	8.79	8.79	164874
2009-01-30	8.93	8.93	8.60	8.62	163030
2009-02-02	8.44	8.81	8.17	8.68	180775
2009-02-03	8.74	8.78	8.24	8.46	196156
2009-02-04	8.46	8.56	7.90	7.92	208989
2009-02-05	7.87	8.13	7.51	8.06	178998
2009-02-06	7.98	8.64	7.98	8.52	114446
2009-02-09	8.43	8.57	8.10	8.12	91877
2009-02-10	8.08	8.26	7.24	7.40	199406
2009-02-11	7.43	7.80	7.11	7.25	204253
2009-02-12	7.40	7.80	6.24	7.70	314673
2009-02-13	7.73	8.26	7.62	8.08	256805
2009-02-17	7.74	8.25	7.41	7.94	298327
2009-02-18	8.00	8.14	7.20	7.27	139194
2009-02-19	7.40	7.80	7.00	7.05	138031
2009-02-20	6.88	7.38	6.71	7.25	155950
2009-02-23	7.30	7.42	6.80	6.99	122199
2009-02-24	7.11	7.15	6.70	6.90	196779
2009-02-25	6.80	6.88	6.42	6.57	413004
2009-02-26	6.76	6.95	6.40	6.55	303680
2009-02-27	6.45	6.77	6.07	6.21	277000
2009-03-02	6.16	6.55	6.07	6.16	188521
2009-03-03	6.26	6.33	5.97	6.08	126107
2009-03-04	6.15	6.59	5.92	6.50	227805
2009-03-05	6.22	6.29	5.68	5.88	347724
2009-03-06	6.05	6.07	5.91	6.04	424395
2009-03-09	6.06	6.08	5.49	5.50	117668
2009-03-10	5.70	5.89	5.49	5.83	157837
2009-03-11	5.85	5.88	5.47	5.60	167247
2009-03-12	5.54	6.44	5.40	6.33	281836
2009-03-13	6.50	7.20	6.36	7.15	135157
2009-03-16	7.25	7.52	7.01	7.42	301020
2009-03-17	7.54	8.76	7.11	8.73	234018
2009-03-18	8.70	8.81	8.20	8.56	200495
2009-03-19	8.68	9.25	8.57	8.58	118045
2009-03-20	8.70	8.73	8.24	8.52	217446
2009-03-23	8.78	9.96	8.61	9.96	141149
2009-03-24	9.74	9.88	9.13	9.22	127457
2009-03-25	9.42	10.54	9.15	9.65	175252
2009-03-26	9.80	10.16	9.72	9.99	156594
2009-03-27	9.76	10.00	9.51	9.51	124431
2009-03-30	9.17	9.21	8.70	8.86	95460
2009-03-31	9.03	9.09	8.67	8.68	114122
2009-04-01	8.43	8.78	8.15	8.50	212411
2009-04-02	8.73	10.00	8.63	9.73	171909
2009-04-03	9.68	10.19	9.55	10.04	214583
2009-04-06	9.89	10.38	9.75	10.33	119247
2009-04-07	10.11	10.32	9.82	9.94	119406
2009-04-08	10.01	10.89	9.89	10.44	153052
2009-04-09	10.83	11.89	10.31	11.74	163379
2009-04-13	11.42	11.79	10.89	11.58	132785
2009-04-14	11.30	11.53	10.46	10.70	152817
2009-04-15	10.58	11.70	10.50	11.21	97883
2009-04-16	11.22	11.73	10.81	11.73	187519
2009-04-17	11.77	12.49	11.45	12.18	113704
2009-04-20	11.70	11.76	11.01	11.26	171395
2009-04-21	11.17	12.26	11.17	11.99	150987
2009-04-22	11.78	12.84	11.75	12.00	205253
2009-04-23	12.08	12.50	11.84	12.18	220787
2009-04-24	12.29	14.55	12.02	13.85	382363
2009-04-27	13.65	14.07	13.14	13.34	293743
2009-04-28	13.21	13.54	12.38	12.48	271356
2009-04-29	12.64	14.07	12.52	13.85	215848
2009-04-30	13.90	15.10	13.78	14.28	265489
2009-05-01	14.34	14.62	14.00	14.24	246221
2009-05-04	14.25	14.74	14.11	14.61	230953
2009-05-05	13.00	14.21	11.43	13.67	518267
2009-05-06	13.86	14.36	13.65	14.19	239286
2009-05-07	14.20	14.30	13.21	13.25	163913
2009-05-08	13.85	14.66	13.58	14.63	181728
2009-05-11	14.17	14.83	13.80	13.92	231667
2009-05-12	14.13	14.13	12.65	13.19	188366
2009-05-13	12.96	12.96	11.84	11.91	196346
2009-05-14	11.92	12.62	11.71	11.93	212712
2009-05-15	11.93	12.37	11.52	12.09	185491
2009-05-18	12.36	13.52	12.16	13.44	167696
2009-05-19	13.17	13.89	12.50	13.67	170716
2009-05-20	13.66	15.54	13.54	14.67	444362
2009-05-21	14.24	14.35	12.50	12.71	408843
2009-05-22	12.79	13.67	12.65	13.21	185206
2009-05-26	13.02	14.39	12.80	13.98	259070
2009-05-27	13.91	14.67	13.68	13.70	167532
2009-05-28	13.81	14.28	12.55	13.70	179025
2009-05-29	13.79	14.42	13.35	14.35	216943
2009-06-01	14.97	15.68	14.50	15.40	161429
2009-06-02	15.26	15.26	14.38	14.85	239477
2009-06-03	14.76	14.76	13.75	14.33	190451
2009-06-04	14.40	14.70	14.07	14.49	136540
2009-06-05	14.71	14.92	14.31	14.56	119062
2009-06-08	14.55	14.55	13.42	13.94	198301
2009-06-09	13.99	14.51	13.97	14.19	112559
2009-06-10	14.38	14.63	13.29	13.62	140372
2009-06-11	13.66	13.87	13.09	13.24	107329
2009-06-12	13.07	13.19	12.83	13.08	82956
2009-06-15	12.75	13.11	12.46	12.95	185105
2009-06-16	13.13	13.58	12.80	12.93	108296
2009-06-17	12.93	13.56	12.30	13.00	144810
2009-06-18	12.91	13.01	12.38	12.72	115700
2009-06-19	12.96	13.61	12.67	12.77	181973
2009-06-22	12.68	12.89	12.37	12.39	143149
2009-06-23	12.49	13.23	12.29	12.93	136705
2009-06-24	13.04	13.26	12.45	12.67	123041
2009-06-25	12.51	12.90	12.46	12.78	107452
2009-06-26	12.72	12.75	12.16	12.45	602763
2009-06-29	12.76	12.90	12.10	12.62	177191
2009-06-30	12.83	12.95	12.11	12.17	175508
2009-07-01	12.32	12.61	12.21	12.33	156646
2009-07-02	11.93	11.95	11.00	11.00	144386
2009-07-06	10.92	11.07	10.46	10.75	165503
2009-07-07	10.72	10.84	10.19	10.36	341283
2009-07-08	10.65	11.24	10.61	11.11	267124
2009-07-09	11.11	12.35	11.11	11.83	298538
2009-07-10	11.77	12.20	11.75	12.15	175139
2009-07-13	12.18	12.63	11.83	12.60	111051
2009-07-14	12.62	12.90	12.43	12.88	55979
2009-07-15	12.71	12.71	11.90	12.42	252458
2009-07-16	12.30	12.42	11.96	12.04	288783
2009-07-17	12.07	12.23	11.62	12.06	95791
2009-07-20	12.17	13.11	12.17	12.92	119565
2009-07-21	13.11	14.19	12.95	14.15	271136
2009-07-22	14.06	14.74	14.01	14.59	165102
2009-07-23	14.50	15.37	14.42	14.86	183882
2009-07-24	14.67	14.92	14.45	14.91	76098
2009-07-27	14.85	14.85	14.39	14.64	108744
2009-07-28	14.55	14.79	14.17	14.71	196926
2009-07-29	14.60	14.60	14.33	14.44	117013
2009-07-30	14.60	15.55	14.56	15.39	215475
2009-07-31	19.95	21.41	18.00	19.19	652005
2009-08-03	19.10	20.35	19.08	20.29	549547
2009-08-04	19.60	20.28	19.24	20.16	361137
2009-08-05	19.72	22.20	18.73	21.90	389528
2009-08-06	22.09	22.64	20.62	21.02	187367
2009-08-07	21.50	23.18	21.41	21.86	262395
2009-08-10	21.81	22.68	21.42	22.35	197096
2009-08-11	21.93	22.04	20.75	20.88	161124
2009-08-12	20.96	21.68	20.87	21.10	96509
2009-08-13	21.31	21.38	20.54	21.02	62855
2009-08-14	21.03	21.14	20.16	20.40	73933
2009-08-17	19.85	19.95	19.27	19.71	89394
2009-08-18	19.91	19.91	18.81	19.11	208428
2009-08-19	18.89	19.87	18.69	19.70	120430
2009-08-20	19.70	20.57	19.62	20.12	105498
2009-08-21	20.29	20.85	20.23	20.37	110608
2009-08-24	20.46	21.07	20.41	21.00	83639
2009-08-25	21.01	21.33	20.71	20.81	79161
2009-08-26	20.75	21.29	20.40	20.90	60397
2009-08-27	21.11	21.26	20.18	20.85	67177
2009-08-28	20.97	21.52	20.20	20.41	61678
2009-08-31	20.12	20.67	19.60	20.58	90262
2009-09-01	20.31	21.45	20.07	20.41	125743
2009-09-02	20.28	20.54	19.80	20.01	57383
2009-09-03	20.08	20.34	18.77	19.59	127592
2009-09-04	19.59	20.93	19.59	20.51	65551
2009-09-08	20.63	21.25	20.38	20.48	123327
2009-09-09	20.48	21.55	20.48	21.47	189351
2009-09-10	21.42	22.37	21.27	21.92	110257
2009-09-11	21.92	22.10	21.37	21.63	162475
2009-09-14	21.49	21.82	21.07	21.38	112646
2009-09-15	21.27	22.25	21.14	22.16	193722
2009-09-16	22.23	23.29	21.68	23.00	173246
2009-09-17	23.00	23.26	22.10	22.25	146840
2009-09-18	22.35	22.35	21.68	21.94	209873
2009-09-21	21.57	22.05	21.28	21.50	72342
2009-09-22	21.68	22.13	21.47	21.73	111490
2009-09-23	21.72	22.03	21.43	21.82	93619
2009-09-24	22.00	22.00	21.00	21.30	80356
2009-09-25	21.27	21.50	20.32	20.50	81605
2009-09-28	20.57	22.08	20.39	22.00	106740
2009-09-29	21.95	22.47	21.54	21.70	225292
2009-09-30	21.78	22.12	20.50	21.69	137133
2009-10-01	21.59	21.96	20.88	20.92	80501
2009-10-02	20.73	21.10	20.38	20.92	69470
2009-10-05	20.98	22.19	20.79	21.86	198000
2009-10-06	22.00	22.31	21.46	22.05	170851
2009-10-07	21.99	22.52	21.67	22.05	88165
2009-10-08	22.24	23.36	22.16	23.15	164457
2009-10-09	23.07	23.54	22.97	23.41	53735
2009-10-12	23.72	24.44	23.50	23.56	78333
2009-10-13	23.55	23.55	22.74	23.01	87486
2009-10-14	23.44	23.59	23.04	23.18	86346
2009-10-15	23.03	23.23	23.02	23.19	90998
2009-10-16	23.02	23.31	22.47	22.65	45664
2009-10-19	22.72	23.12	22.50	23.05	48217
2009-10-20	23.20	23.38	22.79	22.89	101530
2009-10-21	22.89	24.00	22.38	22.61	99233
2009-10-22	22.63	22.79	21.67	22.57	113832
2009-10-23	22.60	22.68	21.04	21.16	193650
2009-10-26	21.26	22.36	20.95	21.14	78078
2009-10-27	21.35	21.65	20.86	21.21	114913
2009-10-28	21.27	21.43	19.60	19.80	188936
2009-10-29	20.02	20.85	19.87	20.23	191722
2009-10-30	19.97	20.16	18.79	19.14	233800
2009-11-02	19.40	19.85	18.72	19.33	175806
2009-11-03	21.89	22.27	20.66	21.65	441200
2009-11-04	21.85	22.43	20.92	21.06	214325
2009-11-05	21.38	21.91	21.19	21.31	151473
2009-11-06	21.11	21.11	20.17	20.93	171616
2009-11-09	21.00	21.61	20.81	21.18	149499
2009-11-10	21.09	21.68	20.90	21.40	240999
2009-11-11	21.60	21.63	20.85	21.15	173380
2009-11-12	21.03	21.36	20.56	20.80	161162
2009-11-13	20.85	21.09	20.04	20.45	80973
2009-11-16	20.61	21.00	20.34	20.74	107286
2009-11-17	20.48	21.00	20.22	20.99	109080
2009-11-18	21.03	21.31	20.72	21.16	118313
2009-11-19	20.85	21.04	20.12	20.43	296631
2009-11-20	20.21	20.38	19.15	20.25	433947
2009-11-23	20.51	21.12	20.39	20.53	140087
2009-11-24	20.49	20.60	19.92	20.37	111617
2009-11-25	20.48	20.63	20.35	20.51	89261
2009-11-27	19.65	19.81	19.38	19.47	47587
2009-11-30	19.37	19.45	18.39	19.35	194668
2009-12-01	19.52	19.92	19.41	19.65	189700
2009-12-02	19.63	20.43	19.58	19.98	119239
2009-12-03	20.02	20.55	19.82	19.90	118995
2009-12-04	20.35	20.73	19.95	20.45	98840
2009-12-07	20.44	20.62	20.04	20.21	29065
2009-12-08	20.00	20.50	19.92	20.37	127430
2009-12-09	20.36	20.58	20.15	20.50	137486
2009-12-10	20.51	20.60	19.86	20.12	56990
2009-12-11	20.20	20.45	19.73	20.20	52841
2009-12-14	20.36	20.50	20.09	20.42	62202
2009-12-15	20.41	20.52	20.12	20.22	185348
2009-12-16	20.50	20.50	20.01	20.17	89104
2009-12-17	19.99	20.37	19.59	20.27	108492
2009-12-18	20.49	20.55	20.23	20.50	424599
2009-12-21	20.58	20.85	20.42	20.82	98743
2009-12-22	20.93	21.36	20.84	20.91	110266
2009-12-23	21.05	21.22	20.83	20.97	33648
2009-12-24	21.01	21.48	20.82	21.47	33235
2009-12-28	21.51	21.73	21.25	21.41	33780
2009-12-29	21.42	21.58	20.70	21.07	67229
2009-12-30	21.01	21.24	20.54	21.21	111581
2009-12-31	21.25	21.44	20.64	20.65	51480
2010-01-04	21.02	21.74	21.01	21.51	69580
2010-01-05	21.50	21.50	20.90	21.11	61661
2010-01-06	21.06	21.49	20.41	20.68	108809
2010-01-07	20.52	21.04	20.32	20.99	105348
2010-01-08	20.84	21.33	20.72	21.19	136739
2010-01-11	21.27	21.35	20.64	21.24	58785
2010-01-12	21.11	21.16	20.77	20.92	87927
2010-01-13	21.03	21.27	20.69	21.12	64202
2010-01-14	20.98	21.43	20.96	21.17	55134
2010-01-15	21.26	21.28	19.93	20.44	96751
2010-01-19	20.49	21.03	20.29	21.02	72389
2010-01-20	20.75	20.80	19.83	20.46	70952
2010-01-21	20.56	20.66	19.98	20.29	86155
2010-01-22	20.30	20.84	19.76	19.89	67950
2010-01-25	20.06	20.25	19.50	19.85	65668
2010-01-26	19.71	20.19	19.48	19.51	63867
2010-01-27	19.35	19.79	19.34	19.67	31715
2010-01-28	19.70	19.70	18.75	19.20	49814
2010-01-29	19.23	19.50	18.54	18.60	93339
2010-02-01	18.64	19.29	18.60	19.06	42375
2010-02-02	19.13	19.35	18.86	19.20	71534
2010-02-03	18.89	19.62	18.85	19.61	93555
2010-02-04	19.52	20.49	19.47	20.20	231956
2010-02-05	20.35	20.71	19.80	20.46	190970
2010-02-08	20.50	20.80	20.13	20.54	83642
2010-02-09	20.82	21.93	20.50	21.81	119691
2010-02-10	21.79	22.70	21.24	22.12	151346
2010-02-11	22.05	22.07	21.36	22.00	63182
2010-02-12	21.79	22.16	21.58	21.90	122985
2010-02-16	21.83	22.44	20.90	21.00	151621
2010-02-17	21.16	21.62	20.74	20.92	220169
2010-02-18	20.96	22.07	20.72	22.04	285311
2010-02-19	22.08	22.75	21.92	22.30	201202
2010-02-22	22.46	23.96	22.46	23.50	174017
2010-02-23	23.39	24.31	23.36	23.40	207088
2010-02-24	23.56	23.58	23.10	23.34	97453
2010-02-25	22.95	23.06	22.70	22.91	139303
2010-02-26	23.00	23.46	22.58	23.17	77864
2010-03-01	23.38	23.93	23.38	23.63	134470
2010-03-02	23.60	23.95	23.54	23.85	138371
2010-03-03	23.85	24.03	23.56	23.89	129727
2010-03-04	24.03	24.81	23.85	24.50	132783
2010-03-05	24.59	24.68	24.07	24.40	165486
2010-03-08	24.32	25.18	24.32	25.06	169206
2010-03-09	24.99	25.00	23.93	23.99	138430
2010-03-10	23.92	24.36	23.72	23.90	141383
2010-03-11	23.71	24.05	23.48	24.02	59138
2010-03-12	24.06	24.12	23.48	24.12	120644
2010-03-15	24.00	24.27	23.90	24.27	83158
2010-03-16	24.30	24.39	23.68	24.19	49478
2010-03-17	24.18	24.49	23.82	23.97	102415
2010-03-18	23.85	24.09	23.45	23.48	61013
2010-03-19	23.55	23.69	22.38	22.58	140186
2010-03-22	22.30	23.13	22.18	23.10	87433
2010-03-23	23.14	23.67	22.83	23.55	81595
2010-03-24	23.35	23.35	22.39	22.63	107920
2010-03-25	22.84	23.06	22.21	22.32	72890
2010-03-26	22.36	22.56	21.51	21.99	95282
2010-03-29	22.10	22.10	21.72	22.00	34152
2010-03-30	21.97	22.10	21.68	22.01	43211
2010-03-31	21.85	22.56	21.68	22.02	92668
2010-04-01	22.19	22.71	22.14	22.52	75199
2010-04-05	22.65	23.09	22.27	22.93	75134
2010-04-06	22.83	23.11	22.32	23.04	69423
2010-04-07	22.94	23.72	22.57	23.69	111836
2010-04-08	23.52	24.34	23.14	24.32	216613
2010-04-09	24.44	25.84	24.44	25.15	273854
2010-04-12	25.32	25.40	24.93	25.16	111957
2010-04-13	25.22	25.74	25.08	25.51	204090
2010-04-14	25.60	26.25	25.49	26.15	157858
2010-04-15	26.06	26.32	25.85	25.94	108793
2010-04-16	25.71	25.91	24.96	25.51	90172
2010-04-19	25.45	25.60	24.36	25.55	132753
2010-04-20	25.58	25.68	25.16	25.55	133164
2010-04-21	25.60	26.24	25.37	26.04	179095
2010-04-22	25.78	26.03	24.43	25.26	244841
2010-04-23	25.36	26.64	25.01	26.56	166967
2010-04-26	26.63	28.10	26.60	27.45	224717
2010-04-27	27.24	27.35	26.02	26.19	235231
2010-04-28	26.32	26.54	25.97	26.22	187532
2010-04-29	26.41	27.02	26.36	27.01	231026
2010-04-30	27.10	27.10	25.57	25.65	137789
2010-05-03	26.26	26.26	23.27	23.88	475670
2010-05-04	23.53	23.53	22.69	23.12	291248
2010-05-05	22.87	23.58	22.52	22.56	328096
2010-05-06	22.45	23.19	21.31	21.65	238397
2010-05-07	21.62	21.91	20.36	20.59	291918
2010-05-10	21.89	23.34	21.64	23.27	174435
2010-05-11	22.92	23.93	22.62	23.50	176471
2010-05-12	23.60	23.99	23.18	23.80	166117
2010-05-13	23.65	23.65	22.56	23.05	174209
2010-05-14	22.80	23.60	22.38	23.38	212168
2010-05-17	23.46	24.05	22.37	23.43	212328
2010-05-18	23.89	24.25	22.03	22.26	177646
2010-05-19	22.19	22.29	20.99	21.49	227399
2010-05-20	21.07	22.17	20.48	21.15	302171
2010-05-21	21.01	21.95	20.81	21.49	215252
2010-05-24	21.61	22.33	21.02	21.40	193486
2010-05-25	20.84	21.78	20.10	21.52	261017
2010-05-26	21.59	22.97	21.48	21.82	261234
2010-05-27	22.39	22.92	21.99	22.91	168861
2010-05-28	22.85	22.85	21.68	21.94	128386
2010-06-01	21.59	21.84	20.35	20.36	220046
2010-06-02	20.43	21.72	20.16	21.58	253748
2010-06-03	21.82	22.23	21.25	22.02	172918
2010-06-04	21.40	21.69	20.13	20.25	160689
2010-06-07	20.29	20.49	19.28	19.35	136146
2010-06-08	19.42	19.73	18.80	19.68	202289
2010-06-09	19.89	20.11	19.39	19.60	261309
2010-06-10	19.98	20.13	19.32	19.73	163353
2010-06-11	19.26	20.13	19.25	20.06	104249
2010-06-14	20.32	20.87	20.09	20.19	98417
2010-06-15	20.41	20.81	19.97	20.70	189978
2010-06-16	20.44	20.63	20.15	20.25	141074
2010-06-17	20.20	20.40	19.57	20.19	76349
2010-06-18	20.21	20.44	20.00	20.36	116968
2010-06-21	20.66	20.79	20.02	20.24	88292
2010-06-22	20.29	20.64	19.85	19.88	142209
2010-06-23	20.00	21.17	19.83	21.10	165054
2010-06-24	20.89	21.79	20.62	20.97	147909
2010-06-25	21.02	22.61	20.81	22.23	478070
2010-06-28	22.21	22.55	21.60	21.72	159618
2010-06-29	21.23	21.38	19.57	19.84	242034
2010-06-30	19.86	21.11	19.64	20.20	185869
2010-07-01	20.18	20.30	19.20	19.79	231138
2010-07-02	19.93	19.93	18.83	19.12	91183
2010-07-06	19.39	19.67	17.89	18.06	164841
2010-07-07	18.13	19.08	18.07	19.00	125745
2010-07-08	19.25	19.45	18.70	19.25	119571
2010-07-09	19.27	20.35	19.04	20.31	168494
2010-07-12	20.18	20.43	19.36	19.69	89956
2010-07-13	20.02	20.83	19.83	20.64	178756
2010-07-14	20.50	20.79	20.21	20.54	111346
2010-07-15	20.51	20.52	19.81	20.17	102713
2010-07-16	20.20	20.70	18.99	19.07	136924
2010-07-19	19.08	19.24	18.44	19.11	45556
2010-07-20	18.80	20.08	18.66	20.00	90333
2010-07-21	20.20	20.40	19.24	19.26	86049
2010-07-22	19.57	20.17	19.55	19.98	102379
2010-07-23	19.82	21.02	19.54	20.93	77568
2010-07-26	21.10	21.73	21.10	21.71	98337
2010-07-27	21.93	21.98	20.79	20.91	95359
2010-07-28	20.81	21.15	20.49	21.09	100691
2010-07-29	21.19	21.50	20.37	20.91	93581
2010-07-30	20.52	21.43	20.18	21.13	139913
2010-08-02	22.22	22.39	21.75	22.05	244575
2010-08-03	21.87	22.49	21.37	21.99	127027
2010-08-04	22.19	22.57	21.93	22.00	99355
2010-08-05	21.74	22.24	21.41	21.52	89174
2010-08-06	21.10	21.56	20.58	21.13	105310
2010-08-09	21.41	21.59	20.80	21.48	106521
2010-08-10	21.13	21.13	20.30	20.72	140881
2010-08-11	20.01	20.17	19.41	19.60	148044
2010-08-12	19.20	19.71	19.20	19.37	130421
2010-08-13	19.24	19.37	18.62	18.98	192243
2010-08-16	18.88	19.72	18.70	19.29	114974
2010-08-17	19.57	20.10	19.41	19.83	163539
2010-08-18	19.86	20.52	19.65	19.92	85405
2010-08-19	19.77	19.96	18.91	19.00	154715
2010-08-20	18.90	19.50	18.66	19.44	218445
2010-08-23	19.54	19.72	19.15	19.18	194048
2010-08-24	18.79	19.41	18.69	19.02	281766
2010-08-25	18.86	19.92	18.80	19.87	156402
2010-08-26	19.97	20.17	19.30	19.40	170726
2010-08-27	19.60	20.24	19.31	20.18	90108
2010-08-30	19.99	19.99	18.81	18.85	85894
2010-08-31	18.90	19.40	18.81	19.13	146021
2010-09-01	19.50	20.16	19.17	20.13	110491
2010-09-02	19.94	20.47	19.79	20.18	95455
2010-09-03	20.43	21.24	20.36	20.93	75022
2010-09-07	20.90	20.90	20.38	20.55	76637
2010-09-08	20.55	20.91	20.30	20.63	81058
2010-09-09	21.02	21.02	20.43	20.55	54401
2010-09-10	20.68	20.90	20.22	20.66	61234
2010-09-13	20.87	21.94	20.81	21.85	61848
2010-09-14	21.71	21.83	20.03	20.10	125117
2010-09-15	19.95	19.97	19.29	19.58	156852
2010-09-16	19.48	19.67	18.92	19.28	100495
2010-09-17	19.48	19.54	19.00	19.18	117119
2010-09-20	19.20	19.62	19.00	19.47	125256
2010-09-21	19.39	19.41	19.00	19.09	150753
2010-09-22	19.02	19.58	19.00	19.53	115278
2010-09-23	19.28	20.21	19.17	19.75	117198
2010-09-24	20.12	20.42	19.94	20.30	84999
2010-09-27	20.37	20.62	20.10	20.45	69535
2010-09-28	20.57	20.59	19.65	20.20	264356
2010-09-29	20.23	21.41	20.11	21.28	123537
2010-09-30	21.43	21.50	20.62	20.86	94942
2010-10-01	21.14	21.16	20.48	20.97	70984
2010-10-04	20.83	20.97	20.25	20.46	47569
2010-10-05	20.77	21.89	20.47	21.67	86851
2010-10-06	21.58	21.83	21.26	21.47	74214
2010-10-07	21.71	21.76	20.99	21.09	37917
2010-10-08	21.16	21.88	20.90	21.70	49687
2010-10-11	21.72	21.87	21.37	21.39	42543
2010-10-12	21.25	21.44	20.75	21.35	49389
2010-10-13	21.46	22.13	21.19	21.88	62690
2010-10-14	21.95	22.50	21.82	22.20	51758
2010-10-15	22.51	22.77	21.55	21.56	88199
2010-10-18	21.69	22.17	21.21	21.99	59372
2010-10-19	21.53	22.14	21.32	21.53	74528
2010-10-20	21.74	22.04	21.50	21.78	59686
2010-10-21	21.98	22.33	20.84	21.35	80970
2010-10-22	21.41	22.25	21.40	22.19	75128
2010-10-25	22.35	22.65	21.81	21.94	144679
2010-10-26	21.72	21.91	21.29	21.38	78022
2010-10-27	21.23	21.59	20.95	21.52	58670
2010-10-28	21.82	22.04	21.18	21.28	56761
2010-10-29	21.10	21.52	20.97	21.07	84910
2010-11-01	20.44	20.57	19.05	19.52	197905
2010-11-02	19.77	19.98	19.38	19.76	104829
2010-11-03	19.72	19.93	19.36	19.89	75146
2010-11-04	20.30	20.94	20.23	20.92	88074
2010-11-05	20.92	21.01	20.42	20.54	70402
2010-11-08	20.42	20.92	20.12	20.19	75544
2010-11-09	20.22	20.22	19.50	19.58	67007
2010-11-10	19.72	20.43	19.50	20.38	66987
2010-11-11	20.07	20.41	19.99	20.22	21849
2010-11-12	19.91	20.15	19.72	19.75	52270
2010-11-15	19.82	20.05	19.57	19.68	37234
2010-11-16	19.57	19.92	19.40	19.89	147104
2010-11-17	19.94	19.98	19.66	19.84	65421
2010-11-18	20.11	20.75	20.00	20.45	61697
2010-11-19	20.45	20.80	20.25	20.70	84038
2010-11-22	20.63	20.66	20.04	20.56	35466
2010-11-23	20.34	20.34	19.93	20.30	36714
2010-11-24	20.56	21.48	20.56	21.46	52563
2010-11-26	21.27	21.28	20.86	21.17	21898
2010-11-29	20.94	21.05	20.50	20.89	67236
2010-11-30	20.71	20.79	20.10	20.20	175880
2010-12-01	20.70	21.08	20.61	20.94	83605
2010-12-02	21.20	22.05	21.00	21.84	90205
2010-12-03	21.79	22.20	21.56	22.12	53179
2010-12-06	22.03	22.14	21.79	21.87	72895
2010-12-07	22.22	22.36	21.80	21.96	86976
2010-12-08	22.00	22.39	21.93	22.32	52865
2010-12-09	22.50	22.79	22.26	22.47	44677
2010-12-10	22.58	22.97	22.22	22.88	55418
2010-12-13	22.99	23.20	22.74	22.77	35981
2010-12-14	22.90	23.21	22.90	22.91	58179
2010-12-15	22.90	23.54	22.87	23.41	102344
2010-12-16	22.02	22.33	21.39	22.27	114324
2010-12-17	22.25	22.70	22.17	22.70	169428
2010-12-20	22.75	23.38	22.60	22.95	85453
2010-12-21	23.05	23.52	22.87	23.51	65845
2010-12-22	23.57	24.03	23.44	23.94	64160
2010-12-23	24.03	24.12	23.45	23.54	28526
2010-12-27	23.42	24.14	23.42	23.96	26064
2010-12-28	23.89	24.02	23.36	23.49	89942
2010-12-29	23.63	23.64	23.23	23.47	33718
2010-12-30	23.36	24.03	23.36	23.50	34038
2010-12-31	23.48	23.51	22.62	22.72	52590
2011-01-03	22.98	23.87	22.98	23.53	38280
2011-01-04	23.61	23.61	22.13	22.45	60830
2011-01-05	22.40	22.99	22.25	22.75	77579
2011-01-06	22.71	23.15	22.60	22.90	102153
2011-01-07	22.92	22.92	21.87	22.55	58313
2011-01-10	22.32	22.66	21.97	22.61	35640
2011-01-11	22.71	22.94	22.16	22.32	62308
2011-01-12	22.40	23.09	22.30	22.88	96148
2011-01-13	22.81	22.81	22.25	22.47	37760
2011-01-14	22.50	23.02	22.27	22.92	37967
2011-01-18	22.76	22.83	22.22	22.79	60109
2011-01-19	22.72	22.72	21.95	22.10	61568
2011-01-20	22.03	22.50	22.00	22.35	62638
2011-01-21	22.48	22.62	22.30	22.40	98690
2011-01-24	22.51	23.10	22.39	23.05	60291
2011-01-25	22.81	23.28	22.80	23.27	69771
2011-01-26	23.36	24.70	23.30	23.98	71859
2011-01-27	23.87	24.13	23.54	24.05	60182
2011-01-28	24.01	24.05	23.20	23.24	104989
2011-01-31	23.48	23.95	23.43	23.62	52062
2011-02-01	23.89	24.67	23.89	24.28	49833
2011-02-02	24.15	24.30	23.57	23.62	47814
2011-02-03	23.53	23.53	22.86	23.19	42942
2011-02-04	23.08	23.30	22.67	22.76	27299
2011-02-07	22.72	23.25	22.72	22.93	75797
2011-02-08	22.85	23.06	22.70	23.06	23648
2011-02-09	22.92	23.18	22.88	22.97	34581
2011-02-10	22.79	23.23	22.74	22.98	27686
2011-02-11	22.83	23.57	22.83	23.55	25599
2011-02-14	23.50	23.84	23.11	23.15	40541
2011-02-15	24.13	26.51	23.24	23.35	305802
2011-02-16	23.55	23.94	23.25	23.87	72693
2011-02-17	23.81	24.18	23.59	23.97	86174
2011-02-18	24.03	24.15	23.76	23.92	79322
2011-02-22	23.61	23.77	23.05	23.06	61811
2011-02-23	23.10	23.10	22.22	22.25	58815
2011-02-24	22.30	22.67	22.21	22.56	60460
2011-02-25	22.67	23.41	22.67	23.40	52264
2011-02-28	23.50	23.55	22.86	23.13	59109
2011-03-01	23.23	23.40	22.67	22.81	66574
2011-03-02	22.79	23.22	22.45	23.10	66665
2011-03-03	23.40	23.85	23.35	23.85	117872
2011-03-04	23.84	23.84	23.38	23.76	62957
2011-03-07	23.81	23.81	22.88	23.33	84619
2011-03-08	23.31	24.30	23.16	23.96	105003
2011-03-09	23.91	24.46	23.49	23.86	123429
2011-03-10	23.41	23.60	23.18	23.44	79293
2011-03-11	23.19	23.33	22.77	23.00	174736
2011-03-14	22.59	23.29	22.58	23.21	46328
2011-03-15	22.43	23.42	22.43	23.08	54215
2011-03-16	22.98	23.26	22.72	22.97	96646
2011-03-17	23.51	23.51	22.93	22.98	55707
2011-03-18	23.00	23.43	22.91	23.42	89661
2011-03-21	23.76	24.60	23.76	24.41	73146
2011-03-22	24.53	24.53	24.01	24.16	53895
2011-03-23	24.08	24.09	23.54	23.79	67395
2011-03-24	23.96	23.96	23.38	23.46	63647
2011-03-25	23.63	24.35	23.20	23.25	78018
2011-03-28	23.34	23.50	22.96	23.24	67717
2011-03-29	23.24	23.52	22.79	23.42	37216
2011-03-30	23.60	23.60	22.11	22.26	225018
2011-03-31	22.26	22.39	21.67	22.33	219774
2011-04-01	22.53	23.29	22.39	23.12	127695
2011-04-04	23.16	23.68	23.07	23.22	73849
2011-04-05	23.13	23.56	22.90	23.24	39388
2011-04-06	23.45	23.83	23.37	23.51	57418
2011-04-07	23.45	23.80	23.13	23.16	100521
2011-04-08	23.37	23.37	22.26	22.33	53821
2011-04-11	22.32	22.49	22.11	22.24	69931
2011-04-12	22.05	22.70	21.78	21.88	100733
2011-04-13	21.99	22.02	21.27	21.67	263196
2011-04-14	21.53	21.79	21.40	21.73	39961
2011-04-15	21.70	22.05	21.70	21.90	104714
2011-04-18	21.58	21.79	21.44	21.57	94349
2011-04-19	21.69	21.97	21.47	21.82	47550
2011-04-20	22.28	22.28	21.74	22.00	48829
2011-04-21	22.22	22.44	21.78	22.42	46577
2011-04-25	22.35	22.36	21.99	22.35	31151
2011-04-26	22.47	23.17	22.37	22.84	43153
2011-04-27	22.85	23.62	22.85	23.41	91162
2011-04-28	23.36	23.59	23.36	23.57	41113
2011-04-29	23.67	24.20	23.50	24.07	84274
2011-05-02	23.50	24.38	21.69	23.05	257579
2011-05-03	23.03	24.14	22.94	23.73	133739
2011-05-04	23.78	23.78	23.22	23.38	118814
2011-05-05	23.13	24.34	23.13	23.57	51212
2011-05-06	23.98	24.41	23.62	24.12	59895
2011-05-09	24.14	25.03	23.78	24.76	58961
2011-05-10	24.91	25.36	24.90	25.17	63109
2011-05-11	25.05	25.46	24.85	24.95	66355
2011-05-12	24.80	26.38	24.63	26.06	136746
2011-05-13	26.04	26.28	25.58	25.97	96689
2011-05-16	25.75	25.86	25.44	25.48	73885
2011-05-17	25.25	25.70	25.07	25.39	57253
2011-05-18	25.48	25.49	25.12	25.27	63933
2011-05-19	25.45	26.39	25.31	26.23	83172
2011-05-20	26.10	26.19	25.52	25.81	98561
2011-05-23	25.30	25.66	25.05	25.17	63526
2011-05-24	25.25	25.35	24.77	24.91	72879
2011-05-25	24.80	25.62	24.80	25.35	33253
2011-05-26	25.24	25.37	24.85	25.16	82094
2011-05-27	25.30	25.86	25.27	25.54	32700
2011-05-31	25.84	26.41	25.55	26.40	100980
2011-06-01	26.31	26.78	25.54	25.56	100837
2011-06-02	25.64	25.85	25.21	25.28	46186
2011-06-03	24.81	25.52	24.23	24.62	130082
2011-06-06	24.66	25.05	24.41	24.51	87131
2011-06-07	24.74	25.06	24.64	24.68	64659
2011-06-08	24.51	24.88	24.46	24.57	60132
2011-06-09	24.68	24.86	24.48	24.59	66085
2011-06-10	24.47	24.73	23.72	23.79	132936
2011-06-13	23.89	24.18	23.66	23.74	83782
2011-06-14	24.06	24.85	24.06	24.55	78202
2011-06-15	24.21	24.55	24.08	24.18	96914
2011-06-16	24.14	24.25	22.93	23.28	139792
2011-06-17	23.49	24.00	22.87	23.00	216824
2011-06-20	22.89	23.77	22.89	23.46	146999
2011-06-21	23.64	24.07	23.36	23.93	51734
2011-06-22	23.79	23.90	23.35	23.37	45993
2011-06-23	23.00	23.57	22.79	23.50	144568
2011-06-24	23.54	23.69	23.18	23.27	90943
2011-06-27	23.33	23.66	23.18	23.60	60166
2011-06-28	23.70	24.01	23.54	24.01	62618
2011-06-29	24.02	24.44	23.95	24.32	62790
2011-06-30	24.35	24.81	24.29	24.72	84053
2011-07-01	24.68	25.37	24.64	25.11	67733
2011-07-05	25.05	25.15	24.23	24.67	81413
2011-07-06	24.70	25.21	24.59	25.05	88482
2011-07-07	25.32	25.85	25.19	25.42	56092
2011-07-08	24.99	25.26	24.61	25.12	63069
2011-07-11	24.76	25.37	24.43	24.59	137148
2011-07-12	24.48	24.85	24.07	24.10	101027
2011-07-13	24.35	24.70	23.81	23.95	139780
2011-07-14	23.94	24.00	23.02	23.40	82690
2011-07-15	23.47	23.59	23.27	23.50	88175
2011-07-18	23.29	23.49	22.69	22.83	110399
2011-07-19	23.11	23.79	23.11	23.75	83044
2011-07-20	23.75	23.81	23.42	23.62	22103
2011-07-21	23.79	24.45	23.71	24.35	63773
2011-07-22	24.27	24.27	23.82	23.92	36443
2011-07-25	23.51	23.81	23.10	23.14	57572
2011-07-26	23.15	23.24	22.17	22.23	79068
2011-07-27	22.10	22.10	21.22	21.37	94136
2011-07-28	21.34	22.14	21.22	21.31	93171
2011-07-29	20.93	21.37	20.78	21.30	134805
2011-08-01	21.30	21.30	19.18	20.00	175521
2011-08-02	19.87	20.07	19.16	19.34	167677
2011-08-03	19.28	19.83	18.78	19.37	222238
2011-08-04	19.07	19.07	18.35	18.35	150898
2011-08-05	18.62	19.44	17.77	18.67	186708
2011-08-08	17.64	18.71	17.49	17.58	278410
2011-08-09	18.03	19.50	17.67	19.45	283546
2011-08-10	18.76	19.06	18.40	18.75	331772
2011-08-11	18.80	20.09	18.80	19.68	156577
2011-08-12	19.89	20.04	19.03	19.40	143261
2011-08-15	19.67	19.91	19.17	19.64	41506
2011-08-16	19.28	19.46	18.87	18.91	162665
2011-08-17	19.06	19.15	18.52	18.74	98421
2011-08-18	18.02	18.40	17.89	18.13	222466
2011-08-19	17.79	18.35	17.78	17.80	189124
2011-08-22	18.34	18.38	17.67	17.99	101192
2011-08-23	18.06	18.70	17.95	18.69	112537
2011-08-24	18.70	19.19	18.37	18.91	118434
2011-08-25	19.16	19.22	18.21	18.55	70386
2011-08-26	18.38	19.14	18.26	19.09	46762
2011-08-29	19.37	20.50	19.27	20.47	74725
2011-08-30	20.35	20.39	19.73	19.92	103162
2011-08-31	20.07	20.35	19.65	19.91	64069
2011-09-01	19.95	20.38	19.04	19.18	82880
2011-09-02	18.65	18.77	18.50	18.54	118571
2011-09-06	18.00	19.25	17.82	19.13	113539
2011-09-07	19.43	20.06	19.32	20.03	95405
2011-09-08	19.82	20.18	19.40	19.44	83622
2011-09-09	19.15	19.21	18.53	18.79	81598
2011-09-12	18.45	19.02	18.45	18.91	72165
2011-09-13	18.95	19.07	18.62	19.04	80424
2011-09-14	19.25	19.84	18.69	19.53	82782
2011-09-15	19.82	20.22	19.66	20.22	60655
2011-09-16	20.32	20.38	19.78	19.97	115243
2011-09-19	19.58	19.91	19.30	19.72	48046
2011-09-20	19.82	20.02	19.39	19.45	78354
2011-09-21	19.40	19.65	18.64	18.73	78663
2011-09-22	17.98	19.27	17.97	19.04	226219
2011-09-23	19.04	19.63	18.92	19.08	97753
2011-09-26	19.33	19.64	18.89	19.56	81752
2011-09-27	20.00	20.97	19.90	20.18	101751
2011-09-28	20.18	20.23	18.88	18.92	136468
2011-09-29	19.39	20.38	19.38	20.35	125930
2011-09-30	19.92	20.86	19.92	19.98	114793
2011-10-03	19.84	20.50	18.92	18.94	118338
2011-10-04	18.85	21.83	18.85	21.56	129200
2011-10-05	21.53	21.89	21.12	21.41	64690
2011-10-06	21.41	22.32	21.24	21.90	120689
2011-10-07	21.95	22.06	20.89	21.07	62285
2011-10-10	21.52	22.12	21.41	22.10	79555
2011-10-11	21.82	22.51	21.70	22.29	55562
2011-10-12	22.41	22.76	22.23	22.52	70403
2011-10-13	22.32	22.91	22.32	22.75	33819
2011-10-14	23.02	23.09	22.00	22.20	116458
2011-10-17	22.00	22.00	21.49	21.60	117880
2011-10-18	21.65	22.55	21.35	22.34	130171
2011-10-19	22.27	22.72	21.93	22.11	47294
2011-10-20	22.13	22.19	21.26	22.19	29173
2011-10-21	22.52	22.91	22.31	22.88	51133
2011-10-24	23.00	23.96	22.88	23.90	57036
2011-10-25	23.61	23.87	23.12	23.48	85262
2011-10-26	23.98	24.18	23.12	24.02	57898
2011-10-27	25.00	26.03	24.90	25.28	140185
2011-10-28	25.66	26.12	25.11	25.26	96505
2011-10-31	24.89	25.02	23.95	24.03	87936
2011-11-01	23.02	23.85	22.94	23.73	105748
2011-11-02	23.75	23.85	22.36	22.91	173116
2011-11-03	23.18	23.18	22.34	22.85	115611
2011-11-04	22.62	23.12	22.56	22.95	51520
2011-11-07	22.86	22.96	22.11	22.92	107236
2011-11-08	23.05	23.52	22.62	23.40	99882
2011-11-09	22.92	22.95	22.12	22.15	83214
2011-11-10	22.49	23.07	22.36	22.79	51425
2011-11-11	22.97	23.61	22.93	23.52	61014
2011-11-14	23.50	23.53	22.90	23.17	62140
2011-11-15	23.07	23.59	22.69	23.46	44595
2011-11-16	23.23	23.45	22.42	22.46	70852
2011-11-17	22.40	22.70	21.24	21.50	117261
2011-11-18	21.49	22.17	21.45	21.92	109978
2011-11-21	21.54	21.64	21.20	21.24	59490
2011-11-22	21.24	21.35	20.85	20.91	70501
2011-11-23	20.70	20.79	20.26	20.28	72777
2011-11-25	20.22	20.55	19.91	19.94	47052
2011-11-28	20.72	21.12	20.52	21.00	104019
2011-11-29	21.01	21.24	20.58	20.82	62293
2011-11-30	21.74	22.25	21.40	21.70	279559
2011-12-01	21.61	22.11	21.45	21.64	70560
2011-12-02	21.94	22.51	21.78	21.98	63858
2011-12-05	22.39	22.83	22.10	22.35	52159
2011-12-06	22.30	22.47	22.08	22.16	72370
2011-12-07	22.03	22.96	21.81	22.77	45674
2011-12-08	22.53	22.53	22.02	22.23	64990
2011-12-09	22.32	23.18	22.32	23.02	70307
2011-12-12	22.75	22.81	22.32	22.74	57356
2011-12-13	22.91	23.25	22.51	22.65	180143
2011-12-14	22.49	22.90	22.21	22.40	208912
2011-12-15	22.67	23.22	22.60	23.07	87294
2011-12-16	23.21	24.17	23.14	23.85	407957
2011-12-19	24.00	24.31	23.80	24.00	130312
2011-12-20	24.50	24.67	24.24	24.49	194427
2011-12-21	24.40	24.98	24.20	24.87	164072
2011-12-22	24.91	25.25	24.70	24.78	59851
2011-12-23	24.89	25.25	24.71	25.23	46671
2011-12-27	25.23	25.25	24.86	25.23	33593
2011-12-28	25.25	25.25	24.32	24.37	48811
2011-12-29	24.49	25.06	24.46	24.95	86225
2011-12-30	24.85	25.25	24.53	24.53	108347
2012-01-03	25.00	25.36	24.66	24.80	77919
2012-01-04	24.64	24.87	24.45	24.69	87427
2012-01-05	24.44	25.22	24.24	25.00	137613
2012-01-06	24.95	25.32	24.88	25.10	153257
2012-01-09	25.11	25.11	24.73	24.90	99431
2012-01-10	25.28	25.37	25.01	25.12	62310
2012-01-11	25.00	25.19	24.87	24.93	70273
2012-01-12	24.92	25.13	24.70	25.03	52263
2012-01-13	24.76	24.96	24.66	24.83	28302
2012-01-17	25.04	25.09	24.52	24.67	50962
2012-01-18	24.71	25.03	24.59	25.00	34614
2012-01-19	25.03	25.16	24.46	24.80	41864
2012-01-20	24.76	24.89	24.66	24.72	48175
2012-01-23	24.70	25.08	24.68	24.74	86950
2012-01-24	24.59	25.18	24.59	24.98	63848
2012-01-25	24.85	25.12	24.66	25.04	96398
2012-01-26	25.26	25.90	25.18	25.78	131685
2012-01-27	25.63	26.26	25.63	26.17	47236
2012-01-30	25.82	26.30	25.59	26.02	57002
2012-01-31	26.24	26.28	25.90	25.97	92232
2012-02-01	26.10	26.53	25.99	26.45	99313
2012-02-02	26.47	27.40	26.47	27.12	91020
2012-02-03	27.51	27.71	26.87	27.31	140515
2012-02-06	27.16	27.32	26.60	26.75	121817
2012-02-07	26.69	26.88	26.57	26.61	96247
2012-02-08	26.61	27.29	26.61	26.98	82408
2012-02-09	26.96	27.06	26.58	27.03	35627
2012-02-10	26.75	26.96	26.51	26.54	56749
2012-02-13	27.00	29.01	26.77	28.72	130425
2012-02-14	28.58	28.88	28.34	28.87	96640
2012-02-15	28.81	29.66	28.60	28.70	95309
2012-02-16	28.79	30.14	28.71	29.84	117465
2012-02-17	29.90	30.15	29.58	29.68	41324
2012-02-21	29.70	29.79	29.10	29.13	44048
2012-02-22	29.01	29.34	28.64	28.67	38313
2012-02-23	28.81	28.93	28.59	28.89	70134
2012-02-24	28.80	29.22	28.56	28.61	40938
2012-02-27	28.01	28.61	27.53	28.37	38269
2012-02-28	28.41	28.61	27.71	27.93	64354
2012-02-29	27.99	28.22	27.31	27.40	119673
2012-03-01	27.53	28.11	27.27	27.29	47673
2012-03-02	27.31	27.44	26.21	26.42	65559
2012-03-05	26.36	26.72	26.08	26.63	37712
2012-03-06	26.29	26.58	25.83	25.96	55127
2012-03-07	26.09	26.60	25.91	26.49	50284
2012-03-08	26.73	27.05	26.51	26.99	54643
2012-03-09	26.93	27.91	26.79	27.27	45021
2012-03-12	27.25	27.37	26.92	27.09	25205
2012-03-13	27.37	28.54	27.19	28.48	95686
2012-03-14	28.36	29.19	28.04	28.12	60894
2012-03-15	28.07	28.25	27.67	28.24	56822
2012-03-16	28.25	28.25	27.58	28.02	91395
2012-03-19	27.91	28.50	27.81	28.17	47109
2012-03-20	27.85	27.85	27.31	27.70	36258
2012-03-21	27.81	27.81	27.37	27.43	54801
2012-03-22	27.05	27.08	25.76	25.93	168305
2012-03-23	26.01	26.35	25.28	26.31	95268
2012-03-26	26.71	27.15	26.52	26.91	41076
2012-03-27	26.98	27.82	26.98	27.39	72281
2012-03-28	27.37	27.38	26.85	27.27	66559
2012-03-29	27.05	27.49	26.88	27.35	42803
2012-03-30	27.52	27.67	27.18	27.31	69723
2012-04-02	27.13	28.15	27.06	28.12	70203
2012-04-03	27.98	28.19	27.60	27.74	52234
2012-04-04	27.31	27.44	27.20	27.37	65661
2012-04-05	27.22	27.56	27.22	27.52	25104
2012-04-09	26.87	27.13	26.69	26.88	52136
2012-04-10	26.87	26.87	25.80	26.00	66954
2012-04-11	26.33	26.83	26.22	26.79	55726
2012-04-12	26.73	27.42	26.73	27.30	39464
2012-04-13	27.11	27.11	26.66	26.77	50771
2012-04-16	26.93	27.60	26.75	27.26	30100
2012-04-17	27.54	28.18	27.54	27.68	46044
2012-04-18	27.57	27.57	26.96	27.28	33075
2012-04-19	27.28	27.39	26.78	27.09	51215
2012-04-20	27.45	27.80	27.28	27.47	56378
2012-04-23	26.95	27.10	26.33	26.47	78602
2012-04-24	26.46	26.88	26.09	26.88	65261
2012-04-25	27.32	27.82	27.28	27.78	58833
2012-04-26	27.70	28.70	27.61	28.51	94892
2012-04-27	28.70	30.05	28.70	30.02	126783
2012-04-30	29.90	30.00	29.14	29.78	127642
2012-05-01	29.74	30.55	28.89	28.90	98720
2012-05-02	28.60	28.91	28.32	28.89	108673
2012-05-03	28.78	29.32	28.64	29.00	126462
2012-05-04	28.89	29.08	27.82	28.25	134786
2012-05-07	28.17	28.76	28.00	28.07	106135
2012-05-08	27.81	28.32	27.75	28.11	115000
2012-05-09	27.69	28.04	27.46	27.75	141767
2012-05-10	27.98	27.98	27.57	27.60	209267
2012-05-11	27.34	27.54	26.95	27.13	118223
2012-05-14	26.81	26.96	26.43	26.49	130335
2012-05-15	26.38	27.10	26.38	26.84	58519
2012-05-16	26.87	27.00	26.46	26.50	31900
2012-05-17	26.50	26.60	25.70	25.83	84543
2012-05-18	25.82	26.25	25.79	26.08	213510
2012-05-21	26.18	26.86	25.94	26.31	83690
2012-05-22	26.26	26.96	26.17	26.48	116264
2012-05-23	26.21	26.86	26.06	26.74	62305
2012-05-24	26.72	26.72	25.99	26.62	123882
2012-05-25	26.65	26.77	26.26	26.41	74298
2012-05-29	26.75	27.11	26.51	26.92	68121
2012-05-30	26.57	26.60	26.10	26.30	70918
2012-05-31	26.30	26.74	26.00	26.55	155435
2012-06-01	25.83	26.15	25.83	25.99	176259
2012-06-04	26.20	26.49	25.81	26.46	103551
2012-06-05	26.16	26.51	25.96	26.26	69469
2012-06-06	26.47	27.02	26.47	26.98	55390
2012-06-07	27.35	27.52	26.91	26.93	41248
2012-06-08	26.78	27.59	26.38	27.45	44460
2012-06-11	27.81	27.89	26.97	27.05	111440
2012-06-12	27.28	27.51	27.00	27.27	69694
2012-06-13	27.20	27.40	26.80	27.01	75754
2012-06-14	27.13	27.45	26.87	27.20	43107
2012-06-15	27.26	27.66	27.02	27.57	124158
2012-06-18	27.29	27.72	27.16	27.23	44036
2012-06-19	27.39	27.78	27.33	27.46	91328
2012-06-20	27.54	27.58	27.12	27.32	32044
2012-06-21	27.22	27.22	26.57	26.76	93467
2012-06-22	26.97	27.21	26.72	27.00	129369
2012-06-25	26.59	26.86	26.30	26.64	29803
2012-06-26	26.70	26.74	26.17	26.52	23158
2012-06-27	26.54	27.10	26.54	26.97	30163
2012-06-28	26.68	26.93	26.10	26.67	36672
2012-06-29	27.30	27.99	27.21	27.85	49688
2012-07-02	28.02	28.24	27.48	28.19	48720
2012-07-03	28.10	28.86	28.04	28.75	34114
2012-07-05	28.67	29.05	28.67	28.90	15780
2012-07-06	28.55	28.91	28.55	28.73	23349
2012-07-09	28.64	28.89	28.35	28.84	53925
2012-07-10	29.10	29.10	28.37	28.66	43746
2012-07-11	28.74	28.74	26.68	26.84	102167
2012-07-12	26.61	27.14	26.16	27.10	80769
2012-07-13	27.17	28.29	27.17	28.16	36615
2012-07-16	27.99	28.26	27.54	27.89	33349
2012-07-17	28.04	28.35	27.69	28.10	23381
2012-07-18	28.11	28.85	28.11	28.61	36864
2012-07-19	28.86	28.86	28.14	28.16	22773
2012-07-20	27.86	27.86	27.44	27.50	47918
2012-07-23	27.02	27.77	26.95	27.51	29614
2012-07-24	27.69	27.69	27.23	27.40	55279
2012-07-25	27.60	27.60	26.17	26.31	37493
2012-07-26	26.78	27.24	26.57	27.17	53144
2012-07-27	27.36	28.37	27.36	28.20	48213
2012-07-30	28.17	28.17	26.96	27.00	33566
2012-07-31	26.92	27.19	26.78	26.86	36831
2012-08-01	26.95	27.06	25.82	25.82	53403
2012-08-02	25.24	26.42	25.00	26.33	66612
2012-08-03	26.85	29.09	26.83	28.89	77552
2012-08-06	28.88	28.91	28.52	28.58	60004
2012-08-07	28.80	29.74	28.57	28.94	229187
2012-08-08	28.68	29.26	28.68	29.25	48340
2012-08-09	29.26	29.49	28.90	29.04	27002
2012-08-10	28.98	29.31	28.91	29.18	31313
2012-08-13	29.19	29.19	28.27	28.95	33998
2012-08-14	29.19	29.19	28.79	28.84	110267
2012-08-15	28.76	29.37	28.73	29.33	47876
2012-08-16	29.53	29.53	28.86	29.48	69248
2012-08-17	29.45	29.64	29.28	29.47	67111
2012-08-20	29.57	29.74	29.05	29.25	34593
2012-08-21	29.34	29.86	28.95	29.13	51312
2012-08-22	29.14	29.22	28.47	28.97	72339
2012-08-23	29.00	29.22	28.56	28.76	18686
2012-08-24	28.85	29.28	28.70	28.84	68016
2012-08-27	28.96	29.48	28.71	29.00	47310
2012-08-28	28.92	29.29	28.87	28.98	73188
2012-08-29	29.01	29.17	28.89	29.07	68104
2012-08-30	28.93	29.08	28.85	28.94	30434
2012-08-31	29.15	29.21	28.88	28.97	97179
2012-09-04	29.01	29.15	28.39	29.00	59070
2012-09-05	29.00	29.06	28.76	28.95	117176
2012-09-06	29.22	29.30	28.89	29.00	145723
2012-09-07	28.90	29.18	28.90	29.04	178361
2012-09-10	29.04	29.10	28.79	29.00	157528
2012-09-11	28.99	29.61	28.98	29.54	79239
2012-09-12	29.58	29.79	29.35	29.50	35195
2012-09-13	29.46	29.65	29.08	29.50	169857
2012-09-14	29.64	29.99	29.45	29.75	289403
2012-09-17	29.71	29.79	29.42	29.73	132076
2012-09-18	29.64	30.00	29.35	30.00	190131
2012-09-19	30.00	30.05	29.85	30.00	165927
2012-09-20	29.86	30.05	29.84	29.98	204944
2012-09-21	30.11	30.29	29.83	30.25	242608
2012-09-24	30.13	30.86	30.13	30.86	213039
2012-09-25	31.00	31.24	30.69	30.77	293165
2012-09-26	30.78	30.92	29.74	30.00	137780
2012-09-27	30.37	30.51	29.99	30.34	225260
2012-09-28	30.14	30.70	29.98	30.21	197822
2012-10-01	30.30	30.53	30.02	30.46	340726
2012-10-02	30.71	30.96	30.40	30.80	89160
2012-10-03	31.00	31.88	30.91	31.82	131023
2012-10-04	32.06	32.06	31.43	31.84	80230
2012-10-05	31.96	32.37	31.82	32.29	107217
2012-10-08	32.20	32.55	31.80	32.48	92580
2012-10-09	32.47	32.56	31.78	31.98	193142
2012-10-10	32.01	32.06	31.59	31.76	51357
2012-10-11	31.97	32.06	31.36	31.55	167401
2012-10-12	31.56	31.60	31.30	31.52	91849
2012-10-15	31.55	31.76	31.36	31.76	119474
2012-10-16	31.88	31.90	31.54	31.82	100748
2012-10-17	31.75	32.38	31.67	32.25	129547
2012-10-18	32.10	32.10	31.65	31.82	70177
2012-10-19	31.53	31.53	30.98	31.23	84917
2012-10-22	31.22	31.41	30.90	31.41	78621
2012-10-23	31.03	31.33	30.83	31.31	56952
2012-10-24	31.35	31.47	30.93	31.13	76426
2012-10-25	31.25	31.43	30.81	31.43	100006
2012-10-26	31.35	31.36	31.00	31.36	67736
2012-10-31	31.30	31.69	31.23	31.67	148033
2012-11-01	31.61	32.02	31.61	32.00	196548
2012-11-02	32.16	32.16	31.41	31.68	169953
2012-11-05	31.69	32.47	31.35	32.28	139234
2012-11-06	32.48	34.13	32.22	32.93	474232
2012-11-07	32.53	32.53	31.76	32.07	157413
2012-11-08	32.11	32.16	31.29	31.33	106383
2012-11-09	31.10	31.69	30.85	31.50	151158
2012-11-12	31.59	31.76	30.95	31.03	55038
2012-11-13	30.76	31.41	30.68	31.12	76509
2012-11-14	31.12	31.12	30.05	30.21	131068
2012-11-15	30.08	30.21	29.58	29.80	70289
2012-11-16	29.72	29.96	29.21	29.87	89987
2012-11-19	30.00	30.58	29.77	30.50	133665
2012-11-20	30.28	30.91	30.21	30.88	76546
2012-11-21	30.97	32.34	30.74	31.91	134077
2012-11-23	32.00	32.33	31.42	32.25	78987
2012-11-26	32.19	32.94	31.83	32.94	147329
2012-11-27	32.47	33.43	32.01	32.66	201727
2012-11-28	32.50	32.81	32.13	32.70	83102
2012-11-29	32.89	33.54	32.29	32.58	120555
2012-11-30	32.69	32.69	32.31	32.46	111530
2012-12-03	32.75	32.75	31.68	31.80	154540
2012-12-04	31.89	32.07	31.46	31.96	135745
2012-12-05	32.00	32.15	30.61	30.64	273178
2012-12-06	28.75	29.60	28.38	29.48	279114
2012-12-07	29.76	30.28	29.76	30.16	112318
2012-12-10	30.14	30.41	29.89	30.32	106366
2012-12-11	30.50	30.83	30.49	30.78	156864
2012-12-12	30.96	31.09	30.59	30.75	88840
2012-12-13	30.70	30.88	30.31	30.46	72492
2012-12-14	30.36	31.00	30.28	30.86	83677
2012-12-17	30.85	31.59	30.82	31.59	163195
2012-12-18	31.58	32.41	31.50	32.24	195472
2012-12-19	32.21	32.67	32.13	32.43	156405
2012-12-20	32.61	33.55	32.31	33.32	257218
2012-12-21	32.92	33.25	32.63	33.10	441522
2012-12-24	33.20	33.29	32.92	32.99	103003
2012-12-26	33.00	33.01	32.30	32.39	58649
2012-12-27	32.40	32.41	31.94	32.29	97243
2012-12-28	32.10	32.13	31.76	31.82	72105
2012-12-31	31.80	32.38	31.75	32.25	102134
2013-01-02	33.11	33.52	33.05	33.39	111290
2013-01-03	33.35	33.74	33.01	33.63	83449
2013-01-04	33.89	34.00	33.67	33.68	76231
2013-01-07	33.58	33.58	33.23	33.34	37073
2013-01-08	33.42	33.57	33.12	33.39	73243
2013-01-09	33.44	33.76	33.38	33.50	70354
2013-01-10	33.54	33.54	33.15	33.39	73116
2013-01-11	33.79	35.13	33.76	34.54	237973
2013-01-14	34.60	35.45	34.41	34.81	193323
2013-01-15	34.65	35.17	34.65	34.80	154199
2013-01-16	34.60	34.76	34.46	34.67	51412
2013-01-17	34.92	35.45	34.85	35.26	216801
2013-01-18	35.43	36.06	35.38	35.93	149698
2013-01-22	35.85	35.98	35.50	35.58	211082
2013-01-23	35.57	35.71	35.38	35.55	195019
2013-01-24	35.61	37.02	35.61	36.94	198203
2013-01-25	37.13	37.20	36.77	37.11	238974
2013-01-28	37.06	37.24	36.79	36.98	127434
2013-01-29	37.00	37.42	36.93	37.15	87187
2013-01-30	37.12	37.27	36.40	36.55	96881
2013-01-31	36.40	36.80	36.31	36.62	78137
2013-02-01	36.74	37.21	36.54	36.73	81041
2013-02-04	36.35	36.63	35.33	35.44	180731
2013-02-05	35.81	36.81	35.80	36.60	156738
2013-02-06	36.48	36.79	36.09	36.49	131006
2013-02-07	36.56	37.24	36.12	36.86	125368
2013-02-08	36.92	37.51	36.85	37.38	189310
2013-02-11	37.38	37.38	36.75	37.10	90882
2013-02-12	37.17	38.42	36.86	37.92	175722
2013-02-13	38.07	38.57	37.26	38.10	260469
2013-02-14	37.98	38.49	37.98	38.37	72595
2013-02-15	38.53	38.80	38.36	38.47	121845
2013-02-19	38.61	38.82	38.29	38.67	135968
2013-02-20	38.00	38.63	35.39	35.85	354680
2013-02-21	35.86	36.25	35.52	35.82	136187
2013-02-22	35.99	36.54	35.83	36.50	195044
2013-02-25	36.78	36.84	35.63	35.66	230673
2013-02-26	35.85	36.52	35.55	36.00	318603
2013-02-27	35.93	36.21	35.65	36.14	218445
2013-02-28	36.19	36.63	36.19	36.38	141369
2013-03-01	36.13	37.12	35.95	37.07	177727
2013-03-04	36.89	36.89	36.13	36.58	113279
2013-03-05	36.85	37.00	36.66	36.89	121982
2013-03-06	36.96	36.98	36.53	36.80	102163
2013-03-07	36.70	36.99	36.53	36.98	87183
2013-03-08	37.00	37.27	36.71	36.97	69803
2013-03-11	36.80	36.93	36.67	36.88	63778
2013-03-12	36.83	36.97	36.28	36.36	61056
2013-03-13	36.36	36.88	36.36	36.67	42545
2013-03-14	36.67	37.51	36.53	37.51	120918
2013-03-15	37.51	37.96	37.51	37.66	132549
2013-03-18	37.32	37.59	37.04	37.22	78405
2013-03-19	37.28	37.48	36.37	36.55	104201
2013-03-20	36.87	36.99	36.41	36.51	118145
2013-03-21	36.20	36.55	35.77	36.51	77110
2013-03-22	36.58	36.71	36.34	36.51	90511
2013-03-25	36.72	36.85	36.32	36.59	75319
2013-03-26	36.68	36.83	36.31	36.58	56569
2013-03-27	36.21	36.70	35.95	36.63	88489
2013-03-28	36.72	36.95	36.27	36.31	164838
2013-04-01	36.39	36.93	35.83	36.06	76402
2013-04-02	36.22	36.43	35.84	35.89	66352
2013-04-03	35.89	35.89	34.73	34.84	122576
2013-04-04	35.04	35.95	34.94	35.92	159540
2013-04-05	35.40	35.85	35.27	35.68	79518
2013-04-08	35.50	35.95	35.28	35.90	69051
2013-04-09	36.04	36.13	35.44	35.73	69936
2013-04-10	35.82	36.41	35.72	36.25	80168
2013-04-11	36.12	36.65	35.95	36.00	75767
2013-04-12	35.90	36.27	35.84	36.20	54617
2013-04-15	36.00	36.11	34.50	34.83	173672
2013-04-16	35.01	35.64	34.94	35.53	60868
2013-04-17	35.29	35.29	34.27	34.36	94301
2013-04-18	34.32	34.50	33.51	34.13	141058
2013-04-19	34.12	34.62	33.93	34.29	96384
2013-04-22	34.30	34.48	33.58	34.38	74197
2013-04-23	34.58	35.02	34.26	34.93	91333
2013-04-24	34.93	35.36	34.88	35.29	102094
2013-04-25	35.36	36.17	35.23	35.77	66527
2013-04-26	35.75	36.15	35.59	35.99	89619
2013-04-29	36.09	36.37	35.87	36.04	94418
2013-04-30	35.77	36.30	35.63	36.10	87565
2013-05-01	35.92	36.00	34.75	34.89	92975
2013-05-02	35.06	35.72	34.98	35.48	101331
2013-05-03	35.17	36.62	33.43	35.75	223733
2013-05-06	35.65	36.31	35.30	36.08	113331
2013-05-07	36.07	36.43	35.56	35.94	77480
2013-05-08	35.94	36.42	35.61	36.34	198460
2013-05-09	36.34	36.38	35.96	36.15	83432
2013-05-10	36.21	36.79	36.04	36.66	79806
2013-05-13	36.70	36.76	36.32	36.68	86440
2013-05-14	36.43	37.23	36.43	36.80	119503
2013-05-15	36.61	36.93	36.45	36.68	68067
2013-05-16	36.51	36.75	36.11	36.33	74120
2013-05-17	36.60	37.40	36.55	37.15	122873
2013-05-20	36.96	37.52	36.96	37.32	175964
2013-05-21	37.22	37.50	36.84	37.33	79161
2013-05-22	37.39	37.60	36.81	37.03	155188
2013-05-23	36.66	37.42	36.60	37.20	83924
2013-05-24	37.05	37.12	36.80	37.12	77155
2013-05-28	37.65	38.05	37.34	37.78	75301
2013-05-29	37.44	37.83	36.92	37.58	42244
2013-05-30	37.74	38.13	37.39	38.00	70924
2013-05-31	37.68	37.99	37.43	37.80	134110
2013-06-03	37.92	38.56	37.36	38.18	202940
2013-06-04	38.20	38.45	37.50	37.74	185095
2013-06-05	37.61	37.79	36.99	37.34	83668
2013-06-06	37.28	37.73	37.01	37.72	86083
2013-06-07	38.03	38.84	37.59	38.69	106043
2013-06-10	38.97	39.93	38.48	39.91	153826
2013-06-11	39.43	40.00	39.28	39.74	110310
2013-06-12	40.00	40.00	39.23	39.50	111171
2013-06-13	39.46	40.69	39.46	40.61	135340
2013-06-14	40.62	40.68	39.91	39.98	68095
2013-06-17	40.50	40.87	40.21	40.80	131960
2013-06-18	41.00	41.39	41.00	41.25	100930
2013-06-19	41.31	41.44	40.65	40.67	70424
2013-06-20	40.17	40.35	39.77	39.98	102524
2013-06-21	40.14	40.48	39.64	40.06	187372
2013-06-24	39.49	40.09	39.13	39.71	107664
2013-06-25	40.11	40.38	39.26	39.41	122642
2013-06-26	39.54	39.75	39.06	39.34	217180
2013-06-27	39.75	40.04	38.59	39.28	221634
2013-06-28	39.27	39.76	39.12	39.32	608922
2013-07-01	39.40	39.92	39.23	39.70	266035
2013-07-02	39.60	39.99	39.30	39.60	113875
2013-07-03	39.42	39.81	39.19	39.68	29922
2013-07-05	40.00	40.68	39.82	40.67	86820
2013-07-08	40.72	41.42	40.72	41.11	84577
2013-07-09	41.23	42.06	40.96	41.27	90280
2013-07-10	41.17	41.61	40.92	40.92	79331
2013-07-11	41.48	41.57	41.02	41.30	78716
2013-07-12	41.15	41.99	41.08	41.80	65943
2013-07-15	41.71	42.42	41.71	41.84	51326
2013-07-16	41.75	41.82	41.12	41.31	84670
2013-07-17	41.57	41.70	41.33	41.49	89614
2013-07-18	41.58	42.14	41.40	41.62	90144
2013-07-19	41.60	42.65	41.55	42.13	107147
2013-07-22	42.30	42.49	42.15	42.24	76661
2013-07-23	42.29	42.71	42.01	42.10	62307
2013-07-24	42.20	42.46	41.71	41.81	67880
2013-07-25	41.87	42.24	41.58	42.16	64010
2013-07-26	41.76	42.19	41.34	41.81	66630
2013-07-29	41.79	42.14	41.28	41.34	82260
2013-07-30	41.60	41.60	40.71	41.14	98746
2013-07-31	41.35	41.53	40.64	40.83	108251
2013-08-01	41.31	41.56	40.67	40.85	147364
2013-08-02	40.77	41.74	40.44	41.60	74788
2013-08-05	41.43	41.88	41.41	41.72	144107
2013-08-06	49.55	44.38	41.99	43.39	183362
2013-08-07	43.40	43.99	43.34	43.85	102864
2013-08-08	44.02	44.88	43.99	44.21	132033
2013-08-09	44.20	44.41	43.86	44.06	54453
2013-08-12	43.71	44.44	43.71	43.87	62489
2013-08-13	43.87	44.39	43.55	44.27	54697
2013-08-14	44.51	44.56	43.62	43.67	55721
2013-08-15	43.21	43.21	42.40	42.87	98460
2013-08-16	42.65	43.41	42.54	43.01	48724
2013-08-19	42.80	43.20	42.41	42.46	32970
2013-08-20	42.60	43.32	42.60	43.20	39694
2013-08-21	42.97	43.31	42.16	42.60	42395
2013-08-22	42.85	43.65	42.84	43.44	27792
2013-08-23	43.40	43.76	42.78	42.93	45978
2013-08-26	43.14	43.36	42.53	42.77	23347
2013-08-27	42.18	42.41	40.55	40.56	103988
2013-08-28	40.56	42.63	40.56	42.19	94051
2013-08-29	42.08	43.67	42.04	42.89	64167
2013-08-30	42.73	42.73	41.63	41.96	44472
2013-09-03	42.41	42.43	40.65	41.95	144189
2013-09-04	41.89	42.55	41.73	42.00	93145
2013-09-05	42.00	42.42	41.61	42.00	101464
2013-09-06	42.00	42.10	40.86	41.86	50316
2013-09-09	41.91	42.12	41.85	42.00	71289
2013-09-10	42.12	42.28	41.98	42.28	91073
2013-09-11	42.25	42.25	41.84	42.00	76451
2013-09-12	41.88	41.88	41.23	41.28	83722
2013-09-13	41.49	41.64	40.83	41.38	72636
2013-09-16	41.88	41.99	40.80	40.90	89667
2013-09-17	40.87	41.96	40.73	41.93	107009
2013-09-18	41.53	43.33	41.12	43.26	253974
2013-09-19	43.50	43.75	43.07	43.66	55995
2013-09-20	43.94	44.23	43.68	43.85	319479
2013-09-23	43.86	43.90	43.29	43.70	130125
2013-09-24	43.76	44.32	43.68	43.84	297088
2013-09-25	43.78	44.47	43.51	43.96	66172
2013-09-26	44.00	44.80	43.94	44.76	100919
2013-09-27	44.38	45.41	44.38	45.00	95993
2013-09-30	44.64	45.60	44.59	45.54	92522
2013-10-01	45.51	46.97	45.51	46.97	166922
2013-10-02	46.68	46.87	46.25	46.52	135492
2013-10-03	46.41	46.89	46.21	46.72	113157
2013-10-04	46.57	47.05	46.29	46.88	117566
2013-10-07	46.55	47.19	46.41	46.92	127344
2013-10-08	46.86	47.20	46.04	46.20	127815
2013-10-09	46.31	46.31	45.48	45.86	109120
2013-10-10	46.36	47.03	46.01	46.98	75937
2013-10-11	46.91	48.52	46.91	48.52	86136
2013-10-14	48.11	49.16	48.02	49.00	106651
2013-10-15	48.74	48.94	47.90	48.17	131563
2013-10-16	48.36	48.76	48.11	48.58	109731
2013-10-17	48.48	48.94	48.33	48.85	125142
2013-10-18	49.35	50.88	48.95	50.81	142479
2013-10-21	50.97	51.47	50.55	51.46	100759
2013-10-22	51.75	52.36	51.64	51.74	86701
2013-10-23	51.39	51.74	50.99	51.35	130166
2013-10-24	51.35	51.68	51.18	51.53	98622
2013-10-25	51.75	51.75	50.83	50.99	154518
2013-10-28	50.96	51.31	50.75	51.03	74151
2013-10-29	51.06	51.29	50.64	50.92	80988
2013-10-30	51.00	51.19	50.24	50.37	101626
2013-10-31	50.52	51.14	50.21	50.26	157661
2013-11-01	47.50	50.30	46.75	49.80	206110
2013-11-04	50.13	52.05	50.02	51.88	189366
2013-11-05	51.79	52.54	51.78	52.30	120234
2013-11-06	52.67	52.67	51.43	51.52	105955
2013-11-07	51.91	52.35	50.87	50.89	160087
2013-11-08	50.83	52.11	50.83	51.83	89690
2013-11-11	51.73	51.89	51.16	51.25	61768
2013-11-12	51.23	51.63	51.00	51.59	76691
2013-11-13	51.08	52.56	50.79	52.42	87447
2013-11-14	52.29	52.79	51.89	51.93	64720
2013-11-15	51.84	52.83	51.84	52.61	57166
2013-11-18	52.56	52.71	50.93	51.33	113308
2013-11-19	51.19	51.86	50.63	50.89	111894
2013-11-20	50.96	51.27	50.42	50.71	131250
2013-11-21	50.97	51.53	50.36	51.46	194087
2013-11-22	51.45	52.45	50.94	52.29	69283
2013-11-25	52.68	53.09	51.95	52.13	74524
2013-11-26	52.37	53.03	52.37	52.78	88924
2013-11-27	52.98	54.22	52.65	54.19	106542
2013-11-29	54.53	54.53	53.94	54.21	50353
2013-12-02	54.39	54.52	53.29	53.43	123338
2013-12-03	53.03	53.94	52.99	53.82	117181
2013-12-04	53.57	54.64	52.87	53.40	81431
2013-12-05	53.48	54.50	53.45	53.83	72797
2013-12-06	54.30	54.30	53.46	53.49	100686
2013-12-09	53.70	53.70	53.09	53.35	172008
2013-12-10	53.13	53.40	52.46	52.57	130580
2013-12-11	52.56	52.65	51.21	51.63	132114
2013-12-12	51.63	52.20	51.41	51.79	154640
2013-12-13	52.08	52.85	52.08	52.43	214277
2013-12-16	52.80	53.61	52.80	53.21	119101
2013-12-17	53.15	53.56	52.69	52.81	150620
2013-12-18	50.98	50.98	50.01	50.48	193260
2013-12-19	50.57	50.60	50.00	50.04	145557
2013-12-20	50.23	50.44	50.05	50.37	288082
2013-12-23	50.73	50.95	50.56	50.73	124606
2013-12-24	50.94	51.99	50.94	51.30	63849
2013-12-26	51.39	51.65	50.72	50.79	96763
2013-12-27	51.02	51.47	50.92	51.11	92142
2013-12-30	50.98	51.66	50.98	51.57	100949
2013-12-31	51.57	52.00	51.18	51.20	107055
2014-01-02	51.20	51.20	50.27	50.51	95959
2014-01-03	50.55	50.90	50.45	50.68	88059
2014-01-06	51.05	51.11	50.29	50.45	82002
2014-01-07	50.63	51.79	50.63	51.20	161057
2014-01-08	51.20	51.66	50.88	50.95	133093
2014-01-09	51.06	52.30	51.06	51.92	204619
2014-01-10	52.10	52.36	51.56	51.81	124583
2014-01-13	51.88	52.14	50.49	50.94	92354
2014-01-14	51.31	51.40	50.77	50.96	78680
2014-01-15	50.93	51.33	50.50	50.85	100773
2014-01-16	50.85	51.39	50.44	51.35	61832
2014-01-17	51.37	51.37	50.61	50.86	50649
2014-01-21	51.27	51.39	50.33	51.23	77934
2014-01-22	51.40	51.79	51.12	51.56	45243
2014-01-23	51.40	51.80	51.24	51.51	90035
2014-01-24	51.11	51.11	48.99	49.42	102520
2014-01-27	49.38	49.62	48.23	48.67	54306
2014-01-28	48.82	49.43	48.38	49.39	100911
2014-01-29	48.92	49.30	48.05	48.40	85436
2014-01-30	48.72	49.52	48.36	48.82	80897
2014-01-31	47.92	48.67	47.59	48.09	91464
2014-02-03	48.06	48.27	45.33	45.53	159506
2014-02-04	45.68	47.27	45.02	46.59	111657
2014-02-05	46.43	46.52	45.29	46.00	142752
2014-02-06	46.19	47.07	46.07	46.31	110260
2014-02-07	46.47	46.72	45.97	46.20	118246
2014-02-10	46.20	46.35	45.48	45.92	89904
2014-02-11	46.06	46.17	45.34	45.98	152344
2014-02-12	46.08	46.32	45.86	46.03	121410
2014-02-13	45.71	51.19	45.17	49.79	254983
2014-02-14	49.68	49.76	48.43	49.04	211719
2014-02-18	49.00	50.11	48.22	49.91	215164
2014-02-19	49.75	50.18	48.68	48.70	181727
2014-02-20	48.75	49.41	48.63	49.22	69313
2014-02-21	49.47	49.55	48.74	49.19	116047
2014-02-24	49.11	49.39	48.70	48.79	107990
2014-02-25	48.94	49.08	48.13	48.55	119899
2014-02-26	48.74	50.42	48.28	49.26	123572
2014-02-27	49.19	49.44	48.92	49.30	66733
2014-02-28	49.45	50.11	48.87	49.24	121184
2014-03-03	48.92	49.51	48.02	48.86	112095
2014-03-04	49.63	51.15	49.24	50.56	177155
2014-03-05	50.49	50.96	50.20	50.76	96066
2014-03-06	50.78	51.71	50.72	51.33	86253
2014-03-07	51.83	52.40	51.37	52.17	133344
2014-03-10	51.91	52.61	51.82	52.47	129260
2014-03-11	52.69	53.13	52.35	52.47	139167
2014-03-12	52.22	52.51	51.86	52.11	123369
2014-03-13	52.24	52.80	50.21	51.30	190113
2014-03-14	51.27	54.05	51.27	53.08	247242
2014-03-17	53.64	54.00	52.78	52.83	95785
2014-03-18	53.02	53.84	52.35	53.68	61433
2014-03-19	53.74	54.00	53.45	53.79	94544
2014-03-20	53.67	54.00	53.43	53.81	55303
2014-03-21	53.91	54.86	53.40	54.10	198288
2014-03-24	54.49	54.56	52.31	52.89	74121
2014-03-25	53.37	54.12	52.48	52.88	66556
2014-03-26	53.41	53.41	51.85	52.02	110168
2014-03-27	52.30	52.79	51.68	52.37	70513
2014-03-28	52.63	53.56	52.28	52.67	100013
2014-03-31	52.87	54.62	52.74	54.20	127971
2014-04-01	54.50	55.35	53.95	54.15	192176
2014-04-02	54.15	54.15	53.46	54.00	84519
2014-04-03	54.00	54.00	52.76	53.06	101409
2014-04-04	53.56	53.57	51.68	52.24	86692
2014-04-07	51.90	51.99	50.45	50.91	64641
2014-04-08	50.96	51.91	50.59	51.54	70221
2014-04-09	51.78	52.50	51.31	52.29	61954
2014-04-10	52.35	52.36	51.55	51.74	149171
2014-04-11	51.14	52.22	50.20	50.89	117186
2014-04-14	51.34	52.16	49.95	50.75	119638
2014-04-15	51.11	51.30	49.53	51.05	95691
2014-04-16	51.26	52.00	50.95	51.26	78426
2014-04-17	51.27	52.88	51.27	51.50	127529
2014-04-21	51.44	51.74	51.06	51.19	84231
2014-04-22	51.50	51.89	51.30	51.75	185763
2014-04-23	51.80	53.16	51.31	52.54	165480
2014-04-24	52.93	53.22	51.88	52.68	118151
2014-04-25	52.58	52.58	50.94	51.35	120597
2014-04-28	51.68	51.77	49.54	50.01	117918
2014-04-29	50.00	50.00	49.28	49.53	131315
2014-04-30	49.57	50.48	48.57	50.32	160264
2014-05-01	52.08	52.91	49.45	50.62	297707
2014-05-02	50.61	50.74	49.68	50.20	186152
2014-05-05	49.79	50.91	49.01	50.79	136816
2014-05-06	50.53	50.72	49.66	49.76	99404
2014-05-07	49.90	50.36	49.00	50.34	94116
2014-05-08	50.41	51.37	49.42	49.70	90909
2014-05-09	49.49	50.53	49.09	50.29	86882
2014-05-12	50.77	51.73	50.40	51.32	158486
2014-05-13	51.10	51.52	50.22	50.40	104113
2014-05-14	50.24	50.24	48.52	48.62	80413
2014-05-15	48.24	48.32	47.17	47.87	94429
2014-05-16	47.74	47.93	46.88	47.37	90847
2014-05-19	47.10	48.05	46.88	47.24	181829
2014-05-20	47.21	47.21	44.96	45.80	350297
2014-05-21	46.18	47.11	45.97	46.78	117825
2014-05-22	46.78	47.48	46.47	47.22	76164
2014-05-23	47.21	48.44	46.90	48.28	88903
2014-05-27	48.71	49.48	48.48	48.84	79674
2014-05-28	48.62	49.20	48.41	48.44	66789
2014-05-29	48.49	48.57	47.85	48.50	59131
2014-05-30	48.62	49.06	48.16	48.52	94824
2014-06-02	48.77	48.87	47.42	48.10	62133
2014-06-03	47.96	48.09	47.01	47.71	121572
2014-06-04	47.71	47.92	46.84	47.64	58695
2014-06-05	47.97	48.82	47.42	48.78	101174
2014-06-06	49.10	49.13	47.98	48.57	136422
2014-06-09	48.55	49.91	48.55	49.81	91247
2014-06-10	49.47	49.67	48.93	49.49	89535
2014-06-11	49.13	49.62	48.62	49.05	119345
2014-06-12	49.05	49.05	48.18	48.61	94818
2014-06-13	48.64	48.94	48.07	48.49	125688
2014-06-16	48.51	49.21	48.48	49.04	69149
2014-06-17	48.82	49.78	48.78	49.51	92161
2014-06-18	49.41	49.73	49.06	49.55	83804
2014-06-19	49.54	49.86	49.35	49.57	72764
2014-06-20	49.54	49.86	49.25	49.52	173758
2014-06-23	49.75	49.78	49.27	49.38	87622
2014-06-24	49.49	50.09	49.22	49.34	126755
2014-06-25	49.03	49.47	48.79	49.33	76645
2014-06-26	49.42	49.47	48.75	49.39	66788
2014-06-27	48.98	50.24	48.96	50.12	133793
2014-06-30	49.98	50.35	49.66	50.01	121963
2014-07-01	50.36	51.55	50.33	50.83	110995
2014-07-02	50.96	51.41	50.45	50.57	70493
2014-07-03	50.90	50.99	50.51	50.80	49405
2014-07-07	50.47	50.74	49.64	49.85	91479
2014-07-08	49.89	49.89	49.10	49.46	116337
2014-07-09	49.53	49.74	49.08	49.29	55195
2014-07-10	48.22	48.83	47.66	48.37	92613
2014-07-11	48.16	48.27	47.62	47.85	68655
2014-07-14	48.48	48.59	47.72	48.21	173445
2014-07-15	48.26	48.45	47.18	47.77	209523
2014-07-16	48.16	48.17	47.35	48.01	95979
2014-07-17	47.67	48.05	46.91	47.06	100202
2014-07-18	46.87	47.88	46.25	47.59	59507
2014-07-21	47.31	47.51	46.52	46.81	66539
2014-07-22	47.04	47.59	46.75	47.59	50430
2014-07-23	47.55	47.77	47.00	47.09	47882
2014-07-24	47.21	47.37	46.33	46.49	66313
2014-07-25	46.08	46.49	45.94	46.03	50843
2014-07-28	46.05	46.10	45.16	45.46	79638
2014-07-29	45.52	46.17	45.32	45.78	90805
2014-07-30	46.15	46.15	45.28	45.31	79761
2014-07-31	44.93	45.19	44.38	45.00	118220
2014-08-01	44.55	44.55	40.38	41.42	384151
2014-08-04	41.32	42.98	41.07	42.74	207547
2014-08-05	42.50	43.49	42.11	42.82	255800
2014-08-06	42.49	42.84	42.21	42.54	195712
2014-08-07	42.69	42.98	42.03	42.21	226480
2014-08-08	42.20	42.44	42.00	42.03	145560
2014-08-11	42.22	42.29	41.97	42.00	98519
2014-08-12	41.74	42.04	41.03	41.13	113654
2014-08-13	41.24	41.56	41.12	41.26	98251
2014-08-14	41.24	41.57	41.05	41.39	96984
2014-08-15	41.86	41.86	40.63	41.00	225238
2014-08-18	41.59	41.72	41.32	41.71	115682
2014-08-19	41.77	43.28	41.77	43.27	284967
2014-08-20	43.12	43.30	42.76	43.20	80788
2014-08-21	43.26	43.47	42.97	43.26	87744
2014-08-22	43.27	43.43	42.87	43.02	76704
2014-08-25	43.40	43.53	43.05	43.30	83870
2014-08-26	43.47	44.07	43.39	43.90	114848
2014-08-27	43.85	44.13	43.60	44.09	86317
2014-08-28	43.84	44.15	43.75	44.12	127287
2014-08-29	44.14	44.44	43.87	44.39	99999
2014-09-02	44.64	45.12	44.50	45.06	214144
2014-09-03	45.42	45.88	44.98	45.66	185748
2014-09-04	45.91	46.56	45.59	46.45	218611
2014-09-05	46.27	46.48	45.94	46.24	104731
2014-09-08	46.19	46.56	45.92	46.31	110054
2014-09-09	46.36	46.36	45.83	46.15	105052
2014-09-10	46.08	46.27	45.53	46.23	159045
2014-09-11	45.97	47.05	45.81	47.02	316863
2014-09-12	47.03	47.03	46.36	46.64	142040
2014-09-15	46.64	46.64	45.82	46.15	109333
2014-09-16	46.13	46.28	45.77	46.18	98718
2014-09-17	46.24	46.94	46.07	46.49	96887
2014-09-18	46.64	47.67	46.37	47.28	142997
2014-09-19	47.28	47.28	45.59	45.82	410971
2014-09-22	45.66	45.66	45.20	45.32	178971
2014-09-23	45.04	45.24	44.55	44.55	151554
2014-09-24	44.54	44.83	44.18	44.30	99508
2014-09-25	44.14	44.49	42.97	43.55	236606
2014-09-26	43.65	43.87	42.89	43.27	246908
2014-09-29	42.98	43.45	42.85	43.19	127382
2014-09-30	43.35	43.35	42.17	42.19	194889
2014-10-01	42.26	42.49	41.75	42.22	154659
2014-10-02	42.38	42.89	42.19	42.74	130892
2014-10-03	43.30	43.30	42.77	42.91	103756
2014-10-06	42.94	43.06	42.25	42.55	108180
2014-10-07	42.22	42.68	41.87	41.95	194508
2014-10-08	41.79	42.72	41.30	42.47	127134
2014-10-09	42.32	42.61	41.63	42.01	169301
2014-10-10	41.79	42.89	41.79	42.30	171609
2014-10-13	42.25	43.05	42.25	42.42	140531
2014-10-14	42.78	43.99	42.49	43.26	98870
2014-10-15	42.87	44.29	42.13	43.87	107654
2014-10-16	43.50	44.69	43.50	44.19	111606
2014-10-17	44.65	45.29	43.89	43.98	102137
2014-10-20	43.95	44.78	43.64	44.18	116565
2014-10-21	44.51	45.05	44.46	44.94	67608
2014-10-22	45.17	45.22	43.91	44.04	50422
2014-10-23	44.29	45.53	44.29	45.27	69923
2014-10-24	45.44	45.97	44.96	45.01	51627
2014-10-27	45.00	45.06	44.09	44.76	59687
2014-10-28	45.00	47.12	44.87	46.75	101931
2014-10-29	46.93	47.02	45.87	46.67	75760
2014-10-30	46.49	47.78	46.36	47.63	113385
2014-10-31	46.86	48.13	45.90	48.06	220414
2014-11-03	48.23	48.51	46.28	46.73	170689
2014-11-04	46.50	47.06	46.08	46.82	92216
2014-11-05	47.01	47.39	46.24	46.75	103593
2014-11-06	46.63	47.43	46.53	47.34	99376
2014-11-07	47.18	47.18	46.33	46.91	87187
2014-11-10	46.87	47.70	46.73	47.52	91253
2014-11-11	47.61	47.69	47.06	47.53	69003
2014-11-12	47.16	47.80	47.06	47.68	68893
2014-11-13	47.83	47.99	47.48	47.99	10853
2014-11-14	47.45	48.15	47.28	48.02	135804
2014-11-17	48.10	48.35	47.34	47.42	88981
2014-11-18	47.45	48.15	46.86	47.31	101563
2014-11-19	47.19	47.43	46.62	46.82	105471
2014-11-20	46.62	47.48	46.41	47.13	58524
2014-11-21	47.80	48.13	46.79	47.00	66206
2014-11-24	47.20	47.49	46.70	47.37	77133
2014-11-25	47.57	47.80	46.90	47.35	62991
2014-11-26	47.53	47.70	46.92	47.28	57669
2014-11-28	47.50	47.91	47.00	47.10	52058
2014-12-01	46.83	47.42	46.58	46.97	95493
2014-12-02	46.78	47.64	46.78	47.11	133672
2014-12-03	47.11	48.84	46.53	48.61	116198
2014-12-04	48.50	48.73	48.02	48.19	89968
2014-12-05	48.14	48.91	47.77	48.04	108095
2014-12-08	48.12	48.30	46.34	46.64	106721
2014-12-09	46.22	47.79	45.76	47.61	84305
2014-12-10	47.28	47.60	46.40	46.54	85052
2014-12-11	46.61	47.98	45.90	47.43	75928
2014-12-12	46.81	47.83	46.81	46.93	113252
2014-12-15	47.29	48.29	46.28	47.83	218287
2014-12-16	47.91	48.98	47.50	48.72	182648
2014-12-17	48.95	50.59	48.53	50.42	151241
2014-12-18	50.94	50.94	49.57	50.35	231727
2014-12-19	50.16	50.80	49.97	50.32	411635
2014-12-22	50.25	51.21	50.25	50.55	137550
2014-12-23	50.63	52.02	50.46	50.82	120663
2014-12-24	50.88	51.46	50.50	51.02	73949
2014-12-26	51.02	51.86	51.02	51.69	70218
2014-12-29	51.67	52.00	51.26	51.68	63154
2014-12-30	51.45	51.95	51.26	51.46	88100
2014-12-31	51.51	51.87	51.02	51.07	88877
2015-01-02	51.45	51.45	49.40	49.97	94818
2015-01-05	49.69	50.36	48.93	49.41	75805
2015-01-06	49.43	50.05	47.12	48.33	212180
2015-01-07	48.79	48.88	47.72	47.99	189292
2015-01-08	48.48	49.66	47.88	48.95	256112
2015-01-09	48.83	49.13	47.57	47.70	214446
2015-01-12	47.99	48.20	46.67	48.08	152146
2015-01-13	48.59	49.55	47.45	48.00	173564
2015-01-14	47.65	49.32	47.49	48.25	117754
2015-01-15	48.54	48.54	47.18	47.63	139979
2015-01-16	47.47	48.47	47.47	48.39	81501
2015-01-20	48.43	49.38	48.17	48.95	90331
2015-01-21	48.81	49.51	48.48	48.84	81100
2015-01-22	48.99	50.71	48.64	50.58	211884
2015-01-23	50.76	51.41	50.19	50.54	119039
2015-01-26	50.45	51.37	50.15	51.20	145035
2015-01-27	50.64	51.08	50.05	50.69	79728
2015-01-28	50.75	50.90	49.50	49.67	78938
2015-01-29	49.67	51.55	49.67	51.53	198368
2015-01-30	51.05	51.50	49.98	50.28	107585
2015-02-02	50.62	51.80	50.54	51.79	112698
2015-02-03	52.00	52.89	51.89	52.33	90637
2015-02-04	52.34	53.17	51.63	52.33	132551
2015-02-05	52.78	53.23	52.36	52.78	135510
2015-02-06	52.92	53.32	52.59	53.11	155895
2015-02-09	53.09	53.75	52.07	52.20	84705
2015-02-10	52.65	52.65	51.63	52.22	65173
2015-02-11	52.16	52.68	51.29	51.83	83617
2015-02-12	52.30	52.53	51.70	52.48	88926
2015-02-13	52.46	52.79	51.91	52.46	62767
2015-02-17	52.54	52.93	52.26	52.50	66369
2015-02-18	52.39	52.71	51.98	52.60	66644
2015-02-19	52.47	53.70	52.23	53.57	110836
2015-02-20	53.51	54.20	53.29	54.04	99036
2015-02-23	53.98	54.14	53.14	54.09	91674
2015-02-24	54.05	58.30	54.05	57.00	189501
2015-02-25	57.13	60.50	57.13	60.29	226139
2015-02-26	60.00	60.75	59.72	59.91	212053
2015-02-27	59.77	59.95	58.88	58.99	119828
2015-03-02	59.14	59.85	58.28	59.59	150247
2015-03-03	59.56	60.00	58.75	59.83	91771
2015-03-04	59.54	59.69	58.97	59.03	86607
2015-03-05	58.93	59.99	58.64	59.47	108185
2015-03-06	59.05	59.59	58.37	58.66	83123
2015-03-09	58.75	59.74	58.67	59.60	93080
2015-03-10	58.71	59.42	58.52	59.14	74714
2015-03-11	59.29	60.16	58.87	59.99	101998
2015-03-12	60.49	61.48	60.16	60.53	148680
2015-03-13	60.54	60.85	59.86	60.71	123368
2015-03-16	61.13	61.74	60.69	61.67	159952
2015-03-17	61.69	62.32	60.89	61.92	164551
2015-03-18	61.85	62.72	61.19	62.70	218680
2015-03-19	62.39	63.17	62.39	62.97	122410
2015-03-20	63.64	64.34	63.00	63.76	257454
2015-03-23	63.93	64.49	63.36	64.41	107266
2015-03-24	64.12	65.21	64.12	64.61	160123
2015-03-25	62.61	62.78	60.65	61.00	167839
2015-03-26	60.62	61.23	60.02	60.32	110218
2015-03-27	60.22	61.72	59.11	61.59	69072
2015-03-30	61.86	62.59	61.77	61.95	103597
2015-03-31	61.44	62.29	59.95	61.54	87498
2015-04-01	61.18	61.45	60.31	60.78	104029
2015-04-02	60.46	61.79	60.46	61.37	108253
2015-04-06	61.05	62.11	60.60	60.76	136192
2015-04-07	60.64	61.06	60.38	60.65	100780
2015-04-08	60.43	61.29	60.24	61.02	202663
2015-04-09	61.00	61.26	60.06	60.45	66731
2015-04-10	60.35	60.52	59.55	59.94	113827
2015-04-13	60.04	60.10	59.37	59.74	58634
2015-04-14	59.83	60.50	59.45	60.07	81406
2015-04-15	60.25	61.08	60.10	60.51	100865
2015-04-16	60.58	60.70	59.94	60.45	80355
2015-04-17	59.97	59.97	58.86	59.24	80800
2015-04-20	59.65	60.00	59.39	59.69	111988
2015-04-21	59.99	60.01	59.65	59.87	134732
2015-04-22	59.79	59.90	58.93	59.17	152940
2015-04-23	59.13	59.76	58.83	59.44	108220
2015-04-24	59.67	59.77	58.91	59.08	76953
2015-04-27	59.62	60.19	58.64	58.82	110252
2015-04-28	58.96	59.58	58.70	59.43	115066
2015-04-29	59.19	59.19	58.23	58.33	74462
2015-04-30	57.97	58.13	56.18	56.67	128522
2015-05-01	56.69	57.65	56.54	57.38	116728
2015-05-04	57.66	58.13	57.41	57.52	89395
2015-05-05	57.27	58.27	54.70	55.26	174839
2015-05-06	55.46	56.07	54.89	55.85	249151
2015-05-07	55.73	59.00	55.73	58.58	136030
2015-05-08	59.32	59.44	58.93	59.10	118897
2015-05-11	59.00	60.36	59.00	59.97	78515
2015-05-12	59.91	59.94	58.86	59.79	85137
2015-05-13	60.07	60.70	59.52	59.75	78096
2015-05-14	60.07	60.97	59.62	60.83	56741
2015-05-15	60.91	61.55	60.28	61.51	102578
2015-05-18	61.28	63.64	61.06	62.60	148715
2015-05-19	62.28	62.71	61.07	61.66	92574
2015-05-20	61.84	61.87	61.08	61.53	73013
2015-05-21	61.68	62.05	60.75	61.27	69613
2015-05-22	61.25	61.84	60.52	60.95	103947
2015-05-26	60.48	60.88	59.66	60.38	76635
2015-05-27	60.55	62.17	60.21	61.93	122258
2015-05-28	61.97	62.76	61.56	62.59	126242
2015-05-29	62.71	62.76	61.31	61.40	187015
2015-06-01	61.74	61.75	60.60	61.09	80303
2015-06-02	60.95	61.95	60.51	61.42	58305
2015-06-03	61.36	62.74	60.72	62.45	80303
2015-06-04	62.14	62.18	61.31	61.59	101876
2015-06-05	61.61	61.61	58.55	58.96	184982
2015-06-08	58.79	59.43	57.98	58.56	105704
2015-06-09	58.40	58.85	57.54	58.51	102973
2015-06-10	59.11	59.37	58.21	58.38	124356
2015-06-11	58.19	58.44	56.57	57.26	128052
2015-06-12	57.08	57.85	56.65	57.72	186748
2015-06-15	57.47	59.05	56.88	58.73	142493
2015-06-16	58.65	59.15	58.43	58.86	93084
2015-06-17	58.88	58.99	58.16	58.34	92938
2015-06-18	58.44	59.45	58.41	59.12	82893
2015-06-19	58.90	59.39	58.34	58.41	140674
2015-06-22	58.91	58.91	57.21	57.92	108388
2015-06-23	57.86	58.42	57.78	58.36	83569
2015-06-24	58.10	58.42	58.00	58.33	103899
2015-06-25	58.40	59.26	58.21	59.10	104864
2015-06-26	59.14	59.75	58.95	59.23	103007
2015-06-29	59.00	59.06	57.21	57.38	94220
2015-06-30	58.00	58.25	57.19	58.02	178888
2015-07-01	58.29	58.57	57.75	58.43	106964
2015-07-02	58.54	58.77	57.84	58.33	72612
2015-07-06	57.74	58.46	57.72	58.31	100979
2015-07-07	58.39	58.74	56.74	58.48	132808
2015-07-08	58.35	58.56	57.78	58.23	198719
2015-07-09	58.90	59.15	58.02	58.02	122201
2015-07-10	58.46	59.47	58.40	59.11	106394
2015-07-13	59.59	59.75	58.90	59.23	72801
2015-07-14	59.34	59.57	58.77	59.30	51090
2015-07-15	59.30	59.34	58.01	58.14	86422
2015-07-16	58.39	58.79	57.88	58.30	83741
2015-07-17	58.26	58.52	57.79	58.45	60902
2015-07-20	58.32	58.88	58.04	58.25	72301
2015-07-21	58.10	58.86	57.42	57.93	100825
2015-07-22	57.55	58.58	57.55	58.25	55260
2015-07-23	58.52	58.52	57.71	57.80	84603
2015-07-24	57.50	57.63	56.63	56.88	101319
2015-07-27	56.41	56.89	55.76	56.58	104655
2015-07-28	56.64	57.49	56.12	57.22	103208
2015-07-29	57.26	57.60	56.79	57.32	62866
2015-07-30	56.99	58.56	56.62	58.05	78948
2015-07-31	58.11	59.16	57.96	58.66	61648
2015-08-03	58.59	60.11	58.48	59.42	146016
2015-08-04	58.52	58.52	55.84	56.95	206007
2015-08-05	57.26	57.90	56.81	57.03	191783
2015-08-06	57.31	57.65	56.46	57.42	144845
2015-08-07	56.98	57.64	56.80	57.16	114845
2015-08-10	57.46	57.80	56.83	57.15	136648
2015-08-11	56.59	58.27	56.46	57.97	111912
2015-08-12	57.77	57.77	56.68	57.28	67348
2015-08-13	57.42	58.56	57.21	58.37	99624
2015-08-14	58.23	59.24	57.82	59.01	110854
2015-08-17	58.85	58.96	58.45	58.90	65272
2015-08-18	58.54	59.19	57.78	58.02	69456
2015-08-19	57.53	57.93	57.04	57.33	40121
2015-08-20	56.76	57.16	55.80	55.88	88021
2015-08-21	55.02	55.58	53.58	54.75	112639
2015-08-24	51.49	54.14	51.00	52.42	199539
2015-08-25	53.75	53.85	52.27	52.50	105381
2015-08-26	53.50	53.95	52.26	53.88	115410
2015-08-27	54.40	55.07	53.86	55.02	101044
2015-08-28	55.06	55.68	54.55	55.39	107478
2015-08-31	55.03	55.65	54.77	55.26	133331
2015-09-01	54.32	54.44	53.48	53.67	82641
2015-09-02	54.19	54.41	53.46	53.90	136700
2015-09-03	53.88	54.85	53.88	54.34	95813
2015-09-04	53.54	54.38	53.54	54.18	146362
2015-09-08	55.16	55.48	54.94	55.27	145949
2015-09-09	55.43	55.68	54.39	54.47	82146
2015-09-10	54.33	54.68	54.15	54.34	102616
2015-09-11	54.00	54.86	53.65	54.72	47226
2015-09-14	54.69	54.69	54.10	54.31	34141
2015-09-15	54.21	55.22	54.21	55.00	54890
2015-09-16	55.10	55.93	54.95	55.93	39542
2015-09-17	55.71	56.65	55.71	56.01	54539
2015-09-18	55.39	56.52	55.16	56.01	164588
2015-09-21	56.47	57.21	56.02	56.33	73572
2015-09-22	55.60	55.86	53.33	54.43	202136
2015-09-23	54.72	54.72	53.74	53.96	99242
2015-09-24	53.55	53.55	52.10	52.99	130637
2015-09-25	53.42	53.85	52.38	53.21	208763
2015-09-28	53.21	53.59	52.63	53.04	94087
2015-09-29	53.10	53.68	52.67	53.37	119694
2015-09-30	54.04	54.81	53.60	54.61	162246
2015-10-01	54.60	54.96	53.47	54.60	171984
2015-10-02	54.17	54.37	53.39	53.55	127774
2015-10-05	54.11	55.50	53.81	55.46	103589
2015-10-06	55.44	55.64	54.40	54.79	89926
2015-10-07	55.02	56.27	54.64	56.21	114568
2015-10-08	56.76	58.83	56.76	58.19	213441
2015-10-09	58.20	59.04	58.20	58.82	89740
2015-10-12	59.07	59.68	58.84	59.17	62382
2015-10-13	58.78	59.80	58.63	58.63	98396
2015-10-14	58.73	58.90	58.12	58.17	76015
2015-10-15	58.22	59.34	57.70	59.10	97661
2015-10-16	59.36	59.85	58.54	59.56	65455
2015-10-19	59.10	60.09	59.10	60.00	56270
2015-10-20	59.79	60.76	59.35	59.73	119342
2015-10-21	59.78	59.90	58.68	59.31	91216
2015-10-22	59.56	60.51	58.93	59.80	80352
2015-10-23	60.20	61.86	59.90	61.32	129692
2015-10-26	61.16	61.82	60.44	60.58	100400
2015-10-27	60.47	60.59	59.06	59.72	103947
2015-10-28	59.98	61.95	59.44	61.90	160781
2015-10-29	61.73	62.02	59.94	60.16	188791
2015-10-30	60.15	60.24	59.63	59.83	153774
2015-11-02	59.79	61.17	59.44	60.82	156720
2015-11-03	59.65	60.64	57.86	60.12	228658
2015-11-04	60.65	63.59	60.10	61.24	262161
2015-11-05	61.24	61.61	59.61	59.80	148790
2015-11-06	59.50	59.81	58.62	59.00	319207
2015-11-09	58.83	59.00	58.00	58.30	180231
2015-11-10	57.98	59.41	57.94	58.89	237222
2015-11-11	59.20	60.67	58.92	58.97	140430
2015-11-12	58.60	58.95	58.06	58.67	110624
2015-11-13	58.36	59.16	58.09	58.66	156637
2015-11-16	58.53	58.98	58.27	58.42	97260
2015-11-17	58.39	58.99	57.66	58.08	83257
2015-11-18	57.98	59.00	57.98	58.96	114293
2015-11-19	58.82	59.08	57.83	58.33	84700
2015-11-20	58.62	59.00	58.35	58.87	116178
2015-11-23	58.76	60.00	58.76	59.75	100608
2015-11-24	59.28	59.78	59.11	59.26	140621
2015-11-25	59.38	60.56	59.03	60.52	322607
2015-11-27	60.56	61.92	60.47	61.67	87473
2015-11-30	61.85	61.85	60.18	60.43	164614
2015-12-01	60.72	62.01	60.28	61.78	181550
2015-12-02	61.61	61.86	60.38	60.73	105975
2015-12-03	61.08	61.22	59.24	59.59	82355
2015-12-04	59.86	60.70	59.27	60.52	110390
2015-12-07	60.54	60.54	59.12	59.54	79412
2015-12-08	59.07	59.24	58.33	59.07	65003
2015-12-09	58.76	59.47	58.44	58.82	110061
2015-12-10	58.98	59.21	57.85	58.62	140977
2015-12-11	57.71	58.37	57.46	57.97	157795
2015-12-14	57.89	58.44	57.05	58.03	214967
2015-12-15	58.46	59.44	57.74	59.43	217044
2015-12-16	59.93	60.90	59.36	60.76	133999
2015-12-17	60.93	60.93	59.22	59.85	189476
2015-12-18	59.35	59.96	58.93	59.61	427549
2015-12-21	59.89	60.45	59.47	60.16	115367
2015-12-22	60.37	60.75	59.98	60.42	82766
2015-12-23	60.70	61.15	60.31	60.69	64291
2015-12-24	61.02	61.44	60.50	61.00	49499
2015-12-28	60.65	61.22	60.23	61.14	72590
2015-12-29	61.32	62.11	60.87	61.56	56080
2015-12-30	61.34	62.24	61.19	61.82	73267
2015-12-31	61.45	61.73	60.63	60.89	142680
2016-01-04	60.09	60.09	58.55	58.59	133823
2016-01-05	58.93	58.95	57.47	57.52	73625
2016-01-06	57.02	57.06	55.66	55.97	118707
2016-01-07	54.88	55.64	54.12	54.93	210601
2016-01-08	55.25	55.39	54.25	54.39	162519
2016-01-11	54.89	56.23	54.77	56.03	153895
2016-01-12	56.50	57.14	55.76	56.03	157887
2016-01-13	56.36	56.49	53.37	53.76	132166
2016-01-14	53.85	53.94	52.67	53.34	247116
2016-01-15	52.04	53.32	51.67	52.85	286232
2016-01-19	53.46	54.32	52.75	53.48	143263
2016-01-20	52.58	54.22	52.58	53.70	254489
2016-01-21	53.84	55.61	53.04	54.28	173434
2016-01-22	54.85	55.91	54.57	55.73	111191
2016-01-25	55.49	55.87	54.60	54.99	138424
2016-01-26	55.42	56.29	55.02	56.13	107860
2016-01-27	56.07	56.07	55.10	55.42	99699
2016-01-28	55.66	55.87	54.31	54.52	107318
2016-01-29	54.83	57.59	54.83	57.40	195326
2016-02-01	57.16	58.45	56.24	58.08	111074
2016-02-02	57.50	58.09	56.95	57.71	118678
2016-02-03	58.06	58.11	55.10	55.92	180704
2016-02-04	55.70	56.78	55.70	56.50	160001
2016-02-05	56.41	56.46	54.76	55.31	136592
2016-02-08	54.58	55.31	53.82	54.97	109566
2016-02-09	54.24	55.56	53.86	54.47	150449
2016-02-10	54.95	55.72	54.71	55.14	243277
2016-02-11	56.50	58.16	55.16	56.85	390051
2016-02-12	57.17	59.01	57.17	58.00	501727
2016-02-16	58.73	59.19	58.50	58.88	439648
2016-02-17	59.23	59.87	59.18	59.25	296757
2016-02-18	59.21	59.34	58.43	58.70	161782
2016-02-19	58.62	59.52	58.30	59.19	174671
2016-02-22	59.99	60.77	59.94	60.47	182136
2016-02-23	60.11	60.79	59.85	60.23	142905
2016-02-24	59.57	60.17	58.91	60.01	114601
2016-02-25	60.16	60.57	59.27	59.87	148201
2016-02-26	60.19	60.52	59.62	60.00	144085
2016-02-29	59.90	60.75	59.90	60.19	209017
2016-03-01	60.19	60.19	60.19	60.64	182919
2016-03-02	60.42	61.19	60.20	61.02	225181
2016-03-03	61.02	61.02	61.02	61.17	154571
2016-03-04	61.17	61.17	61.17	61.80	369568
2016-03-07	61.52	62.40	61.52	61.96	219491
2016-03-08	61.83	62.44	61.54	61.96	223848
2016-03-09	61.96	61.96	61.96	62.35	198990
2016-03-10	62.66	63.25	61.65	61.89	220058
2016-03-11	62.49	63.16	62.08	63.13	109273
2016-03-14	62.68	63.05	62.36	62.52	105931
2016-03-15	62.52	62.52	62.52	61.96	73203
2016-03-16	61.88	62.83	61.61	62.36	89005
2016-03-17	62.69	63.39	61.96	63.12	149788
2016-03-18	63.51	64.40	63.22	63.80	226336
2016-03-21	63.72	64.18	63.23	63.45	106072
2016-03-22	63.16	63.74	62.57	62.64	127354
2016-03-23	62.37	62.65	61.76	61.87	133856
2016-03-24	61.87	61.87	61.87	62.71	157960
2016-03-28	62.83	63.15	62.20	62.35	90895
2016-03-29	62.31	63.83	62.06	64.14	155947
2016-03-30	64.63	65.00	63.33	64.40	131313
2016-03-31	64.32	64.62	63.78	64.46	107071
2016-04-01	64.23	64.23	63.67	63.89	120370
2016-04-04	63.58	63.67	62.04	62.46	206255
2016-04-05	62.46	62.46	62.46	61.73	121914
2016-04-06	61.82	62.74	61.59	62.73	183520
2016-04-07	62.27	62.70	60.54	60.75	128136
2016-04-08	61.38	61.96	60.53	61.81	100272
2016-04-11	62.09	62.28	61.32	61.80	131015
2016-04-12	62.01	62.41	61.41	62.10	149487
2016-04-13	62.85	64.05	61.96	64.05	121228
2016-04-14	64.12	64.16	63.38	63.80	71415
2016-04-15	63.66	64.36	63.50	64.28	86776
2016-04-18	64.24	64.61	63.83	64.45	57457
2016-04-19	64.79	65.62	64.39	64.50	87986
2016-04-20	64.57	64.64	63.64	64.23	57852
2016-04-21	64.33	64.44	63.43	63.51	96332
2016-04-22	63.53	64.49	63.10	64.46	105048
2016-04-25	64.23	65.14	63.52	64.25	136567
2016-04-26	64.61	65.30	63.65	65.29	81569
2016-04-27	65.30	65.30	64.46	65.01	77066
2016-04-28	64.72	65.02	64.02	64.51	129987
2016-04-29	64.11	65.11	63.99	64.83	170337
2016-05-02	65.23	65.25	64.42	64.75	87096
2016-05-03	64.08	64.37	63.45	63.93	90194
2016-05-04	63.46	63.98	62.49	63.70	151759
2016-05-05	63.81	64.95	63.81	64.24	180176
2016-05-06	63.88	64.72	63.38	64.72	203741
2016-05-09	70.00	73.22	69.00	70.46	728384
2016-05-10	70.84	72.68	70.80	71.77	568458
2016-05-11	71.80	72.04	70.60	71.17	278486
2016-05-12	71.50	73.91	71.20	73.05	411518
2016-05-13	72.97	74.81	72.85	73.36	247096
2016-05-16	73.24	75.10	73.05	74.48	184003
2016-05-17	73.98	74.07	72.61	72.95	216966
2016-05-18	72.46	73.63	72.39	73.03	238252
2016-05-19	72.82	73.81	72.66	73.42	135247
2016-05-20	73.89	74.63	73.71	74.42	188107
2016-05-23	74.68	75.08	73.28	73.40	190645
2016-05-24	73.57	76.06	73.57	75.89	144235
2016-05-25	76.40	77.25	76.13	76.20	154474
2016-05-26	76.61	76.61	75.42	76.18	115444
2016-05-27	75.96	77.31	75.96	77.19	110126
2016-05-31	77.43	78.30	77.20	77.36	257068
2016-06-01	77.09	77.66	75.87	77.15	278400
2016-06-02	77.22	78.42	76.75	78.35	210842
2016-06-03	78.34	78.34	77.37	78.17	164492
2016-06-06	78.19	79.01	77.50	78.47	211071
2016-06-07	78.78	79.87	78.38	79.00	177139
2016-06-08	79.02	81.23	79.01	80.70	200931
2016-06-09	80.37	80.75	79.65	80.43	119238
2016-06-10	79.32	79.95	78.83	79.00	118891
2016-06-13	78.32	78.85	77.81	77.92	126194
2016-06-14	78.07	78.86	77.74	78.68	123537
2016-06-15	79.39	81.40	78.92	80.48	200508
2016-06-16	80.12	81.47	79.43	81.28	126462
2016-06-17	81.47	81.48	79.57	79.87	249639
2016-06-20	81.04	82.46	80.39	81.70	159041
2016-06-21	82.06	82.06	81.00	81.84	128875
2016-06-22	82.30	82.87	81.41	82.64	144309
2016-06-23	83.83	85.38	82.84	85.09	221030
2016-06-24	80.16	82.84	80.16	81.06	275618
2016-06-27	80.17	80.17	77.96	78.34	228723
2016-06-28	79.37	81.45	78.84	80.75	219629
2016-06-29	81.60	82.22	80.27	81.99	203259
2016-06-30	82.18	84.86	82.02	84.84	232622
2016-07-01	85.05	86.24	85.05	85.80	206136
2016-07-05	85.43	85.82	83.74	84.61	205897
2016-07-06	84.00	85.73	84.00	85.45	149528
2016-07-07	85.46	86.80	85.41	86.20	198727
2016-07-08	87.26	88.79	87.26	88.59	217356
2016-07-11	88.82	90.69	88.77	90.58	142500
2016-07-12	91.19	92.32	91.15	92.12	254441
2016-07-13	92.43	92.43	89.53	90.34	283427
2016-07-14	90.65	91.41	89.83	90.01	227634
2016-07-15	90.06	90.65	89.52	89.69	161862
2016-07-18	89.65	90.42	89.25	90.32	125345
2016-07-19	90.24	91.04	90.21	90.34	116981
2016-07-20	90.92	91.60	90.34	90.50	131593
2016-07-21	90.52	90.88	89.57	90.19	131247
2016-07-22	90.10	90.57	89.34	90.51	103288
2016-07-25	90.48	90.48	88.68	89.54	157378
2016-07-26	89.87	91.27	89.32	91.22	127573
2016-07-27	91.50	92.84	91.08	92.59	154686
2016-07-28	92.61	93.62	91.92	92.96	172918
2016-07-29	93.11	93.35	91.38	91.61	193143
2016-08-01	91.60	92.84	90.91	92.11	345280
2016-08-02	92.11	92.11	89.52	90.50	299684
2016-08-03	90.12	90.12	88.92	89.67	242250
2016-08-04	90.58	96.93	90.00	94.05	644120
2016-08-05	95.00	95.66	93.29	93.42	294987
2016-08-08	95.27	96.71	93.80	96.70	335335
2016-08-09	96.57	97.01	95.93	96.19	231632
2016-08-10	96.52	97.46	95.76	96.15	204838
2016-08-11	96.39	96.90	96.35	96.40	301049
2016-08-12	96.27	96.59	95.29	95.65	138372
2016-08-15	96.23	97.17	95.50	97.09	236905
2016-08-16	97.11	97.75	96.51	96.83	268266
2016-08-17	97.19	98.31	96.70	98.27	227415
2016-08-18	98.34	100.54	98.19	100.52	253414
2016-08-19	100.07	100.43	99.09	99.49	224066
2016-08-22	99.46	100.50	98.87	99.53	195642
2016-08-23	100.10	100.59	99.53	99.89	160841
2016-08-24	99.85	100.02	98.79	98.92	187946
2016-08-25	98.41	100.71	98.01	100.39	269742
2016-08-26	100.58	101.52	99.51	100.01	209213
2016-08-29	100.25	102.25	100.18	101.90	141780
2016-08-30	102.30	102.48	101.20	101.58	200240
2016-08-31	101.74	101.85	100.20	101.85	157979
2016-09-01	102.11	102.60	100.22	100.94	225103
2016-09-02	101.49	102.46	100.96	102.46	176355
2016-09-06	102.60	103.19	101.54	102.21	196262
2016-09-07	102.54	102.90	100.00	101.24	283642
2016-09-08	101.24	101.47	100.38	100.51	125037
2016-09-09	99.56	99.58	95.11	95.15	359637
2016-09-12	94.45	96.36	92.92	96.28	443769
2016-09-13	95.78	96.12	93.87	94.05	220045
2016-09-14	94.33	94.88	93.50	94.40	169512
2016-09-15	94.66	95.74	94.19	95.73	162390
2016-09-16	95.51	95.51	94.06	94.08	259680
2016-09-19	94.54	96.39	94.30	94.73	115498
2016-09-20	95.01	95.08	93.83	94.95	247972
2016-09-21	95.54	96.29	94.73	96.08	367359
2016-09-22	96.98	98.69	96.54	98.22	210771
2016-09-23	98.22	98.22	96.34	97.34	113018
2016-09-26	96.74	98.22	96.26	97.01	160203
2016-09-27	96.01	100.39	96.00	100.21	284447
2016-09-28	100.70	101.00	99.62	100.31	162879
2016-09-29	99.94	99.94	97.49	97.86	117300
2016-09-30	98.43	98.78	97.45	98.02	150624
2016-10-03	98.00	98.99	97.60	98.99	166579
2016-10-04	99.25	99.97	98.16	98.77	178092
2016-10-05	99.07	99.08	96.83	96.92	284687
2016-10-06	96.69	96.97	95.95	96.93	181179
2016-10-07	96.95	97.79	95.68	97.24	257271
2016-10-10	97.29	98.38	97.02	97.89	101573
2016-10-11	97.71	97.71	94.49	95.44	159813
2016-10-12	95.70	96.35	94.85	95.87	139909
2016-10-13	94.88	95.10	93.76	93.95	228982
2016-10-14	93.99	94.58	92.92	93.20	188732
2016-10-17	93.54	94.07	92.39	92.44	178148
2016-10-18	96.48	97.27	90.22	90.26	350875
2016-10-19	90.54	93.46	89.99	92.77	332201
2016-10-20	92.38	93.31	92.13	92.24	195512
2016-10-21	91.25	92.26	90.91	91.52	139451
2016-10-24	92.12	94.00	91.75	93.94	221425
2016-10-25	93.98	94.19	93.06	94.01	336761
2016-10-26	93.43	94.32	92.39	92.57	251064
2016-10-27	93.07	93.07	88.20	88.71	400076
2016-10-28	88.27	89.22	86.80	88.35	227656
2016-10-31	88.35	89.70	87.65	89.55	354876
2016-11-01	89.55	90.25	86.75	86.95	226828
2016-11-02	86.95	88.05	86.10	87.90	312050
2016-11-03	82.60	86.40	80.65	84.20	451110
2016-11-04	85.00	87.00	85.00	86.60	423574
2016-11-07	88.25	88.65	87.40	88.35	303201
2016-11-08	88.40	90.00	88.00	89.30	221063
2016-11-09	88.00	89.50	87.10	89.05	241546
2016-11-10	90.25	91.05	88.40	89.70	213669
2016-11-11	89.75	93.00	89.75	92.85	231656
2016-11-14	93.70	95.05	92.80	94.80	373747
2016-11-15	94.95	96.05	94.85	95.40	259524
2016-11-16	95.40	97.85	94.60	97.75	285406
2016-11-17	98.30	99.95	97.65	99.60	298106
2016-11-18	100.05	101.75	99.50	99.60	290061
2016-11-21	100.45	101.10	99.35	100.05	164673
2016-11-22	100.20	103.58	99.80	103.00	288321
2016-11-23	102.20	103.20	102.20	102.60	210622
2016-11-25	103.00	104.05	102.80	103.85	81577
2016-11-28	103.95	104.18	102.50	102.90	227783
2016-11-29	104.20	107.40	103.76	106.35	446091
2016-11-30	107.00	107.60	104.30	105.10	235818
2016-12-01	105.15	106.95	105.08	105.30	270314
2016-12-02	105.25	105.25	102.25	103.65	244121
2016-12-05	104.60	107.10	103.95	106.70	164957
2016-12-06	107.00	107.70	106.50	107.00	140967
2016-12-07	107.00	109.75	106.90	108.85	252466
2016-12-08	109.30	110.05	108.30	109.10	289422
2016-12-09	108.80	110.18	108.40	109.50	198707
2016-12-12	109.75	109.95	108.10	109.25	120281
2016-12-13	109.75	110.50	107.15	108.00	181910
2016-12-14	108.20	109.00	107.56	107.85	137015
2016-12-15	108.00	110.75	107.85	109.40	199007
2016-12-16	110.00	110.50	108.00	108.15	316457
2016-12-19	108.75	110.05	108.25	109.55	105078
2016-12-20	109.45	113.05	109.40	112.95	187056
2016-12-21	113.10	113.65	111.25	111.30	148652
2016-12-22	111.15	111.35	109.38	110.15	160902
2016-12-23	110.40	112.00	110.35	111.80	93414
2016-12-27	112.25	112.80	111.50	112.20	157300
2016-12-28	112.20	113.00	109.60	109.60	114955
2016-12-29	109.60	110.90	107.55	108.60	171144
2016-12-30	108.70	108.70	107.50	107.75	114194
2017-01-03	111.25	116.50	106.20	116.50	114635
2017-01-04	115.80	115.80	108.95	109.10	220141
2017-01-05	109.60	110.53	107.85	108.60	141836
2017-01-06	110.05	110.75	108.20	109.70	155014
2017-01-09	109.40	109.40	107.05	107.30	97477
2017-01-10	107.30	110.05	106.85	109.90	125676
2017-01-11	110.15	110.70	108.20	110.10	83147
2017-01-12	110.15	110.15	108.40	110.00	97238
2017-01-13	110.80	115.10	110.80	112.55	156828
2017-01-17	112.80	112.80	108.80	109.50	89438
2017-01-18	109.45	110.55	109.30	110.20	78331
2017-01-19	110.50	110.50	107.65	107.70	95682
2017-01-20	107.55	108.00	105.05	106.05	264875
2017-01-23	105.55	108.10	105.54	107.95	188621
2017-01-24	108.50	112.15	108.05	111.80	131118
2017-01-25	112.70	115.35	112.00	115.30	132450
2017-01-26	116.00	117.00	115.10	115.90	132562
2017-01-27	115.95	117.15	114.60	116.80	152499
2017-01-30	114.50	114.50	109.90	110.00	354121
2017-01-31	109.60	111.70	109.60	109.75	185716
2017-02-01	109.75	111.40	107.05	108.35	246636
2017-02-02	108.00	108.50	107.50	108.00	119412
2017-02-03	108.30	109.00	107.75	108.25	205018
2017-02-06	107.40	108.85	107.40	108.10	90727
2017-02-07	108.10	108.40	106.91	108.05	180789
2017-02-08	107.35	110.40	106.60	110.40	246114
2017-02-09	115.30	115.30	112.25	112.50	291239
2017-02-10	113.90	113.90	107.95	108.35	259045
2017-02-13	108.50	110.35	108.45	108.55	195352
2017-02-14	107.90	108.50	104.10	108.45	329039
2017-02-15	108.05	108.80	107.67	108.70	105732
2017-02-16	108.90	110.05	108.90	109.85	166781
2017-02-17	109.40	109.70	108.35	108.95	129188
2017-02-21	109.30	111.20	109.30	110.15	115746
2017-02-22	109.80	111.05	108.85	111.00	89711
2017-02-23	111.35	111.35	109.40	109.60	189377
2017-02-24	107.90	109.40	107.53	109.05	99808
2017-02-27	108.60	111.40	108.45	111.35	181321
2017-02-28	111.50	111.75	107.58	107.70	127333
2017-03-01	110.00	112.55	109.10	111.80	194056
2017-03-02	111.60	112.25	110.10	112.20	103114
2017-03-03	112.20	112.47	111.28	112.25	107035
2017-03-06	110.75	112.00	110.30	111.70	100199
2017-03-07	110.75	111.00	109.50	110.05	190695
2017-03-08	110.80	110.80	107.55	107.65	167918
2017-03-09	107.20	107.55	100.45	100.95	247387
2017-03-10	100.80	102.40	100.00	101.80	228538
2017-03-13	101.50	102.85	100.90	102.50	105484
2017-03-14	101.60	102.25	100.90	102.00	132860
2017-03-15	102.80	105.45	102.50	104.50	178280
2017-03-16	105.05	105.20	102.65	102.70	131904
2017-03-17	103.55	103.55	102.25	102.95	298349
2017-03-20	103.10	103.33	101.05	101.85	125522
2017-03-21	102.20	102.20	98.15	98.50	160286
2017-03-22	98.55	99.65	97.28	99.65	175932
2017-03-23	99.90	100.65	98.55	99.80	159297
2017-03-24	99.80	100.70	99.40	99.95	161145
2017-03-27	97.35	99.25	94.98	98.85	168272
2017-03-28	98.35	100.35	97.58	100.05	270682
2017-03-29	100.00	101.15	98.50	99.15	258840
2017-03-30	99.20	100.70	99.20	100.05	275854
2017-03-31	100.30	100.95	99.05	99.80	186526
2017-04-03	99.75	99.85	95.58	97.55	254639
2017-04-04	97.50	98.36	96.15	96.45	236744
2017-04-05	97.20	97.20	93.61	93.90	300729
2017-04-06	93.55	94.15	92.30	92.75	222352
2017-04-07	92.40	94.35	92.40	94.30	164251
2017-04-10	93.85	95.00	92.50	93.85	151813
2017-04-11	93.00	94.80	92.20	94.80	172580
2017-04-12	94.65	94.68	92.60	93.75	237524
2017-04-13	93.05	93.85	92.05	92.75	100596
2017-04-17	92.80	93.95	92.45	93.05	89373
2017-04-18	92.30	93.68	92.25	93.45	147689
2017-04-19	93.85	95.95	93.78	95.05	221096
2017-04-20	95.85	97.80	95.55	97.35	247640
2017-04-21	97.20	98.30	96.95	97.20	202119
2017-04-24	98.80	99.35	98.10	99.35	149812
2017-04-25	100.45	102.75	100.30	101.45	151419
2017-04-26	101.40	103.60	101.40	102.25	118446
2017-04-27	103.00	103.85	102.13	102.75	140063
2017-04-28	102.90	103.40	101.05	101.15	102742
2017-05-01	101.15	102.80	100.65	102.60	92910
2017-05-02	102.50	103.55	100.95	101.25	165142
2017-05-03	102.30	104.00	100.85	101.35	209311
2017-05-04	99.75	99.75	92.00	98.40	388463
2017-05-05	97.25	98.60	93.98	95.05	272225
2017-05-08	94.75	94.75	92.70	92.95	224396
2017-05-09	93.20	94.20	92.65	93.10	156839
2017-05-10	93.20	93.90	91.65	91.65	235300
2017-05-11	91.25	93.23	90.06	93.05	186948
2017-05-12	92.65	93.20	91.65	91.75	112991
2017-05-15	91.70	92.95	91.70	92.45	79824
2017-05-16	93.40	94.50	92.85	93.70	186132
2017-05-17	92.35	93.60	89.56	90.50	237058
2017-05-18	90.30	90.85	89.50	90.15	116049
2017-05-19	90.05	91.65	88.70	88.80	160347
2017-05-22	89.00	90.28	89.00	89.35	122343
2017-05-23	89.50	90.25	88.70	90.10	137617
2017-05-24	90.10	91.10	89.30	90.05	101560
2017-05-25	89.85	91.30	88.35	88.70	241886
2017-05-26	88.50	88.65	86.95	88.00	205091
2017-05-30	87.95	88.35	87.25	87.70	148220
2017-05-31	87.55	89.15	86.25	89.00	144528
2017-06-01	89.50	89.65	88.00	89.65	129946
2017-06-02	90.25	92.60	90.25	92.30	188973
2017-06-05	92.25	92.95	91.55	92.25	127568
2017-06-06	96.90	97.05	93.80	95.50	292234
2017-06-07	95.40	95.40	92.70	92.85	232421
2017-06-08	92.80	95.25	92.35	95.05	126516
2017-06-09	95.15	96.00	94.95	95.15	146130
2017-06-12	94.90	98.05	94.90	97.30	144148
2017-06-13	97.75	98.58	96.66	98.45	123859
2017-06-14	98.40	99.30	97.65	98.95	190807
2017-06-15	98.40	99.50	97.90	99.00	133735
2017-06-16	98.35	99.10	98.15	98.35	257484
2017-06-19	98.80	99.90	98.20	99.05	187718
2017-06-20	98.90	100.00	98.35	99.60	160202
2017-06-21	99.90	100.75	99.50	100.30	161936
2017-06-22	100.40	102.80	100.40	102.25	172647
2017-06-23	102.25	104.20	101.55	104.10	310960
2017-06-26	104.60	105.70	103.50	105.55	153661
2017-06-27	105.40	106.23	103.85	104.00	238207
2017-06-28	104.95	106.05	104.48	105.05	148082
2017-06-29	105.15	105.65	101.35	103.40	122525
2017-06-30	103.35	103.85	102.30	102.40	116392
2017-07-03	103.50	104.90	102.70	103.65	76960
2017-07-05	103.65	103.65	100.70	101.60	93286
2017-07-06	100.60	101.20	98.10	98.70	146583
2017-07-07	99.00	100.50	98.80	100.25	73654
2017-07-10	99.70	100.70	99.25	99.70	80501
2017-07-11	99.70	100.85	99.18	100.65	135871
2017-07-12	101.40	102.90	100.20	100.60	97045
2017-07-13	100.10	101.60	100.10	101.20	111343
2017-07-14	101.05	101.65	99.73	100.95	135076
2017-07-17	101.90	101.90	100.23	101.60	107038
2017-07-18	101.45	101.60	99.80	101.15	88601
2017-07-19	101.70	103.40	101.20	103.00	84027
2017-07-20	103.25	103.65	102.03	102.85	58182
2017-07-21	105.35	105.35	101.40	101.90	92910
2017-07-24	102.20	103.15	101.85	102.50	84580
2017-07-25	103.15	105.95	102.05	105.90	128796
2017-07-26	106.10	106.80	104.73	106.35	97011
2017-07-27	106.90	108.40	105.90	107.10	130813
2017-07-28	106.60	107.45	105.50	107.35	87010
2017-07-31	107.40	107.50	105.45	106.75	104412
2017-08-01	107.60	107.60	104.60	105.55	123003
2017-08-02	105.80	106.10	102.85	104.00	86614
2017-08-03	104.10	105.45	103.45	104.25	132908
2017-08-04	103.50	103.50	96.56	100.90	297442
2017-08-07	100.90	100.90	98.25	100.00	272496
2017-08-08	100.10	100.10	96.65	96.85	167365
2017-08-09	96.20	96.60	94.60	95.20	171562
2017-08-10	94.80	95.20	93.90	93.95	108478
2017-08-11	93.65	96.95	93.45	96.55	201363
2017-08-14	97.05	98.95	96.90	98.80	209147
2017-08-15	99.45	99.45	97.20	97.00	104251
2017-08-16	97.00	97.70	95.60	95.65	75279
2017-08-17	95.40	97.30	94.55	94.55	136832
2017-08-18	93.85	95.45	93.08	94.95	96948
2017-08-21	94.75	95.45	94.15	95.05	84047
2017-08-22	95.25	95.85	95.00	95.60	97181
2017-08-23	95.55	95.85	95.00	95.20	82432
2017-08-24	95.55	96.35	94.15	94.85	80234
2017-08-25	95.35	95.65	93.70	94.30	107670
2017-08-28	95.10	104.00	94.85	101.30	760597
2017-08-29	100.10	100.85	98.20	99.40	224729
2017-08-30	99.80	100.95	99.10	99.40	134715
2017-08-31	99.90	100.78	98.60	98.80	151774
2017-09-01	99.25	99.80	98.35	99.20	105607
2017-09-05	98.90	99.50	97.65	98.95	149549
2017-09-06	98.95	101.05	98.95	100.10	124483
2017-09-07	100.45	100.45	98.60	98.95	132884
2017-09-08	99.05	100.15	98.60	100.10	113783
2017-09-11	100.20	102.60	100.10	102.05	104152
2017-09-12	102.25	103.45	100.65	103.45	110369
2017-09-13	103.35	105.60	102.95	105.60	115074
2017-09-14	105.80	107.00	105.35	106.95	128481
2017-09-15	107.05	107.30	105.60	105.90	200321
2017-09-18	106.05	107.90	105.65	105.85	97407
2017-09-19	105.80	106.85	105.31	106.45	90966
2017-09-20	106.85	107.10	106.00	106.25	81978
2017-09-21	106.75	108.10	106.45	106.90	72944
2017-09-22	107.10	107.99	106.85	107.75	100055
2017-09-25	107.75	109.05	107.20	108.75	132627
2017-09-26	108.90	110.40	108.25	109.95	119518
2017-09-27	111.00	114.20	110.35	114.15	193679
2017-09-28	115.00	116.05	113.90	114.00	231847
2017-09-29	114.35	116.63	114.33	115.85	207669
2017-10-02	116.30	119.60	115.82	119.55	178112
2017-10-03	119.70	120.70	116.75	117.25	154701
2017-10-04	117.60	117.60	113.45	114.40	273235
2017-10-05	114.95	115.03	113.10	114.55	353578
2017-10-06	114.35	116.40	114.30	116.10	158579
2017-10-09	116.05	117.10	116.05	116.95	1489695
2017-10-10	117.95	118.40	116.78	118.35	153840
2017-10-11	118.05	119.15	117.95	119.05	135459
2017-10-12	118.75	119.80	117.90	119.50	116361
2017-10-13	120.15	120.75	119.40	120.55	112182
2017-10-16	120.75	121.85	119.95	121.70	87906
2017-10-17	122.20	122.80	120.15	120.70	103452
2017-10-18	121.60	122.53	121.13	122.10	90714
2017-10-19	121.95	122.60	120.66	121.90	101459
2017-10-20	122.60	123.78	122.05	123.35	102381
2017-10-23	123.55	123.85	122.43	122.60	61898
2017-10-24	123.25	124.30	123.00	123.85	63605
2017-10-25	123.60	123.75	121.95	123.70	92137
2017-10-26	124.25	125.95	123.70	125.05	284067
2017-10-27	126.60	129.20	123.20	125.25	172043
2017-10-30	124.35	124.85	121.25	121.35	234319
2017-10-31	122.00	124.33	121.60	123.80	244856
2017-11-01	125.00	125.00	122.45	122.80	133876
2017-11-02	119.75	121.40	104.15	116.15	342302
2017-11-03	116.10	119.25	115.68	118.30	152297
2017-11-06	118.30	118.30	116.68	116.80	117135
2017-11-07	117.60	119.05	115.25	115.55	204339
2017-11-08	115.15	116.40	114.44	115.75	106685
2017-11-09	115.15	115.85	114.00	115.45	132429
2017-11-10	114.90	116.15	114.00	115.05	99498
2017-11-13	115.00	117.20	114.65	115.50	104760
2017-11-14	115.40	116.85	114.85	116.25	157161
2017-11-15	115.70	116.30	114.55	115.05	102900
2017-11-16	116.20	118.00	115.65	117.85	109386
2017-11-17	117.30	119.35	116.80	118.45	100288
2017-11-20	118.85	121.25	118.15	121.15	125525
2017-11-21	122.05	124.35	121.58	124.25	134383
2017-11-22	124.15	124.18	120.60	122.90	83368
2017-11-24	122.95	124.30	122.34	124.05	59736
2017-11-27	124.20	125.20	122.95	123.10	108921
2017-11-28	126.75	128.85	125.00	128.35	212904
2017-11-29	128.65	130.28	127.53	130.15	115948
2017-11-30	130.75	131.50	129.98	130.90	126663
2017-12-01	130.90	131.95	127.91	129.95	146810
2017-12-04	132.00	132.00	128.05	128.50	127960
2017-12-05	128.55	129.05	127.05	127.75	88161
2017-12-06	127.60	128.20	126.38	126.90	116966
2017-12-07	126.70	128.50	123.90	126.90	100950
2017-12-08	127.55	128.90	126.35	127.80	141941
2017-12-11	127.85	127.85	123.70	125.00	129676
2017-12-12	125.10	125.78	124.05	124.45	113374
2017-12-13	124.30	129.15	124.30	127.85	138027
2017-12-14	127.90	128.40	124.95	125.55	172994
2017-12-15	126.00	130.55	126.00	129.55	333723
2017-12-18	131.05	132.70	129.60	131.80	157006
2017-12-19	132.30	132.30	128.85	129.20	69641
2017-12-20	129.70	130.45	127.50	129.00	125819
2017-12-21	129.05	130.20	127.95	128.20	65876
2017-12-22	128.90	129.55	127.05	128.85	70650
2017-12-26	129.00	129.70	128.25	129.50	55705
2017-12-27	129.50	130.90	129.08	129.75	118282
2017-12-28	129.80	131.65	128.53	131.65	74641
2017-12-29	131.85	132.73	129.30	130.00	100821
2018-01-02	130.70	132.30	130.30	131.40	87246
2018-01-03	131.35	131.35	129.58	130.20	78981
2018-01-04	130.95	132.30	129.50	130.20	58009
2018-01-05	130.20	132.00	128.35	129.35	102064
2018-01-08	128.80	128.80	126.80	128.35	73383
2018-01-09	128.55	129.65	127.05	127.25	127575
2018-01-10	126.70	128.15	125.75	126.00	129773
2018-01-11	126.55	129.65	125.70	128.55	123794
2018-01-12	128.45	130.95	125.90	126.40	108467
2018-01-16	127.05	127.80	123.60	123.65	114771
2018-01-17	124.65	128.55	123.95	128.00	231853
2018-01-18	128.35	128.35	125.65	126.05	96339
2018-01-19	126.00	128.00	125.45	126.60	124019
2018-01-22	126.30	127.05	124.50	126.20	72088
2018-01-23	125.80	127.40	125.00	126.60	70355
2018-01-24	127.65	131.50	127.52	128.30	120633
2018-01-25	129.40	129.70	124.35	124.80	132978
2018-01-26	118.60	121.00	110.21	115.35	457197
2018-01-29	115.15	117.75	113.85	113.90	237912
2018-01-30	113.00	115.30	112.75	114.65	159268
2018-01-31	115.15	116.20	110.25	110.25	189376
2018-02-01	109.65	110.78	107.75	108.10	226558
2018-02-02	107.30	107.80	104.30	104.80	218302
2018-02-05	104.30	109.15	103.70	104.70	311602
2018-02-06	103.40	109.90	103.40	109.25	225506
2018-02-07	108.80	112.15	108.55	111.05	231942
2018-02-08	111.30	113.00	105.80	110.00	404964
2018-02-09	111.50	115.95	108.90	114.70	350124
2018-02-12	115.10	117.75	112.45	116.95	208337
2018-02-13	116.10	116.55	113.75	116.00	164501
2018-02-14	114.75	118.30	114.05	118.00	155419
2018-02-15	118.75	119.35	116.40	118.65	124517
2018-02-16	117.70	118.65	113.45	113.75	217501
2018-02-20	113.65	115.50	111.91	113.55	207400
2018-02-21	114.10	114.25	110.85	111.15	204255
2018-02-22	111.65	112.50	110.75	111.45	166852
2018-02-23	112.25	114.40	111.70	114.35	115536
2018-02-26	114.40	118.33	110.00	117.40	203266
2018-02-27	117.65	118.40	110.95	111.00	207912
2018-02-28	111.75	113.45	109.20	109.30	281797
2018-03-01	108.00	108.05	104.80	106.10	334647
2018-03-02	105.25	106.05	103.40	105.75	417039
2018-03-05	105.75	112.00	105.60	109.15	271472
2018-03-06	109.50	112.00	108.20	111.30	122880
2018-03-07	110.20	111.90	109.95	110.90	142373
2018-03-08	111.70	111.95	106.43	109.20	180878
2018-03-09	110.05	111.50	108.98	111.35	115474
2018-03-12	111.55	112.90	110.30	110.80	127129
2018-03-13	111.65	112.40	109.55	109.95	96647
2018-03-14	111.10	111.15	109.53	109.65	101042
2018-03-15	110.05	111.05	107.10	108.10	123927
2018-03-16	107.95	110.50	107.95	110.35	282348
2018-03-19	110.10	110.65	107.20	108.25	130252
2018-03-20	108.40	109.55	107.50	109.00	144974
2018-03-21	109.15	109.20	106.15	107.75	114425
2018-03-22	106.75	107.63	103.35	103.55	149462
2018-03-23	104.00	105.45	100.11	100.95	197594
2018-03-26	102.75	103.25	100.75	101.60	210477
2018-03-27	101.90	103.45	100.50	100.95	114976
2018-03-28	100.85	102.25	99.46	101.45	147553
2018-03-29	102.45	104.65	102.35	104.15	269017
2018-04-02	104.05	104.90	98.25	98.95	132273
2018-04-03	99.30	100.55	97.95	98.55	189820
2018-04-04	97.20	101.00	96.95	100.75	211188
2018-04-05	101.40	103.45	100.10	103.10	105226
2018-04-06	102.50	104.30	100.00	100.20	171447
2018-04-09	100.40	102.30	99.85	99.85	118428
2018-04-10	101.10	102.43	96.80	97.05	358156
2018-04-11	96.40	97.90	95.50	96.15	223310
2018-04-12	96.60	97.05	95.15	95.35	361637
2018-04-13	96.25	96.75	93.85	94.50	188729
2018-04-16	95.10	96.70	93.65	95.35	281131
2018-04-17	96.25	97.85	95.00	96.00	200024
2018-04-18	96.40	98.05	95.90	96.05	151804
2018-04-19	95.50	95.70	92.35	93.65	181160
2018-04-20	93.30	94.20	92.55	93.45	134490
2018-04-23	93.45	95.45	92.50	92.90	92657
2018-04-24	93.35	94.15	90.35	91.80	145725
2018-04-25	91.90	93.05	90.70	92.60	113007
2018-04-26	93.50	99.28	93.05	98.60	339387
2018-04-27	98.70	99.30	97.51	98.40	164468
2018-04-30	98.65	98.80	95.30	95.30	168934
2018-05-01	95.25	96.55	94.25	96.25	206283
2018-05-02	98.10	100.75	97.10	98.25	264624
2018-05-03	97.95	97.95	94.20	96.00	208065
2018-05-04	94.70	96.20	87.70	94.90	552983
2018-05-07	94.75	94.85	89.60	94.40	418396
2018-05-08	93.95	93.95	88.63	89.65	408767
2018-05-09	89.85	90.48	87.75	88.10	267042
2018-05-10	88.55	90.03	88.55	89.80	197078
2018-05-11	90.40	90.45	88.15	88.55	213866
2018-05-14	88.55	90.40	86.25	86.45	278639
2018-05-15	86.65	87.34	85.66	86.30	192021
2018-05-16	86.30	89.10	86.30	88.45	303413
2018-05-17	88.40	89.70	88.40	88.85	115822
2018-05-18	89.25	91.90	88.50	91.65	288213
2018-05-21	92.30	93.40	91.90	92.85	199426
2018-05-22	92.95	93.00	92.05	92.20	130061
2018-05-23	91.40	91.70	88.35	89.95	162431
2018-05-24	89.70	89.70	86.70	87.65	213097
2018-05-25	87.10	88.45	86.65	87.80	105512
2018-05-29	87.30	89.35	87.28	88.80	158739
2018-05-30	89.45	92.20	89.35	91.75	143084
2018-05-31	91.60	92.25	87.35	87.10	225315
2018-06-01	87.80	87.95	81.73	83.45	412495
2018-06-04	83.25	84.65	80.95	82.70	678135
2018-06-05	82.70	86.90	82.70	86.60	302063
2018-06-06	87.90	91.65	87.40	91.25	442357
2018-06-07	91.10	94.30	89.50	93.30	368931
2018-06-08	93.30	95.00	93.25	94.60	285983
2018-06-11	94.65	95.40	94.53	94.70	206654
2018-06-12	95.40	95.40	91.85	93.50	206358
2018-06-13	93.45	94.50	91.00	91.60	242468
2018-06-14	91.90	92.20	90.90	91.15	136693
2018-06-15	90.75	93.00	90.75	92.90	212993
2018-06-18	91.90	93.50	90.45	91.30	136086
2018-06-19	90.00	91.25	89.90	91.15	132360
2018-06-20	92.75	97.20	92.75	96.35	285347
2018-06-21	95.90	97.30	94.55	95.00	171301
2018-06-22	95.15	95.80	91.65	93.20	293677
2018-06-25	92.50	92.95	90.90	92.05	291869
2018-06-26	92.10	92.60	90.35	91.90	112224
2018-06-27	92.10	92.45	90.70	91.55	253384
2018-06-28	90.70	92.30	90.15	91.45	183192
2018-06-29	91.90	93.25	90.05	90.15	230177
2018-07-02	89.00	92.35	88.88	91.55	187935
2018-07-03	92.00	92.00	90.05	90.50	67739
2018-07-05	91.40	92.45	88.70	92.15	174077
2018-07-06	92.15	94.75	92.05	94.55	135273
2018-07-09	94.20	94.95	93.50	94.05	140418
2018-07-10	94.40	94.90	91.90	92.35	178956
2018-07-11	91.40	92.45	90.63	92.25	100519
2018-07-12	92.65	93.90	91.15	93.15	144065
2018-07-13	92.80	94.80	92.35	94.55	96321
2018-07-16	94.65	94.70	92.40	93.25	210848
2018-07-17	93.10	95.50	92.95	95.30	89742
2018-07-18	94.95	97.50	94.95	97.20	180035
2018-07-19	97.00	99.70	96.45	98.65	186464
2018-07-20	98.15	99.00	97.05	97.55	259894
2018-07-23	96.75	97.10	93.15	94.30	234612
2018-07-24	95.00	95.65	90.55	91.20	220708
2018-07-25	90.25	90.30	84.90	87.65	318214
2018-07-26	87.25	90.75	87.05	90.25	178291
2018-07-27	90.20	90.50	87.30	87.35	170911
2018-07-30	87.65	91.15	87.65	90.40	396835
2018-07-31	90.80	94.20	90.60	91.95	204060
2018-08-01	91.95	92.70	87.55	87.85	341826
2018-08-02	94.50	101.75	90.05	97.75	535641
2018-08-03	98.55	102.23	98.15	100.50	289454
2018-08-06	100.30	100.75	97.85	98.20	192320
2018-08-07	98.15	98.55	96.85	98.20	126830
2018-08-08	97.90	100.35	97.73	99.50	238721
2018-08-09	99.80	100.35	98.40	98.75	147661
2018-08-10	98.15	98.65	96.30	98.15	82614
2018-08-13	98.25	99.55	97.10	97.45	103134
2018-08-14	97.90	100.40	97.80	99.40	66002
2018-08-15	98.70	99.25	96.70	97.65	79167
2018-08-16	98.00	100.30	97.75	99.65	115114
2018-08-17	99.05	99.05	94.25	94.35	235290
2018-08-20	94.25	95.04	93.15	93.35	174993
2018-08-21	93.75	95.10	93.75	94.50	197460
2018-08-22	94.00	94.10	92.01	93.15	118483
2018-08-23	93.10	93.25	91.65	92.00	135780
2018-08-24	92.15	93.10	91.95	92.40	142692
2018-08-27	92.50	95.05	92.50	94.40	384316
2018-08-28	94.40	95.00	93.75	93.85	124657
2018-08-29	94.25	94.80	93.20	93.80	189516
2018-08-30	93.85	95.10	91.96	93.00	219452
2018-08-31	92.55	93.70	91.35	92.95	139997
2018-09-04	92.60	92.78	91.10	91.10	200439
2018-09-05	90.95	92.35	90.00	91.70	204756
2018-09-06	91.45	92.75	90.55	91.35	206830
2018-09-07	91.10	93.13	91.10	92.90	196683
2018-09-10	93.30	94.00	92.50	93.55	235295
2018-09-11	92.95	94.33	91.15	94.15	158115
2018-09-12	94.10	95.00	92.20	92.40	181095
2018-09-13	92.85	93.50	91.53	92.40	188554
2018-09-14	92.40	95.85	90.50	95.35	264623
2018-09-17	95.15	96.10	94.00	94.95	124273
2018-09-18	95.60	96.15	94.15	94.40	152972
2018-09-19	94.30	97.90	94.30	96.40	160962
2018-09-20	96.45	97.00	91.20	94.10	259977
2018-09-21	94.30	95.40	91.80	91.95	313973
2018-09-24	91.50	91.75	86.95	89.15	205360
2018-09-25	89.15	89.20	87.90	88.50	142396
2018-09-26	88.40	88.40	86.65	86.95	163669
2018-09-27	86.85	87.15	85.30	85.40	75536
2018-09-28	84.85	84.95	82.40	82.80	195029
2018-10-01	83.29	84.37	81.91	82.42	214348
2018-10-02	81.86	83.31	81.28	81.32	164010
2018-10-03	81.69	82.07	80.08	81.60	162616
2018-10-04	81.45	82.80	81.45	81.75	147380
2018-10-05	81.69	82.09	80.67	80.67	211784
2018-10-08	80.27	81.33	79.64	80.30	166058
2018-10-09	79.96	80.24	77.67	78.53	177111
2018-10-10	78.50	78.84	77.01	77.75	190917
2018-10-11	77.10	79.70	76.53	78.46	347891
2018-10-12	79.31	79.74	77.36	78.04	189297
2018-10-15	77.85	79.46	77.49	78.12	152628
2018-10-16	78.59	78.92	77.80	78.72	203715
2018-10-17	79.82	80.29	77.56	78.78	155313
2018-10-18	78.24	78.24	75.06	75.89	155422
2018-10-19	75.75	76.10	73.92	74.43	161560
2018-10-22	74.86	75.56	73.72	74.46	122235
2018-10-23	73.41	76.10	73.03	75.36	336691
2018-10-24	75.31	76.17	72.45	72.53	175417
2018-10-25	72.95	75.43	72.01	72.23	369071
2018-10-26	71.50	71.54	68.16	70.01	175679
2018-10-29	70.73	72.56	66.85	67.79	212567
2018-10-30	67.71	70.47	66.49	69.54	251334
2018-10-31	70.55	70.70	68.18	69.35	303448
2018-11-01	72.52	80.89	72.52	77.72	512525
2018-11-02	77.83	79.71	77.20	78.83	307357
2018-11-05	78.37	79.94	77.47	77.77	204998
2018-11-06	76.82	78.49	76.75	77.92	133932
2018-11-07	78.14	78.30	75.83	77.53	300347
2018-11-08	76.87	77.01	74.77	75.02	157694
2018-11-09	74.73	74.73	72.67	73.24	170914
2018-11-12	73.71	73.84	72.18	72.87	187455
2018-11-13	73.50	75.93	73.42	73.66	157922
2018-11-14	74.59	75.00	72.58	73.05	112122
2018-11-15	72.23	74.51	70.90	74.30	213062
2018-11-16	73.54	75.06	71.82	74.80	198381
2018-11-19	74.24	75.35	74.23	75.15	120419
2018-11-20	74.49	76.21	69.45	70.45	255290
2018-11-21	70.75	74.00	70.10	71.00	123928
2018-11-23	70.22	73.57	70.22	71.92	53228
2018-11-26	72.30	75.24	72.14	74.75	176394
2018-11-27	73.98	74.85	73.61	73.75	263352
2018-11-28	73.55	76.50	72.28	76.30	284041
2018-11-29	76.00	76.86	75.01	76.29	178989
2018-11-30	75.68	78.81	75.66	77.38	323295
2018-12-03	78.82	80.67	76.83	80.42	247044
2018-12-04	79.83	80.00	71.84	72.21	361859
2018-12-06	70.00	71.84	67.63	71.78	245074
2018-12-07	71.13	73.52	70.12	70.83	326357
2018-12-10	70.44	70.64	66.46	67.99	256441
2018-12-11	68.99	69.41	65.02	66.87	237150
2018-12-12	67.55	68.32	65.38	65.87	177334
2018-12-13	66.26	67.77	64.23	64.47	199723
2018-12-14	63.59	65.74	62.32	62.51	170470
2018-12-17	62.34	64.68	61.46	61.73	279633
2018-12-18	62.36	63.53	60.41	61.71	328378
2018-12-19	62.11	66.86	62.11	64.02	285694
2018-12-20	64.87	67.85	64.87	66.77	362011
2018-12-21	67.19	67.19	61.22	61.46	1083548
2018-12-24	60.63	63.17	59.90	60.59	82263
2018-12-26	60.84	63.87	59.68	63.65	199008
2018-12-27	62.41	64.37	61.05	64.34	226757
2018-12-28	64.44	66.89	63.44	65.29	180298
2018-12-31	65.55	66.85	63.92	66.80	186704
2019-01-02	65.81	68.35	64.70	66.99	250429
2019-01-03	66.46	67.61	65.06	65.21	146621
2019-01-04	66.21	72.29	66.21	71.55	267925
2019-01-07	71.73	73.82	70.69	72.94	267325
2019-01-08	74.70	75.44	72.26	73.60	180824
2019-01-09	74.13	78.00	73.10	76.38	388459
2019-01-10	75.59	77.70	75.15	77.16	247945
2019-01-11	77.06	77.59	74.54	76.29	201766
2019-01-14	75.48	77.01	74.37	76.35	204936
2019-01-15	76.47	76.47	73.33	75.92	140976
2019-01-16	76.18	79.05	76.18	78.51	167307
2019-01-17	77.79	80.12	77.79	79.55	325965
2019-01-18	80.26	84.11	79.62	83.52	345786
2019-01-22	82.76	84.06	82.22	83.14	404492
2019-01-23	83.62	83.71	80.82	82.19	366706
2019-01-24	82.57	83.82	81.61	82.88	205039
2019-01-25	83.50	85.41	83.42	83.86	195504
2019-01-28	83.12	84.17	81.82	83.78	166795
2019-01-29	83.00	83.28	80.74	81.46	133043
2019-01-30	82.06	82.06	79.59	81.96	128924
2019-01-31	81.74	82.66	80.55	82.44	170112
2019-02-01	82.26	82.38	80.16	81.03	145918
2019-02-04	80.69	80.69	78.64	79.53	254112
2019-02-05	78.99	82.69	78.99	80.21	313435
2019-02-06	79.95	81.04	77.86	77.99	432177
2019-02-07	73.90	78.81	69.16	77.12	746909
2019-02-08	76.22	77.25	74.94	76.99	311235
2019-02-11	76.92	79.94	76.19	79.65	209143
2019-02-12	80.19	82.83	79.61	81.56	202583
2019-02-13	81.81	83.71	80.23	80.86	163537
2019-02-14	80.21	81.90	79.50	80.71	186113
2019-02-15	81.85	83.33	81.79	82.97	181541
2019-02-19	82.72	84.94	82.53	84.13	166341
2019-02-20	84.13	85.29	83.64	83.73	172270
2019-02-21	83.47	84.23	82.35	82.94	95637
2019-02-22	83.49	84.12	83.03	83.65	175188
2019-02-25	84.60	86.13	83.47	83.76	192129
2019-02-26	83.28	84.19	81.61	81.87	157609
2019-02-27	81.59	82.34	81.04	81.91	84855
2019-02-28	82.01	82.09	80.54	81.48	93005
2019-03-01	82.21	83.66	81.80	83.30	149069
2019-03-04	83.63	84.34	81.95	82.72	171019
2019-03-05	82.67	83.31	81.59	81.66	89610
2019-03-06	80.85	82.12	79.43	78.91	363564
2019-03-07	78.50	79.31	76.42	78.11	190598
2019-03-08	77.55	79.30	77.10	78.71	239636
2019-03-11	78.96	82.04	78.96	80.56	269821
2019-03-12	80.84	81.43	79.26	79.68	132061
2019-03-13	80.10	80.86	79.17	79.43	159656
2019-03-14	79.33	79.97	78.52	78.67	311187
2019-03-15	79.38	80.80	78.75	79.54	396411
2019-03-18	79.62	80.29	78.56	80.06	209388
2019-03-19	80.67	81.34	79.11	79.40	155896
2019-03-20	79.31	79.61	75.62	77.00	267663
2019-03-21	76.71	78.47	76.71	77.19	161189
2019-03-22	77.35	77.47	73.70	73.70	177169
2019-03-25	73.48	75.26	73.34	73.80	263038
2019-03-26	74.14	75.18	73.53	74.68	185087
2019-03-27	74.64	75.78	74.30	75.08	228750
2019-03-28	75.82	77.95	75.82	77.35	221726
2019-03-29	78.08	78.91	76.50	76.82	156802
2019-04-01	77.70	79.41	77.28	77.62	264029
2019-04-02	77.57	77.57	75.59	75.83	154631
2019-04-03	76.92	80.56	76.92	79.71	184219
2019-04-04	79.64	82.36	79.43	81.88	89129
2019-04-05	82.00	83.19	81.76	83.13	158154
2019-04-08	82.59	85.38	82.18	85.03	160534
2019-04-09	84.38	85.21	83.59	84.47	290230
2019-04-10	84.71	87.16	84.00	86.82	176519
2019-04-11	86.74	87.88	86.28	87.71	93959
2019-04-12	88.50	90.40	87.90	90.04	215557
2019-04-15	89.85	90.52	88.95	90.35	188098
2019-04-16	90.62	91.23	89.52	91.11	203481
2019-04-17	91.67	93.08	90.92	93.03	211865
2019-04-18	92.73	93.72	91.50	93.14	145005
2019-04-22	92.84	92.87	90.42	90.66	127436
2019-04-23	90.92	91.95	89.91	91.67	188840
2019-04-24	91.57	92.36	89.98	91.74	133496
2019-04-25	91.07	91.07	86.61	87.14	192703
2019-04-26	87.45	90.35	87.00	90.24	133565
2019-04-29	90.19	91.33	89.23	89.85	111054
2019-04-30	89.52	89.52	87.34	87.85	165779
2019-05-01	88.41	89.13	87.54	87.73	315901
2019-05-02	87.50	89.32	86.80	88.27	150240
2019-05-03	89.11	91.15	88.91	90.83	195320
2019-05-06	88.84	90.11	88.15	90.11	321475
2019-05-07	89.00	97.77	87.53	93.68	483361
2019-05-08	93.09	94.41	90.42	93.44	331058
2019-05-09	92.44	92.67	88.81	90.39	280473
2019-05-10	89.75	91.07	88.42	91.04	262975
2019-05-13	89.06	89.73	87.38	87.69	208184
2019-05-14	88.15	90.24	87.40	90.12	138980
2019-05-15	88.91	91.73	87.80	91.26	136844
2019-05-16	91.46	91.91	88.88	89.22	160687
2019-05-17	88.33	88.97	86.70	86.76	187271
2019-05-20	85.82	87.78	85.46	86.36	180289
2019-05-21	86.65	90.49	86.65	89.69	195140
2019-05-22	89.15	89.62	86.58	87.56	140837
2019-05-23	87.17	89.01	85.75	87.54	157709
2019-05-24	88.88	90.40	88.27	89.17	94269
2019-05-28	89.70	90.38	86.46	86.69	192177
2019-05-29	85.97	88.47	85.97	87.39	132559
2019-05-30	87.57	88.96	86.47	86.99	100336
2019-05-31	85.32	85.85	82.50	82.87	163558
2019-06-03	82.77	86.15	82.77	84.73	180112
2019-06-04	86.49	88.68	86.49	88.61	190497
2019-06-05	88.67	88.67	85.69	87.26	119879
2019-06-06	86.76	86.93	85.11	86.43	126803
2019-06-07	86.71	88.66	86.48	87.74	111533
2019-06-10	88.40	92.29	88.37	92.08	190551
2019-06-11	92.85	93.50	90.22	90.55	173364
2019-06-12	90.81	90.81	87.53	87.81	127585
2019-06-13	88.29	91.18	88.29	90.46	93126
2019-06-14	90.17	92.16	88.74	89.81	135520
2019-06-17	89.95	89.95	88.31	88.70	174497
2019-06-18	89.13	91.90	88.86	91.10	132487
2019-06-19	90.41	92.11	89.08	90.47	162468
2019-06-20	91.38	92.99	90.26	91.34	131210
2019-06-21	90.73	91.31	89.72	90.47	252602
2019-06-24	90.19	90.19	88.42	88.52	110885
2019-06-25	88.56	89.84	86.49	86.72	207333
2019-06-26	87.16	88.91	87.02	88.67	163175
2019-06-27	89.29	90.23	88.61	90.12	117142
2019-06-28	90.57	92.47	89.73	90.00	292083
2019-07-01	91.79	92.32	89.21	90.02	152083
2019-07-02	89.97	90.38	87.62	88.25	123028
2019-07-03	88.78	88.83	87.55	87.55	253404
2019-07-05	87.36	89.53	86.50	89.52	157672
2019-07-08	88.87	89.48	87.03	87.25	106796
2019-07-09	87.45	88.77	86.08	88.15	115360
2019-07-10	88.72	88.81	86.90	88.62	77950
2019-07-11	88.63	88.63	86.84	87.43	67203
2019-07-12	87.93	90.81	87.59	90.37	114133
2019-07-15	90.48	91.00	86.69	90.59	213427
2019-07-16	89.98	92.14	89.72	91.04	124753
2019-07-17	90.77	90.90	89.02	90.50	126396
2019-07-18	90.22	92.41	89.64	91.70	164780
2019-07-19	91.99	94.40	91.10	91.17	160915
2019-07-22	91.27	91.53	88.49	88.70	167987
2019-07-23	89.37	91.38	87.75	89.70	194655
2019-07-24	89.57	91.91	88.56	91.78	172311
2019-07-25	91.49	92.57	90.28	90.78	183032
2019-07-26	91.07	92.06	90.39	91.65	147638
2019-07-29	91.52	91.57	90.03	90.39	161728
2019-07-30	89.38	91.63	87.91	91.38	153148
2019-07-31	91.60	92.28	90.02	91.63	233805
2019-08-01	91.50	92.77	88.89	90.05	202084
2019-08-02	89.89	90.43	87.17	88.94	138564
2019-08-05	86.72	86.90	84.16	84.71	229348
2019-08-06	87.01	92.99	85.97	87.93	550926
2019-08-07	86.51	91.84	84.76	90.88	448327
2019-08-08	91.25	92.68	88.28	92.58	344677
2019-08-09	92.50	92.79	90.68	92.12	168367
2019-08-12	91.60	92.05	90.81	90.99	93284
2019-08-13	90.55	93.05	89.68	89.90	153912
2019-08-14	87.80	88.28	86.16	87.30	213650
2019-08-15	87.50	87.50	82.64	82.82	238770
2019-08-16	83.40	86.69	82.96	85.72	288585
2019-08-19	86.25	87.91	86.20	86.51	178705
2019-08-20	86.46	86.54	85.26	85.38	166196
2019-08-21	86.88	86.93	84.71	84.86	100433
2019-08-22	85.19	85.99	84.43	84.63	158388
2019-08-23	83.76	83.76	80.61	81.35	150125
2019-08-26	82.46	83.69	80.69	82.15	130780
2019-08-27	83.10	83.62	80.59	80.63	117018
2019-08-28	80.41	82.88	80.41	81.55	112597
2019-08-29	82.63	85.35	82.63	84.35	130419
2019-08-30	85.06	86.55	84.33	84.75	136857
2019-09-03	83.77	85.05	82.09	82.35	147043
2019-09-04	83.70	83.70	82.14	82.69	125177
2019-09-05	83.21	87.56	81.51	86.13	202741
2019-09-06	86.43	86.82	84.85	84.90	124237
2019-09-09	85.42	88.57	85.02	87.84	103179
2019-09-10	87.48	91.63	87.31	90.52	175200
2019-09-11	91.23	92.55	89.03	92.36	150809
2019-09-12	91.93	93.97	90.86	93.50	154281
2019-09-13	94.11	95.52	92.72	94.13	197131
2019-09-16	93.84	95.05	92.93	94.10	169909
2019-09-17	93.79	93.87	92.05	93.69	158835
2019-09-18	93.94	94.75	92.49	93.05	123794
2019-09-19	92.94	94.07	92.20	92.37	125944
2019-09-20	92.39	94.05	92.33	93.63	308775
2019-09-23	92.92	95.33	92.61	93.91	149138
2019-09-24	94.88	95.22	90.77	91.22	234901
2019-09-25	91.36	92.04	88.93	91.83	222644
2019-09-26	92.03	92.03	89.11	89.45	135374
2019-09-27	89.96	90.76	88.05	89.01	140230
2019-09-30	89.84	93.23	89.76	91.85	236122
2019-10-01	92.59	94.46	90.04	90.85	142745
2019-10-02	89.79	89.79	87.15	89.50	122267
2019-10-03	89.36	90.45	87.67	89.87	108053
2019-10-04	90.44	90.75	89.22	89.63	179847
2019-10-07	89.59	91.31	88.19	89.46	186787
2019-10-08	88.41	90.00	87.95	88.72	147971
2019-10-09	89.74	90.84	88.35	89.04	83885
2019-10-10	89.53	90.58	88.50	88.63	101788
2019-10-11	90.15	92.31	90.15	90.71	118497
2019-10-14	90.23	91.31	89.34	90.12	89356
2019-10-15	90.50	93.21	88.82	92.74	133588
2019-10-16	92.62	95.38	92.62	95.26	104489
2019-10-17	95.50	96.00	93.95	94.90	137371
2019-10-18	94.52	96.52	94.52	95.23	113056
2019-10-21	96.50	98.19	95.83	97.66	352603
2019-10-22	97.80	98.18	95.16	97.43	157136
2019-10-23	97.83	100.05	96.36	99.50	193855
2019-10-24	99.75	100.38	97.42	97.66	190931
2019-10-25	97.54	99.16	97.48	97.58	153722
2019-10-28	98.40	101.72	97.58	101.20	173360
2019-10-29	100.72	102.19	100.70	101.02	150456
2019-10-30	101.24	101.42	97.97	100.52	113124
2019-10-31	97.81	99.00	96.35	97.12	179326
2019-11-01	98.22	100.34	98.10	100.04	334979
2019-11-04	101.78	104.34	101.01	103.22	286394
2019-11-05	102.77	106.92	97.01	102.04	542940
2019-11-06	102.91	107.06	101.98	106.03	190060
2019-11-07	106.99	107.44	105.51	106.70	151109
2019-11-08	106.29	106.52	104.99	105.66	100893
2019-11-11	104.82	107.49	104.72	106.60	138047
2019-11-12	106.39	107.19	106.11	106.50	149017
2019-11-13	105.43	106.22	104.63	104.76	90294
2019-11-14	104.76	106.09	104.29	104.50	76598
2019-11-15	105.23	105.93	103.55	104.71	160344
2019-11-18	104.18	105.59	103.79	105.11	129282
2019-11-19	105.76	106.60	105.02	105.17	116950
2019-11-20	104.93	105.40	103.75	104.52	153458
2019-11-21	105.14	105.50	102.85	103.16	108868
2019-11-22	104.99	105.70	103.60	103.72	168167
2019-11-25	104.25	108.28	104.25	107.70	162993
2019-11-26	107.17	108.55	105.82	106.09	151770
2019-11-27	106.29	107.76	105.63	107.35	140369
2019-11-29	106.49	107.38	105.41	106.46	74094
2019-12-02	106.75	107.06	104.50	105.17	121677
2019-12-03	102.92	103.93	102.60	103.30	178371
2019-12-04	103.77	104.82	101.97	101.56	252879
2019-12-05	102.31	103.40	101.24	103.30	158890
2019-12-06	105.19	106.04	104.61	105.17	133064
2019-12-09	104.39	105.42	101.99	102.62	176418
2019-12-10	102.74	106.71	101.88	106.25	147004
2019-12-11	106.96	107.64	104.81	105.85	155210
2019-12-12	106.30	106.65	104.32	105.05	223050
2019-12-13	105.01	105.57	102.08	102.86	162405
2019-12-16	103.67	104.10	102.46	102.86	210634
2019-12-17	103.34	104.25	102.55	103.44	137176
2019-12-18	103.41	105.34	102.30	104.96	163567
2019-12-19	104.70	106.42	103.65	105.93	183004
2019-12-20	106.15	108.50	103.63	107.16	1016292
2019-12-23	107.58	109.62	106.66	108.70	177090
2019-12-24	108.70	109.45	107.22	108.47	108482
2019-12-26	108.84	109.37	107.78	108.45	124788
2019-12-27	108.92	109.79	108.21	108.71	113246
2019-12-30	108.78	109.49	107.50	107.64	100128
2019-12-31	107.63	108.74	106.87	107.13	88805
2020-01-02	108.00	108.44	106.51	107.63	117871
2020-01-03	105.93	107.22	105.13	106.98	147568
2020-01-06	106.02	106.10	104.74	105.79	156548
2020-01-07	105.21	105.96	103.81	104.34	110507
2020-01-08	104.19	106.01	104.03	104.91	89082
2020-01-09	105.58	105.58	103.72	104.66	79614
2020-01-10	104.41	105.39	103.74	105.28	93344
2020-01-13	105.23	107.95	104.98	107.80	79305
2020-01-14	107.12	109.45	106.98	107.84	148076
2020-01-15	107.42	108.56	107.41	108.09	120634
2020-01-16	109.22	111.23	108.65	111.19	188676
2020-01-17	111.64	111.82	110.13	111.00	113233
2020-01-21	110.54	110.70	108.48	108.84	131095
2020-01-22	109.79	110.15	108.75	109.39	92243
2020-01-23	109.50	113.34	108.02	113.19	154975
2020-01-24	113.27	113.27	111.06	112.14	92343
2020-01-27	109.93	112.55	109.64	110.92	113510
2020-01-28	112.11	113.01	111.17	111.59	93076
2020-01-29	111.24	112.02	109.18	109.29	90953
2020-01-30	107.93	110.82	107.43	110.32	76155
2020-01-31	109.97	109.97	107.69	107.97	83810
2020-02-03	108.52	110.48	108.52	110.04	91275
2020-02-04	111.92	112.93	110.58	112.05	75329
2020-02-05	112.25	113.50	112.25	112.78	141112
2020-02-06	113.20	113.34	112.03	112.10	90034
2020-02-07	111.49	111.60	109.27	110.59	73703
2020-02-10	110.21	115.16	109.58	114.79	172728
2020-02-11	112.58	113.45	106.02	107.54	305841
2020-02-12	108.71	113.40	108.40	112.97	149391
2020-02-13	112.07	114.83	111.63	114.62	116885
2020-02-14	114.59	114.59	110.61	111.55	139507
2020-02-18	111.75	114.01	111.75	113.34	82037
2020-02-19	114.06	114.87	113.51	114.39	65560
2020-02-20	113.86	116.51	113.18	115.51	80363
2020-02-21	115.21	115.64	112.03	112.60	98385
2020-02-24	108.15	109.05	106.32	106.65	98137
2020-02-25	106.65	107.15	103.76	103.82	107559
2020-02-26	104.36	107.10	104.07	105.05	121460
2020-02-27	102.09	104.62	98.90	98.90	168092
2020-02-28	95.33	97.96	94.95	96.55	235460
2020-03-02	97.39	98.66	94.40	98.64	158763
2020-03-03	98.73	100.74	94.58	97.59	134790
2020-03-04	98.62	99.47	95.48	98.82	105519
2020-03-05	95.24	96.64	89.78	90.95	246562
2020-03-06	87.27	92.18	86.94	91.44	205622
2020-03-09	82.72	85.75	80.99	81.20	194461
2020-03-10	84.84	90.82	82.00	90.42	241305
2020-03-11	87.91	89.79	83.96	85.30	235558
2020-03-12	75.06	80.38	74.24	75.39	215792
2020-03-13	73.20	84.09	73.20	83.62	219648
2020-03-16	70.59	78.57	68.94	69.30	193764
2020-03-17	70.42	73.43	64.29	73.34	299176
2020-03-18	68.16	70.19	60.43	66.50	265369
2020-03-19	66.53	68.60	60.93	62.81	263880
2020-03-20	63.30	67.82	58.02	58.70	278705
2020-03-23	59.08	60.43	55.59	58.69	208084
2020-03-24	61.67	65.70	59.02	65.00	207300
2020-03-25	65.52	68.44	61.20	67.17	250972
2020-03-26	68.20	72.90	66.99	69.33	288679
2020-03-27	66.06	67.95	62.38	65.98	169578
2020-03-30	65.99	66.74	63.23	65.25	156858
2020-03-31	64.89	68.77	64.69	66.83	240355
2020-04-01	63.29	63.57	60.06	60.93	162442
2020-04-02	59.82	64.34	59.27	61.35	135894
2020-04-03	60.73	61.34	55.29	57.09	124948
2020-04-06	60.49	64.62	60.49	63.73	157340
2020-04-07	67.07	69.26	63.76	65.41	146608
2020-04-08	67.37	70.52	63.80	69.12	184032
2020-04-09	71.19	75.59	69.49	74.87	126446
2020-04-13	73.91	74.54	68.88	70.53	101455
2020-04-14	73.66	74.18	71.54	73.29	92052
2020-04-15	69.96	71.15	68.36	68.77	117505
2020-04-16	68.49	71.38	66.71	71.05	155954
2020-04-17	74.53	76.43	73.38	75.03	102545
2020-04-20	72.93	75.33	72.50	74.30	107713
2020-04-21	72.02	74.04	71.34	72.11	86685
2020-04-22	73.72	75.22	72.00	74.28	92082
2020-04-23	75.03	77.68	74.71	76.51	85647
2020-04-24	77.83	80.18	77.17	80.14	106004
2020-04-27	81.86	86.16	81.80	85.48	108500
2020-04-28	88.42	89.64	85.98	86.19	129063
2020-04-29	89.55	94.35	87.62	90.63	139246
2020-04-30	88.94	89.45	86.50	86.72	148046
2020-05-01	84.37	85.44	80.66	83.41	114087
2020-05-04	81.22	82.02	79.49	80.02	131236
2020-05-05	81.17	87.98	80.70	84.47	150163
2020-05-06	85.31	86.17	80.89	81.90	107096
2020-05-07	79.10	83.34	79.01	82.73	113085
2020-05-08	85.19	87.63	84.11	87.52	169597
2020-05-11	85.01	87.13	83.69	85.63	136361
2020-05-12	86.33	88.95	82.46	82.47	138620
2020-05-13	81.60	81.60	76.06	77.16	123228
2020-05-14	74.63	81.08	72.26	80.42	196415
2020-05-15	81.05	87.79	80.26	86.62	197821
2020-05-18	91.88	94.21	91.17	92.11	144472
2020-05-19	91.14	94.82	89.98	90.12	95450
2020-05-20	93.05	95.53	91.16	92.56	156957
2020-05-21	93.21	95.17	92.49	94.27	140513
2020-05-22	95.64	95.64	93.01	95.06	69816
2020-05-26	99.81	101.36	98.57	99.52	99489
2020-05-27	102.82	104.58	100.06	103.92	144021
2020-05-28	105.99	106.04	98.99	99.79	113231
2020-05-29	98.40	100.84	96.48	98.93	199193
2020-06-01	99.60	101.42	98.20	98.38	134876
2020-06-02	100.00	102.51	99.29	100.28	107831
2020-06-03	103.08	106.95	103.08	104.27	93026
2020-06-04	103.07	110.18	102.78	109.55	144660
2020-06-05	115.71	119.20	114.18	116.02	283365
2020-06-08	118.00	120.63	117.38	119.02	229585
2020-06-09	116.46	119.79	116.09	117.20	121355
2020-06-10	116.29	119.40	115.00	117.04	126374
2020-06-11	111.18	113.11	109.71	111.39	242589
2020-06-12	117.19	117.60	107.93	111.25	130722
2020-06-15	107.24	118.75	106.28	117.67	161174
2020-06-16	122.00	122.00	116.07	119.04	181977
2020-06-17	119.40	121.32	117.57	118.50	248256
2020-06-18	116.70	118.84	115.01	117.64	88477
2020-06-19	118.59	118.59	113.63	114.68	301532
2020-06-22	113.99	116.51	111.72	115.67	117608
2020-06-23	117.44	117.59	114.32	116.05	81234
2020-06-24	114.14	115.79	110.45	110.89	121459
2020-06-25	110.23	114.18	110.23	113.79	162961
2020-06-26	113.44	113.44	107.90	108.10	251557
2020-06-29	109.97	114.80	109.23	113.98	113576
2020-06-30	113.55	116.64	112.66	114.98	113254
2020-07-01	114.89	116.29	113.05	115.00	109061
2020-07-02	118.29	119.48	113.86	114.46	103046
2020-07-06	116.53	117.42	112.98	113.50	77895
2020-07-07	111.97	113.35	110.06	110.73	92810
2020-07-08	110.09	111.72	108.55	110.37	123421
2020-07-09	109.67	110.69	105.42	106.46	120087
2020-07-10	107.45	109.06	106.91	108.91	145511
2020-07-13	110.55	113.07	108.24	108.82	70801
2020-07-14	108.27	113.23	108.27	113.17	109948
2020-07-15	121.63	122.94	118.13	118.96	236933
2020-07-16	117.84	120.50	117.48	118.85	90748
2020-07-17	119.02	120.09	116.98	118.71	108844
2020-07-20	117.79	120.47	117.18	119.52	69990
2020-07-21	121.00	121.79	119.43	120.23	110131
2020-07-22	119.30	123.51	119.30	122.91	77699
2020-07-23	122.75	124.32	118.49	120.65	115050
2020-07-24	119.91	119.91	117.02	117.02	100200
2020-07-27	117.10	122.55	117.10	121.55	114017
2020-07-28	121.11	122.37	119.48	119.62	107896
2020-07-29	120.10	124.49	120.10	123.16	105316
2020-07-30	120.93	124.75	120.53	124.14	182320
2020-07-31	123.49	125.99	123.40	125.80	187301
2020-08-03	126.80	131.08	126.51	130.75	142867
2020-08-04	131.67	131.71	122.01	127.59	266301
2020-08-05	129.27	129.27	125.89	128.10	213945
2020-08-06	127.87	128.33	122.90	123.00	128564
2020-08-07	122.25	125.90	122.25	125.52	116550
2020-08-10	125.30	129.45	125.30	127.39	116474
2020-08-11	129.17	129.75	125.22	125.88	139609
2020-08-12	127.82	128.77	123.91	125.05	154107
2020-08-13	124.05	129.28	124.05	126.78	123695
2020-08-14	125.28	128.03	125.17	126.93	74557
2020-08-17	127.56	129.17	127.01	128.12	84302
2020-08-18	128.64	129.17	125.05	125.47	71813
2020-08-19	125.17	128.39	124.28	124.97	103171
2020-08-20	123.69	125.15	123.02	123.38	48223
2020-08-21	122.01	123.38	121.04	121.87	116242
2020-08-24	123.33	123.86	121.49	122.70	77398
2020-08-25	123.42	123.90	118.00	119.16	127098
2020-08-26	119.58	122.20	118.95	120.92	106261
2020-08-27	121.76	121.76	118.80	120.18	100433
2020-08-28	120.25	121.60	118.96	119.38	59936
2020-08-31	118.89	119.05	113.57	113.63	172651
2020-09-01	112.90	116.33	111.54	116.30	108638
2020-09-02	115.95	117.60	113.40	116.42	97465
2020-09-03	116.63	116.63	111.67	112.76	99014
2020-09-04	114.85	115.08	109.54	111.93	73449
2020-09-08	109.99	112.20	108.11	109.36	109264
2020-09-09	110.48	111.72	109.73	110.46	87932
2020-09-10	110.84	111.01	108.41	109.13	73520
2020-09-11	109.92	110.79	106.19	106.68	105764
2020-09-14	107.57	110.84	107.44	109.99	70599
2020-09-15	110.69	110.81	106.26	106.34	85774
2020-09-16	106.14	106.23	103.67	105.21	191555
2020-09-17	103.47	107.75	102.16	106.45	145350
2020-09-18	107.10	108.50	105.55	107.27	474727
2020-09-21	104.62	105.12	101.69	104.14	136902
2020-09-22	105.82	108.35	103.26	107.71	123776
2020-09-23	107.39	108.37	104.43	104.56	252893
2020-09-24	104.70	105.28	102.85	103.98	135569
2020-09-25	106.80	109.83	104.97	105.91	197956
2020-09-28	107.63	109.02	104.26	105.32	243901
2020-09-29	105.18	108.08	104.03	104.41	103640
2020-09-30	104.37	110.48	104.37	106.29	462779
2020-10-01	107.26	111.54	107.15	111.19	266765
2020-10-02	109.00	113.51	109.00	112.64	85898
2020-10-05	113.73	117.49	113.73	117.21	92701
2020-10-06	118.66	121.00	116.37	116.83	116669
2020-10-07	118.13	119.99	117.01	118.99	131633
2020-10-08	120.29	120.55	115.68	115.99	61017
2020-10-09	116.80	118.17	116.24	117.96	68908
2020-10-12	118.11	119.10	116.21	118.04	78748
2020-10-13	116.85	120.25	116.21	119.76	101552
2020-10-14	119.35	120.74	116.74	117.00	94447
2020-10-15	114.96	118.19	114.50	117.87	153019
2020-10-16	117.95	118.96	116.77	117.36	56613
2020-10-19	117.58	118.51	116.71	117.60	91569
2020-10-20	118.65	122.93	118.65	119.77	63305
2020-10-21	120.47	121.92	113.90	113.96	92775
2020-10-22	115.00	115.67	112.95	113.23	109388
2020-10-23	113.31	115.23	110.35	112.35	102175
2020-10-26	110.36	111.81	108.77	110.66	59506
2020-10-27	110.32	112.92	109.96	110.09	71837
2020-10-28	107.05	110.56	106.01	109.40	76130
2020-10-29	109.47	112.72	108.48	112.05	99541
2020-10-30	111.45	111.76	108.22	109.66	161314
2020-11-02	111.34	116.44	110.00	113.26	124720
2020-11-03	115.43	118.72	114.22	117.69	126372
2020-11-04	115.30	118.31	115.30	118.21	117477
2020-11-05	119.78	124.58	119.78	123.41	121973
2020-11-06	124.38	125.04	119.95	121.10	120856
2020-11-09	126.55	130.62	112.54	113.08	253869
2020-11-10	114.38	118.74	112.92	117.09	273392
2020-11-11	118.39	120.88	115.80	120.72	65207
2020-11-12	120.57	120.57	114.57	116.44	102447
2020-11-13	117.90	119.99	117.20	119.12	60196
2020-11-16	120.50	124.11	118.71	124.10	131551
2020-11-17	124.19	127.18	121.18	126.11	162821
2020-11-18	126.13	126.13	123.69	124.66	156441
2020-11-19	124.34	125.93	123.67	125.45	115509
2020-11-20	124.54	127.58	123.91	127.03	123840
2020-11-23	127.97	131.49	125.89	130.27	122792
2020-11-24	131.50	134.75	130.00	132.07	221758
2020-11-25	129.37	129.84	126.97	127.26	102025
2020-11-27	127.03	128.85	126.02	127.89	34830
2020-11-30	126.86	128.94	124.57	125.78	108573
2020-12-01	127.81	130.68	126.50	129.63	101577
2020-12-02	129.50	129.67	126.82	126.48	149121
2020-12-03	126.50	128.88	125.41	126.75	57941
2020-12-04	127.92	130.21	126.56	129.30	75116
2020-12-07	128.67	130.91	128.63	130.48	96202
2020-12-08	129.64	132.23	127.32	131.23	148067
2020-12-09	132.65	133.22	129.06	129.60	91946
2020-12-10	127.72	129.58	126.81	127.94	56250
2020-12-11	126.88	129.00	126.88	127.90	85228
2020-12-14	129.31	129.31	127.11	127.91	95970
2020-12-15	129.76	132.92	127.64	132.71	154570
2020-12-16	133.50	133.98	130.01	130.41	99663
2020-12-17	130.41	134.62	127.68	133.98	108361
2020-12-18	133.94	136.87	132.61	134.14	408300
2020-12-21	130.98	134.25	130.25	133.66	146949
2020-12-22	133.54	136.25	132.93	133.09	74799
2020-12-23	133.53	135.40	132.75	134.59	66963
2020-12-24	135.63	135.63	133.61	134.28	27092
2020-12-28	136.15	136.72	134.00	134.21	97975
2020-12-29	135.31	135.31	130.66	131.94	86654
2020-12-30	132.54	134.38	131.95	132.92	64425
2020-12-31	132.92	132.92	129.54	129.68	64846
2021-01-04	130.65	130.69	127.68	128.41	89489
2021-01-05	128.00	132.30	127.78	131.64	111073
2021-01-06	133.81	140.53	132.87	138.53	200130
2021-01-07	139.71	142.05	137.35	141.94	149917
2021-01-08	142.79	143.13	136.66	139.00	126426
2021-01-11	137.10	141.04	137.10	139.24	86148
2021-01-12	140.39	145.03	139.25	144.85	84220
2021-01-13	144.81	144.81	141.12	141.61	100126
2021-01-14	143.22	147.84	142.05	146.87	117704
2021-01-15	144.10	145.19	140.97	141.72	122118
2021-01-19	143.09	145.42	141.53	144.18	91207
2021-01-20	145.11	146.73	143.04	143.69	113320
2021-01-21	144.49	146.24	142.53	142.64	73224
2021-01-22	140.76	142.55	140.50	140.84	96979
2021-01-25	139.54	140.53	133.89	137.35	336959
2021-01-26	138.19	138.50	134.38	137.39	129256
2021-01-27	133.62	134.98	130.32	131.64	135042
2021-01-28	133.41	134.14	130.40	132.15	117166
2021-01-29	131.63	133.20	128.91	129.38	149074
2021-02-01	130.18	132.64	128.15	131.56	148720
2021-02-02	132.90	137.68	131.92	136.50	161272
2021-02-03	136.63	138.17	134.02	137.16	111946
2021-02-04	137.37	141.40	137.12	139.20	94393
2021-02-05	141.49	144.22	139.99	143.87	124267
2021-02-08	145.04	151.94	143.93	150.88	154239
2021-02-09	147.00	151.92	140.07	150.84	149123
2021-02-10	151.13	152.96	141.73	142.50	199016
2021-02-11	143.98	146.69	142.28	144.23	148231
2021-02-12	143.69	147.58	142.96	146.19	90843
2021-02-16	147.35	147.35	142.40	142.78	75906
2021-02-17	140.44	145.58	140.44	143.56	131862
2021-02-18	142.38	143.41	140.25	143.00	190507
2021-02-19	143.89	147.67	143.26	147.27	434216
2021-02-22	145.87	153.40	145.02	151.97	246054
2021-02-23	149.81	153.63	146.33	152.17	139978
2021-02-24	153.34	154.78	151.58	152.96	173663
2021-02-25	152.19	153.45	142.92	142.92	157812
2021-02-26	143.81	144.76	140.70	140.94	144649
2021-03-01	143.41	145.38	142.28	143.54	290664
2021-03-02	142.78	143.56	137.00	137.26	283303
2021-03-03	138.12	141.50	136.24	136.83	127316
2021-03-04	136.42	137.33	127.02	131.76	215790
2021-03-05	133.81	135.24	130.74	134.37	197648
2021-03-08	135.29	139.76	134.15	135.87	178059
2021-03-09	138.53	138.88	135.52	136.90	164546
2021-03-10	138.38	142.95	137.93	140.28	128337
2021-03-11	142.16	145.33	141.51	144.73	134137
2021-03-12	144.98	145.83	143.79	144.87	140096
2021-03-15	143.11	146.62	141.88	146.31	124130
2021-03-16	146.97	146.97	142.95	144.02	90236
2021-03-17	143.34	146.05	143.17	145.77	171878
2021-03-18	145.39	146.16	142.32	143.03	133523
2021-03-19	142.63	142.92	137.47	138.87	353667
2021-03-22	138.90	139.68	135.00	136.66	58404
2021-03-23	134.33	135.71	129.89	130.83	120000
2021-03-24	133.36	134.72	126.05	126.30	126737
2021-03-25	124.91	130.28	123.51	129.49	118135
2021-03-26	130.81	132.79	128.38	131.62	97336
2021-03-29	130.42	133.13	127.85	128.09	116901
2021-03-30	128.01	133.84	126.40	133.51	198409
2021-03-31	134.59	136.06	132.28	132.28	146935
2021-04-01	133.21	136.47	132.44	136.29	78397
2021-04-05	137.95	138.89	135.10	137.03	75917
2021-04-06	136.99	139.98	136.10	138.57	151144
2021-04-07	138.82	139.45	134.24	136.00	129486
2021-04-08	136.36	137.10	133.63	137.01	91833
2021-04-09	137.00	137.50	134.35	135.59	119870
2021-04-12	135.86	138.99	134.32	137.87	69578
2021-04-13	137.18	139.10	134.10	136.64	59399
2021-04-14	137.45	142.25	137.45	141.85	127166
2021-04-15	142.90	142.90	137.97	138.95	79465
2021-04-16	141.18	144.60	138.99	143.43	118628
2021-04-19	144.04	144.97	140.71	142.76	95230
2021-04-20	141.21	143.28	138.09	139.57	129705
2021-04-21	139.41	143.67	139.41	142.84	88794
2021-04-22	143.81	145.68	141.67	143.34	67082
2021-04-23	144.04	148.17	143.44	146.97	91588
2021-04-26	148.49	153.44	148.49	152.72	106316
2021-04-27	154.24	155.22	151.56	152.52	142935
2021-04-28	151.55	153.99	149.97	152.28	63515
2021-04-29	153.47	156.61	149.58	150.81	72287
2021-04-30	148.99	149.85	146.22	146.50	150911
2021-05-03	148.12	149.50	147.33	148.59	167069
2021-05-04	148.95	151.29	145.58	150.16	172552
2021-05-05	152.24	149.54	145.33	145.33	133791
2021-05-06	145.65	146.91	142.88	145.70	134070
2021-05-07	145.55	147.41	145.55	146.43	80224
2021-05-10	139.83	139.83	128.80	129.92	712204
2021-05-11	128.71	132.07	127.22	132.07	996296
2021-05-12	131.34	136.62	130.99	132.64	532557
2021-05-13	133.26	137.21	133.26	136.48	409990
2021-05-14	137.95	142.99	136.01	142.72	317074
2021-05-17	141.13	143.18	138.97	142.46	231673
2021-05-18	143.17	143.17	138.13	138.32	235510
2021-05-19	136.26	138.30	135.00	137.02	124137
2021-05-20	136.99	137.94	134.99	137.84	123351
2021-05-21	140.17	141.48	138.53	141.13	165428
2021-05-24	142.28	143.74	140.53	142.37	343398
2021-05-25	142.87	144.76	141.21	143.89	157152
2021-05-26	144.97	147.57	144.35	146.68	223215
2021-05-27	148.45	149.60	146.36	149.00	155553
2021-05-28	149.90	149.90	146.58	149.05	84808
2021-06-01	149.51	153.82	148.72	151.65	164076
2021-06-02	152.05	152.76	148.00	149.90	419100
2021-06-03	150.04	150.04	147.25	149.55	209725
2021-06-04	150.75	152.15	149.37	151.75	174866
2021-06-07	152.35	152.80	149.94	151.34	173113
2021-06-08	151.60	151.60	145.99	146.64	237759
2021-06-09	146.71	148.25	142.06	142.22	191074
2021-06-10	142.99	143.92	138.15	138.43	176886
2021-06-11	138.54	139.81	137.96	138.34	126444
2021-06-14	137.95	137.95	133.78	137.16	401759
2021-06-15	137.50	137.91	135.43	136.55	445429
2021-06-16	136.49	137.54	133.10	134.01	248578
2021-06-17	131.96	132.55	125.28	128.86	429912
2021-06-18	126.21	128.81	125.25	125.92	294969
2021-06-21	127.20	129.10	126.69	128.54	281469
2021-06-22	128.55	129.52	125.56	127.43	338482
2021-06-23	127.69	129.07	125.08	128.01	421521
2021-06-24	128.83	130.60	127.12	129.71	225076
2021-06-25	130.05	131.94	127.48	130.24	527121
2021-06-28	129.32	130.46	126.94	128.34	247729
2021-06-29	128.57	131.00	127.95	128.82	204052
2021-06-30	128.39	131.59	128.20	131.42	185977
2021-07-01	132.78	136.31	131.65	135.66	155719
2021-07-02	135.61	135.61	130.53	130.62	144982
2021-07-06	131.00	131.00	127.37	129.85	139318
2021-07-07	129.19	131.02	128.21	130.38	79355
2021-07-08	127.70	131.56	126.02	128.38	116253
2021-07-09	130.28	133.51	130.28	133.44	169465
2021-07-12	133.01	134.87	132.17	134.30	117607
2021-07-13	133.41	134.89	132.82	133.75	110026
2021-07-14	134.08	134.80	132.10	133.38	98472
2021-07-15	134.85	135.25	132.13	133.97	117922
2021-07-16	135.41	135.66	133.00	133.01	182727
2021-07-19	131.11	133.88	129.27	131.62	129035
2021-07-20	132.56	140.90	132.56	139.17	196328
2021-07-21	140.66	142.63	140.11	141.06	94626
2021-07-22	141.42	142.38	139.67	140.11	132328
2021-07-23	141.04	143.14	141.04	142.85	71523
2021-07-26	143.53	145.03	143.14	144.47	90414
2021-07-27	144.04	145.78	142.69	144.27	72486
2021-07-28	145.73	147.57	144.00	146.64	80434
2021-07-29	147.46	150.56	146.54	149.93	123891
2021-07-30	149.51	151.94	145.01	145.82	268087
2021-08-02	146.93	150.90	145.31	145.80	119568
2021-08-03	142.98	148.30	134.53	143.27	420062
2021-08-04	141.05	144.43	140.30	144.00	129950
2021-08-05	145.15	145.77	142.65	144.57	78595
2021-08-06	145.12	147.56	144.41	147.53	82680
2021-08-09	147.55	147.55	143.02	143.23	74974
2021-08-10	142.99	148.75	141.82	148.46	126916
2021-08-11	147.94	151.00	147.28	151.00	71826
2021-08-12	151.63	151.63	149.13	149.73	48918
2021-08-13	150.67	150.67	145.83	146.38	71972
2021-08-16	145.75	147.94	144.09	147.46	47382
2021-08-17	145.30	146.74	143.08	146.33	114696
2021-08-18	146.48	147.53	139.56	140.11	157131
2021-08-19	138.52	140.14	137.55	138.54	74547
2021-08-20	138.66	142.53	137.02	141.94	64735
2021-08-23	142.80	143.06	141.11	141.15	73910
2021-08-24	142.36	144.48	142.05	143.73	49667
2021-08-25	143.91	145.89	143.11	145.08	71704
2021-08-26	146.27	146.27	141.31	141.70	58253
2021-08-27	143.00	145.65	142.00	144.26	119011
2021-08-30	144.13	145.77	142.90	143.14	64817
2021-08-31	142.80	144.29	140.01	141.66	73787
2021-09-01	142.15	142.77	140.10	140.26	56520
2021-09-02	141.70	141.90	140.01	140.63	74578
2021-09-03	140.00	140.00	135.26	136.46	147816
2021-09-07	136.77	137.57	133.84	134.18	139232
2021-09-08	132.90	132.94	129.87	130.34	142427
2021-09-09	131.40	133.15	129.97	131.93	89659
2021-09-10	132.76	134.70	130.28	130.52	92226
2021-09-13	132.16	132.57	130.02	132.41	66153
2021-09-14	132.35	132.66	129.33	130.78	149905
2021-09-15	130.78	133.30	130.55	132.21	142470
2021-09-16	132.05	132.73	130.87	131.59	86899
2021-09-17	132.29	132.76	129.43	132.39	364085
2021-09-20	129.00	131.00	125.00	125.93	196428
2021-09-21	126.65	127.74	122.99	123.20	103310
2021-09-22	124.00	126.99	124.00	125.19	75050
2021-09-23	126.69	130.20	125.86	128.61	92074
2021-09-24	128.40	130.39	127.33	128.66	91349
2021-09-27	129.26	132.07	128.37	131.51	90597
2021-09-28	131.33	134.67	131.33	134.12	135409
2021-09-29	135.11	137.42	134.87	135.61	108146
2021-09-30	135.75	136.05	133.81	134.63	162664
2021-10-01	135.42	138.43	133.10	137.24	174643
2021-10-04	138.48	139.34	136.05	137.44	89117
2021-10-05	137.09	137.09	135.49	136.05	241866
2021-10-06	134.57	136.54	133.00	135.86	115367
2021-10-07	136.75	138.58	135.41	136.85	81896
2021-10-08	136.45	138.15	136.07	137.20	51859
2021-10-11	137.24	138.52	136.83	137.68	52350
2021-10-12	137.86	138.50	136.58	138.31	90161
2021-10-13	138.86	139.60	137.12	139.48	93417
2021-10-14	140.79	142.40	140.32	141.06	215881
2021-10-15	143.47	143.47	140.97	142.25	298618
2021-10-18	141.12	141.45	138.48	139.29	166944
2021-10-19	139.93	139.93	137.19	138.97	83809
2021-10-20	138.39	139.59	137.15	139.08	78325
2021-10-21	139.80	140.26	137.99	139.52	133926
2021-10-22	139.68	141.22	139.30	139.96	202710
2021-10-25	139.96	141.19	139.09	140.05	145686
2021-10-26	139.99	140.07	137.24	139.62	235025
2021-10-27	139.55	139.86	135.83	136.95	125649
2021-10-28	138.27	140.94	137.64	140.52	141700
2021-10-29	141.53	142.63	138.59	139.64	170870
2021-11-01	140.13	144.24	139.20	141.97	195277
2021-11-02	141.55	143.21	138.27	142.37	269796
2021-11-03	143.25	151.64	141.51	149.50	276395
2021-11-04	150.77	151.00	148.06	149.74	174736
2021-11-05	152.00	152.59	149.57	150.62	172000
2021-11-08	151.07	152.05	149.52	150.65	172070
2021-11-09	150.83	151.85	149.83	150.39	101178
2021-11-10	149.94	156.18	149.02	152.20	287535
2021-11-11	152.27	153.50	151.09	152.86	122970
2021-11-12	154.01	155.21	151.56	153.86	87786
2021-11-15	155.07	155.07	153.54	154.06	75672
2021-11-16	154.10	155.16	153.02	154.28	118276
2021-11-17	154.00	155.25	151.23	153.97	134285
2021-11-18	154.56	154.79	151.46	154.21	70597
2021-11-19	152.95	157.86	152.26	156.91	148237
2021-11-22	158.00	163.33	157.88	161.41	195299
2021-11-23	161.25	161.25	157.53	158.03	142583
2021-11-24	157.50	159.24	156.79	158.38	77514
2021-11-26	154.73	157.22	153.08	156.17	106112
2021-11-29	157.63	158.94	150.92	152.32	177041
2021-11-30	152.08	153.90	150.89	152.27	167936
2021-12-01	155.89	157.87	153.04	152.64	157872
2021-12-02	153.77	157.40	152.47	157.38	115854
2021-12-03	158.23	158.23	153.59	154.75	169204
2021-12-06	156.82	161.04	154.04	160.61	113495
2021-12-07	161.93	162.46	158.20	159.65	213144
2021-12-08	160.62	162.60	158.75	160.26	193850
2021-12-09	158.72	161.06	158.44	159.27	154236
2021-12-10	159.86	160.00	158.00	159.61	142730
2021-12-13	159.29	160.37	158.05	158.05	154240
2021-12-14	157.85	159.70	155.88	157.26	237703
2021-12-15	157.07	157.07	151.43	156.60	240840
2021-12-16	158.06	158.06	155.10	155.58	219801
2021-12-17	157.12	157.73	150.87	151.15	691390
2021-12-20	149.57	149.90	142.34	142.34	299290
2021-12-21	143.21	146.44	143.21	145.74	235632
2021-12-22	146.18	148.07	145.88	146.80	119781
2021-12-23	147.90	150.99	146.37	149.88	115790
2021-12-27	150.04	152.79	148.58	152.42	130583
2021-12-28	152.33	154.68	151.97	152.42	88445
2021-12-29	153.09	154.76	152.18	154.67	85064
2021-12-30	155.67	157.34	155.01	156.66	84899
2021-12-31	155.98	156.06	153.44	155.87	105137
2022-01-03	157.28	159.10	156.25	158.58	112930
2022-01-04	159.51	161.11	157.59	157.72	114860
2022-01-05	158.03	159.39	151.56	151.86	188401
2022-01-06	152.05	157.39	150.95	156.39	121861
2022-01-07	155.96	158.00	151.85	152.28	102048
2022-01-10	150.91	151.53	148.53	150.82	82328
2022-01-11	151.66	151.66	146.20	147.48	162272
2022-01-12	148.03	149.84	146.61	147.76	155978
2022-01-13	149.15	150.26	146.81	148.37	80675
2022-01-14	147.13	148.17	142.65	144.43	158783
2022-01-18	142.86	143.56	134.67	135.16	243130
2022-01-19	135.84	137.93	131.86	132.23	175257
2022-01-20	132.73	134.21	123.74	124.13	329563
2022-01-21	123.57	124.22	118.60	118.67	387028
2022-01-24	116.67	128.15	115.07	127.55	326401
2022-01-25	125.02	125.02	120.02	121.34	235066
2022-01-26	124.08	124.81	117.32	118.28	185439
2022-01-27	119.44	120.67	115.06	115.46	124266
2022-01-28	115.46	120.87	113.48	120.50	323072
2022-01-31	119.60	123.31	119.34	123.17	156588
2022-02-01	123.22	125.04	120.68	124.48	129604
2022-02-02	124.48	125.19	120.86	121.57	138139
2022-02-03	119.92	123.75	119.92	121.66	148661
2022-02-04	120.32	122.43	117.14	119.46	241514
2022-02-07	119.52	121.00	117.24	119.04	125083
2022-02-08	119.16	123.36	118.78	122.52	117849
2022-02-09	124.84	125.89	123.54	125.53	169653
2022-02-10	125.63	130.74	124.19	124.31	255953
2022-02-11	125.11	126.26	121.93	122.75	128840
2022-02-14	123.05	126.00	121.54	125.57	283020
2022-02-15	127.84	130.01	126.08	129.43	185716
2022-02-16	127.85	129.50	126.40	128.06	152375
2022-02-17	127.06	127.18	124.01	124.91	238612
2022-02-18	123.90	126.00	122.99	123.74	113780
2022-02-22	122.59	124.77	119.89	120.93	110278
2022-02-23	122.08	122.08	115.86	116.68	121487
2022-02-24	112.90	121.65	112.27	121.40	256024
2022-02-25	121.54	124.68	119.85	123.39	125291
2022-02-28	121.38	124.90	120.90	124.52	154137
2022-03-01	123.40	125.03	120.61	122.07	154611
2022-03-02	122.79	126.30	121.63	125.55	93372
2022-03-03	126.50	126.50	121.50	124.70	133335
2022-03-04	122.61	124.22	118.51	119.81	123179
2022-03-07	120.67	120.67	110.04	110.26	144384
2022-03-08	112.00	115.42	109.59	113.55	186252
2022-03-09	117.57	121.00	116.74	119.18	168070
2022-03-10	116.11	117.08	114.45	116.69	89457
2022-03-11	118.80	118.80	112.96	115.04	149758
2022-03-14	116.48	117.10	112.85	114.61	139586
2022-03-15	115.86	120.76	115.02	120.52	213584
2022-03-16	121.02	124.16	118.63	121.67	159763
2022-03-17	120.06	121.00	118.11	121.00	155953
2022-03-18	120.47	125.14	119.38	125.14	267695
2022-03-21	124.35	126.14	120.65	121.98	183499
2022-03-22	122.67	125.15	120.57	122.82	150020
2022-03-23	121.01	122.15	112.44	112.69	403419
2022-03-24	113.63	114.72	111.11	111.36	210233
2022-03-25	110.50	111.39	104.76	105.22	385973
2022-03-28	105.64	105.64	101.96	103.16	450844
2022-03-29	105.74	112.00	105.74	110.80	403584
2022-03-30	110.16	110.92	106.31	106.49	156513
2022-03-31	106.50	108.41	103.41	103.81	256971
2022-04-01	109.25	109.25	105.11	107.84	265421
2022-04-04	108.56	110.10	106.36	107.27	228773
2022-04-05	106.33	108.27	104.83	104.89	256602
2022-04-06	103.33	105.08	101.33	102.15	200417
2022-04-07	101.40	103.56	99.23	102.44	251447
2022-04-08	102.05	104.88	101.25	101.28	122449
2022-04-11	99.38	105.88	99.38	105.05	199267
2022-04-12	106.52	108.44	102.59	102.74	142965
2022-04-13	103.66	107.11	103.09	106.33	193558
2022-04-14	106.15	107.74	103.83	104.18	135556
2022-04-18	103.22	105.87	102.49	104.93	134974
2022-04-19	105.46	110.69	105.46	110.44	187850
2022-04-20	111.29	112.00	106.18	106.51	178282
2022-04-21	108.49	108.49	103.85	104.34	137882
2022-04-22	103.50	105.12	102.17	102.44	121929
2022-04-25	102.44	103.37	99.50	103.37	234045
2022-04-26	100.96	102.16	98.15	98.22	150296
2022-04-27	98.28	100.43	97.00	98.03	170285
2022-04-28	99.43	101.30	96.32	100.29	141713
2022-04-29	99.39	101.56	97.09	97.32	122518
2022-05-02	97.96	102.11	97.06	101.75	174965
2022-05-03	102.19	107.40	101.51	107.00	226881
2022-05-04	106.58	111.59	105.75	111.30	165702
2022-05-05	111.43	111.81	106.31	108.07	205517
2022-05-06	107.32	109.38	105.25	107.40	183630
2022-05-09	107.02	110.33	105.30	108.73	374755
2022-05-10	109.68	115.18	105.35	112.40	330074
2022-05-11	114.04	114.04	108.47	109.28	487348
2022-05-12	109.00	112.65	108.61	111.73	341327
2022-05-13	114.03	120.08	113.04	118.59	311389
2022-05-16	117.23	120.15	113.35	113.85	430220
2022-05-17	116.53	120.51	112.57	120.47	198855
2022-05-18	117.10	118.79	111.50	113.26	224098
2022-05-19	110.85	112.49	105.50	105.69	298507
2022-05-20	110.98	110.99	99.02	106.11	451572
2022-05-23	107.20	109.91	106.24	109.26	242530
2022-05-24	108.48	109.51	104.86	108.64	210477
2022-05-25	107.64	115.65	107.64	115.55	168651
2022-05-26	116.07	119.00	115.93	116.02	246260
2022-05-27	116.34	118.46	116.34	117.60	146366
2022-05-31	116.78	119.97	115.27	119.52	244843
2022-06-01	119.82	120.58	115.59	115.07	310877
2022-06-02	115.87	117.34	115.10	116.58	196663
2022-06-03	116.68	116.68	114.36	115.43	171828
2022-06-06	116.95	117.38	115.53	116.94	303471
2022-06-07	115.55	119.25	114.71	117.14	126541
2022-06-08	116.45	117.98	115.29	116.37	180431
2022-06-09	117.39	118.62	115.64	117.59	102559
2022-06-10	115.82	117.68	113.20	113.88	159720
2022-06-13	109.96	112.28	109.58	109.99	223126
2022-06-14	110.78	112.75	110.52	111.61	162071
2022-06-15	112.97	113.33	110.73	111.93	145868
2022-06-16	109.46	109.46	102.35	102.84	220660
2022-06-17	104.08	105.65	103.30	104.53	246090
2022-06-21	107.80	108.14	104.00	106.01	163663
2022-06-22	105.06	109.00	105.06	106.97	128272
2022-06-23	107.30	110.83	107.30	109.62	166762
2022-06-24	110.19	114.31	110.19	114.31	266409
2022-06-27	116.02	117.29	114.81	116.34	159160
2022-06-28	116.69	119.39	114.48	115.35	159287
2022-06-29	115.04	115.04	112.05	113.59	117764
2022-06-30	111.43	114.01	110.28	111.88	183466
2022-07-01	110.94	116.66	110.94	114.56	182121
2022-07-05	111.87	120.27	111.87	119.98	210246
2022-07-06	118.91	120.33	112.37	114.88	217094
2022-07-07	116.70	120.48	116.56	119.88	199841
2022-07-08	119.68	120.60	117.75	119.72	143102
2022-07-11	119.49	120.35	115.70	116.09	149069
2022-07-12	116.55	121.56	116.55	118.39	158938
2022-07-13	116.97	120.54	116.67	119.48	98687
2022-07-14	117.68	119.87	117.02	119.31	194199
2022-07-15	121.39	122.31	119.81	121.19	156122
2022-07-18	122.17	122.49	120.25	121.25	191456
2022-07-19	123.40	126.62	122.67	125.84	188553
2022-07-20	125.55	130.16	125.31	129.97	148292
2022-07-21	129.09	130.53	127.96	130.04	187290
2022-07-22	130.84	131.00	127.93	129.80	160992
2022-07-25	130.23	131.92	128.67	130.18	301434
2022-07-26	129.61	131.30	127.74	129.69	183876
2022-07-27	129.75	131.08	126.79	129.75	122018
2022-07-28	131.05	135.07	131.05	134.22	133839
2022-07-29	134.22	135.45	131.66	135.09	218820
2022-08-01	131.78	132.00	125.97	128.31	324164
2022-08-02	135.18	135.18	121.01	121.68	627177
2022-08-03	121.84	132.24	121.84	131.73	424894
2022-08-04	131.53	132.18	125.43	125.97	206079
2022-08-05	125.36	129.75	125.05	129.32	148882
2022-08-08	129.50	132.92	129.41	130.41	169783
2022-08-09	130.82	130.82	125.46	127.28	206112
2022-08-10	130.61	132.14	129.31	130.72	167350
2022-08-11	132.00	134.91	132.00	134.39	88350
2022-08-12	134.30	134.83	132.49	134.56	118463
2022-08-15	133.99	136.62	133.06	136.51	142443
2022-08-16	136.11	139.89	135.28	137.94	118317
2022-08-17	136.05	136.05	133.59	134.60	75953
2022-08-18	135.20	136.20	134.15	135.69	92439
2022-08-19	134.88	135.87	132.31	133.12	74512
2022-08-22	129.97	130.50	126.86	127.13	111684
2022-08-23	127.49	129.51	126.86	128.40	134921
2022-08-24	128.82	131.30	128.26	130.00	141594
2022-08-25	129.91	133.19	129.91	132.02	115583
2022-08-26	132.81	133.09	124.79	125.00	99732
2022-08-29	123.76	125.43	123.22	123.55	92799
2022-08-30	124.37	124.43	120.39	120.57	119208
2022-08-31	120.41	121.08	115.65	114.82	153394
2022-09-01	113.89	115.75	112.08	114.65	136610
2022-09-02	116.16	116.86	112.86	113.88	75497
2022-09-06	114.54	114.54	110.82	112.48	100816
2022-09-07	113.19	118.28	111.85	117.57	243116
2022-09-08	116.28	116.28	112.47	113.62	99865
2022-09-09	114.52	118.87	113.93	118.82	154623
2022-09-12	119.93	122.41	119.93	121.46	102933
2022-09-13	117.11	118.83	115.13	115.63	111564
2022-09-14	115.48	115.50	111.68	113.80	107794
2022-09-15	113.20	115.74	110.94	111.58	122334
2022-09-16	110.31	112.24	109.86	111.75	234606
2022-09-19	110.79	113.98	110.79	113.74	96459
2022-09-20	112.09	112.61	110.14	112.56	103825
2022-09-21	113.31	114.21	110.35	110.91	97107
2022-09-22	109.95	109.95	107.35	108.42	124386
2022-09-23	106.08	106.67	101.46	102.80	189708
2022-09-26	102.20	104.60	100.43	100.54	139688
2022-09-27	102.26	103.74	100.73	102.84	231418
2022-09-28	104.49	107.23	102.70	106.24	164526
2022-09-29	104.01	104.25	99.44	101.00	210318
2022-09-30	101.06	105.76	101.06	101.46	194533
2022-10-03	101.92	102.81	98.70	99.03	215722
2022-10-04	101.20	102.52	99.04	101.03	440666
2022-10-05	99.58	99.58	96.13	97.11	293806
2022-10-06	97.11	98.40	96.31	96.63	135213
2022-10-07	96.09	96.09	92.86	95.02	248856
2022-10-10	95.50	98.43	94.72	97.51	139320
2022-10-11	97.10	101.25	97.10	100.49	159723
2022-10-12	100.89	100.97	98.49	99.19	112752
2022-10-13	97.09	100.14	95.18	99.19	125063
2022-10-14	100.16	100.89	96.01	96.68	113960
2022-10-17	98.60	100.67	97.67	99.70	130367
2022-10-18	102.30	103.64	100.27	102.10	123843
2022-10-19	100.22	101.17	95.65	97.65	230381
2022-10-20	97.17	98.68	94.15	94.48	153275
2022-10-21	95.35	98.46	93.69	98.21	180306
2022-10-24	99.25	101.57	98.23	100.95	182854
2022-10-25	100.65	103.12	100.36	101.16	110549
2022-10-26	103.18	103.69	101.09	101.96	154039
2022-10-27	102.90	106.51	102.48	103.96	149732
2022-10-28	104.39	108.41	103.00	108.16	122099
2022-10-31	106.31	107.19	104.60	106.11	189775
2022-11-01	109.44	111.68	103.25	103.97	242876
2022-11-02	101.93	102.75	91.53	91.55	307238
2022-11-03	90.28	93.17	89.28	90.22	268154
2022-11-04	91.56	95.49	90.67	92.10	289768
2022-11-07	93.19	97.00	92.00	96.33	387446
2022-11-08	95.79	98.93	93.30	94.19	359492
2022-11-09	92.61	97.26	91.59	94.67	342499
2022-11-10	99.18	105.29	98.99	103.07	326396
2022-11-11	103.13	107.00	102.77	106.13	152327
2022-11-14	104.94	107.60	103.10	105.78	167785
2022-11-15	108.39	108.51	102.43	102.71	236061
2022-11-16	101.28	101.59	97.49	98.23	204188
2022-11-17	96.45	98.78	95.51	98.66	205076
2022-11-18	101.07	101.07	98.04	99.90	196941
2022-11-21	99.34	100.32	98.76	99.42	169319
2022-11-22	99.61	102.52	99.61	101.90	182017
2022-11-23	101.60	102.57	99.96	100.56	76561
2022-11-25	101.04	101.82	100.01	101.14	43485
2022-11-28	100.23	100.85	99.01	99.37	129344
2022-11-29	99.67	100.61	98.87	98.90	121054
2022-11-30	98.85	98.87	94.63	97.81	215298
2022-12-01	99.27	100.34	97.59	99.12	279535
2022-12-02	98.06	105.58	98.06	105.50	302558
2022-12-05	103.97	104.56	100.16	102.30	230777
2022-12-06	101.96	102.97	99.56	100.49	187833
2022-12-07	100.09	101.90	96.49	96.83	200006
2022-12-08	96.86	100.53	95.58	97.62	248956
2022-12-09	96.76	99.79	96.57	96.73	147840
2022-12-12	95.47	98.21	94.07	97.97	291741
2022-12-13	100.76	101.85	94.44	95.12	298294
2022-12-14	94.92	96.28	93.82	95.21	240000
2022-12-15	94.14	94.93	92.08	93.23	211545
2022-12-16	92.81	94.93	91.46	93.71	944243
2022-12-19	93.71	93.91	90.14	90.49	252488
2022-12-20	90.16	93.15	89.89	92.35	246603
2022-12-21	93.39	95.06	93.16	95.06	161826
2022-12-22	93.70	93.87	91.29	92.81	186569
2022-12-23	93.04	94.95	91.78	94.79	125179
2022-12-27	94.80	95.85	93.41	93.92	115052
2022-12-28	94.44	94.57	91.39	91.72	118862
2022-12-29	93.16	94.72	93.00	93.31	126476
2022-12-30	92.50	94.50	91.88	92.45	175473
2023-01-03	93.93	95.52	92.22	94.55	268932
2023-01-04	95.87	96.16	94.18	94.65	200757
2023-01-05	94.24	96.30	92.45	95.87	165078
2023-01-06	97.11	101.60	96.51	101.51	132995
2023-01-09	102.91	106.30	101.99	105.45	247494
2023-01-10	105.38	106.34	103.74	104.91	138451
2023-01-11	105.84	108.14	104.71	108.03	301204
2023-01-12	108.98	110.22	106.94	110.10	163773
2023-01-13	108.31	110.31	108.31	110.11	121937
2023-01-17	109.91	112.45	109.63	110.69	263524
2023-01-18	110.27	110.55	104.52	104.87	191997
2023-01-19	104.34	108.12	102.91	107.27	203071
2023-01-20	103.07	103.18	97.43	103.14	377992
2023-01-23	104.20	106.99	103.07	106.79	259333
2023-01-24	105.25	106.83	104.87	106.01	139519
2023-01-25	104.70	106.96	104.06	106.25	127629
2023-01-26	104.00	106.76	101.58	106.71	167556
2023-01-27	107.03	108.42	105.87	108.07	184014
2023-01-30	106.84	109.99	106.80	108.75	188027
2023-01-31	109.99	112.24	109.51	112.22	124803
2023-02-01	111.92	116.24	111.11	115.10	190038
2023-02-02	115.69	121.14	115.69	119.10	316461
2023-02-03	117.86	121.51	117.35	119.19	336489
2023-02-06	118.24	118.43	115.00	117.23	208463
2023-02-07	116.56	118.91	115.81	118.75	338843
2023-02-08	117.95	119.35	116.25	116.65	372217
2023-02-09	117.87	118.01	114.50	115.45	213053
2023-02-10	114.86	115.08	111.18	111.18	245109
2023-02-13	110.80	116.16	110.61	115.60	233789
2023-02-14	109.87	116.89	107.28	116.00	608382
2023-02-15	113.77	118.48	113.47	116.95	372556
2023-02-16	115.02	121.95	114.51	119.32	410698
2023-02-17	119.47	120.12	115.67	116.89	235397
2023-02-21	115.01	116.08	111.29	111.75	187998
2023-02-22	112.12	114.32	111.87	112.41	160546
2023-02-23	113.15	114.34	111.38	114.23	105426
2023-02-24	112.92	114.15	110.83	114.14	129580
2023-02-27	115.38	116.48	113.95	114.20	173721
2023-02-28	113.88	114.75	112.80	112.81	125872
2023-03-01	112.60	114.36	112.46	114.31	190316
2023-03-02	113.35	114.62	112.60	114.34	183818
2023-03-03	115.04	115.82	114.03	114.79	133776
2023-03-06	114.73	115.21	109.82	111.53	227502
2023-03-07	110.43	112.32	109.10	111.03	211685
2023-03-08	111.49	113.20	110.70	112.08	166340
2023-03-09	112.33	113.57	111.81	111.86	218018
2023-03-10	111.48	111.48	105.51	105.67	209426
2023-03-13	103.12	104.91	100.25	103.41	177454
2023-03-14	106.26	107.34	101.63	103.31	188259
2023-03-15	100.38	104.27	100.38	102.64	273587
2023-03-16	101.09	107.53	101.00	107.28	275678
2023-03-17	106.59	107.71	103.33	104.73	514536
2023-03-20	105.31	108.04	104.75	106.39	185734
2023-03-21	108.48	109.90	107.19	108.09	164811
2023-03-22	109.03	110.12	104.75	104.96	138790
2023-03-23	105.44	106.68	102.77	103.39	148471
2023-03-24	102.36	104.65	100.33	104.48	180533
2023-03-27	106.30	106.30	103.93	105.23	121728
2023-03-28	104.99	106.92	104.99	105.69	125226
2023-03-29	107.17	107.99	105.63	106.50	158464
2023-03-30	107.59	109.13	106.02	106.42	121102
2023-03-31	107.17	110.11	106.29	109.87	171364
2023-04-03	109.42	109.68	107.67	108.83	113786
2023-04-04	109.82	109.82	104.06	105.58	152721
2023-04-05	105.11	105.31	101.85	103.21	154573
2023-04-06	104.00	104.56	102.57	102.82	131835
2023-04-10	102.82	107.80	102.79	107.64	258693
2023-04-11	108.44	112.74	108.44	112.07	176042
2023-04-12	113.34	113.34	109.89	110.25	126033
2023-04-13	110.97	111.42	109.36	111.08	84607
2023-04-14	111.11	113.18	110.23	111.18	143933
2023-04-17	111.45	112.99	110.18	111.54	120115
2023-04-18	112.07	113.81	112.03	113.06	151720
2023-04-19	112.93	114.23	112.41	114.01	140967
2023-04-20	112.67	115.30	112.58	115.13	172689
2023-04-21	115.18	115.82	113.73	114.47	108296
2023-04-24	114.51	116.06	112.64	112.72	125954
2023-04-25	111.99	112.82	110.53	112.79	151188
2023-04-26	111.95	112.59	107.97	108.72	152659
2023-04-27	109.90	111.18	108.35	111.18	127697
2023-04-28	111.16	113.89	111.16	112.96	121100
2023-05-01	112.68	115.52	112.68	114.62	89387
2023-05-02	113.81	113.81	110.73	113.55	105423
2023-05-03	113.76	116.30	112.72	112.76	204143
2023-05-04	111.57	112.06	110.36	111.19	123385
2023-05-05	113.31	115.26	113.06	115.15	134552
2023-05-08	115.06	116.55	113.89	116.54	357157
2023-05-09	118.00	118.62	110.10	110.34	236592
2023-05-10	112.42	112.42	107.73	109.67	190889
2023-05-11	108.71	110.16	107.75	109.17	130869
2023-05-12	109.17	110.06	105.08	106.39	175430
2023-05-15	106.70	110.89	106.45	110.77	152649
2023-05-16	110.49	110.87	108.35	109.75	142545
2023-05-17	110.98	114.94	110.35	114.59	189668
2023-05-18	114.40	114.84	112.77	114.53	132565
2023-05-19	115.47	115.47	109.49	110.75	267154
2023-05-22	110.75	111.00	109.44	110.68	210898
2023-05-23	110.16	113.23	110.01	112.63	201217
2023-05-24	112.83	113.19	109.73	110.33	180905
2023-05-25	109.67	111.02	108.96	110.17	110775
2023-05-26	109.99	111.41	108.90	111.06	73785
2023-05-30	112.07	112.07	109.26	109.82	98539
2023-05-31	109.00	109.49	106.53	106.99	147404
2023-06-01	107.25	108.84	106.44	108.69	100858
2023-06-02	110.07	115.97	109.85	115.85	188122
2023-06-05	114.20	114.34	110.96	115.85	137744
2023-06-06	115.18	120.98	114.85	119.96	328987
2023-06-07	121.00	125.58	120.33	124.76	306727
2023-06-08	124.77	124.80	120.48	122.11	235262
2023-06-09	123.33	123.33	120.87	122.74	155255
2023-06-12	123.69	124.99	121.79	123.64	152808
2023-06-13	124.20	127.91	124.20	127.48	254380
2023-06-14	127.53	128.21	124.00	124.98	201045
2023-06-15	124.14	125.83	123.78	125.61	227748
2023-06-16	126.29	126.72	120.50	121.09	624117
2023-06-20	121.09	122.09	120.04	120.44	210217
2023-06-21	118.62	121.89	118.62	121.56	202984
2023-06-22	121.01	121.19	118.57	118.59	148072
2023-06-23	117.55	118.69	116.48	116.96	670845
2023-06-26	117.09	120.07	117.09	118.99	155773
2023-06-27	119.95	124.62	119.34	124.25	229950
2023-06-28	123.94	125.51	122.52	124.80	211509
2023-06-29	125.40	126.61	124.31	124.94	129439
2023-06-30	126.71	127.44	125.02	126.36	174317
2023-07-03	125.62	127.21	125.62	127.06	36663
2023-07-05	127.11	127.11	123.73	123.87	154843
2023-07-06	122.69	123.23	121.02	121.51	112987
2023-07-07	121.64	123.27	121.02	121.05	123208
2023-07-10	120.63	123.77	120.63	123.72	175271
2023-07-11	123.96	125.29	123.56	124.63	103968
2023-07-12	126.40	128.20	125.16	128.01	124091
2023-07-13	127.68	129.52	126.53	129.45	103089
2023-07-14	130.00	130.52	127.16	130.46	122120
2023-07-17	130.19	132.90	126.11	131.03	170220
2023-07-18	130.39	133.84	128.99	130.17	120195
2023-07-19	129.98	133.33	129.34	132.74	149961
2023-07-20	132.24	133.62	131.10	133.53	167567
2023-07-21	134.47	134.47	128.61	128.91	169967
2023-07-24	129.85	131.24	128.68	131.14	99016
2023-07-25	131.62	133.15	130.56	131.97	159094
2023-07-26	131.15	135.62	131.15	135.22	138423
2023-07-27	136.59	137.02	134.10	134.87	168465
2023-07-28	136.11	136.93	134.05	134.48	119805
2023-07-31	134.87	136.50	133.73	136.27	142750
2023-08-01	136.00	136.69	134.24	135.28	87927
2023-08-02	133.20	137.07	133.20	135.85	100685
2023-08-03	135.85	135.85	132.91	133.32	106995
2023-08-04	133.47	134.88	131.76	134.53	100758
2023-08-07	135.24	136.81	133.40	134.65	98979
2023-08-08	131.81	132.33	122.57	124.90	337917
2023-08-09	122.81	127.04	122.75	125.11	257782
2023-08-10	125.64	128.20	123.87	125.89	281334
2023-08-11	125.24	127.21	123.70	127.09	184735
2023-08-14	126.48	129.34	124.81	129.15	142059
2023-08-15	127.94	129.21	125.56	125.64	101302
2023-08-16	125.19	128.12	123.64	123.66	115916
2023-08-17	123.37	125.25	122.12	122.19	98493
2023-08-18	120.83	125.06	120.83	124.57	131114
2023-08-21	125.00	125.47	123.34	124.00	82896
2023-08-22	124.63	125.00	122.80	124.38	161807
2023-08-23	124.76	125.00	122.73	122.74	118455
2023-08-24	122.49	124.18	121.03	121.80	114063
2023-08-25	123.01	123.82	120.68	123.06	106327
2023-08-28	123.20	124.29	123.20	123.89	103677
2023-08-29	123.59	127.75	123.59	127.65	133779
2023-08-30	126.25	128.06	126.25	126.17	98286
2023-08-31	126.66	127.15	125.27	125.28	100091
2023-09-01	125.59	128.78	125.55	127.93	165026
2023-09-05	125.87	125.87	119.71	120.10	288121
2023-09-06	119.87	122.14	118.48	119.09	146734
2023-09-07	119.28	119.87	117.17	117.41	129272
2023-09-08	117.16	118.90	116.41	117.54	155778
2023-09-11	117.56	118.12	115.44	116.06	184366
2023-09-12	117.25	118.50	116.25	118.17	199845
2023-09-13	118.88	119.47	117.11	118.12	183597
2023-09-14	119.01	121.98	118.22	121.84	246017
2023-09-15	121.84	121.84	118.33	119.65	786383
2023-09-18	120.26	121.19	118.75	119.19	234102
2023-09-19	118.87	119.79	117.75	119.50	165720
2023-09-20	120.00	121.40	119.46	119.87	212256
2023-09-21	119.01	119.48	117.16	118.25	249503
2023-09-22	118.44	119.13	117.19	117.67	211316
2023-09-25	117.39	123.22	116.97	122.62	290038
2023-09-26	119.01	119.98	114.25	114.27	532570
2023-09-27	114.94	117.92	114.49	115.77	318459
2023-09-28	115.21	119.87	115.21	119.87	263367
2023-09-29	121.10	121.17	117.03	117.42	226808
2023-10-02	116.87	117.75	116.39	117.58	256282
2023-10-03	117.08	117.19	115.86	116.60	275056
2023-10-04	116.80	118.12	114.57	117.26	217824
2023-10-05	116.75	117.95	114.12	115.41	275225
2023-10-06	109.86	111.74	106.14	107.54	737609
2023-10-09	106.49	112.84	106.49	112.15	350740
2023-10-10	112.61	116.13	111.52	114.99	203509
2023-10-11	115.43	116.54	114.30	116.11	233385
2023-10-12	115.77	116.49	110.82	112.15	205288
2023-10-13	112.25	113.29	111.10	112.20	247742
2023-10-16	113.93	116.35	113.41	115.75	199442
2023-10-17	114.38	118.69	113.35	117.90	291831
2023-10-18	115.95	116.78	113.96	115.19	205423
2023-10-19	114.17	114.85	110.92	111.27	423175
2023-10-20	111.88	113.73	110.05	110.56	294687
2023-10-23	110.05	111.21	107.37	108.65	473476
2023-10-24	109.20	110.44	108.30	108.91	202260
2023-10-25	107.68	108.76	106.57	106.57	242876
2023-10-26	107.45	107.97	106.01	107.10	259160
2023-10-27	107.37	107.69	105.22	105.84	157173
2023-10-30	107.22	107.90	104.93	106.29	187710
2023-10-31	106.32	108.94	106.25	108.49	208309
2023-11-01	108.08	110.60	107.01	110.41	174085
2023-11-02	112.00	113.30	109.98	113.27	210903
2023-11-03	116.00	117.97	115.07	117.61	230082
2023-11-06	116.98	118.20	112.53	112.77	352276
2023-11-07	109.97	112.80	107.05	110.22	417585
2023-11-08	110.86	112.26	109.11	109.50	400780
2023-11-09	110.40	111.55	107.11	108.04	252225
2023-11-10	108.66	109.53	105.98	108.93	156169
2023-11-13	108.46	110.19	107.92	108.87	118042
2023-11-14	112.99	116.09	112.68	115.71	432095
2023-11-15	115.47	117.51	115.47	116.48	327563
2023-11-16	116.24	116.24	112.85	113.40	156929
2023-11-17	114.44	115.00	112.40	114.09	210753
2023-11-20	114.12	114.33	112.82	113.92	211357
2023-11-21	112.99	113.42	110.39	110.53	184050
2023-11-22	111.76	112.43	110.38	110.67	223515
2023-11-24	111.10	112.71	110.92	111.90	88325
2023-11-27	110.64	111.00	109.54	109.95	174566
2023-11-28	109.70	111.11	108.38	110.41	186421
2023-11-29	112.28	113.20	108.99	108.70	287248
2023-11-30	108.96	108.96	107.15	108.51	150428
2023-12-01	108.22	113.71	108.17	113.34	275637
2023-12-04	112.67	117.31	112.67	117.08	264861
2023-12-05	116.42	116.42	111.35	111.49	241566
2023-12-06	112.68	116.30	112.68	113.71	295764
2023-12-07	112.95	115.34	110.45	114.87	215838
2023-12-08	114.39	116.49	113.77	116.12	155245
2023-12-11	116.07	117.76	115.28	117.75	150264
2023-12-12	117.84	117.84	113.91	113.99	197632
2023-12-13	114.06	117.30	109.95	116.81	673855
2023-12-14	120.00	126.12	119.99	125.86	477001
2023-12-15	125.57	126.58	124.22	125.51	505359
2023-12-18	125.86	125.95	123.31	124.49	145738
2023-12-19	125.58	129.46	125.43	128.67	244475
2023-12-20	127.18	129.75	125.37	126.83	243175
2023-12-21	128.38	129.27	126.69	128.29	136494
2023-12-22	128.97	130.55	127.69	128.10	168080
2023-12-26	128.80	131.10	128.07	130.25	171656
2023-12-27	130.86	131.36	129.56	130.10	111238
2023-12-28	129.23	129.96	128.86	128.93	118143
2023-12-29	128.87	129.54	125.59	125.71	196107
2024-01-02	124.30	126.66	123.53	125.77	185924
2024-01-03	124.10	124.10	118.39	118.52	221802
2024-01-04	118.83	120.71	117.96	120.02	178148
2024-01-05	118.57	121.68	118.57	119.13	227921
2024-01-08	119.66	121.62	119.20	121.05	178060
2024-01-09	119.88	120.98	118.29	119.36	151897
2024-01-10	119.86	122.18	118.94	122.14	168649
2024-01-11	121.20	122.92	119.82	122.79	180510
2024-01-12	124.00	124.22	119.02	119.06	181355
2024-01-16	117.66	120.06	117.11	119.97	177727
2024-01-17	117.75	118.83	116.41	116.96	221309
2024-01-18	117.79	119.35	116.76	119.24	168297
2024-01-19	117.43	117.77	115.09	115.53	756220
2024-01-22	113.42	117.95	112.39	116.90	383957
2024-01-23	119.73	119.90	117.18	117.77	251524
2024-01-24	119.37	119.37	114.19	114.55	155709
2024-01-25	115.50	115.51	111.94	114.21	284688
2024-01-26	115.82	116.73	114.77	115.19	133822
2024-01-29	115.47	118.11	114.75	117.94	162443
2024-01-30	115.70	115.70	111.35	112.03	358201
2024-01-31	111.93	114.74	109.24	111.28	246854
2024-02-01	111.99	114.49	111.04	113.91	194269
2024-02-02	112.02	114.94	111.11	114.26	190262
2024-02-05	111.83	112.06	108.93	109.16	220864
2024-02-06	108.16	110.43	108.16	109.89	217665
2024-02-07	110.11	111.07	108.90	110.28	140897
2024-02-08	109.92	112.91	109.87	112.77	152518
2024-02-09	113.44	114.70	112.21	114.70	210929
2024-02-12	115.52	117.83	114.65	116.69	435151
2024-02-13	109.24	117.18	109.24	114.90	544585
2024-02-14	117.15	122.07	115.64	121.99	419052
2024-02-15	124.07	126.57	122.94	124.48	439925
2024-02-16	123.00	123.36	121.21	122.07	181960
2024-02-20	119.71	121.23	118.62	120.27	200924
2024-02-21	120.58	121.16	118.94	120.94	128274
2024-02-22	121.29	124.04	121.29	123.90	194831
2024-02-23	124.60	125.61	121.60	121.88	331972
2024-02-26	121.02	123.65	121.02	122.91	166446
2024-02-27	124.47	125.63	124.00	125.52	142817
2024-02-28	124.16	125.87	122.86	122.96	193538
2024-02-29	124.91	126.33	123.98	125.98	209920
2024-03-01	125.78	126.95	123.10	126.61	149676
2024-03-04	126.40	126.95	124.86	126.10	169039
2024-03-05	124.96	126.56	124.52	125.24	146616
2024-03-06	121.53	122.00	115.41	114.96	505424
2024-03-07	116.35	118.42	114.92	115.64	247230
2024-03-08	117.07	119.06	114.90	115.50	189369
2024-03-11	114.28	116.25	112.77	116.01	301441
2024-03-12	116.36	116.36	111.95	112.25	275122
2024-03-13	111.90	113.06	111.42	111.97	188985
2024-03-14	111.07	111.85	105.74	106.96	329374
2024-03-15	106.43	110.18	106.43	109.94	869409
2024-03-18	110.50	111.65	108.98	109.86	202488
2024-03-19	109.58	111.49	109.14	111.02	149318
2024-03-20	111.40	115.41	110.49	114.50	200076
2024-03-21	115.70	118.82	115.33	118.52	283193
2024-03-22	117.92	118.48	115.42	116.35	159829
2024-03-25	117.23	118.34	115.68	115.74	95319
2024-03-26	116.85	116.94	115.26	116.08	172321
2024-03-27	116.76	120.78	116.52	120.54	167172
2024-03-28	120.69	123.14	119.65	123.06	204752
2024-04-01	122.31	122.53	119.24	119.95	171392
2024-04-02	118.78	118.91	115.79	116.39	274720
2024-04-03	115.37	117.92	115.37	117.14	123515
2024-04-04	118.91	119.49	114.50	114.92	196302
2024-04-05	114.89	116.89	114.45	116.04	117373
2024-04-08	117.12	118.32	117.06	117.92	98138
2024-04-09	118.26	119.12	117.15	118.63	140055
2024-04-10	114.93	115.61	110.79	110.93	346317
2024-04-11	111.24	112.44	110.53	111.97	141606
2024-04-12	110.56	110.63	108.26	108.91	202118
2024-04-15	109.71	109.71	107.55	108.56	167771
2024-04-16	107.29	107.97	105.69	105.85	202041
2024-04-17	106.45	107.23	103.39	103.50	256909
2024-04-18	103.50	105.84	102.39	104.19	217807
2024-04-19	103.72	107.03	103.72	106.42	196905
2024-04-22	107.05	108.71	106.64	107.66	184574
2024-04-23	107.66	111.64	106.90	111.07	189982
2024-04-24	110.50	112.24	108.28	109.42	171242
2024-04-25	107.78	107.78	105.90	106.74	200285
2024-04-26	106.76	108.49	106.42	107.32	155395
2024-04-29	108.07	108.89	107.19	107.49	123445
2024-04-30	106.39	106.39	103.82	103.98	178852
2024-05-01	104.07	106.20	102.63	103.33	195084
2024-05-02	104.50	105.50	102.97	105.14	217895
2024-05-03	107.28	108.29	106.29	106.84	138050
2024-05-06	108.08	109.41	107.15	107.42	189503
2024-05-07	107.16	108.15	104.59	104.99	320386
2024-05-08	111.16	113.92	107.67	111.20	399329
2024-05-09	111.20	114.39	110.36	113.82	303940
2024-05-10	114.42	115.73	113.57	115.68	234155
2024-05-13	117.36	118.02	114.53	115.56	204352
2024-05-14	118.18	118.18	114.25	114.48	164826
2024-05-15	115.57	115.57	113.05	113.53	138866
2024-05-16	113.66	113.66	110.65	110.83	154402
2024-05-17	110.44	110.96	109.04	109.92	163982
2024-05-20	110.01	113.01	109.46	112.03	193258
2024-05-21	111.38	111.38	109.70	110.18	152902
2024-05-22	109.60	110.71	108.03	108.49	194887
2024-05-23	108.30	108.50	105.98	106.50	245260
2024-05-24	107.33	107.33	106.11	107.15	123468
2024-05-28	107.40	108.33	106.23	107.27	174975
2024-05-29	105.47	106.08	104.87	105.55	154853
2024-05-30	106.48	109.66	106.33	108.24	194579
2024-05-31	109.40	110.42	107.99	109.88	175362
2024-06-03	111.64	112.00	108.67	109.93	143969
2024-06-04	108.38	108.38	106.09	106.12	173319
2024-06-05	106.27	108.04	104.74	106.81	148022
2024-06-06	105.77	106.78	104.93	105.74	249101
2024-06-07	104.13	105.34	103.40	104.29	134492
2024-06-10	103.03	103.42	102.42	102.98	167324
2024-06-11	102.26	102.40	100.89	100.97	210685
2024-06-12	104.00	106.47	103.34	104.51	265463
2024-06-13	104.17	104.56	101.41	102.78	177368
2024-06-14	100.73	101.66	99.42	100.72	257866
2024-06-17	100.46	103.33	100.46	103.29	174271
2024-06-18	103.17	103.17	99.83	101.02	292474
2024-06-20	100.20	101.95	99.88	100.53	141464
2024-06-21	100.12	100.75	98.92	100.59	804825
2024-06-24	101.51	103.92	100.76	102.34	228361
2024-06-25	101.54	102.08	99.09	99.53	219274
2024-06-26	99.26	101.17	99.26	100.72	196259
2024-06-27	100.72	101.21	99.32	101.08	162479
2024-06-28	102.04	103.59	101.24	103.38	1190287
2024-07-01	103.28	104.03	100.78	101.59	182783
2024-07-02	102.07	102.66	101.18	101.47	176296
2024-07-03	101.77	103.33	100.68	101.52	76628
2024-07-05	100.67	100.67	98.52	98.90	199726
2024-07-08	99.65	101.00	98.49	99.10	160144
2024-07-09	98.38	98.88	96.19	97.61	261075
2024-07-10	98.36	100.53	97.64	99.90	234992
2024-07-11	103.60	106.35	102.94	106.09	267258
2024-07-12	107.59	109.86	106.45	108.70	282923
2024-07-15	109.99	113.06	109.51	112.65	263767
2024-07-16	113.68	114.64	112.71	114.52	360325
2024-07-17	113.16	116.73	113.16	115.63	282050
2024-07-18	115.98	118.99	114.23	114.55	259417
2024-07-19	114.31	114.64	108.18	108.54	602699
2024-07-22	109.44	111.64	107.60	111.21	265603
2024-07-23	109.49	111.34	108.91	111.10	245564
2024-07-24	110.66	111.95	105.25	105.57	262697
2024-07-25	106.79	113.96	106.33	112.92	418167
2024-07-26	114.88	116.59	113.78	116.05	268913
2024-07-29	116.21	117.64	114.68	116.44	206537
2024-07-30	117.30	117.92	114.93	116.53	168260
2024-07-31	117.32	120.07	114.86	116.69	256655
2024-08-01	116.63	117.66	109.91	110.47	323699
2024-08-02	105.67	107.06	103.63	106.43	314495
2024-08-05	100.91	105.68	100.01	104.32	333346
2024-08-06	105.98	112.30	102.80	111.68	587607
2024-08-07	113.38	114.95	110.80	111.41	314482
2024-08-08	112.65	113.37	111.21	113.37	231282
2024-08-09	112.81	113.84	111.44	111.63	206386
2024-08-12	111.78	112.63	108.04	108.74	242638
2024-08-13	110.00	114.04	108.71	113.74	310505
2024-08-14	114.76	114.76	110.12	111.15	212598
2024-08-15	114.98	116.24	113.74	114.91	260263
2024-08-16	114.69	116.47	113.18	113.67	134324
2024-08-19	113.67	115.00	112.87	113.67	167002
2024-08-20	113.00	114.32	112.27	112.40	88724
2024-08-21	113.86	116.47	113.10	115.99	134934
2024-08-22	115.81	115.83	113.62	114.17	116316
2024-08-23	115.59	121.48	115.09	120.12	269025
2024-08-26	121.22	122.62	120.66	122.06	162448
2024-08-27	121.31	121.31	118.16	119.47	190057
2024-08-28	119.15	119.65	117.94	118.50	266984
2024-08-29	120.16	120.16	117.46	116.87	133139
2024-08-30	118.19	119.30	116.51	117.84	109672
2024-09-03	116.50	116.50	113.90	114.50	271985
2024-09-04	114.19	116.53	113.78	116.39	142123
2024-09-05	117.15	117.15	113.35	113.75	113039
2024-09-06	113.45	114.19	111.36	111.67	133172
2024-09-09	111.47	113.90	111.06	111.37	152187
2024-09-10	111.34	111.56	108.34	109.80	200945
2024-09-11	108.68	111.53	107.79	111.40	159108
2024-09-12	111.92	113.92	110.58	113.29	158621
2024-09-13	115.10	120.36	115.10	117.65	248329
2024-09-16	118.72	118.72	116.01	118.23	124879
2024-09-17	119.47	121.65	118.69	120.87	186482
2024-09-18	121.08	124.40	117.90	120.12	195741
2024-09-19	123.96	123.96	121.24	123.73	180453
2024-09-20	123.70	124.33	119.73	120.86	645106
2024-09-23	122.25	123.00	118.27	118.32	307390
2024-09-24	119.08	121.17	118.73	120.09	171466
2024-09-25	119.86	120.16	116.49	116.94	197640
2024-09-26	119.31	120.92	118.00	118.71	194249
2024-09-27	120.75	122.96	119.36	120.04	135654
2024-09-30	119.07	120.76	118.98	120.54	152880
2024-10-01	120.12	121.47	118.26	121.25	227625
2024-10-02	120.34	121.61	119.64	120.12	167501
2024-10-03	118.95	119.80	116.93	118.28	201854
2024-10-04	120.89	120.89	118.33	118.67	115105
2024-10-07	117.79	118.11	116.22	116.90	134923
2024-10-08	117.04	118.58	115.94	117.28	128998
2024-10-09	117.30	119.30	117.30	118.24	106419
2024-10-10	116.31	116.36	113.28	113.89	217977
2024-10-11	114.49	117.62	114.49	117.42	127266
2024-10-14	116.58	118.67	115.73	118.47	138872
2024-10-15	117.75	122.28	117.75	120.08	163611
2024-10-16	121.84	124.16	120.06	123.55	184438
2024-10-17	123.36	123.85	122.28	123.00	142594
2024-10-18	123.75	123.75	122.53	123.41	88092
2024-10-21	123.13	123.63	117.63	117.93	165685
2024-10-22	117.70	117.90	115.95	116.10	186811
2024-10-23	114.51	116.14	110.14	111.48	419356
2024-10-24	111.63	114.45	111.48	113.07	195979
2024-10-25	113.49	115.41	111.24	111.91	217714
2024-10-28	113.36	117.09	112.90	116.28	207515
2024-10-29	115.42	116.37	114.92	116.24	187229
2024-10-30	116.07	118.84	115.54	115.60	124442
2024-10-31	114.88	115.40	111.26	111.28	173026
2024-11-01	112.69	114.22	111.44	112.58	199625
2024-11-04	112.06	113.39	111.17	111.62	179759
2024-11-05	110.77	115.92	110.77	115.18	286197
2024-11-06	119.97	122.35	119.16	119.75	497699
2024-11-07	117.00	118.95	110.16	115.14	320734
2024-11-08	114.13	116.99	113.75	116.04	232167
2024-11-11	118.33	119.70	115.97	116.48	333327
2024-11-12	116.43	117.25	113.67	113.76	206550
2024-11-13	115.43	117.55	114.62	114.91	190360
2024-11-14	115.75	117.54	113.71	114.21	160816
2024-11-15	115.35	115.35	113.51	114.69	214195
2024-11-18	115.32	115.75	113.77	114.36	207200
2024-11-19	113.16	114.84	111.90	113.93	180303
2024-11-20	113.13	115.84	112.74	115.64	255744
2024-11-21	116.47	120.40	115.56	119.35	241359
2024-11-22	119.75	122.19	119.52	120.95	208208
2024-11-25	122.36	129.38	122.36	126.70	470806
2024-11-26	125.23	125.93	121.22	123.18	228939
2024-11-27	123.89	125.37	121.99	121.35	124988
2024-11-29	122.36	122.50	120.25	120.81	102261
2024-12-02	121.22	122.48	119.74	121.01	169505
2024-12-03	120.96	120.96	117.12	118.25	195320
2024-12-04	116.67	119.15	116.22	118.78	149589
2024-12-05	119.28	120.38	116.81	117.35	180347
2024-12-06	119.26	119.99	117.81	118.00	139029
2024-12-09	118.62	121.25	118.41	118.77	246279
2024-12-10	118.18	120.55	116.88	118.59	241371
2024-12-11	119.82	120.58	117.68	117.68	281111
2024-12-12	118.05	118.49	116.42	117.48	137456
2024-12-13	117.05	117.05	114.36	115.76	180621
2024-12-16	114.99	115.37	110.53	111.75	272822
2024-12-17	111.49	112.70	110.57	110.78	253607
2024-12-18	111.92	112.66	105.31	105.79	362240
2024-12-19	106.88	107.82	104.88	105.13	228479
2024-12-20	103.95	106.56	103.92	104.65	956112
2024-12-23	104.06	104.58	102.84	103.16	184874
2024-12-24	103.40	103.84	102.58	103.66	73417
2024-12-26	102.85	104.82	102.85	104.38	131788
2024-12-27	103.01	105.17	101.72	102.69	192788
2024-12-30	102.40	102.45	100.66	101.78	167086
2024-12-31	101.66	104.22	101.66	103.39	184327
2025-01-02	103.82	104.67	101.34	101.62	135183
2025-01-03	102.03	104.29	101.14	104.24	279297
2025-01-06	104.97	106.31	103.78	104.66	231134
2025-01-07	104.07	104.72	101.28	102.31	186895
2025-01-08	101.49	102.26	100.46	102.24	183629
2025-01-10	99.61	100.64	97.93	98.58	314108
2025-01-13	97.25	100.34	97.25	99.95	255244
2025-01-14	100.69	102.00	100.29	101.89	213675
2025-01-15	105.00	107.77	103.90	105.81	323702
2025-01-16	105.15	108.03	104.69	107.78	223823
2025-01-17	109.06	109.24	105.94	107.28	198220
2025-01-21	108.26	109.72	107.37	108.42	236312
2025-01-22	107.79	107.79	105.54	105.78	149065
2025-01-23	105.21	106.12	103.94	106.01	182385
2025-01-24	105.49	106.73	105.25	105.88	205043
2025-01-27	102.12	109.71	102.12	108.59	267145
2025-01-28	108.03	108.03	103.76	104.25	211745
2025-01-29	104.25	104.95	103.17	103.92	241151
2025-01-30	105.34	107.95	105.34	106.98	274477
2025-01-31	106.04	107.41	104.09	104.79	223933
2025-02-03	102.22	103.52	100.44	101.49	261590
2025-02-04	101.38	103.75	101.24	103.14	250009
2025-02-05	103.75	103.78	102.24	102.60	221506
2025-02-06	102.74	103.61	100.82	101.29	244674
2025-02-07	100.95	101.55	99.59	100.92	244623
2025-02-10	102.04	103.67	101.33	101.98	476361
2025-02-11	103.37	108.62	102.84	107.76	625542
2025-02-12	105.00	109.38	104.69	109.10	485020
2025-02-13	109.63	110.88	108.00	109.47	436970
2025-02-14	111.02	111.36	109.21	110.52	232510
2025-02-18	110.52	112.00	109.81	110.13	299158
2025-02-19	108.38	110.15	108.38	109.12	298493
2025-02-20	109.44	109.44	106.34	107.06	271528
2025-02-21	108.17	108.17	104.92	105.31	276654
2025-02-24	105.75	107.19	104.44	106.28	178564
2025-02-25	106.53	108.50	105.92	106.66	246231
2025-02-26	106.91	107.22	104.38	104.96	216967
2025-02-27	104.11	105.43	102.48	102.66	217192
2025-02-28	103.16	104.36	102.19	103.82	386302
2025-03-03	104.75	106.28	101.51	101.95	285678
2025-03-04	100.20	100.79	97.20	97.88	438842
2025-03-05	97.86	99.07	95.09	97.70	408337
2025-03-06	96.08	100.58	96.08	98.68	327545
2025-03-07	98.68	101.06	98.20	98.37	333890
2025-03-10	97.18	98.09	96.06	96.07	312615
2025-03-11	92.56	93.46	89.91	91.47	845425
2025-03-12	91.50	92.18	89.27	91.18	2675373
2025-03-13	90.64	90.85	86.56	87.53	562545

Explore More About LCII

Coins representing dividend payouts and trends

LCII Dividend History

Discover LCI Industries 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

LCII Stock Split History

Discover LCI Industries 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

LCII Historical Prices

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

Web Analytics