LEA Historical Prices

Summary

Key Stock Metrics

73.85

(April 9, 2025)

52-Week Low

119.10

(August 26, 2024)

52-Week High

206.36

(June 11, 2018)

All-Time High

102.42

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-04-07	8.13	9.13	8.13	9.06	8923800
1994-04-08	9.00	9.06	8.81	9.06	1707600
1994-04-11	9.06	9.44	9.00	9.44	1217800
1994-04-12	9.44	9.88	9.38	9.50	1410400
1994-04-13	9.63	9.63	9.00	9.13	1137400
1994-04-14	9.25	9.25	8.81	9.00	108000
1994-04-15	9.00	9.13	8.88	9.06	208000
1994-04-18	9.00	9.00	8.88	8.94	192000
1994-04-19	8.88	8.94	8.63	8.75	600200
1994-04-20	8.81	9.13	8.50	8.50	1337200
1994-04-21	8.50	8.63	8.44	8.44	1121400
1994-04-22	8.50	8.50	8.44	8.44	597600
1994-04-25	8.50	8.63	8.50	8.56	97200
1994-04-26	8.56	8.88	8.56	8.75	124800
1994-04-28	8.81	9.31	8.81	9.13	196000
1994-04-29	9.25	9.75	9.19	9.69	191800
1994-05-02	9.88	10.13	9.63	9.81	139400
1994-05-03	10.00	10.00	9.56	9.75	237800
1994-05-04	9.75	9.75	9.44	9.44	128200
1994-05-05	9.31	9.50	9.31	9.50	57400
1994-05-06	9.44	9.44	9.25	9.38	44800
1994-05-09	9.44	9.50	9.06	9.06	37800
1994-05-10	9.19	9.25	8.88	8.88	61600
1994-05-11	8.94	9.13	8.81	9.00	245600
1994-05-12	9.00	9.19	9.00	9.13	9200
1994-05-13	9.13	9.13	9.00	9.00	20200
1994-05-16	9.00	9.19	9.00	9.13	23000
1994-05-17	9.13	9.13	9.06	9.06	18000
1994-05-18	9.38	9.38	9.00	9.00	127200
1994-05-19	9.06	9.13	8.88	9.06	448600
1994-05-20	9.06	9.13	9.06	9.06	56400
1994-05-23	9.06	9.13	8.88	8.94	931800
1994-05-24	8.88	9.06	8.88	9.00	46000
1994-05-25	8.88	9.00	8.88	9.00	71200
1994-05-26	9.00	9.06	9.00	9.06	6600
1994-05-27	9.13	9.31	9.13	9.25	19400
1994-05-31	9.25	9.31	9.25	9.31	275000
1994-06-01	9.31	9.50	9.31	9.38	28200
1994-06-02	9.25	9.31	9.25	9.25	171600
1994-06-03	9.25	9.50	9.25	9.50	34000
1994-06-06	9.50	9.50	9.38	9.44	32400
1994-06-07	9.56	9.63	9.56	9.56	67000
1994-06-08	9.56	9.63	9.56	9.56	74800
1994-06-09	9.50	9.81	9.50	9.81	37400
1994-06-10	9.75	9.88	9.75	9.88	91800
1994-06-13	9.88	9.88	9.81	9.88	63000
1994-06-14	9.88	10.13	9.88	10.13	168400
1994-06-15	10.06	10.06	9.81	9.81	29800
1994-06-16	9.75	9.81	9.69	9.75	9800
1994-06-17	9.88	9.94	9.50	9.50	22800
1994-06-20	9.44	9.44	9.25	9.31	121200
1994-06-21	9.31	9.31	8.88	8.94	146200
1994-06-22	9.00	9.19	9.00	9.19	113600
1994-06-23	9.06	9.06	8.94	9.00	58600
1994-06-24	9.00	9.00	8.88	8.88	101200
1994-06-27	8.94	9.06	8.94	9.06	6200
1994-06-28	9.19	9.19	9.13	9.19	10200
1994-06-29	9.06	9.38	9.06	9.06	30000
1994-06-30	9.19	9.19	9.06	9.19	58400
1994-07-01	9.25	9.31	9.19	9.31	61800
1994-07-05	9.31	9.31	9.19	9.31	126800
1994-07-06	9.25	9.25	9.06	9.13	55000
1994-07-07	9.06	9.06	9.00	9.00	53800
1994-07-08	9.06	9.06	8.94	9.00	70000
1994-07-11	9.06	9.38	9.00	9.38	182600
1994-07-12	9.38	9.63	9.25	9.63	66000
1994-07-13	9.69	9.81	9.63	9.69	148400
1994-07-14	9.69	9.75	9.63	9.63	41400
1994-07-15	9.63	9.69	9.38	9.38	93800
1994-07-18	9.38	9.38	9.19	9.25	120200
1994-07-19	9.25	9.25	9.13	9.13	14800
1994-07-20	9.13	9.13	8.88	9.00	141800
1994-07-21	8.94	9.00	8.88	8.94	92000
1994-07-22	8.94	9.00	8.94	9.00	6600
1994-07-25	9.00	9.00	9.00	9.00	340600
1994-07-26	9.00	9.00	8.94	9.00	287200
1994-07-27	9.00	9.00	8.94	9.00	2200
1994-07-28	9.00	9.00	8.81	8.88	133400
1994-07-29	8.94	9.06	8.88	9.06	385800
1994-08-01	9.06	9.06	8.88	8.88	418600
1994-08-02	8.88	8.94	8.81	8.88	40200
1994-08-03	8.88	8.88	8.75	8.75	51400
1994-08-04	8.81	8.81	8.50	8.56	1620400
1994-08-05	8.56	8.56	8.56	8.56	2600
1994-08-08	8.63	8.69	8.50	8.50	16200
1994-08-09	8.50	8.56	8.19	8.38	89400
1994-08-10	8.50	8.50	8.44	8.50	62600
1994-08-11	8.44	8.53	8.44	8.50	155200
1994-08-12	8.56	8.63	8.50	8.56	221000
1994-08-15	8.63	8.63	8.63	8.63	7600
1994-08-16	8.56	8.56	8.56	8.56	42800
1994-08-17	8.50	8.50	8.00	8.25	187000
1994-08-18	8.25	8.38	8.25	8.31	109600
1994-08-19	8.25	8.75	8.25	8.75	68800
1994-08-22	8.75	9.00	8.75	9.00	27800
1994-08-23	9.13	9.25	8.94	9.00	389400
1994-08-24	9.00	9.13	9.00	9.13	80800
1994-08-25	9.06	9.06	9.00	9.06	86000
1994-08-26	9.06	9.06	8.81	8.88	17800
1994-08-29	8.94	8.94	8.81	8.94	14200
1994-08-30	8.88	8.88	8.88	8.88	1200
1994-08-31	8.94	8.94	8.81	8.81	16800
1994-09-01	8.75	8.75	8.69	8.75	7200
1994-09-02	8.81	8.88	8.81	8.88	15000
1994-09-06	8.88	8.88	8.75	8.75	19200
1994-09-07	8.88	8.88	8.88	8.88	8600
1994-09-08	8.88	8.88	8.81	8.88	13800
1994-09-09	8.88	8.88	8.81	8.81	20800
1994-09-12	8.88	8.88	8.69	8.81	253400
1994-09-13	8.88	9.00	8.88	9.00	23000
1994-09-14	8.94	9.00	8.94	9.00	17000
1994-09-15	9.19	9.31	9.00	9.06	312400
1994-09-16	9.13	9.25	9.13	9.25	68200
1994-09-19	9.25	9.25	9.19	9.19	103400
1994-09-20	9.13	9.13	9.00	9.00	59800
1994-09-21	9.13	9.25	9.00	9.06	97600
1994-09-22	9.06	9.06	9.00	9.06	18800
1994-09-23	9.06	9.06	8.94	8.94	75400
1994-09-26	8.88	8.88	8.75	8.81	143600
1994-09-27	8.81	8.81	8.56	8.81	80800
1994-09-28	8.81	8.81	8.81	8.81	144600
1994-09-29	8.81	8.88	8.81	8.81	259000
1994-09-30	8.75	9.19	8.75	9.19	192000
1994-10-03	9.25	9.69	9.25	9.50	142600
1994-10-04	9.63	9.63	9.38	9.44	220200
1994-10-05	9.31	9.38	9.31	9.38	360600
1994-10-06	9.44	9.44	9.38	9.38	181000
1994-10-07	9.44	9.44	9.44	9.44	536800
1994-10-10	9.44	9.50	9.44	9.44	12200
1994-10-11	9.38	9.63	9.38	9.50	183400
1994-10-12	9.50	9.56	9.50	9.50	116800
1994-10-13	9.50	9.50	9.44	9.44	4200
1994-10-14	9.50	9.50	9.38	9.44	86600
1994-10-17	9.50	9.56	9.44	9.50	35000
1994-10-18	9.50	9.63	9.50	9.56	38000
1994-10-19	9.56	9.63	9.56	9.63	7800
1994-10-20	9.56	9.69	9.50	9.63	22800
1994-10-21	9.50	9.94	9.50	9.63	169600
1994-10-24	9.69	9.69	9.56	9.63	5600
1994-10-25	9.63	9.63	9.44	9.50	94000
1994-10-26	9.88	9.94	9.63	9.75	91800
1994-10-27	9.81	9.81	9.50	9.50	236000
1994-10-28	9.56	9.94	9.56	9.88	270400
1994-10-31	9.88	10.00	9.88	10.00	144600
1994-11-01	10.00	10.00	9.94	10.00	82800
1994-11-02	10.00	10.25	10.00	10.25	144600
1994-11-03	10.31	11.06	10.31	10.69	523800
1994-11-04	10.69	10.75	10.63	10.75	178000
1994-11-07	10.69	10.81	10.69	10.75	108400
1994-11-08	10.69	10.81	10.69	10.81	96400
1994-11-09	10.75	10.75	10.69	10.75	67000
1994-11-10	10.69	10.75	10.69	10.75	123000
1994-11-11	10.69	10.75	10.56	10.56	10600
1994-11-14	10.63	10.63	10.44	10.63	95800
1994-11-15	10.75	10.88	10.69	10.81	301400
1994-11-16	10.81	10.81	10.63	10.63	11800
1994-11-17	10.63	10.63	10.50	10.50	3200
1994-11-18	10.50	10.50	10.19	10.25	28600
1994-11-21	10.31	10.31	10.06	10.13	47400
1994-11-22	10.06	10.06	9.94	9.94	2600
1994-11-23	9.94	9.94	9.44	9.50	74200
1994-11-25	9.50	9.56	9.50	9.50	345000
1994-11-28	9.56	9.69	9.56	9.63	243200
1994-11-29	9.69	9.94	9.69	9.94	528400
1994-11-30	9.88	9.88	9.69	9.81	62400
1994-12-01	9.81	10.00	9.75	10.00	31400
1994-12-02	10.00	10.06	10.00	10.00	20600
1994-12-05	10.00	10.00	10.00	10.00	1200
1994-12-06	10.00	10.00	9.81	9.81	30600
1994-12-07	9.81	9.81	9.75	9.75	5800
1994-12-08	9.81	9.81	9.75	9.75	28200
1994-12-09	9.75	9.75	9.56	9.63	27200
1994-12-12	9.69	9.69	9.25	9.25	25400
1994-12-13	9.25	9.25	9.00	9.13	40000
1994-12-14	9.13	9.13	8.50	8.81	180600
1994-12-15	8.75	8.94	8.75	8.94	84400
1994-12-16	9.00	9.50	9.00	9.44	90200
1994-12-19	9.69	9.94	9.63	9.88	44600
1994-12-20	9.94	10.00	9.94	10.00	107200
1994-12-21	10.00	10.00	9.81	9.81	29000
1994-12-22	9.88	9.88	9.81	9.88	6200
1994-12-23	9.81	9.88	9.75	9.88	17600
1994-12-27	9.81	9.88	9.81	9.88	600
1994-12-28	9.94	9.94	9.81	9.88	11400
1994-12-29	9.88	9.88	9.69	9.81	57400
1994-12-30	9.81	9.94	9.81	9.88	17400
1995-01-03	9.94	9.94	9.75	9.75	18400
1995-01-04	9.81	9.88	9.50	9.50	55800
1995-01-05	9.44	9.50	9.44	9.50	4800
1995-01-06	9.38	9.38	9.38	9.38	21800
1995-01-09	9.31	9.44	9.31	9.44	83000
1995-01-10	9.38	9.63	9.31	9.31	37200
1995-01-11	9.38	9.44	9.38	9.38	22800
1995-01-12	9.25	9.25	9.06	9.06	43200
1995-01-13	9.00	9.00	8.63	8.75	166800
1995-01-16	8.75	8.75	8.69	8.75	129000
1995-01-17	8.81	9.19	8.81	9.19	337400
1995-01-18	9.13	9.31	9.13	9.31	32200
1995-01-19	9.38	9.38	9.25	9.38	28000
1995-01-20	9.31	9.38	9.31	9.38	20800
1995-01-23	9.38	9.44	9.38	9.38	13800
1995-01-24	9.38	9.38	9.31	9.31	12800
1995-01-25	9.38	9.38	9.31	9.31	42400
1995-01-26	9.25	9.25	9.19	9.19	131800
1995-01-27	9.19	9.25	9.06	9.19	13800
1995-01-30	9.25	9.25	9.19	9.19	2000
1995-01-31	9.13	9.31	9.06	9.19	36200
1995-02-01	9.25	9.25	8.50	8.63	167200
1995-02-02	8.69	8.69	8.63	8.63	59800
1995-02-03	8.56	8.56	8.44	8.44	418000
1995-02-06	8.44	8.50	8.44	8.50	28600
1995-02-07	8.50	8.50	8.44	8.44	134800
1995-02-08	8.38	8.44	8.31	8.31	55200
1995-02-09	8.31	8.81	8.31	8.81	192800
1995-02-10	8.88	9.06	8.88	9.06	33200
1995-02-13	9.13	9.13	9.00	9.00	44800
1995-02-14	8.94	8.94	8.88	8.88	9800
1995-02-15	8.88	8.88	8.56	8.63	57200
1995-02-16	8.75	9.06	8.69	8.94	63400
1995-02-17	9.06	9.75	8.94	9.69	124200
1995-02-21	9.75	9.75	9.38	9.44	62200
1995-02-22	9.69	9.75	9.63	9.69	69600
1995-02-23	9.75	10.00	9.63	9.88	70000
1995-02-24	9.88	10.00	9.88	10.00	275600
1995-02-27	10.06	10.06	9.88	9.88	85000
1995-02-28	9.94	10.44	9.81	10.44	138800
1995-03-01	10.38	10.38	10.00	10.13	93600
1995-03-02	10.13	10.13	9.69	9.81	85200
1995-03-03	9.75	9.75	9.38	9.38	64400
1995-03-06	9.44	9.69	9.44	9.63	36800
1995-03-07	9.63	9.63	9.44	9.50	34400
1995-03-08	9.50	9.50	9.44	9.44	29600
1995-03-09	9.44	9.50	9.44	9.50	13200
1995-03-10	9.50	9.56	9.25	9.25	100800
1995-03-13	9.25	9.25	9.13	9.13	16400
1995-03-14	9.00	9.13	9.00	9.06	31000
1995-03-15	9.00	9.00	8.88	8.94	45200
1995-03-16	9.00	9.00	9.00	9.00	3600
1995-03-17	8.94	9.00	8.94	9.00	4600
1995-03-20	8.94	8.94	8.88	8.88	10000
1995-03-21	8.88	9.19	8.88	9.19	38000
1995-03-22	9.13	9.19	9.13	9.19	63800
1995-03-23	9.19	9.25	9.06	9.06	64800
1995-03-24	9.13	9.13	8.56	8.69	113800
1995-03-27	8.94	9.00	8.94	9.00	124600
1995-03-28	9.13	9.13	8.94	9.00	57000
1995-03-29	9.00	9.00	8.88	8.94	19800
1995-03-30	8.81	9.19	8.81	9.06	232400
1995-03-31	9.13	9.13	9.00	9.00	35600
1995-04-03	9.00	9.13	8.94	9.00	256800
1995-04-04	9.06	9.19	9.00	9.00	103200
1995-04-05	9.06	9.06	9.00	9.00	30800
1995-04-06	9.06	9.06	9.00	9.00	115200
1995-04-07	9.06	9.13	8.94	9.00	288800
1995-04-10	9.00	9.00	8.94	9.00	25600
1995-04-11	9.00	9.00	9.00	9.00	102800
1995-04-12	9.00	9.00	9.00	9.00	6000
1995-04-13	9.00	9.00	8.94	8.94	86000
1995-04-17	8.94	9.00	8.94	9.00	170600
1995-04-18	9.13	9.50	9.13	9.44	203200
1995-04-19	9.50	9.56	9.25	9.25	86200
1995-04-20	9.25	9.25	9.00	9.13	73200
1995-04-21	9.25	9.44	9.25	9.25	140600
1995-04-24	9.38	9.63	9.31	9.50	148800
1995-04-25	9.63	9.63	9.50	9.56	71400
1995-04-26	9.56	9.56	9.50	9.50	49000
1995-04-27	9.50	9.69	9.50	9.63	44600
1995-04-28	9.63	9.69	9.50	9.63	74200
1995-05-01	9.56	9.69	9.56	9.63	31200
1995-05-02	9.63	9.75	9.63	9.69	52800
1995-05-03	9.69	9.69	9.69	9.69	31000
1995-05-04	9.75	10.00	9.75	9.94	98000
1995-05-05	9.88	9.88	9.69	9.75	54600
1995-05-08	9.75	9.94	9.69	9.94	46000
1995-05-09	9.88	10.19	9.88	10.13	116400
1995-05-10	10.19	10.19	9.94	10.00	119800
1995-05-11	10.06	10.19	10.00	10.19	163600
1995-05-12	10.19	10.44	10.19	10.31	176800
1995-05-15	10.25	10.38	10.25	10.38	80800
1995-05-16	10.31	10.75	10.31	10.50	86000
1995-05-17	10.50	10.75	10.50	10.75	81200
1995-05-18	10.69	10.75	10.56	10.63	138200
1995-05-19	10.56	10.56	10.25	10.31	29800
1995-05-22	10.19	10.25	10.13	10.13	62600
1995-05-23	10.06	10.06	9.88	9.88	72200
1995-05-24	9.69	9.75	9.63	9.69	99200
1995-05-25	9.63	10.06	9.63	9.94	197200
1995-05-26	9.88	10.25	9.88	10.25	135600
1995-05-30	10.13	10.25	10.13	10.13	8200
1995-05-31	10.13	10.31	10.13	10.31	10800
1995-06-01	10.31	10.56	10.31	10.50	363800
1995-06-02	10.50	10.63	10.44	10.50	17600
1995-06-05	10.50	10.56	10.44	10.56	13800
1995-06-06	10.63	11.00	10.56	10.88	268000
1995-06-07	10.94	11.00	10.88	11.00	47200
1995-06-08	11.06	11.19	11.06	11.19	152000
1995-06-09	11.19	11.50	11.19	11.44	155600
1995-06-12	11.50	11.88	11.31	11.75	273000
1995-06-13	11.75	12.06	11.75	11.94	150600
1995-06-14	11.88	12.13	11.88	11.88	131400
1995-06-15	11.75	11.81	11.69	11.75	275200
1995-06-16	11.75	11.94	11.69	11.94	221200
1995-06-19	11.81	11.94	11.81	11.94	64800
1995-06-20	11.81	11.94	11.81	11.94	34400
1995-06-21	11.81	11.94	11.69	11.81	53200
1995-06-22	11.75	11.88	11.50	11.50	81200
1995-06-23	11.50	11.50	11.13	11.38	99200
1995-06-26	11.31	11.38	11.25	11.31	26400
1995-06-27	11.38	11.50	11.31	11.38	230400
1995-06-28	11.50	11.50	11.44	11.50	210800
1995-06-29	11.44	11.44	11.25	11.25	8600
1995-06-30	11.25	11.56	11.25	11.44	59400
1995-07-03	11.50	11.56	11.50	11.56	10800
1995-07-05	11.56	11.75	11.56	11.56	94600
1995-07-06	11.81	11.94	11.81	11.94	76000
1995-07-07	11.94	12.44	11.88	12.19	101000
1995-07-10	12.25	12.31	12.00	12.19	187200
1995-07-11	12.06	12.31	12.06	12.31	99600
1995-07-12	12.31	12.31	12.25	12.25	33800
1995-07-13	12.25	12.44	12.25	12.38	74600
1995-07-14	12.38	12.38	12.00	12.06	28800
1995-07-17	12.06	13.31	12.06	13.31	209400
1995-07-18	13.31	13.94	13.06	13.75	136800
1995-07-19	13.75	13.81	13.50	13.50	53200
1995-07-20	13.56	13.75	13.50	13.75	49400
1995-07-21	13.63	13.88	13.63	13.75	84200
1995-07-24	13.69	14.19	13.56	13.94	343200
1995-07-25	13.69	13.94	13.56	13.63	87000
1995-07-26	13.63	13.63	13.50	13.56	14600
1995-07-27	13.44	13.50	13.38	13.38	69400
1995-07-28	13.44	13.56	13.38	13.44	16400
1995-07-31	13.38	13.50	13.38	13.50	33000
1995-08-01	13.50	13.63	13.38	13.44	384400
1995-08-02	13.44	13.56	13.44	13.44	22400
1995-08-03	13.50	13.75	13.44	13.75	57600
1995-08-04	13.63	13.81	13.63	13.81	36200
1995-08-07	13.75	13.75	13.50	13.56	17800
1995-08-08	13.56	13.63	13.44	13.44	25400
1995-08-09	13.50	13.75	13.50	13.75	37400
1995-08-10	13.94	14.50	13.88	14.50	50200
1995-08-11	14.63	14.63	14.38	14.44	32400
1995-08-14	14.38	14.44	14.19	14.25	64400
1995-08-15	14.25	14.50	14.19	14.50	28000
1995-08-16	14.38	14.50	14.38	14.44	12800
1995-08-17	14.31	14.56	14.25	14.56	91400
1995-08-18	14.69	14.69	14.44	14.50	67400
1995-08-21	14.44	14.44	14.31	14.44	11800
1995-08-22	14.38	14.50	14.31	14.38	24200
1995-08-23	14.44	14.56	14.44	14.44	88600
1995-08-24	14.50	14.63	14.44	14.50	60600
1995-08-25	14.38	14.50	14.38	14.50	12800
1995-08-28	14.44	14.50	14.31	14.31	29000
1995-08-29	14.19	14.25	14.13	14.13	30800
1995-08-30	14.25	14.25	14.00	14.13	326000
1995-08-31	14.19	14.31	14.19	14.31	19400
1995-09-01	14.38	14.44	14.38	14.44	39400
1995-09-05	14.44	14.56	14.44	14.56	24600
1995-09-06	14.69	15.06	14.56	15.00	32400
1995-09-07	15.06	15.13	14.88	14.94	67600
1995-09-08	14.88	14.94	14.88	14.94	46800
1995-09-11	15.13	15.13	14.94	15.06	304600
1995-09-12	15.13	15.31	15.06	15.06	71200
1995-09-13	15.13	15.38	15.13	15.38	24800
1995-09-14	15.56	15.56	15.50	15.50	39600
1995-09-15	15.38	15.38	14.88	14.88	58800
1995-09-18	14.81	14.88	14.69	14.69	21200
1995-09-19	14.63	14.69	14.56	14.69	75400
1995-09-20	14.63	14.81	14.63	14.63	7863800
1995-09-21	14.63	14.69	14.63	14.63	2288000
1995-09-22	14.63	14.69	14.63	14.63	831200
1995-09-25	14.63	14.69	14.63	14.63	599400
1995-09-26	14.63	14.75	14.63	14.69	468800
1995-09-27	14.69	14.69	14.63	14.63	289400
1995-09-28	14.63	14.94	14.63	14.88	497000
1995-09-29	14.88	15.06	14.69	14.69	608000
1995-10-02	14.69	15.13	14.69	15.13	677800
1995-10-03	15.13	15.44	15.13	15.31	789400
1995-10-04	15.31	15.44	15.00	15.31	430000
1995-10-05	15.25	15.75	15.25	15.75	673800
1995-10-06	15.63	15.81	15.38	15.44	1313600
1995-10-09	15.38	15.56	15.13	15.31	604600
1995-10-10	15.06	15.06	14.50	14.88	740400
1995-10-11	15.00	15.13	14.88	15.06	96600
1995-10-12	15.06	15.50	15.06	15.50	297200
1995-10-13	15.56	16.06	15.50	16.00	230400
1995-10-16	15.88	16.00	15.88	16.00	235800
1995-10-17	16.00	16.00	15.56	15.63	205600
1995-10-18	15.69	15.75	15.56	15.63	206400
1995-10-19	15.63	15.63	15.44	15.44	629400
1995-10-20	15.44	15.56	15.44	15.56	109800
1995-10-23	15.69	15.94	15.63	15.94	107600
1995-10-24	15.94	16.25	15.94	16.00	235200
1995-10-25	16.00	16.19	15.94	15.94	731600
1995-10-26	16.06	16.06	15.44	15.69	112600
1995-10-27	15.56	15.81	15.31	15.56	111600
1995-10-30	15.44	15.50	14.81	14.88	66200
1995-10-31	14.88	14.88	13.75	13.88	187800
1995-11-01	13.75	14.50	13.44	14.50	1550800
1995-11-02	14.50	14.56	14.38	14.50	516400
1995-11-03	14.50	14.56	14.25	14.31	198000
1995-11-06	14.25	14.31	14.00	14.31	334600
1995-11-07	14.13	14.19	14.00	14.00	462000
1995-11-08	14.00	14.00	13.56	13.56	196200
1995-11-09	13.56	13.56	13.13	13.13	910600
1995-11-10	13.13	13.81	13.13	13.63	1018200
1995-11-13	13.63	14.13	13.63	14.06	362200
1995-11-14	14.06	14.50	14.06	14.06	180000
1995-11-15	14.06	14.19	13.56	13.63	319800
1995-11-16	13.56	13.69	13.38	13.38	334200
1995-11-17	13.44	13.94	13.38	13.94	71400
1995-11-20	13.94	14.13	13.81	13.88	240800
1995-11-21	14.00	14.06	13.81	14.06	375400
1995-11-22	14.00	14.13	13.88	14.13	317200
1995-11-24	13.94	13.94	13.88	13.88	9400
1995-11-27	13.75	14.13	13.63	13.88	128200
1995-11-28	14.00	14.06	13.56	13.81	36600
1995-11-29	13.75	13.94	13.75	13.88	190200
1995-11-30	13.75	14.00	13.69	14.00	38400
1995-12-01	13.94	14.00	13.81	13.94	471400
1995-12-04	13.81	13.94	13.63	13.88	55200
1995-12-05	13.88	13.94	13.69	13.94	253200
1995-12-06	13.94	14.38	13.88	14.19	185800
1995-12-07	14.06	14.44	14.06	14.19	98000
1995-12-08	14.19	14.50	14.19	14.44	642400
1995-12-11	14.31	14.88	14.31	14.88	71600
1995-12-12	14.88	14.88	14.63	14.69	188200
1995-12-13	14.56	14.63	14.31	14.56	89600
1995-12-14	14.50	14.56	13.69	13.88	421200
1995-12-15	13.94	13.94	13.63	13.88	153200
1995-12-18	13.75	14.13	13.69	14.00	145200
1995-12-19	13.94	14.44	13.94	14.44	27800
1995-12-20	14.38	14.88	14.38	14.88	111600
1995-12-21	14.56	14.56	14.25	14.50	229600
1995-12-22	14.56	14.56	14.38	14.38	104200
1995-12-26	14.25	14.31	13.63	14.31	106200
1995-12-27	14.56	14.56	14.38	14.50	71800
1995-12-28	14.63	14.94	14.50	14.56	295600
1995-12-29	14.50	14.56	14.31	14.50	67600
1996-01-02	14.50	14.50	14.38	14.50	217600
1996-01-03	14.50	14.50	14.38	14.44	356600
1996-01-04	14.44	14.44	14.13	14.25	125000
1996-01-05	14.31	14.31	14.00	14.06	22600
1996-01-08	14.00	14.00	13.81	13.81	44400
1996-01-09	13.88	13.88	13.56	13.88	271200
1996-01-10	13.75	13.75	13.38	13.50	297400
1996-01-11	13.00	13.13	12.63	12.88	143200
1996-01-12	13.00	14.13	13.00	13.94	220400
1996-01-15	13.94	14.31	13.94	14.06	213600
1996-01-16	14.06	14.25	14.06	14.25	479200
1996-01-17	14.00	14.13	13.75	13.81	559200
1996-01-18	13.81	14.13	13.81	14.13	347600
1996-01-19	14.00	14.00	13.88	14.00	75200
1996-01-22	14.44	14.63	14.38	14.50	452400
1996-01-23	14.50	14.56	14.38	14.38	243600
1996-01-24	14.44	14.44	14.25	14.44	177600
1996-01-25	14.44	14.44	13.88	14.06	177200
1996-01-26	14.13	14.31	14.13	14.19	380400
1996-01-29	14.25	14.63	14.25	14.63	233600
1996-01-30	14.63	14.69	14.38	14.56	204000
1996-01-31	14.56	14.88	14.44	14.88	67400
1996-02-01	14.75	15.44	14.75	15.25	239600
1996-02-02	15.13	15.19	14.88	15.00	448400
1996-02-05	15.00	15.00	14.44	14.63	99400
1996-02-06	14.75	14.94	14.63	14.75	234600
1996-02-07	14.75	14.75	14.31	14.44	218000
1996-02-08	14.00	14.38	13.81	13.81	299200
1996-02-09	13.94	14.00	13.75	13.94	121600
1996-02-12	13.81	13.88	13.75	13.88	244400
1996-02-13	14.06	14.63	13.94	14.50	808400
1996-02-14	14.69	16.13	14.69	16.06	594600
1996-02-15	15.94	16.19	15.44	16.19	1285400
1996-02-16	15.88	16.06	15.63	15.75	184200
1996-02-20	15.63	15.81	15.44	15.75	219000
1996-02-21	15.75	15.94	15.69	15.88	106800
1996-02-22	16.00	16.38	16.00	16.06	452800
1996-02-23	16.06	16.50	15.81	16.50	446800
1996-02-26	16.50	16.50	15.94	15.94	409800
1996-02-27	16.06	16.13	15.94	16.00	341600
1996-02-28	16.13	16.19	16.06	16.06	239000
1996-02-29	16.06	16.06	15.94	15.94	513800
1996-03-01	16.00	16.13	15.88	16.00	202200
1996-03-04	16.06	16.06	15.88	16.06	166800
1996-03-05	15.94	16.00	15.69	15.81	288800
1996-03-06	15.81	15.88	15.69	15.81	134000
1996-03-07	15.81	15.81	15.50	15.50	572000
1996-03-08	15.50	16.00	15.25	15.38	42000
1996-03-11	15.13	15.63	15.13	15.50	182000
1996-03-12	15.56	16.00	15.50	16.00	93200
1996-03-13	16.00	16.31	16.00	16.06	186200
1996-03-14	16.00	16.31	15.88	16.19	434000
1996-03-15	16.13	16.31	16.13	16.25	172000
1996-03-18	16.25	16.25	15.88	16.06	343200
1996-03-19	16.06	16.25	16.00	16.13	155600
1996-03-20	16.06	16.25	16.06	16.25	147200
1996-03-21	16.25	16.50	16.13	16.50	187800
1996-03-22	16.44	16.88	16.44	16.75	107000
1996-03-25	16.88	17.00	16.44	16.44	431600
1996-03-26	16.50	16.63	16.19	16.50	43400
1996-03-27	16.44	16.50	16.13	16.44	44600
1996-03-28	16.31	16.31	16.13	16.25	40400
1996-03-29	16.25	16.44	16.19	16.31	185600
1996-04-01	16.38	16.50	16.31	16.44	168200
1996-04-02	16.31	16.44	16.19	16.44	139600
1996-04-03	16.38	16.38	16.19	16.38	98800
1996-04-04	16.19	16.38	16.06	16.25	251800
1996-04-08	16.13	16.31	16.00	16.00	119200
1996-04-09	15.75	15.75	15.44	15.44	214200
1996-04-10	15.56	15.81	15.44	15.50	231000
1996-04-11	15.63	15.63	15.25	15.31	131400
1996-04-12	15.31	15.38	15.19	15.19	419400
1996-04-15	15.25	15.25	15.06	15.13	517200
1996-04-16	15.19	15.25	14.44	14.50	895400
1996-04-17	14.69	14.69	13.75	14.19	459600
1996-04-18	14.63	14.69	14.38	14.56	975600
1996-04-19	14.50	14.56	14.00	14.44	389600
1996-04-22	14.50	14.75	14.38	14.50	337200
1996-04-23	14.50	15.25	14.50	14.75	1387400
1996-04-24	15.63	15.63	14.88	15.38	1799800
1996-04-25	15.50	15.94	15.31	15.75	354400
1996-04-26	15.75	16.00	15.69	15.94	406800
1996-04-29	16.00	16.75	16.00	16.56	196600
1996-04-30	16.63	16.63	16.25	16.50	220800
1996-05-01	16.56	16.88	16.50	16.88	498200
1996-05-02	17.13	17.25	16.88	17.06	618000
1996-05-03	17.06	17.44	16.88	16.88	385600
1996-05-06	16.94	17.31	16.88	17.31	345600
1996-05-07	17.38	17.44	17.25	17.44	115600
1996-05-08	17.44	17.44	16.88	17.00	413400
1996-05-09	17.00	17.00	16.50	16.50	244400
1996-05-10	16.63	17.13	16.44	17.13	317200
1996-05-13	17.25	17.38	16.88	17.13	104600
1996-05-14	17.38	17.75	17.25	17.75	372600
1996-05-15	18.19	18.19	17.69	17.75	159800
1996-05-16	17.69	17.75	17.63	17.63	92800
1996-05-17	17.75	17.75	16.81	17.50	189000
1996-05-20	17.63	17.69	17.50	17.63	176000
1996-05-21	17.69	17.69	17.44	17.56	322200
1996-05-22	17.50	17.63	17.19	17.44	392600
1996-05-23	17.50	17.88	17.44	17.56	312000
1996-05-24	17.69	19.50	17.69	18.81	647800
1996-05-28	18.94	19.63	18.81	19.44	420400
1996-05-29	19.38	19.38	18.94	19.19	893400
1996-05-30	19.38	19.38	19.00	19.13	361600
1996-05-31	19.06	19.31	19.06	19.31	103600
1996-06-03	19.25	19.50	19.06	19.13	418000
1996-06-04	19.19	19.56	19.19	19.50	246800
1996-06-05	19.50	19.50	19.06	19.31	467800
1996-06-06	19.25	19.50	19.25	19.50	302000
1996-06-07	19.38	19.38	19.25	19.31	145600
1996-06-10	19.38	19.44	19.25	19.25	72200
1996-06-11	19.25	19.25	19.13	19.25	223200
1996-06-12	19.25	19.25	19.00	19.00	51400
1996-06-13	19.00	19.13	18.69	18.75	107200
1996-06-14	18.69	18.81	18.69	18.75	53400
1996-06-17	18.81	18.81	18.25	18.63	212600
1996-06-18	18.50	18.50	18.25	18.31	53800
1996-06-19	18.00	18.44	18.00	18.25	124600
1996-06-20	18.31	18.50	18.19	18.31	148400
1996-06-21	18.31	18.75	18.31	18.75	65200
1996-06-24	18.75	18.88	18.63	18.69	136600
1996-06-25	18.69	18.69	18.44	18.50	100000
1996-06-26	18.56	18.56	18.13	18.38	376000
1996-06-27	18.25	18.50	18.19	18.31	228800
1996-06-28	18.44	18.44	17.50	17.63	387400
1996-07-01	17.63	17.75	16.94	17.56	666600
1996-07-02	17.69	18.13	17.56	18.00	340800
1996-07-03	18.00	18.00	17.75	17.88	140800
1996-07-05	17.81	17.81	17.63	17.63	66600
1996-07-08	17.50	17.50	16.81	16.88	348400
1996-07-09	16.75	16.75	16.69	16.75	8645000
1996-07-10	16.75	16.88	16.69	16.69	2486400
1996-07-11	16.75	16.75	16.25	16.56	1895800
1996-07-12	16.56	16.69	16.31	16.38	344200
1996-07-15	16.25	16.25	15.75	16.06	510400
1996-07-16	16.00	16.19	14.94	15.63	605800
1996-07-17	15.63	16.00	15.63	15.81	381000
1996-07-18	15.88	16.19	15.50	16.19	1071800
1996-07-19	16.75	16.88	16.44	16.75	663400
1996-07-22	16.75	16.81	16.38	16.50	227800
1996-07-23	16.63	17.13	16.38	16.63	538600
1996-07-24	16.25	16.44	16.13	16.13	237400
1996-07-25	16.25	16.94	16.19	16.56	202200
1996-07-26	16.69	16.88	16.56	16.63	310200
1996-07-29	16.63	16.88	16.63	16.69	68800
1996-07-30	16.69	16.75	16.50	16.63	128600
1996-07-31	16.75	17.00	16.63	17.00	149800
1996-08-01	16.94	17.75	16.88	17.69	623000
1996-08-02	17.63	18.19	17.63	18.13	326600
1996-08-05	18.13	18.13	17.69	18.00	462200
1996-08-06	18.00	18.00	17.75	17.94	275600
1996-08-07	17.94	18.00	17.81	17.94	296600
1996-08-08	17.94	18.19	17.88	18.19	241600
1996-08-09	18.44	18.44	18.06	18.19	230800
1996-08-12	18.19	18.44	18.19	18.25	264000
1996-08-13	18.31	18.31	18.19	18.25	199400
1996-08-14	18.19	18.44	18.19	18.25	220200
1996-08-15	18.13	18.44	18.13	18.38	72800
1996-08-16	18.44	18.75	18.31	18.69	258800
1996-08-19	18.56	18.81	18.56	18.56	169400
1996-08-20	18.63	18.69	18.56	18.63	85400
1996-08-21	18.63	19.00	18.63	18.81	89400
1996-08-22	18.81	18.94	18.63	18.81	146200
1996-08-23	18.69	18.94	18.63	18.94	196600
1996-08-26	18.88	19.13	18.81	18.94	108000
1996-08-27	18.94	19.00	18.81	19.00	444600
1996-08-28	19.00	19.50	19.00	19.38	493600
1996-08-29	19.25	19.94	19.13	19.13	338200
1996-08-30	19.19	19.25	19.06	19.19	53200
1996-09-03	19.06	19.06	18.50	18.69	262000
1996-09-04	18.69	18.69	18.56	18.69	76400
1996-09-05	18.69	18.69	18.38	18.44	308000
1996-09-06	18.50	18.56	18.44	18.50	138600
1996-09-09	18.44	18.50	17.63	18.25	290000
1996-09-10	18.19	18.25	17.88	18.06	195800
1996-09-11	18.06	18.25	18.06	18.19	81600
1996-09-12	18.13	18.44	18.13	18.31	117000
1996-09-13	18.38	18.63	18.38	18.38	71000
1996-09-16	18.31	18.50	18.06	18.31	322200
1996-09-17	18.19	18.31	17.94	18.19	111800
1996-09-18	18.13	18.25	17.50	17.56	607200
1996-09-19	17.50	17.63	17.25	17.31	106800
1996-09-20	17.50	17.56	17.19	17.50	1126400
1996-09-23	17.50	17.81	17.50	17.56	667600
1996-09-24	17.50	17.50	16.63	16.69	582000
1996-09-25	16.94	17.38	16.88	17.00	719600
1996-09-26	17.19	17.25	16.94	17.00	621000
1996-09-27	17.00	17.13	16.75	17.06	684600
1996-09-30	17.06	17.06	16.25	16.50	905000
1996-10-01	16.63	17.31	16.63	17.13	1519000
1996-10-02	17.19	17.50	17.06	17.50	783200
1996-10-03	17.50	18.19	17.50	18.00	783400
1996-10-04	18.25	18.25	18.06	18.13	1343600
1996-10-07	18.13	18.19	17.69	17.69	184800
1996-10-08	17.63	17.88	17.63	17.75	370800
1996-10-09	17.75	17.88	17.06	17.06	494200
1996-10-10	17.13	17.88	17.06	17.88	552000
1996-10-11	17.88	18.00	17.69	17.88	389800
1996-10-14	17.81	18.06	17.75	18.06	94800
1996-10-15	18.06	18.56	18.06	18.44	378400
1996-10-16	18.50	18.81	18.44	18.75	348400
1996-10-17	18.75	19.06	18.75	19.00	472600
1996-10-18	19.00	19.19	18.94	19.00	261400
1996-10-21	19.00	19.44	18.75	18.94	613800
1996-10-22	18.94	19.00	18.69	18.81	411000
1996-10-23	18.81	19.13	18.56	18.75	304000
1996-10-24	18.81	18.81	18.13	18.69	1187800
1996-10-25	18.75	18.88	18.44	18.44	208800
1996-10-28	18.38	18.50	18.19	18.31	258600
1996-10-29	18.31	18.44	18.25	18.44	83800
1996-10-30	18.44	18.44	18.31	18.44	121400
1996-10-31	18.44	18.56	18.25	18.44	277600
1996-11-01	18.56	18.56	18.44	18.50	187000
1996-11-04	18.50	18.69	18.31	18.44	113400
1996-11-05	18.56	18.56	18.44	18.50	175400
1996-11-06	18.38	18.88	18.38	18.75	401400
1996-11-07	18.75	18.94	18.38	18.56	250400
1996-11-08	18.56	18.69	18.50	18.56	234600
1996-11-11	18.63	18.63	18.13	18.19	298400
1996-11-12	17.94	17.94	17.44	17.75	1382400
1996-11-13	17.75	18.00	17.69	17.81	469000
1996-11-14	17.94	18.00	17.81	17.88	327200
1996-11-15	17.94	18.19	17.88	18.13	289200
1996-11-18	18.19	18.19	17.88	18.00	186400
1996-11-19	18.00	18.06	17.88	18.06	289000
1996-11-20	18.44	18.44	17.94	18.13	315800
1996-11-21	18.38	18.38	17.88	18.13	212800
1996-11-22	18.25	18.25	17.88	17.94	226600
1996-11-25	17.94	18.13	17.88	18.06	305200
1996-11-26	18.00	18.13	17.94	18.06	172800
1996-11-27	18.06	18.06	17.88	17.94	229200
1996-11-29	17.94	18.00	17.88	17.94	29600
1996-12-02	18.06	18.06	17.63	17.69	198400
1996-12-03	17.63	17.75	17.56	17.69	516200
1996-12-04	17.81	17.94	17.69	17.94	1237200
1996-12-05	18.19	18.44	17.94	18.00	687600
1996-12-06	17.75	18.00	17.69	17.75	314400
1996-12-09	17.81	17.94	17.69	17.75	554600
1996-12-10	17.81	17.94	17.56	17.63	393600
1996-12-11	17.13	17.63	16.88	17.50	485400
1996-12-12	17.44	17.63	17.38	17.38	592800
1996-12-13	17.38	17.38	17.13	17.25	922600
1996-12-16	17.25	17.31	16.88	16.88	394200
1996-12-17	16.75	16.75	16.38	16.38	361400
1996-12-18	16.44	16.69	16.31	16.50	774600
1996-12-19	16.44	16.44	15.88	16.00	1266000
1996-12-20	16.00	16.38	16.00	16.38	455000
1996-12-23	16.50	16.81	16.38	16.75	387600
1996-12-24	16.69	16.69	16.31	16.50	283600
1996-12-26	16.44	16.75	16.44	16.63	185800
1996-12-27	16.75	16.88	16.69	16.75	287400
1996-12-30	16.75	16.94	16.63	16.81	400800
1996-12-31	16.75	17.06	16.75	17.06	191400
1997-01-02	16.75	17.44	16.75	17.44	366600
1997-01-03	17.31	17.88	17.31	17.56	235200
1997-01-06	17.50	17.75	17.25	17.25	637800
1997-01-07	17.19	17.31	16.88	16.94	753000
1997-01-08	17.00	17.25	17.00	17.00	754600
1997-01-09	17.00	17.25	17.00	17.25	934800
1997-01-10	17.38	17.75	17.25	17.75	604600
1997-01-13	18.25	18.50	17.94	18.31	1000600
1997-01-14	18.50	19.50	18.50	19.25	639800
1997-01-15	19.25	19.25	18.81	18.88	292800
1997-01-16	18.94	19.00	18.84	19.00	948400
1997-01-17	19.00	19.31	18.94	19.31	145800
1997-01-20	19.31	19.44	19.13	19.31	220400
1997-01-21	19.19	19.31	18.88	19.13	271800
1997-01-22	19.19	19.44	18.88	18.88	144800
1997-01-23	19.00	19.19	18.81	19.13	213600
1997-01-24	18.63	19.00	18.63	18.69	171000
1997-01-27	18.75	18.81	18.50	18.63	247200
1997-01-28	18.69	19.25	18.38	18.56	1530200
1997-01-29	18.56	18.69	18.44	18.44	355400
1997-01-30	18.56	18.69	18.44	18.56	144600
1997-01-31	18.63	18.88	18.63	18.69	165800
1997-02-03	18.75	18.75	18.00	18.25	651200
1997-02-04	18.31	18.50	18.25	18.31	472400
1997-02-05	18.44	18.50	18.00	18.00	427000
1997-02-06	18.13	19.00	18.13	18.94	1135200
1997-02-07	19.00	19.13	18.69	18.75	681200
1997-02-10	18.75	19.13	18.63	18.81	578400
1997-02-11	18.88	19.13	18.88	19.06	261400
1997-02-12	19.19	19.50	19.00	19.50	544600
1997-02-13	19.63	19.63	19.38	19.50	468400
1997-02-14	19.56	19.63	19.25	19.25	108200
1997-02-18	19.31	19.38	19.00	19.13	98200
1997-02-19	19.19	19.56	19.19	19.44	392600
1997-02-20	19.50	19.94	19.50	19.56	283800
1997-02-21	19.63	19.69	19.50	19.69	276800
1997-02-24	19.63	19.69	19.19	19.63	261600
1997-02-25	19.56	19.56	19.25	19.50	189600
1997-02-26	19.75	19.75	19.13	19.44	326400
1997-02-27	19.56	19.81	19.56	19.75	170200
1997-02-28	19.63	19.63	19.38	19.50	162600
1997-03-03	19.50	19.56	19.06	19.19	603800
1997-03-04	19.19	19.19	18.81	18.94	123200
1997-03-05	18.94	18.94	18.31	18.44	522600
1997-03-06	18.63	18.69	18.25	18.38	463200
1997-03-07	18.38	18.41	18.25	18.31	237800
1997-03-10	18.44	18.75	18.44	18.44	268600
1997-03-11	18.38	18.56	18.38	18.44	264600
1997-03-12	18.50	18.50	18.38	18.44	865200
1997-03-13	18.44	18.50	18.19	18.19	396400
1997-03-14	18.31	18.44	18.25	18.38	510600
1997-03-17	18.44	18.44	18.25	18.31	386600
1997-03-18	18.50	18.50	18.19	18.31	353400
1997-03-19	18.31	18.31	17.75	17.75	594600
1997-03-20	17.88	17.88	17.25	17.56	1513800
1997-03-21	17.56	17.88	17.50	17.81	411800
1997-03-24	17.81	17.94	17.63	17.63	249400
1997-03-25	17.75	17.88	17.63	17.75	250600
1997-03-26	17.75	17.88	17.38	17.38	485400
1997-03-27	17.44	17.63	17.31	17.31	215000
1997-03-31	17.38	17.44	16.69	16.69	436800
1997-04-01	16.69	17.00	16.63	16.94	301200
1997-04-02	16.81	17.00	16.81	17.00	278800
1997-04-03	17.00	17.50	17.00	17.50	718200
1997-04-04	17.63	17.81	17.50	17.69	1473600
1997-04-07	17.56	18.00	17.56	17.94	202800
1997-04-08	17.94	17.94	17.81	17.88	125400
1997-04-09	18.00	18.00	17.81	17.94	288000
1997-04-10	18.00	18.00	17.75	17.88	162200
1997-04-11	17.75	17.81	17.38	17.44	104200
1997-04-14	17.38	17.44	16.81	17.00	280400
1997-04-15	17.13	17.31	17.00	17.25	1019200
1997-04-16	17.25	17.31	17.06	17.31	192800
1997-04-17	17.31	17.56	17.25	17.38	340200
1997-04-18	17.63	17.63	17.50	17.56	213000
1997-04-21	17.50	17.56	17.38	17.44	221800
1997-04-22	17.44	17.69	17.44	17.63	518600
1997-04-23	17.63	17.69	17.44	17.44	470600
1997-04-24	17.44	17.44	17.31	17.31	271400
1997-04-25	17.31	17.44	17.31	17.38	124600
1997-04-28	17.38	17.50	17.38	17.38	488400
1997-04-29	17.44	17.63	17.44	17.50	638600
1997-04-30	17.50	17.94	17.50	17.88	269400
1997-05-01	17.88	18.25	17.88	18.13	729000
1997-05-02	18.25	18.38	18.13	18.31	667200
1997-05-05	18.44	18.63	18.38	18.63	377200
1997-05-06	18.56	19.00	18.56	18.88	249600
1997-05-07	18.75	18.88	18.69	18.69	265600
1997-05-08	18.69	18.88	18.63	18.75	212800
1997-05-09	18.75	18.81	18.50	18.56	198600
1997-05-12	18.50	18.69	18.50	18.69	849400
1997-05-13	18.56	18.69	18.50	18.56	534200
1997-05-14	18.69	19.13	18.63	19.13	575200
1997-05-15	19.13	19.19	19.00	19.06	273800
1997-05-16	19.00	19.13	18.94	19.06	111800
1997-05-19	19.06	19.13	19.06	19.13	73200
1997-05-20	19.06	19.25	18.75	19.25	289400
1997-05-21	19.25	19.25	18.88	19.00	122200
1997-05-22	19.00	19.00	18.44	18.50	752800
1997-05-23	18.56	18.63	18.50	18.50	234800
1997-05-27	18.50	18.69	18.50	18.63	261800
1997-05-28	18.88	19.31	18.88	18.94	279000
1997-05-29	19.00	19.06	18.88	19.00	153000
1997-05-30	18.88	19.19	18.75	19.13	261200
1997-06-02	19.19	19.19	18.81	18.94	348200
1997-06-03	18.88	19.31	18.88	19.19	309200
1997-06-04	19.19	19.44	19.19	19.31	376200
1997-06-05	19.31	19.31	18.63	18.94	343800
1997-06-06	18.50	18.94	18.44	18.75	250200
1997-06-09	18.88	19.00	18.25	18.63	323400
1997-06-10	18.31	18.31	17.69	18.06	1487400
1997-06-11	18.06	18.13	17.63	17.63	893200
1997-06-12	17.63	17.94	17.56	17.56	485000
1997-06-13	17.81	18.25	17.81	18.00	163800
1997-06-16	18.25	18.25	17.63	17.81	385800
1997-06-17	17.81	18.06	17.75	18.00	605000
1997-06-18	18.13	19.00	18.13	18.81	677200
1997-06-19	18.63	19.13	18.63	19.13	588800
1997-06-20	19.13	20.13	19.13	20.00	1297200
1997-06-23	20.00	20.13	19.94	20.06	1349200
1997-06-24	20.06	20.19	19.88	20.00	534600
1997-06-25	20.19	21.19	20.16	21.00	7911000
1997-06-26	21.00	21.06	20.88	21.06	2283400
1997-06-27	21.13	21.56	21.06	21.50	1134400
1997-06-30	21.38	22.19	21.22	22.19	1335400
1997-07-01	22.00	22.00	21.31	21.38	1302600
1997-07-02	21.50	21.75	21.13	21.50	685200
1997-07-03	21.56	21.63	21.34	21.44	548800
1997-07-07	21.50	21.56	21.44	21.50	557600
1997-07-08	21.53	22.00	21.53	21.75	953800
1997-07-09	21.81	21.97	21.56	21.56	255000
1997-07-10	21.56	21.56	21.22	21.44	260200
1997-07-11	21.56	22.00	21.56	21.91	392600
1997-07-14	21.88	21.91	21.53	21.59	146800
1997-07-15	21.53	21.75	21.00	21.00	819800
1997-07-16	21.31	21.69	21.31	21.50	482800
1997-07-17	21.59	21.88	21.47	21.59	225600
1997-07-18	21.50	21.72	21.31	21.53	379600
1997-07-21	21.47	21.50	21.06	21.09	435600
1997-07-22	21.31	22.69	21.31	22.41	801000
1997-07-23	23.00	23.59	22.78	23.50	753400
1997-07-24	23.50	23.56	23.25	23.31	988800
1997-07-25	23.28	23.34	23.00	23.19	105400
1997-07-28	23.19	23.34	22.94	22.97	174000
1997-07-29	23.00	23.00	22.81	22.81	173400
1997-07-30	22.88	23.50	22.88	23.50	277200
1997-07-31	24.63	24.63	23.81	23.94	413600
1997-08-01	23.94	24.00	23.53	23.75	212400
1997-08-04	23.63	23.66	22.94	23.19	888600
1997-08-05	23.31	23.63	23.28	23.63	408200
1997-08-06	23.50	23.63	23.28	23.63	164000
1997-08-07	23.75	23.75	23.44	23.50	349200
1997-08-08	23.38	23.41	22.94	23.13	194000
1997-08-11	23.22	23.25	22.75	22.94	273600
1997-08-12	22.31	23.13	22.31	23.13	304800
1997-08-13	23.03	23.03	22.56	22.78	119600
1997-08-14	22.75	22.75	22.47	22.63	244400
1997-08-15	22.56	22.63	22.44	22.63	283600
1997-08-18	22.59	22.66	22.16	22.25	417200
1997-08-19	22.22	22.31	22.06	22.06	285400
1997-08-20	22.06	22.69	22.00	22.63	490000
1997-08-21	22.72	22.75	22.50	22.53	1289000
1997-08-22	22.50	22.53	22.41	22.50	1275200
1997-08-25	22.50	22.91	22.44	22.66	427600
1997-08-26	22.72	22.72	22.47	22.59	492400
1997-08-27	22.56	22.56	22.31	22.53	410400
1997-08-28	22.56	23.00	22.44	23.00	230800
1997-08-29	22.75	22.91	22.59	22.91	441600
1997-09-02	22.91	23.19	22.84	23.13	98200
1997-09-03	23.16	23.25	23.00	23.00	686600
1997-09-04	23.13	23.16	22.84	22.84	371600
1997-09-05	22.84	23.03	22.38	22.44	151000
1997-09-08	22.41	22.56	22.34	22.44	478400
1997-09-09	22.47	23.13	22.47	23.03	126200
1997-09-10	23.06	23.06	22.72	22.81	118800
1997-09-11	22.69	22.97	22.63	22.81	125800
1997-09-12	22.78	22.94	22.47	22.50	126400
1997-09-15	22.63	23.00	22.63	23.00	192200
1997-09-16	23.00	23.41	22.88	23.03	308600
1997-09-17	23.16	23.47	23.16	23.34	448200
1997-09-18	23.38	24.22	23.38	23.91	639600
1997-09-19	23.72	24.00	23.63	23.91	126600
1997-09-22	23.91	24.06	23.75	23.91	400400
1997-09-23	23.81	23.88	23.72	23.84	1595200
1997-09-24	23.78	24.09	23.72	23.94	192200
1997-09-25	24.00	24.31	24.00	24.31	187600
1997-09-26	24.31	25.06	24.31	25.06	921600
1997-09-29	25.03	25.50	24.88	24.91	513600
1997-09-30	25.13	25.19	24.63	24.63	718200
1997-10-01	24.75	24.97	24.38	24.50	255600
1997-10-02	24.63	24.97	24.22	24.38	201800
1997-10-03	24.50	24.66	24.25	24.34	446400
1997-10-06	24.47	24.72	24.13	24.28	194800
1997-10-07	24.41	24.41	23.78	24.13	285600
1997-10-08	24.09	24.22	24.03	24.19	79000
1997-10-09	24.25	24.28	24.00	24.16	77800
1997-10-10	24.19	24.97	24.00	24.72	268200
1997-10-13	24.66	24.72	24.50	24.66	127200
1997-10-14	24.78	25.13	24.78	25.00	214600
1997-10-15	24.94	25.13	24.72	24.97	199400
1997-10-16	24.94	25.19	24.94	25.00	157800
1997-10-17	25.03	25.03	24.22	24.53	306400
1997-10-20	24.41	24.63	24.34	24.41	29800
1997-10-21	25.50	25.50	25.16	25.41	905400
1997-10-22	25.75	25.84	25.25	25.38	623600
1997-10-23	25.00	25.69	24.78	25.63	367600
1997-10-24	25.63	25.63	25.31	25.41	246400
1997-10-27	25.31	25.31	24.13	24.31	345400
1997-10-28	24.06	24.59	23.38	24.56	307000
1997-10-29	24.56	24.88	24.25	24.41	228000
1997-10-30	24.41	24.41	24.06	24.19	203600
1997-10-31	24.00	24.13	23.50	24.03	195600
1997-11-03	24.13	24.50	24.06	24.38	514000
1997-11-04	24.41	24.50	24.25	24.50	146400
1997-11-05	24.50	24.66	24.28	24.53	173600
1997-11-06	24.44	24.72	24.22	24.44	177800
1997-11-07	24.34	24.34	23.88	23.88	403600
1997-11-10	23.44	23.50	23.13	23.25	980600
1997-11-11	23.34	23.34	22.94	22.97	153400
1997-11-12	22.97	23.41	22.97	23.38	1767800
1997-11-13	23.50	23.56	23.19	23.19	619200
1997-11-14	23.50	23.50	23.19	23.25	1057400
1997-11-17	23.25	23.31	23.00	23.00	430000
1997-11-18	23.00	23.00	22.50	22.56	398600
1997-11-19	22.63	22.97	22.47	22.72	838000
1997-11-20	22.75	23.41	22.75	23.38	552000
1997-11-21	23.38	23.63	23.16	23.25	266800
1997-11-24	23.31	23.38	22.75	23.09	243200
1997-11-25	23.34	23.75	23.22	23.50	302600
1997-11-26	23.59	23.72	22.97	22.97	240000
1997-11-28	23.03	23.50	23.00	23.41	133000
1997-12-01	23.50	23.66	23.00	23.22	643800
1997-12-02	23.28	23.34	23.09	23.19	507800
1997-12-03	23.16	23.41	23.03	23.22	299800
1997-12-04	23.22	23.66	23.22	23.59	171200
1997-12-05	24.00	24.00	23.59	23.66	430000
1997-12-08	23.66	24.13	23.59	24.13	178400
1997-12-09	24.13	24.78	24.06	24.34	322400
1997-12-10	24.28	24.63	24.25	24.47	599200
1997-12-11	24.47	24.47	23.72	24.00	184600
1997-12-12	24.00	24.44	24.00	24.44	742200
1997-12-15	24.19	24.50	24.09	24.19	389800
1997-12-16	24.16	24.41	24.09	24.09	343200
1997-12-17	24.16	24.38	24.16	24.22	207400
1997-12-18	24.25	24.50	23.84	23.97	299800
1997-12-19	23.88	23.97	22.50	22.78	285600
1997-12-22	23.50	23.59	23.19	23.34	470000
1997-12-23	23.47	23.63	23.28	23.38	1073000
1997-12-24	23.50	23.56	23.34	23.47	299400
1997-12-26	23.50	23.56	23.13	23.25	124000
1997-12-29	23.34	23.44	23.06	23.19	994200
1997-12-30	23.19	23.50	23.16	23.38	646200
1997-12-31	23.50	24.63	23.50	23.75	546000
1998-01-02	23.84	24.03	23.69	24.03	257600
1998-01-05	24.50	24.53	23.88	23.97	624600
1998-01-06	23.94	24.00	23.75	23.84	230800
1998-01-07	23.84	23.84	23.19	23.22	374800
1998-01-08	23.25	24.19	23.13	24.19	961400
1998-01-09	24.16	24.31	23.84	24.06	376800
1998-01-12	23.94	24.25	23.66	24.25	400600
1998-01-13	24.25	24.78	24.13	24.78	267000
1998-01-14	24.91	24.91	24.47	24.81	271000
1998-01-15	24.69	24.81	24.56	24.66	618400
1998-01-16	24.66	24.88	24.59	24.66	356800
1998-01-20	24.59	24.91	24.50	24.75	272600
1998-01-21	24.78	25.00	24.69	24.84	256000
1998-01-22	24.91	24.94	24.59	24.75	304400
1998-01-23	24.75	25.06	24.00	24.13	233600
1998-01-26	24.22	24.44	24.03	24.06	195400
1998-01-27	24.09	24.31	24.06	24.19	394000
1998-01-28	24.28	24.63	24.06	24.53	709800
1998-01-29	24.66	25.34	24.53	25.09	229000
1998-01-30	25.13	25.13	24.59	24.94	262200
1998-02-02	24.97	25.69	24.97	25.69	498000
1998-02-03	25.75	27.34	25.75	27.13	1816000
1998-02-04	27.19	27.50	27.00	27.50	1465200
1998-02-05	27.44	28.00	27.38	27.63	872400
1998-02-06	27.56	27.84	27.44	27.63	252200
1998-02-09	27.56	27.91	27.44	27.88	328000
1998-02-10	28.00	28.38	27.66	27.97	680800
1998-02-11	27.97	28.00	27.56	27.72	359000
1998-02-12	27.66	27.66	27.09	27.16	523600
1998-02-13	27.28	27.50	27.19	27.38	216000
1998-02-17	27.19	27.88	27.19	27.88	369800
1998-02-18	27.88	27.94	27.50	27.59	536400
1998-02-19	27.50	27.84	27.28	27.66	439200
1998-02-20	27.78	27.97	27.31	27.41	480000
1998-02-23	27.47	27.59	26.94	27.00	428400
1998-02-24	27.06	27.19	26.38	26.38	854800
1998-02-25	26.25	26.47	26.19	26.44	1416400
1998-02-26	26.19	26.59	26.00	26.19	910600
1998-02-27	26.44	26.81	26.41	26.44	579800
1998-03-02	26.44	26.50	26.03	26.13	559200
1998-03-03	26.13	27.59	26.00	27.22	1094000
1998-03-04	27.13	27.34	26.97	27.00	553400
1998-03-05	26.91	27.00	26.31	26.41	346600
1998-03-06	26.50	27.31	26.50	27.13	341400
1998-03-09	27.13	27.13	26.94	27.00	263200
1998-03-10	26.84	27.69	26.84	27.13	702600
1998-03-11	27.56	28.06	27.38	27.88	417400
1998-03-12	27.78	28.66	27.78	28.44	1011000
1998-03-13	28.47	28.75	28.38	28.56	370600
1998-03-16	28.56	28.56	27.66	27.88	599400
1998-03-17	27.91	28.13	27.66	28.03	348600
1998-03-18	28.03	28.72	28.03	28.72	343600
1998-03-19	28.72	28.72	28.03	28.50	156600
1998-03-20	28.25	28.50	28.00	28.00	206400
1998-03-23	27.88	27.94	27.13	27.19	492200
1998-03-24	27.25	27.84	26.88	27.50	502000
1998-03-25	27.59	27.78	27.38	27.38	359200
1998-03-26	27.56	27.69	26.88	27.13	571200
1998-03-27	27.19	27.56	27.13	27.44	616600
1998-03-30	27.75	28.88	27.75	27.97	1132800
1998-03-31	28.00	28.19	27.94	28.19	1048400
1998-04-01	28.38	28.50	28.00	28.50	679600
1998-04-02	28.41	28.50	28.09	28.34	179600
1998-04-03	28.47	28.53	28.19	28.19	483800
1998-04-06	28.31	28.44	28.09	28.09	310800
1998-04-07	28.16	28.16	27.31	27.69	250200
1998-04-08	27.72	27.75	27.31	27.50	179000
1998-04-09	27.63	28.19	27.59	28.19	677000
1998-04-13	28.19	28.25	27.69	27.81	211400
1998-04-14	27.81	27.88	27.63	27.72	245800
1998-04-15	27.84	28.19	27.56	27.97	625400
1998-04-16	28.09	28.16	27.97	28.06	453800
1998-04-17	28.06	28.19	28.00	28.06	428000
1998-04-20	28.09	28.16	27.78	27.88	330200
1998-04-21	28.00	28.31	26.88	27.25	886400
1998-04-22	27.16	27.19	26.25	26.25	1308400
1998-04-23	26.38	26.50	25.88	26.09	529800
1998-04-24	26.28	26.38	26.00	26.16	745200
1998-04-27	26.16	26.16	25.44	25.94	857600
1998-04-28	26.19	26.50	25.75	26.00	563800
1998-04-29	26.03	26.31	26.03	26.31	407200
1998-04-30	26.31	26.91	26.31	26.78	444800
1998-05-01	26.78	26.78	26.38	26.72	1000000
1998-05-04	26.72	26.84	26.53	26.56	266200
1998-05-05	26.56	26.75	26.47	26.75	652400
1998-05-06	26.75	26.81	26.50	26.63	188800
1998-05-07	26.75	27.19	26.56	26.56	702800
1998-05-08	26.69	27.28	26.69	27.06	573200
1998-05-11	27.16	27.16	26.91	27.03	1001800
1998-05-12	26.97	27.31	26.91	27.22	673600
1998-05-13	27.16	27.38	27.09	27.25	190800
1998-05-14	27.34	27.38	26.88	26.94	203600
1998-05-15	26.94	27.00	26.56	26.63	335600
1998-05-18	26.66	27.06	26.66	26.97	253000
1998-05-19	26.97	26.97	26.78	26.84	231400
1998-05-20	26.88	27.03	26.75	26.78	491800
1998-05-21	26.84	26.88	26.75	26.78	351800
1998-05-22	26.78	26.88	26.78	26.84	111200
1998-05-26	26.88	26.88	26.66	26.84	427800
1998-05-27	26.78	26.78	26.28	26.50	396000
1998-05-28	26.53	26.69	26.38	26.53	112400
1998-05-29	26.63	26.78	26.41	26.69	262200
1998-06-01	26.75	26.88	26.16	26.22	311000
1998-06-02	26.34	26.47	26.13	26.28	573200
1998-06-03	26.41	26.66	26.31	26.47	599600
1998-06-04	26.16	26.28	25.78	26.06	346600
1998-06-05	26.06	26.56	26.03	26.50	382800
1998-06-08	26.41	26.50	26.06	26.19	391800
1998-06-09	26.31	26.38	25.88	25.91	623400
1998-06-10	25.63	25.75	25.00	25.19	922200
1998-06-11	25.06	25.28	24.56	24.66	1035600
1998-06-12	24.59	24.72	24.19	24.50	1794600
1998-06-15	24.50	24.63	24.25	24.25	694400
1998-06-16	24.28	24.44	24.16	24.28	466600
1998-06-17	24.34	24.47	24.13	24.28	214600
1998-06-18	24.16	24.72	24.16	24.66	785200
1998-06-19	24.78	24.91	24.50	24.56	557200
1998-06-22	24.44	25.25	24.44	25.00	714400
1998-06-23	24.91	25.28	24.81	25.13	565400
1998-06-24	25.13	25.47	25.09	25.41	541000
1998-06-25	25.44	26.00	25.34	25.66	538000
1998-06-26	25.78	26.06	25.56	25.81	240400
1998-06-29	25.94	25.94	25.31	25.47	437000
1998-06-30	25.25	25.72	24.84	25.66	864000
1998-07-01	25.72	26.78	25.66	26.75	851000
1998-07-02	26.63	26.69	26.41	26.66	520800
1998-07-06	26.53	26.59	26.41	26.44	455400
1998-07-07	26.47	27.22	26.47	26.81	686600
1998-07-08	27.00	27.06	26.81	27.00	380800
1998-07-09	27.00	27.66	27.00	27.66	561000
1998-07-10	27.66	28.63	27.00	27.03	680800
1998-07-13	26.88	26.91	26.53	26.72	576000
1998-07-14	27.59	28.19	27.44	27.50	1286600
1998-07-15	27.50	27.66	26.69	26.75	1775000
1998-07-16	26.88	27.75	26.78	27.38	2513800
1998-07-17	27.44	27.44	26.78	26.94	618600
1998-07-20	26.81	26.97	26.47	26.91	957400
1998-07-21	26.91	26.91	25.97	25.97	843400
1998-07-22	25.97	25.97	25.31	25.50	1068400
1998-07-23	25.50	25.66	25.41	25.41	624400
1998-07-24	25.53	25.81	24.63	25.00	308000
1998-07-27	25.00	25.00	24.75	24.88	148600
1998-07-28	25.00	25.66	24.44	25.25	2767800
1998-07-29	25.63	26.69	25.47	26.47	1196200
1998-07-30	26.75	27.16	26.56	26.97	470000
1998-07-31	27.09	27.22	26.44	26.53	435200
1998-08-03	26.50	26.72	26.38	26.63	478400
1998-08-04	26.59	26.75	25.97	26.31	498200
1998-08-05	26.38	26.75	26.38	26.66	1410000
1998-08-06	26.59	26.75	26.25	26.47	1092800
1998-08-07	26.50	26.63	26.44	26.47	672800
1998-08-10	26.75	26.91	25.63	25.63	1467800
1998-08-11	25.06	25.19	24.66	25.06	1490200
1998-08-12	25.00	25.63	25.00	25.63	282200
1998-08-13	25.53	25.59	25.38	25.44	197600
1998-08-14	25.47	25.66	24.91	24.97	194200
1998-08-17	24.84	25.06	24.75	24.91	278000
1998-08-18	25.00	25.13	24.97	25.00	559600
1998-08-19	25.06	25.13	24.91	25.00	322600
1998-08-20	24.97	25.00	24.31	24.31	442400
1998-08-21	23.63	23.66	22.84	23.66	501600
1998-08-24	23.00	23.41	22.47	22.50	1005400
1998-08-25	22.50	23.44	22.50	23.00	1065600
1998-08-26	22.75	23.00	22.56	22.81	877200
1998-08-27	22.78	22.84	22.34	22.56	607000
1998-08-28	22.75	23.25	22.25	22.47	616800
1998-08-31	22.63	22.63	20.28	20.28	799000
1998-09-01	20.63	20.88	20.00	20.13	1664400
1998-09-02	20.13	21.34	20.13	21.31	1154600
1998-09-03	21.19	21.22	20.50	20.50	958600
1998-09-04	20.38	20.47	19.03	19.72	980600
1998-09-08	20.00	20.31	18.63	19.00	1570200
1998-09-09	18.97	18.97	17.59	18.00	2930800
1998-09-10	17.88	17.88	17.25	17.72	1825200
1998-09-11	18.13	18.50	17.94	18.25	1246200
1998-09-14	18.34	18.56	18.22	18.25	1230400
1998-09-15	18.25	18.34	18.00	18.34	1503400
1998-09-16	18.47	18.84	18.38	18.56	522800
1998-09-17	18.31	18.44	17.81	17.81	833400
1998-09-18	18.13	18.81	18.13	18.66	877000
1998-09-21	18.47	18.75	18.25	18.69	279600
1998-09-22	18.78	19.25	18.78	19.25	1009200
1998-09-23	19.69	20.34	19.59	20.25	952800
1998-09-24	20.25	20.59	20.03	20.59	721800
1998-09-25	20.50	20.81	20.50	20.69	235800
1998-09-28	20.69	20.84	20.63	20.66	395800
1998-09-29	20.66	20.97	20.53	20.78	181400
1998-09-30	20.81	21.88	20.53	21.88	658600
1998-10-01	21.75	21.78	19.97	20.16	1514000
1998-10-02	20.22	20.75	20.13	20.75	348800
1998-10-05	20.78	20.91	20.22	20.72	463800
1998-10-06	20.75	21.13	20.63	20.97	361600
1998-10-07	20.97	21.16	19.78	20.50	449000
1998-10-08	20.38	20.38	18.78	19.00	1070600
1998-10-09	19.00	19.66	18.88	19.56	425800
1998-10-12	19.69	20.53	19.69	19.97	632000
1998-10-13	20.03	20.03	19.78	19.91	369600
1998-10-14	19.88	20.13	19.78	19.84	908400
1998-10-15	19.72	20.13	19.72	20.13	312000
1998-10-16	20.13	20.47	20.00	20.31	1423600
1998-10-19	16.69	16.78	15.50	16.13	6957000
1998-10-20	16.31	16.72	15.81	16.28	4462800
1998-10-21	16.34	16.72	16.00	16.00	1374400
1998-10-22	16.06	16.19	15.41	15.56	1065800
1998-10-23	15.66	15.69	15.13	15.41	1029200
1998-10-26	15.63	15.78	15.41	15.78	815600
1998-10-27	16.06	16.31	15.81	15.94	1079600
1998-10-28	15.94	15.94	14.91	15.72	2063000
1998-10-29	15.81	16.19	15.00	15.28	1719000
1998-10-30	15.41	16.22	15.41	16.19	2167800
1998-11-02	16.47	17.53	16.31	17.28	1538200
1998-11-03	17.31	17.69	16.88	17.19	960000
1998-11-04	17.50	17.75	17.44	17.59	1512800
1998-11-05	17.69	18.47	17.50	18.31	1402600
1998-11-06	18.28	19.50	18.13	19.19	1172800
1998-11-09	19.13	19.22	18.88	19.19	749200
1998-11-10	19.19	19.19	18.56	18.59	1327600
1998-11-11	18.72	19.00	18.44	18.63	1281400
1998-11-12	18.69	19.88	18.44	19.78	3064600
1998-11-13	20.13	20.47	19.06	19.44	1987000
1998-11-16	19.44	19.50	18.75	19.16	857200
1998-11-17	19.16	19.44	19.03	19.19	554800
1998-11-18	19.31	19.38	18.50	19.38	382200
1998-11-19	19.25	19.47	18.63	19.16	1065400
1998-11-20	19.38	19.44	19.00	19.19	625000
1998-11-23	19.25	19.28	19.06	19.16	492200
1998-11-24	19.25	19.50	19.19	19.25	844800
1998-11-25	19.25	19.53	19.13	19.53	645400
1998-11-27	19.47	19.50	19.38	19.50	341800
1998-11-30	19.47	19.59	19.31	19.31	885400
1998-12-01	19.00	19.03	18.44	18.53	1634800
1998-12-02	18.59	18.72	18.38	18.47	503200
1998-12-03	18.47	18.72	18.31	18.59	556800
1998-12-04	18.56	18.69	18.38	18.69	679000
1998-12-07	18.56	19.56	18.38	19.41	573000
1998-12-08	19.56	19.63	19.00	19.19	386200
1998-12-09	19.00	19.19	18.75	18.84	476200
1998-12-10	18.69	18.75	18.25	18.53	595600
1998-12-11	18.47	19.06	18.34	18.88	377200
1998-12-14	18.88	18.88	18.03	18.19	1456400
1998-12-15	18.25	18.50	18.22	18.47	1719800
1998-12-16	18.47	18.56	18.19	18.50	368000
1998-12-17	18.50	19.06	18.16	19.06	455800
1998-12-18	18.88	19.28	18.88	19.13	677000
1998-12-21	19.00	19.16	18.97	19.00	573600
1998-12-22	19.13	19.38	19.00	19.19	338600
1998-12-23	19.22	19.22	18.84	18.91	1203800
1998-12-24	18.97	19.13	18.81	19.03	521000
1998-12-28	19.03	19.03	18.66	18.72	730600
1998-12-29	18.78	18.81	18.56	18.72	268000
1998-12-30	18.84	18.97	18.75	18.84	1675000
1998-12-31	18.84	19.38	18.81	19.25	1846600
1999-01-04	19.34	19.59	19.13	19.28	1498200
1999-01-05	19.50	19.81	19.50	19.72	1083800
1999-01-06	20.25	21.03	20.19	20.56	1145800
1999-01-07	20.50	21.25	20.38	21.06	754000
1999-01-08	21.06	21.50	21.03	21.44	747600
1999-01-11	21.63	22.16	21.63	21.94	673400
1999-01-12	22.00	22.22	21.63	21.72	758000
1999-01-13	20.94	21.53	20.66	21.47	727400
1999-01-14	21.75	22.16	21.22	21.22	681000
1999-01-15	21.28	21.41	21.13	21.19	460000
1999-01-19	21.31	21.44	21.25	21.34	817400
1999-01-20	21.31	21.53	21.16	21.19	593400
1999-01-21	21.00	21.06	20.78	20.81	394600
1999-01-22	20.81	21.06	20.69	20.97	541600
1999-01-25	20.84	20.88	20.06	20.06	522000
1999-01-26	20.13	20.63	20.13	20.19	605400
1999-01-27	20.19	20.28	19.63	19.91	275400
1999-01-28	20.19	20.34	19.94	20.00	377600
1999-01-29	20.25	20.25	19.69	19.69	620000
1999-02-01	19.81	20.03	19.81	20.00	612800
1999-02-02	20.00	20.03	19.16	19.38	711600
1999-02-03	19.31	19.81	19.25	19.75	591400
1999-02-04	19.81	20.16	19.78	19.94	833200
1999-02-05	19.84	19.91	19.25	19.72	324200
1999-02-08	19.78	19.84	19.47	19.56	171400
1999-02-09	19.56	19.69	19.38	19.38	379000
1999-02-10	19.75	20.00	18.94	18.94	580000
1999-02-11	18.94	19.75	18.94	19.75	818000
1999-02-12	19.56	19.56	19.03	19.09	673600
1999-02-16	19.06	19.06	18.72	18.78	302200
1999-02-17	18.72	18.75	18.00	18.00	558800
1999-02-18	18.06	18.06	17.44	17.63	1672200
1999-02-19	17.69	17.75	17.50	17.63	896200
1999-02-22	17.66	17.97	17.63	17.84	547400
1999-02-23	17.88	18.53	17.75	18.50	607800
1999-02-24	18.63	18.63	18.38	18.50	354800
1999-02-25	18.44	18.47	18.19	18.19	412200
1999-02-26	18.19	18.25	17.53	17.66	395600
1999-03-01	16.25	17.44	16.25	17.34	3971400
1999-03-02	17.25	17.63	16.94	17.44	897400
1999-03-03	17.34	17.38	16.94	17.16	806000
1999-03-04	17.16	17.31	16.84	17.28	487600
1999-03-05	17.34	17.66	17.34	17.59	512600
1999-03-08	17.59	17.59	17.22	17.28	332600
1999-03-09	17.28	17.28	16.31	16.88	980800
1999-03-10	16.94	17.00	16.44	16.47	675600
1999-03-11	16.50	17.28	16.50	16.81	797000
1999-03-12	16.88	17.44	16.88	17.25	478800
1999-03-15	17.38	17.69	17.31	17.56	838800
1999-03-16	17.88	18.38	17.69	18.19	1086800
1999-03-17	18.25	18.31	17.13	18.00	5787200
1999-03-18	19.13	19.75	19.06	19.28	2950000
1999-03-19	19.31	20.50	19.31	19.72	1591400
1999-03-22	19.53	20.25	19.31	19.59	641200
1999-03-23	19.53	19.69	19.20	19.41	446800
1999-03-24	19.34	19.50	19.22	19.38	314800
1999-03-25	19.63	20.06	19.59	20.06	846400
1999-03-26	20.00	20.56	20.00	20.25	593000
1999-03-29	20.28	20.34	19.94	20.19	550000
1999-03-30	20.22	20.50	20.19	20.50	798400
1999-03-31	20.69	21.47	20.53	21.34	1217200
1999-04-01	21.31	22.13	21.31	21.59	984800
1999-04-05	21.63	21.66	21.16	21.19	653400
1999-04-06	21.16	21.25	21.00	21.19	513400
1999-04-07	21.19	21.19	20.94	20.94	490200
1999-04-08	20.94	21.34	20.91	21.34	323800
1999-04-09	21.28	21.75	21.28	21.75	193400
1999-04-12	21.56	21.69	21.50	21.56	361800
1999-04-13	21.56	22.19	21.53	22.00	626400
1999-04-14	22.00	22.56	21.88	22.19	934600
1999-04-15	22.25	23.38	22.25	22.75	984200
1999-04-16	22.56	23.00	22.56	22.78	627200
1999-04-19	22.84	23.25	22.81	23.06	1349000
1999-04-20	23.06	23.16	22.38	22.53	932400
1999-04-21	22.44	23.00	22.31	23.00	406200
1999-04-22	22.88	22.91	22.38	22.50	505800
1999-04-23	22.50	22.56	22.03	22.25	496400
1999-04-26	22.38	22.75	21.88	22.50	908800
1999-04-27	22.47	22.69	22.38	22.47	1158200
1999-04-28	22.50	23.31	22.44	23.25	650600
1999-04-29	23.28	23.69	22.31	22.84	684600
1999-04-30	22.84	23.25	22.81	22.94	540200
1999-05-03	22.97	23.81	22.88	23.81	550000
1999-05-04	23.88	24.47	23.88	24.28	734400
1999-05-05	24.25	24.91	24.19	24.50	877000
1999-05-06	24.63	25.19	24.63	25.19	985400
1999-05-07	25.19	26.97	25.19	26.34	1860600
1999-05-10	26.38	26.41	25.66	25.88	871800
1999-05-11	25.88	26.00	25.19	25.72	779200
1999-05-12	25.72	26.31	25.69	25.84	1094000
1999-05-13	25.84	26.00	25.69	25.75	1030600
1999-05-14	25.72	25.72	25.22	25.25	639400
1999-05-17	25.00	25.03	24.31	24.63	913400
1999-05-18	24.75	25.38	24.75	25.19	591600
1999-05-19	25.19	25.66	24.84	24.84	396400
1999-05-20	24.84	25.50	24.78	25.41	535800
1999-05-21	25.56	25.72	25.31	25.59	364600
1999-05-24	25.69	26.06	25.69	25.75	341200
1999-05-25	25.50	25.53	25.13	25.28	309000
1999-05-26	25.34	25.56	24.94	25.47	258800
1999-05-27	25.06	25.25	24.63	25.25	311000
1999-05-28	25.31	25.38	24.47	24.59	286600
1999-06-01	24.75	26.06	24.56	26.03	387200
1999-06-02	26.03	26.31	25.63	26.16	499800
1999-06-03	26.25	26.34	24.88	25.09	448600
1999-06-04	25.31	25.63	25.13	25.31	145600
1999-06-07	25.25	26.50	25.19	26.50	298200
1999-06-08	26.44	26.47	25.22	25.44	266400
1999-06-09	25.56	25.56	24.53	24.88	277200
1999-06-10	24.50	24.53	24.06	24.38	324400
1999-06-11	24.38	24.38	23.63	23.78	673400
1999-06-14	23.84	24.31	23.66	23.81	388800
1999-06-15	24.06	24.75	23.97	24.13	420600
1999-06-16	24.25	24.50	24.00	24.06	285600
1999-06-17	24.19	25.28	24.16	25.00	509200
1999-06-18	24.91	25.41	24.81	25.03	507000
1999-06-21	25.00	25.13	24.41	24.56	454000
1999-06-22	24.69	25.53	24.69	25.06	415600
1999-06-23	24.94	25.00	24.00	24.88	377800
1999-06-24	25.38	25.38	24.09	24.31	214000
1999-06-25	24.28	25.09	24.28	24.66	367600
1999-06-28	24.66	25.06	24.50	24.56	183800
1999-06-29	24.38	24.88	23.81	24.78	334800
1999-06-30	24.88	24.94	24.34	24.88	487400
1999-07-01	24.69	25.53	24.63	25.50	390400
1999-07-02	25.50	25.53	25.00	25.25	235600
1999-07-06	25.25	25.31	24.69	24.69	303200
1999-07-07	24.81	24.97	24.25	24.44	330400
1999-07-08	24.06	24.09	23.50	23.69	499600
1999-07-09	23.63	24.00	22.69	22.84	701400
1999-07-12	23.13	23.66	22.63	23.44	594400
1999-07-13	23.69	24.69	23.69	24.19	566400
1999-07-14	24.06	24.63	24.00	24.31	209600
1999-07-15	24.31	26.00	24.31	25.19	864200
1999-07-16	25.19	25.19	24.81	24.88	498400
1999-07-19	25.00	25.25	24.56	25.13	256600
1999-07-20	25.00	25.03	24.38	24.63	212400
1999-07-21	24.75	24.97	24.41	24.97	458600
1999-07-22	24.56	24.91	24.31	24.75	619000
1999-07-23	24.78	24.91	24.69	24.91	477000
1999-07-26	24.78	25.13	24.63	24.78	400200
1999-07-27	24.94	25.00	24.44	24.88	672200
1999-07-28	24.91	24.97	24.44	24.50	411400
1999-07-29	24.38	24.38	23.84	24.09	239800
1999-07-30	24.09	24.34	23.88	23.88	384800
1999-08-02	23.63	23.66	23.44	23.47	618000
1999-08-03	23.47	23.47	23.16	23.19	452000
1999-08-04	23.13	23.19	22.09	22.63	949400
1999-08-05	22.69	22.81	22.31	22.38	259800
1999-08-06	22.25	22.41	21.97	22.03	137200
1999-08-09	22.03	22.03	21.75	21.81	329200
1999-08-10	21.84	21.84	21.16	21.31	492600
1999-08-11	21.44	21.63	20.75	21.25	894200
1999-08-12	21.31	21.56	21.16	21.16	637400
1999-08-13	21.22	21.53	20.97	21.50	716800
1999-08-16	21.50	22.16	21.50	22.03	593000
1999-08-17	22.09	22.19	21.59	21.69	388400
1999-08-18	21.75	21.78	21.50	21.56	950000
1999-08-19	21.59	21.91	21.50	21.88	274800
1999-08-20	22.09	22.88	21.94	22.16	1218600
1999-08-23	22.75	22.88	22.69	22.78	784000
1999-08-24	22.75	22.78	21.25	21.81	661600
1999-08-25	21.78	21.97	21.50	21.69	585800
1999-08-26	21.66	22.00	21.56	21.88	396000
1999-08-27	21.78	21.94	21.50	21.50	240800
1999-08-30	21.38	21.47	21.03	21.03	221200
1999-08-31	20.72	20.75	19.69	20.09	1376800
1999-09-01	20.19	20.50	20.09	20.34	1088400
1999-09-02	20.13	20.56	20.00	20.25	410600
1999-09-03	20.22	20.75	20.22	20.63	389600
1999-09-07	20.63	21.00	20.63	20.94	391600
1999-09-08	20.88	20.91	20.31	20.63	287800
1999-09-09	20.53	20.56	20.22	20.53	241000
1999-09-10	20.53	21.09	20.50	20.69	546200
1999-09-13	20.63	20.63	20.19	20.19	421600
1999-09-14	19.63	19.97	19.53	19.88	740800
1999-09-15	20.31	20.41	20.06	20.22	918000
1999-09-16	20.25	20.25	19.75	20.00	232600
1999-09-17	20.00	20.00	19.75	19.84	433400
1999-09-20	19.72	19.91	19.44	19.72	253600
1999-09-21	19.84	19.84	18.88	19.06	562600
1999-09-22	19.19	19.41	19.13	19.28	179600
1999-09-23	19.22	19.22	18.72	18.75	266600
1999-09-24	18.50	18.56	17.50	17.56	1036600
1999-09-27	17.59	17.72	17.34	17.44	1197600
1999-09-28	17.47	17.50	16.75	17.03	1156200
1999-09-29	17.03	17.22	16.94	17.13	1844000
1999-09-30	17.19	17.81	17.19	17.59	1244400
1999-10-01	17.53	17.63	17.44	17.50	647400
1999-10-04	17.69	18.13	17.34	17.41	447600
1999-10-05	17.47	18.13	17.47	17.56	501000
1999-10-06	17.50	18.09	17.34	17.34	854400
1999-10-07	17.34	18.00	17.13	17.75	841600
1999-10-08	17.72	17.81	17.50	17.56	232600
1999-10-11	18.06	18.41	17.75	17.81	478000
1999-10-12	18.31	18.31	17.66	17.75	577400
1999-10-13	17.66	17.81	16.81	16.97	411400
1999-10-14	17.09	17.09	16.59	16.75	373400
1999-10-15	16.75	16.75	16.16	16.25	390600
1999-10-18	16.19	16.44	15.94	16.00	803400
1999-10-19	16.25	16.31	15.75	16.13	1012200
1999-10-20	16.13	16.44	15.81	16.25	792000
1999-10-21	16.13	16.31	15.94	16.28	643200
1999-10-22	16.19	16.31	16.03	16.19	671800
1999-10-25	16.31	16.47	16.00	16.38	413800
1999-10-26	16.63	17.22	16.22	16.28	597800
1999-10-27	16.25	16.38	15.81	16.13	693000
1999-10-28	17.00	17.00	16.38	16.59	540800
1999-10-29	16.94	17.44	16.84	16.88	931800
1999-11-01	17.25	17.31	16.94	17.03	461000
1999-11-02	17.03	17.16	16.88	16.97	286200
1999-11-03	17.25	17.25	16.59	16.84	730000
1999-11-04	16.94	17.03	16.69	16.78	422400
1999-11-05	17.00	17.13	16.75	16.94	378600
1999-11-08	16.94	16.94	16.41	16.44	540600
1999-11-09	16.53	16.56	16.13	16.50	987000
1999-11-10	16.56	17.13	16.53	16.53	415600
1999-11-11	16.63	16.94	15.94	15.94	469200
1999-11-12	15.75	15.97	15.38	15.78	1332000
1999-11-15	15.81	16.25	15.75	16.13	716000
1999-11-16	16.25	17.09	16.25	17.09	831800
1999-11-17	17.00	17.44	16.59	16.72	594200
1999-11-18	16.69	16.81	16.59	16.78	408400
1999-11-19	16.78	16.91	16.53	16.63	814000
1999-11-22	16.63	16.75	16.50	16.72	381000
1999-11-23	16.63	16.63	15.81	16.00	784600
1999-11-24	16.03	16.22	16.03	16.19	488400
1999-11-26	16.22	16.41	16.13	16.22	69000
1999-11-29	16.31	16.53	16.19	16.44	654200
1999-11-30	16.50	16.53	16.38	16.53	693400
1999-12-01	16.56	16.59	16.31	16.53	758000
1999-12-02	16.63	16.69	16.53	16.63	470400
1999-12-03	16.63	16.69	16.25	16.44	650200
1999-12-06	16.50	16.59	16.25	16.38	382400
1999-12-07	16.31	16.31	15.53	15.78	708600
1999-12-08	15.81	15.81	15.50	15.59	413000
1999-12-09	15.44	15.59	15.44	15.50	515200
1999-12-10	15.63	15.66	15.31	15.56	578000
1999-12-13	15.56	15.97	15.19	15.25	389200
1999-12-14	15.25	15.50	15.25	15.31	593800
1999-12-15	15.44	15.72	15.25	15.47	631200
1999-12-16	15.31	15.34	14.56	14.56	1145600
1999-12-17	14.44	15.34	14.38	15.25	2691400
1999-12-20	15.25	15.88	15.19	15.31	717800
1999-12-21	15.31	15.69	15.06	15.66	815400
1999-12-22	15.63	15.72	15.38	15.50	472000
1999-12-23	15.19	16.25	15.16	15.69	553000
1999-12-27	15.88	15.88	15.22	15.28	444400
1999-12-28	15.31	15.88	15.25	15.88	371000
1999-12-29	15.69	15.88	15.56	15.88	319000
1999-12-30	15.81	15.94	15.69	15.78	278000
1999-12-31	15.81	16.06	15.53	16.00	303800
2000-01-03	16.09	16.09	15.19	15.38	483200
2000-01-04	15.25	15.59	15.06	15.44	533400
2000-01-05	15.31	15.38	15.06	15.16	503000
2000-01-06	15.22	15.88	14.91	15.81	706000
2000-01-07	16.75	17.44	16.69	16.75	1682200
2000-01-10	16.75	16.97	16.00	16.75	631800
2000-01-11	17.25	17.38	16.44	16.53	714000
2000-01-12	16.50	17.13	16.50	16.88	439600
2000-01-13	17.25	17.81	17.09	17.72	1403200
2000-01-14	17.78	18.13	16.63	16.78	479600
2000-01-18	16.88	16.94	16.31	16.59	720400
2000-01-19	16.56	16.56	15.88	15.97	768000
2000-01-20	16.09	16.13	15.50	15.69	370400
2000-01-21	15.31	15.56	14.88	15.47	951600
2000-01-24	15.47	15.50	14.78	14.81	701600
2000-01-25	14.81	15.05	14.44	14.69	848000
2000-01-26	14.69	14.81	14.56	14.69	1532200
2000-01-27	14.66	14.66	14.03	14.28	1073800
2000-01-28	14.28	14.28	13.19	13.72	1322000
2000-01-31	13.84	14.06	13.56	14.03	443200
2000-02-01	13.91	13.97	13.25	13.63	765600
2000-02-02	13.72	13.84	13.34	13.56	455200
2000-02-03	13.50	13.72	13.16	13.47	503000
2000-02-04	13.56	13.75	13.31	13.59	481400
2000-02-07	13.50	13.56	13.00	13.16	452000
2000-02-08	13.41	13.69	13.00	13.06	739600
2000-02-09	13.13	13.19	12.44	12.63	775400
2000-02-10	12.63	12.69	11.94	12.00	1548000
2000-02-11	11.88	11.97	11.31	11.38	2080200
2000-02-14	11.69	12.16	11.69	12.00	3433000
2000-02-15	12.31	12.75	12.25	12.25	4376000
2000-02-16	12.00	12.06	11.50	11.69	2431600
2000-02-17	11.59	11.63	11.06	11.13	1750400
2000-02-18	11.16	11.28	11.06	11.19	614600
2000-02-22	11.19	11.38	11.00	11.25	938600
2000-02-23	11.28	11.34	10.75	11.06	529800
2000-02-24	10.94	10.94	10.19	10.44	1819600
2000-02-25	10.31	10.38	9.63	10.00	2885000
2000-02-28	10.00	10.25	9.81	9.97	1260800
2000-02-29	10.09	10.84	10.06	10.56	2033400
2000-03-01	10.75	11.13	10.75	11.00	2046800
2000-03-02	11.00	11.31	10.88	11.16	1762000
2000-03-03	11.22	11.63	11.22	11.59	5633000
2000-03-06	12.25	12.94	12.03	12.72	3139600
2000-03-07	12.75	12.78	12.41	12.47	2010800
2000-03-08	12.44	13.25	12.44	13.03	2923800
2000-03-09	13.16	13.22	12.91	12.91	893800
2000-03-10	12.72	13.25	12.69	12.94	995000
2000-03-13	12.63	12.81	12.56	12.81	477200
2000-03-14	12.81	13.19	12.56	12.66	661000
2000-03-15	12.88	12.94	12.59	12.91	1090000
2000-03-16	12.91	14.06	12.88	14.06	1358400
2000-03-17	14.06	14.56	14.00	14.09	1035000
2000-03-20	13.88	14.00	13.31	13.38	1261000
2000-03-21	13.06	13.59	13.06	13.41	464800
2000-03-22	13.50	13.88	13.25	13.41	383800
2000-03-23	13.31	13.53	13.28	13.50	296400
2000-03-24	13.63	13.81	13.06	13.34	624000
2000-03-27	13.47	13.63	13.19	13.28	394400
2000-03-28	13.22	13.69	13.06	13.06	670600
2000-03-29	13.00	13.44	12.72	12.84	750800
2000-03-30	12.84	13.31	12.84	12.91	1119400
2000-03-31	13.03	14.06	13.03	14.06	1186600
2000-04-03	13.81	14.00	13.53	13.69	506000
2000-04-04	13.72	13.72	12.75	13.09	1383400
2000-04-05	13.16	13.47	12.94	13.41	514800
2000-04-06	13.25	13.69	13.25	13.50	847400
2000-04-07	13.47	13.59	13.16	13.22	719600
2000-04-10	13.34	14.00	13.31	13.56	850400
2000-04-11	13.59	14.34	13.59	14.00	868200
2000-04-12	14.13	15.09	14.13	14.78	1277200
2000-04-13	14.78	14.94	14.34	14.88	547200
2000-04-14	14.78	14.78	13.00	13.16	945800
2000-04-17	13.28	14.00	13.19	13.81	838400
2000-04-18	13.94	14.25	13.94	14.06	788600
2000-04-19	14.19	14.50	13.88	14.13	604200
2000-04-20	14.19	14.38	13.81	13.81	512400
2000-04-24	14.06	14.63	13.44	14.50	659800
2000-04-25	14.50	14.88	14.28	14.75	480000
2000-04-26	14.66	15.31	14.56	15.09	972000
2000-04-27	14.97	14.97	14.16	14.38	496400
2000-04-28	14.47	15.00	14.25	14.97	545600
2000-05-01	14.84	15.06	14.28	14.94	612000
2000-05-02	14.81	14.81	14.25	14.28	343200
2000-05-03	14.50	14.56	14.28	14.44	425400
2000-05-04	14.31	14.38	14.06	14.22	519800
2000-05-05	14.22	14.50	14.00	14.50	399200
2000-05-08	14.44	14.56	14.09	14.13	399600
2000-05-09	14.25	14.66	14.13	14.50	486400
2000-05-10	14.63	14.69	14.25	14.41	489400
2000-05-11	14.34	14.53	14.19	14.28	417200
2000-05-12	14.41	14.63	14.13	14.50	499600
2000-05-15	14.00	14.13	13.63	13.63	815600
2000-05-16	13.69	14.28	13.63	14.13	393800
2000-05-17	13.81	13.91	13.50	13.59	522000
2000-05-18	13.69	13.69	13.50	13.50	271600
2000-05-19	13.38	13.44	13.13	13.41	360600
2000-05-22	13.41	13.59	12.84	13.00	261200
2000-05-23	12.94	13.47	12.63	12.63	416000
2000-05-24	12.63	12.84	12.19	12.19	1078200
2000-05-25	12.31	12.59	12.06	12.44	908000
2000-05-26	12.34	12.34	11.88	11.88	829200
2000-05-30	11.91	12.19	11.53	12.16	404400
2000-05-31	12.22	12.28	11.72	11.72	903600
2000-06-01	11.84	12.00	11.75	11.84	552200
2000-06-02	11.97	12.00	11.53	11.72	786600
2000-06-05	11.72	12.16	11.69	11.97	733600
2000-06-06	12.03	12.03	11.78	11.94	577400
2000-06-07	11.88	11.91	11.66	11.69	399200
2000-06-08	11.56	11.59	11.25	11.25	444600
2000-06-09	11.25	11.25	10.94	11.00	906600
2000-06-12	11.13	11.63	11.00	11.41	666600
2000-06-13	11.31	11.31	11.00	11.06	520800
2000-06-14	11.28	11.31	11.13	11.16	845200
2000-06-15	11.09	11.19	10.84	11.06	1493800
2000-06-16	10.94	11.09	10.75	11.00	555000
2000-06-19	11.00	11.09	10.69	10.69	1174600
2000-06-20	10.75	10.81	10.59	10.72	880600
2000-06-21	10.75	10.88	10.63	10.69	568600
2000-06-22	10.78	10.81	10.44	10.50	557200
2000-06-23	10.53	10.53	10.19	10.28	697800
2000-06-26	10.59	10.59	10.31	10.50	682600
2000-06-27	10.50	10.66	10.38	10.44	1945000
2000-06-28	10.56	10.56	10.31	10.41	1587400
2000-06-29	10.44	10.81	10.38	10.72	1274600
2000-06-30	11.00	11.00	9.99	9.99	2382800
2000-07-03	10.19	10.47	10.19	10.34	556400
2000-07-05	10.13	10.72	10.13	10.38	1016000
2000-07-06	10.44	10.63	10.31	10.53	1092400
2000-07-07	10.41	10.75	10.09	10.75	1338400
2000-07-10	10.75	10.97	10.75	10.84	736200
2000-07-11	10.78	10.81	10.47	10.56	957600
2000-07-12	10.53	10.94	10.47	10.88	1841000
2000-07-13	10.94	11.00	10.69	10.94	582400
2000-07-14	11.00	11.00	10.66	10.81	738800
2000-07-17	10.78	10.84	10.34	10.59	601600
2000-07-18	10.53	10.66	10.28	10.63	931000
2000-07-19	10.56	10.75	10.44	10.53	759400
2000-07-20	10.66	11.00	10.66	10.84	1518800
2000-07-21	10.75	11.94	10.75	11.53	2832200
2000-07-24	11.88	11.88	11.56	11.69	1491800
2000-07-25	11.63	11.97	11.63	11.75	996000
2000-07-26	11.75	11.81	11.56	11.78	863800
2000-07-27	11.88	11.94	11.69	11.81	696400
2000-07-28	11.84	12.03	11.75	11.84	681800
2000-07-31	11.91	11.91	11.50	11.66	554800
2000-08-01	11.63	12.09	11.56	11.91	758400
2000-08-02	12.03	12.13	11.56	11.69	1442200
2000-08-03	11.63	11.81	11.56	11.59	894800
2000-08-04	11.59	11.81	11.25	11.63	1916600
2000-08-07	11.50	12.13	11.25	12.03	683400
2000-08-08	12.25	12.47	12.19	12.41	691800
2000-08-09	12.53	12.56	12.28	12.44	589000
2000-08-10	12.31	12.34	12.13	12.19	226200
2000-08-11	12.25	12.69	12.25	12.63	482400
2000-08-14	12.59	13.06	12.59	13.06	395400
2000-08-15	12.94	13.00	12.75	12.91	586400
2000-08-16	12.91	13.38	12.88	13.19	710200
2000-08-17	13.25	13.41	13.06	13.28	745600
2000-08-18	13.22	13.22	12.78	12.78	369600
2000-08-21	12.88	12.94	12.72	12.72	681200
2000-08-22	12.75	12.75	12.41	12.50	953600
2000-08-23	12.50	12.53	12.22	12.28	844400
2000-08-24	12.28	12.28	12.03	12.16	919200
2000-08-25	12.00	12.00	10.78	11.25	2628600
2000-08-28	11.19	11.50	11.06	11.38	1692400
2000-08-29	11.28	11.28	10.97	11.09	898600
2000-08-30	11.13	11.13	10.88	10.97	631200
2000-08-31	10.94	11.13	10.78	10.78	1376400
2000-09-01	10.78	11.13	10.69	11.00	837200
2000-09-05	11.13	11.13	10.88	11.09	611800
2000-09-06	10.97	11.44	10.94	11.28	763800
2000-09-07	11.41	11.63	11.38	11.50	935600
2000-09-08	11.50	11.53	11.13	11.38	1270000
2000-09-11	11.38	11.41	11.19	11.19	816400
2000-09-12	11.19	11.19	10.81	11.03	1088000
2000-09-13	11.03	11.06	10.91	10.91	670000
2000-09-14	10.91	11.03	10.81	10.84	1495800
2000-09-15	10.63	10.84	10.63	10.75	678600
2000-09-18	10.63	10.75	10.44	10.56	1102800
2000-09-19	10.50	10.69	10.47	10.56	923800
2000-09-20	10.56	10.63	10.41	10.44	746000
2000-09-21	10.44	10.47	10.16	10.41	1057600
2000-09-22	10.38	10.41	10.09	10.38	587200
2000-09-25	10.31	10.44	10.06	10.22	572000
2000-09-26	10.00	10.00	9.75	9.97	941400
2000-09-27	10.00	10.09	9.94	10.06	1953800
2000-09-28	10.00	10.44	10.00	10.28	667200
2000-09-29	10.25	10.34	10.06	10.28	1394400
2000-10-02	10.28	10.31	9.94	10.22	565200
2000-10-03	10.13	10.31	10.03	10.19	939200
2000-10-04	10.19	11.56	10.19	11.34	2030200
2000-10-05	11.31	11.41	11.00	11.25	707400
2000-10-06	11.28	11.34	10.88	10.88	806800
2000-10-09	10.94	11.44	10.88	11.31	406600
2000-10-10	11.31	11.38	10.84	10.88	357200
2000-10-11	10.75	10.78	10.53	10.56	728200
2000-10-12	10.50	10.59	10.28	10.41	573400
2000-10-13	10.31	10.88	10.19	10.88	648800
2000-10-16	10.81	11.38	10.72	11.34	929600
2000-10-17	11.22	11.22	10.63	10.63	625200
2000-10-18	10.56	10.81	10.28	10.78	372800
2000-10-19	10.81	11.53	10.81	11.34	1024200
2000-10-20	11.25	11.31	10.38	10.56	1233000
2000-10-23	10.56	10.72	10.53	10.72	700400
2000-10-24	10.72	11.88	10.66	11.88	1337000
2000-10-25	12.00	12.41	11.69	11.84	1252400
2000-10-26	11.88	12.50	11.88	12.22	1092400
2000-10-27	12.19	12.69	12.19	12.34	603600
2000-10-30	12.34	13.03	12.34	12.78	1364800
2000-10-31	12.91	13.63	12.91	13.63	1007800
2000-11-01	13.53	13.69	13.44	13.53	1339400
2000-11-02	13.56	13.56	12.75	13.03	1400400
2000-11-03	13.03	13.06	12.72	12.81	651000
2000-11-06	12.94	13.06	12.84	12.97	368600
2000-11-07	13.00	13.06	12.72	12.88	439600
2000-11-08	12.94	12.97	12.72	12.81	348800
2000-11-09	12.81	12.81	12.25	12.53	581400
2000-11-10	12.53	12.53	11.97	12.16	704600
2000-11-13	11.97	12.22	11.72	12.09	500200
2000-11-14	12.09	12.09	10.88	11.31	2690800
2000-11-15	11.34	11.97	11.34	11.94	956200
2000-11-16	11.97	11.97	11.25	11.44	655400
2000-11-17	11.41	11.41	11.19	11.31	757200
2000-11-20	11.25	11.44	11.11	11.25	569600
2000-11-21	11.13	11.25	11.03	11.09	1353800
2000-11-22	10.56	11.06	10.44	11.00	1029200
2000-11-24	11.00	11.38	11.00	11.31	356600
2000-11-27	11.22	11.56	11.13	11.22	1199400
2000-11-28	11.09	11.34	10.81	10.88	1068400
2000-11-29	10.78	11.00	10.78	10.88	1192800
2000-11-30	10.88	11.00	10.81	10.94	1632600
2000-12-01	10.94	11.09	10.81	11.00	727400
2000-12-04	11.00	11.13	10.78	10.88	759200
2000-12-05	10.88	11.25	10.84	10.97	642800
2000-12-06	10.91	11.03	10.66	10.72	1392800
2000-12-07	10.59	10.59	10.16	10.19	1655600
2000-12-08	10.19	10.81	10.13	10.72	1428600
2000-12-11	10.72	10.94	10.34	10.78	995400
2000-12-12	10.69	10.69	10.25	10.41	944600
2000-12-13	10.47	10.66	10.13	10.41	669600
2000-12-14	10.94	10.94	10.31	10.41	1098200
2000-12-15	10.19	10.34	10.09	10.09	658600
2000-12-18	10.19	10.97	10.16	10.78	838400
2000-12-19	10.84	10.97	10.31	10.31	983600
2000-12-20	10.38	11.38	10.31	11.00	959000
2000-12-21	11.06	11.25	10.59	10.97	881800
2000-12-22	11.00	11.97	11.00	11.63	749800
2000-12-26	11.63	11.91	11.44	11.75	689600
2000-12-27	11.75	12.22	11.63	12.16	1308200
2000-12-28	12.09	12.53	12.06	12.25	982800
2000-12-29	12.16	12.75	12.16	12.41	492600
2001-01-02	12.41	12.59	12.25	12.25	846200
2001-01-03	12.31	13.69	12.31	13.00	1760000
2001-01-04	13.75	15.06	13.75	14.56	4155200
2001-01-05	14.63	14.75	14.19	14.25	2020800
2001-01-08	14.19	14.22	13.50	13.97	1026600
2001-01-09	13.84	13.97	13.63	13.94	981800
2001-01-10	13.91	13.91	13.34	13.75	896000
2001-01-11	13.75	14.63	13.59	14.47	878600
2001-01-12	14.38	14.38	13.88	14.28	920800
2001-01-16	14.19	14.88	14.19	14.88	1020000
2001-01-17	14.81	15.00	14.78	14.88	763400
2001-01-18	14.75	14.91	14.63	14.84	654800
2001-01-19	14.88	14.88	13.69	14.16	1240200
2001-01-22	14.03	14.53	13.97	14.34	647800
2001-01-23	14.34	14.53	14.25	14.47	955800
2001-01-24	14.44	14.47	14.00	14.25	432200
2001-01-25	14.13	14.63	14.00	14.50	408200
2001-01-26	14.63	14.63	14.09	14.41	451000
2001-01-29	14.37	14.88	14.33	14.81	612800
2001-01-30	14.88	14.91	14.30	14.74	432400
2001-01-31	14.50	14.90	14.38	14.55	525400
2001-02-01	14.20	14.35	14.03	14.30	1247400
2001-02-02	14.43	14.74	14.42	14.54	1537000
2001-02-05	14.44	14.95	14.44	14.93	991600
2001-02-06	14.65	15.50	14.65	15.46	1664000
2001-02-07	15.58	15.88	15.35	15.47	1193000
2001-02-08	15.37	15.45	14.93	15.45	867200
2001-02-09	15.33	15.38	14.88	14.91	924600
2001-02-12	14.94	15.40	14.90	15.30	742200
2001-02-13	15.18	15.58	15.18	15.48	545200
2001-02-14	16.25	16.79	15.98	16.08	2574400
2001-02-15	16.20	16.48	16.17	16.42	620600
2001-02-16	16.10	16.16	15.95	16.06	1017600
2001-02-20	16.13	16.72	16.10	16.58	939600
2001-02-21	16.83	17.03	16.68	16.73	818000
2001-02-22	16.70	16.71	15.50	15.90	1482600
2001-02-23	15.98	16.08	15.75	15.99	607800
2001-02-26	16.15	16.61	16.05	16.55	501000
2001-02-27	16.60	16.85	16.21	16.29	523200
2001-02-28	16.17	16.38	15.63	16.03	1106600
2001-03-01	16.03	16.03	15.64	15.80	761400
2001-03-02	15.90	17.57	15.88	17.07	1652000
2001-03-05	17.05	17.23	16.87	16.87	626800
2001-03-06	16.95	17.28	16.67	16.90	750200
2001-03-07	16.85	17.08	16.75	16.98	679000
2001-03-08	16.99	17.50	16.93	17.25	956400
2001-03-09	17.75	18.00	16.75	17.35	2033400
2001-03-12	17.27	17.58	17.01	17.18	898600
2001-03-13	17.25	17.25	16.50	16.94	1125000
2001-03-14	16.50	16.60	16.45	16.50	812800
2001-03-15	16.48	16.50	15.25	15.37	1639400
2001-03-16	15.45	15.58	14.98	15.16	2113000
2001-03-19	15.08	16.23	15.03	16.18	829400
2001-03-20	16.15	16.75	16.00	16.03	1117200
2001-03-21	15.98	15.98	15.43	15.70	874200
2001-03-22	15.58	15.58	14.88	15.29	891000
2001-03-23	15.25	15.79	15.25	15.48	599000
2001-03-26	15.70	15.85	15.45	15.69	930400
2001-03-27	15.78	15.93	15.18	15.81	439800
2001-03-28	15.73	15.78	15.48	15.49	507600
2001-03-29	15.20	15.25	14.90	15.12	1017200
2001-03-30	15.12	15.33	14.50	14.65	1540000
2001-04-02	14.75	15.34	14.75	14.89	1114600
2001-04-03	14.88	14.88	14.20	14.20	697800
2001-04-04	14.30	15.23	14.28	15.02	1308800
2001-04-05	15.02	15.38	14.80	15.21	656000
2001-04-06	14.95	15.25	14.60	15.22	694200
2001-04-09	15.15	15.75	14.98	15.49	554600
2001-04-10	16.05	16.45	15.80	16.20	871200
2001-04-11	16.38	16.39	15.28	15.68	651800
2001-04-12	15.56	16.24	15.40	16.12	555400
2001-04-16	16.45	16.49	15.93	16.21	504400
2001-04-17	16.21	16.49	16.08	16.43	443000
2001-04-18	16.48	17.90	16.48	17.40	1272200
2001-04-19	17.40	17.67	17.00	17.66	783800
2001-04-20	17.63	17.63	17.00	17.56	670800
2001-04-23	17.05	17.88	17.05	17.53	1239600
2001-04-24	17.53	18.90	17.50	18.10	1902600
2001-04-25	17.15	17.95	17.07	17.92	1667200
2001-04-26	17.93	18.15	17.78	17.96	673800
2001-04-27	17.60	18.05	17.40	17.99	1191800
2001-04-30	17.70	18.12	17.66	18.00	921400
2001-05-01	18.05	18.20	17.60	17.97	611000
2001-05-02	17.73	18.28	17.73	18.23	613600
2001-05-03	18.23	18.23	17.71	18.20	902600
2001-05-04	18.21	19.25	17.64	19.25	1153800
2001-05-07	19.00	19.10	18.43	18.67	626400
2001-05-08	18.70	18.80	17.84	18.19	750400
2001-05-09	18.31	18.31	18.00	18.22	261000
2001-05-10	18.13	18.13	17.91	18.01	832800
2001-05-11	18.03	18.09	17.78	17.83	544400
2001-05-14	17.83	17.85	17.63	17.75	776800
2001-05-15	17.76	18.00	17.15	18.00	1122000
2001-05-16	17.89	18.41	17.71	18.28	1218600
2001-05-17	18.45	19.13	18.45	18.65	868800
2001-05-18	18.65	19.05	18.64	18.80	706400
2001-05-21	18.60	19.00	18.08	19.00	878000
2001-05-22	19.00	19.00	18.40	18.50	1082200
2001-05-23	18.33	18.33	18.06	18.07	560000
2001-05-24	18.08	18.08	17.43	17.75	1766400
2001-05-25	17.73	18.20	17.39	17.67	1328800
2001-05-29	17.79	18.08	17.70	17.84	722000
2001-05-30	17.85	17.85	17.10	17.24	561600
2001-05-31	17.35	17.55	17.03	17.44	848800
2001-06-01	17.62	17.80	17.02	17.60	823800
2001-06-04	17.70	17.70	17.20	17.42	344200
2001-06-05	16.60	17.65	16.59	17.65	861800
2001-06-06	17.65	17.82	17.44	17.76	801000
2001-06-07	17.76	17.80	17.39	17.67	527800
2001-06-08	17.75	17.78	17.56	17.65	527800
2001-06-11	17.50	17.69	17.39	17.47	374800
2001-06-12	17.47	17.47	16.45	16.68	1847400
2001-06-13	16.83	17.03	16.63	16.78	850800
2001-06-14	16.78	16.78	16.38	16.43	426800
2001-06-15	16.20	16.63	16.20	16.58	532000
2001-06-18	16.68	16.99	16.59	16.76	292200
2001-06-19	16.76	16.94	16.68	16.75	368600
2001-06-20	16.73	17.00	16.43	16.74	511400
2001-06-21	16.81	17.45	16.79	17.37	939000
2001-06-22	17.39	17.65	17.13	17.18	688000
2001-06-25	17.10	17.38	16.80	16.80	432000
2001-06-26	16.80	16.80	16.33	16.38	1300600
2001-06-27	16.48	16.85	16.48	16.71	602400
2001-06-28	16.73	17.28	16.70	17.21	490600
2001-06-29	16.95	17.50	16.88	17.45	2334600
2001-07-02	17.45	18.22	17.45	18.06	980400
2001-07-03	18.06	18.50	17.99	18.39	988800
2001-07-05	18.39	18.95	18.20	18.53	1491600
2001-07-06	18.48	18.48	18.03	18.16	693400
2001-07-09	18.15	18.65	18.00	18.30	585400
2001-07-10	18.32	18.60	18.32	18.43	1111000
2001-07-11	18.38	18.80	18.38	18.75	1350000
2001-07-12	18.87	19.48	18.75	19.35	1662000
2001-07-13	19.23	20.05	19.14	19.85	1280400
2001-07-16	19.86	20.10	19.76	19.97	2181000
2001-07-17	19.98	20.38	19.94	20.25	1729200
2001-07-18	20.25	20.27	19.65	19.98	1678000
2001-07-19	19.95	20.03	19.84	20.00	1146000
2001-07-20	20.00	20.05	19.30	19.90	1908400
2001-07-23	19.93	19.93	19.65	19.65	633600
2001-07-24	19.38	19.45	18.51	19.28	1108000
2001-07-25	19.50	19.50	18.85	19.18	1065800
2001-07-26	19.16	19.68	18.88	19.54	1101600
2001-07-27	19.55	19.95	19.50	19.71	701800
2001-07-30	19.74	20.11	19.73	20.05	1191200
2001-07-31	20.05	20.05	19.78	19.80	867200
2001-08-01	19.81	19.81	19.60	19.62	964800
2001-08-02	19.62	20.00	19.62	20.00	718000
2001-08-03	19.95	20.16	19.73	20.10	1353800
2001-08-06	20.28	20.49	20.15	20.48	1383600
2001-08-07	20.50	20.63	20.40	20.52	1741600
2001-08-08	20.52	20.73	20.39	20.39	1773400
2001-08-09	20.38	20.50	20.18	20.25	1788000
2001-08-10	20.25	20.45	20.03	20.41	926000
2001-08-13	20.50	20.55	19.93	20.33	1060400
2001-08-14	20.36	20.76	20.36	20.50	1042200
2001-08-15	20.53	21.00	20.50	20.89	1867200
2001-08-16	20.89	21.20	20.76	21.07	1754600
2001-08-17	19.88	19.88	18.12	18.53	4928400
2001-08-20	18.53	18.53	16.70	17.15	3787400
2001-08-21	17.15	17.45	16.91	17.09	1977200
2001-08-22	17.43	17.88	17.13	17.83	1536200
2001-08-23	17.71	17.90	17.53	17.74	1075800
2001-08-24	17.65	17.98	17.60	17.70	911800
2001-08-27	17.70	17.87	17.55	17.70	421200
2001-08-28	17.70	17.85	17.55	17.64	568600
2001-08-29	17.74	17.74	17.53	17.61	658400
2001-08-30	17.61	17.75	17.30	17.38	730200
2001-08-31	17.40	18.23	17.36	18.12	958600
2001-09-04	18.15	18.83	18.03	18.54	756400
2001-09-05	18.58	18.62	18.28	18.34	688000
2001-09-06	18.34	18.52	18.12	18.13	583200
2001-09-07	17.98	18.00	17.40	17.48	835800
2001-09-10	17.40	17.40	16.75	16.93	802200
2001-09-17	13.50	14.60	13.50	14.00	2242400
2001-09-18	13.50	13.73	12.85	13.28	1980800
2001-09-19	13.25	13.35	12.38	12.57	2009800
2001-09-20	12.57	12.70	12.17	12.26	1512200
2001-09-21	12.26	12.27	11.30	12.21	1424000
2001-09-24	12.60	13.03	12.28	13.00	1496200
2001-09-25	12.95	13.15	12.90	13.05	1564000
2001-09-26	12.90	13.17	12.76	12.93	1969800
2001-09-27	12.93	13.15	12.50	12.95	1769000
2001-09-28	12.90	13.65	12.90	13.51	1330200
2001-10-01	13.51	13.55	13.10	13.26	1062400
2001-10-02	13.39	13.60	12.91	13.29	1502400
2001-10-03	13.26	14.10	13.26	14.03	1104400
2001-10-04	14.85	15.13	14.00	14.10	1512400
2001-10-05	14.00	14.40	13.85	14.29	777000
2001-10-08	14.29	14.30	14.01	14.10	612200
2001-10-09	14.23	14.30	13.95	14.29	570400
2001-10-10	14.35	15.10	14.32	14.95	952600
2001-10-11	14.96	15.93	14.96	15.75	1314800
2001-10-12	15.63	15.63	15.05	15.62	808600
2001-10-15	15.55	15.70	15.35	15.68	359800
2001-10-16	15.75	16.00	15.23	15.64	527800
2001-10-17	15.73	15.75	14.70	14.87	816000
2001-10-18	15.08	15.08	14.67	14.85	657600
2001-10-19	14.85	14.85	14.55	14.78	629800
2001-10-22	14.70	14.88	14.50	14.77	548200
2001-10-23	14.78	15.64	14.78	15.44	938800
2001-10-24	15.73	16.00	15.60	15.88	1286600
2001-10-25	15.88	16.31	15.72	16.26	933600
2001-10-26	16.20	16.55	16.16	16.47	802400
2001-10-29	16.48	16.50	15.75	15.91	787200
2001-10-30	15.91	15.91	15.34	15.39	1077600
2001-10-31	15.43	15.71	15.25	15.35	1088000
2001-11-01	15.43	15.71	15.06	15.60	782200
2001-11-02	15.65	15.94	15.63	15.85	697600
2001-11-05	15.88	16.50	15.88	16.36	368800
2001-11-06	16.38	16.58	16.23	16.51	485200
2001-11-07	16.45	16.65	16.40	16.44	506600
2001-11-08	16.40	16.77	16.40	16.45	535400
2001-11-09	16.28	16.42	16.10	16.38	324600
2001-11-12	16.33	16.40	15.99	16.13	455600
2001-11-13	16.13	16.50	16.13	16.40	1120800
2001-11-14	16.63	17.02	16.61	16.80	1195000
2001-11-15	16.80	17.70	16.80	17.56	955800
2001-11-16	17.60	17.85	17.51	17.73	1339200
2001-11-19	17.65	18.05	17.20	17.50	758200
2001-11-20	17.50	17.54	17.25	17.43	429800
2001-11-21	17.43	17.43	16.97	17.08	393200
2001-11-23	17.08	17.58	17.03	17.57	195600
2001-11-26	17.45	17.70	17.38	17.57	519400
2001-11-27	17.39	17.63	17.34	17.53	984800
2001-11-28	17.50	17.88	17.38	17.58	370000
2001-11-29	17.60	17.65	17.22	17.59	573400
2001-11-30	17.60	18.08	17.48	17.88	692800
2001-12-03	17.88	17.88	17.41	17.66	623000
2001-12-04	17.65	18.23	17.63	18.20	510400
2001-12-05	18.25	18.75	18.25	18.53	1311600
2001-12-06	18.58	19.06	18.50	19.02	887000
2001-12-07	19.10	19.58	19.10	19.10	1464000
2001-12-10	18.73	18.73	18.10	18.34	975200
2001-12-11	18.22	18.50	18.08	18.33	668800
2001-12-12	18.21	18.53	18.15	18.28	290400
2001-12-13	18.28	18.45	17.86	17.86	662600
2001-12-14	17.88	18.27	17.83	18.15	489200
2001-12-17	18.15	18.48	18.12	18.39	560600
2001-12-18	18.49	18.60	18.30	18.46	672400
2001-12-19	18.56	19.00	18.46	18.74	799000
2001-12-20	18.65	18.75	18.08	18.22	403800
2001-12-21	18.09	18.60	17.73	18.43	895000
2001-12-24	18.60	18.75	18.30	18.37	260600
2001-12-26	18.35	18.68	18.33	18.59	339200
2001-12-27	18.71	19.05	18.71	18.89	440600
2001-12-28	18.96	19.13	18.95	19.08	277200
2001-12-31	18.98	19.30	18.78	19.07	374400
2002-01-02	18.95	18.98	18.43	18.81	628400
2002-01-03	19.00	19.45	18.98	19.41	702800
2002-01-04	19.65	20.00	19.56	19.99	724400
2002-01-07	19.95	20.16	19.68	19.85	854200
2002-01-08	19.65	19.65	19.24	19.51	715000
2002-01-09	19.43	19.54	19.19	19.34	762400
2002-01-10	19.05	19.36	18.72	19.30	1205200
2002-01-11	19.28	19.33	18.87	19.04	984400
2002-01-14	18.99	18.99	18.54	18.68	815000
2002-01-15	18.68	18.83	18.03	18.13	806800
2002-01-16	18.08	18.19	17.76	17.76	1105000
2002-01-17	17.88	18.55	17.81	18.47	681600
2002-01-18	18.48	18.55	18.18	18.40	535000
2002-01-22	18.50	18.83	18.49	18.66	501200
2002-01-23	18.66	19.05	18.48	18.98	631800
2002-01-24	18.99	19.05	18.87	18.91	490000
2002-01-25	18.80	19.77	18.75	19.55	894000
2002-01-28	19.65	19.80	19.47	19.53	621400
2002-01-29	19.53	19.64	19.02	19.14	803200
2002-01-30	19.25	19.74	19.23	19.58	1193200
2002-01-31	19.68	20.33	19.63	20.08	1131600
2002-02-01	19.73	20.32	19.30	20.00	1061600
2002-02-04	20.00	20.50	19.93	20.05	1140000
2002-02-05	20.00	20.45	19.78	20.00	798200
2002-02-06	19.88	20.25	19.73	19.78	1067400
2002-02-07	19.78	19.97	19.44	19.45	1018200
2002-02-08	19.70	20.00	19.68	19.98	998000
2002-02-11	20.00	20.48	20.00	20.44	1102400
2002-02-12	20.44	20.76	20.38	20.61	911000
2002-02-13	20.61	20.95	20.61	20.80	816200
2002-02-14	20.03	20.03	19.38	19.48	3496800
2002-02-15	19.49	19.73	19.28	19.53	1441200
2002-02-19	19.50	19.68	19.43	19.52	1136200
2002-02-20	19.63	20.27	19.23	20.19	1764800
2002-02-21	20.23	20.63	20.03	20.43	1107600
2002-02-22	20.63	20.90	20.55	20.82	1080200
2002-02-25	21.00	22.14	21.00	22.05	2606200
2002-02-26	22.38	23.15	22.35	22.90	4336000
2002-02-27	23.00	23.10	22.25	22.55	1670000
2002-02-28	22.50	22.55	22.17	22.35	1497400
2002-03-01	23.00	23.30	22.78	23.15	3046400
2002-03-04	23.45	24.39	23.39	24.35	1904200
2002-03-05	24.13	24.28	23.56	23.78	1430400
2002-03-06	23.78	24.58	23.78	24.53	811400
2002-03-07	24.53	25.35	24.52	24.76	1223600
2002-03-08	25.00	25.25	24.83	25.25	1939800
2002-03-11	25.25	25.25	25.00	25.00	1707800
2002-03-12	25.00	25.29	24.65	25.00	1266200
2002-03-13	24.83	24.91	24.38	24.68	692800
2002-03-14	24.72	24.88	24.38	24.38	796000
2002-03-15	24.10	24.80	24.10	24.64	899000
2002-03-18	24.25	24.50	23.89	24.05	1177600
2002-03-19	24.00	24.33	24.00	24.27	1232000
2002-03-20	24.27	24.47	24.03	24.05	947000
2002-03-21	23.98	24.05	23.25	23.50	1064000
2002-03-22	23.55	23.90	23.31	23.56	733000
2002-03-25	23.65	23.65	22.35	22.42	1913400
2002-03-26	22.55	23.55	22.55	22.96	1345400
2002-03-27	23.10	23.92	23.10	23.87	1196000
2002-03-28	24.00	24.43	23.80	23.80	1271000
2002-04-01	23.80	23.83	23.08	23.59	1467400
2002-04-02	23.45	23.83	23.30	23.76	760800
2002-04-03	23.76	23.80	23.30	23.40	681200
2002-04-04	23.30	23.77	23.16	23.68	486800
2002-04-05	23.95	24.55	23.92	24.42	1092800
2002-04-08	24.42	24.88	24.17	24.80	753200
2002-04-09	24.80	25.08	24.70	24.87	1038200
2002-04-10	25.10	25.55	25.10	25.49	1185800
2002-04-11	25.38	25.55	25.06	25.06	935000
2002-04-12	25.06	25.07	24.65	24.99	467400
2002-04-15	24.98	24.99	24.39	24.48	790600
2002-04-16	24.60	24.82	24.35	24.70	1545600
2002-04-17	24.98	24.99	24.38	24.54	622600
2002-04-18	24.54	24.55	23.85	24.26	785200
2002-04-19	24.50	24.81	24.40	24.55	434600
2002-04-22	24.58	24.87	24.01	24.04	1331400
2002-04-23	24.25	24.97	23.93	24.80	1888000
2002-04-24	24.88	25.61	24.83	25.26	1925200
2002-04-25	25.25	25.68	25.00	25.48	1134200
2002-04-26	25.43	25.51	25.15	25.51	1299400
2002-04-29	25.65	25.85	24.85	25.02	890600
2002-04-30	25.13	25.74	24.98	25.71	797000
2002-05-01	25.71	26.63	25.38	26.25	2204600
2002-05-02	26.43	26.92	25.83	26.09	2842200
2002-05-03	26.10	26.25	25.93	26.19	1057400
2002-05-06	26.00	26.35	25.40	25.56	602800
2002-05-07	25.68	25.72	25.27	25.40	1375800
2002-05-08	25.51	25.60	25.17	25.47	1027600
2002-05-09	25.47	25.47	24.68	25.01	1459400
2002-05-10	25.01	25.20	24.68	24.88	974600
2002-05-13	24.90	25.54	24.82	25.51	720600
2002-05-14	25.88	25.98	25.44	25.50	796200
2002-05-15	25.50	25.87	25.46	25.76	535600
2002-05-16	25.76	25.85	25.40	25.40	443000
2002-05-17	25.41	25.73	25.15	25.32	675000
2002-05-20	25.23	25.28	24.78	25.08	473600
2002-05-21	25.50	25.90	24.76	24.80	796400
2002-05-22	24.63	25.24	24.63	24.88	551200
2002-05-23	25.18	25.30	24.90	25.29	449400
2002-05-24	25.25	25.75	25.15	25.15	488800
2002-05-28	25.11	25.15	24.75	24.85	601600
2002-05-29	24.86	24.90	24.24	24.45	774000
2002-05-30	23.25	23.40	22.61	23.06	3812200
2002-05-31	23.15	23.50	23.08	23.11	1656400
2002-06-03	23.23	23.23	22.18	22.24	1666200
2002-06-04	22.14	22.30	21.34	21.76	2067800
2002-06-05	21.86	22.40	21.75	22.24	835800
2002-06-06	22.24	22.36	21.84	21.84	820400
2002-06-07	21.79	22.49	21.60	22.34	623800
2002-06-10	22.28	22.88	22.11	22.51	593600
2002-06-11	22.65	22.74	22.07	22.09	765600
2002-06-12	21.98	22.07	21.38	21.77	736400
2002-06-13	21.82	21.90	21.28	21.33	747600
2002-06-14	21.25	21.26	20.58	21.14	722800
2002-06-17	21.16	22.10	21.15	21.98	689600
2002-06-18	22.00	22.50	22.00	22.45	699800
2002-06-19	22.38	22.56	22.05	22.15	560200
2002-06-20	21.65	21.88	21.31	21.54	1500200
2002-06-21	21.13	21.59	20.85	21.57	1278600
2002-06-24	21.53	21.72	21.26	21.53	664000
2002-06-25	21.63	21.91	21.24	21.26	943400
2002-06-26	21.70	22.26	21.69	22.03	1728000
2002-06-27	22.25	22.28	21.51	22.28	1069600
2002-06-28	22.28	23.25	22.28	23.13	1444200
2002-07-01	23.05	23.38	22.71	22.80	1682000
2002-07-02	22.80	22.91	22.01	22.53	1010400
2002-07-03	22.53	22.78	21.90	22.43	869200
2002-07-05	22.60	23.28	22.53	23.28	405800
2002-07-08	23.23	23.35	22.41	22.63	1069200
2002-07-09	22.63	22.83	22.22	22.23	1152200
2002-07-10	22.40	22.40	21.60	21.80	889600
2002-07-11	21.80	21.80	20.91	21.63	1905000
2002-07-12	21.63	22.45	21.60	22.32	1596200
2002-07-15	22.25	22.26	20.86	22.09	1864800
2002-07-16	22.03	22.10	20.68	20.80	1922200
2002-07-17	21.05	21.25	18.95	19.28	4086800
2002-07-18	19.20	19.90	18.98	19.35	1303400
2002-07-19	19.18	19.30	18.59	19.00	1365600
2002-07-22	19.38	19.80	18.53	18.96	1921800
2002-07-23	19.25	19.80	19.00	19.33	2120600
2002-07-24	19.33	20.84	18.85	20.79	2327200
2002-07-25	20.90	21.59	19.50	20.42	2258600
2002-07-26	20.50	20.73	20.15	20.49	763200
2002-07-29	20.58	21.83	20.58	21.68	1673000
2002-07-30	21.58	22.13	21.28	21.72	923200
2002-07-31	21.65	22.15	21.28	21.55	1001200
2002-08-01	21.55	22.40	21.31	22.15	1115600
2002-08-02	22.10	22.11	20.39	20.51	2327800
2002-08-05	20.51	20.63	19.80	19.83	1191200
2002-08-06	20.08	21.00	20.08	20.65	1413600
2002-08-07	20.80	21.08	20.48	21.06	992600
2002-08-08	20.95	21.57	20.75	21.55	890200
2002-08-09	21.48	22.43	20.95	22.07	1397400
2002-08-12	22.08	22.60	21.88	22.05	1307200
2002-08-13	21.98	22.05	21.65	21.65	812600
2002-08-14	21.65	21.98	21.18	21.95	1158600
2002-08-15	22.06	23.18	22.06	23.05	1241800
2002-08-16	22.95	22.96	22.40	22.66	573200
2002-08-19	22.66	23.65	22.65	23.53	981000
2002-08-20	23.48	24.11	23.44	23.87	1261600
2002-08-21	24.12	24.45	24.00	24.24	1013800
2002-08-22	24.18	24.42	23.74	24.30	849000
2002-08-23	24.30	24.33	23.85	23.85	514800
2002-08-26	23.93	24.70	23.83	24.55	596200
2002-08-27	24.56	24.94	24.24	24.28	1225800
2002-08-28	24.18	24.23	23.46	23.59	822600
2002-08-29	23.55	24.00	23.33	23.75	537600
2002-08-30	23.74	23.95	23.30	23.30	1015200
2002-09-03	23.13	23.13	22.68	22.72	947600
2002-09-04	22.72	23.66	22.60	23.59	1373400
2002-09-05	23.48	23.50	23.12	23.30	1057800
2002-09-06	23.53	23.95	23.38	23.92	1102400
2002-09-09	23.85	24.29	23.85	24.15	1365800
2002-09-10	24.25	24.42	23.98	24.13	1537000
2002-09-11	24.30	24.40	23.94	24.06	476600
2002-09-12	24.05	24.10	23.66	23.83	1448200
2002-09-13	23.72	23.74	23.35	23.65	985200
2002-09-16	23.64	23.76	23.20	23.32	1039600
2002-09-17	23.48	23.58	22.83	22.94	951200
2002-09-18	22.40	22.60	21.75	22.23	2177400
2002-09-19	22.03	22.18	21.68	21.68	1336600
2002-09-20	21.88	22.15	21.63	21.74	858000
2002-09-23	21.43	21.45	20.56	20.85	1796000
2002-09-24	20.50	20.96	20.28	20.40	1347400
2002-09-25	20.88	21.41	20.45	21.25	1690200
2002-09-26	21.33	21.95	21.33	21.90	798800
2002-09-27	21.80	22.10	21.00	21.01	1317600
2002-09-30	20.83	21.20	20.21	20.83	1024200
2002-10-01	21.05	21.05	19.93	20.69	2660200
2002-10-02	20.69	20.69	20.04	20.07	1514200
2002-10-03	20.05	20.16	19.65	19.70	1422000
2002-10-04	19.78	19.80	18.86	19.14	1188800
2002-10-07	19.13	19.35	18.30	18.53	894800
2002-10-08	18.48	18.68	17.20	18.02	2364200
2002-10-09	17.83	17.90	16.82	16.90	1852200
2002-10-10	16.98	17.65	16.84	17.57	3553600
2002-10-11	17.99	18.65	17.99	18.30	2250000
2002-10-14	18.20	18.23	17.44	17.81	1540600
2002-10-15	17.81	18.90	17.81	18.64	2228000
2002-10-16	18.63	18.65	17.79	18.12	1648800
2002-10-17	18.50	19.01	18.39	19.00	1406400
2002-10-18	19.00	19.25	18.35	18.66	1805200
2002-10-21	18.66	19.88	18.40	19.67	1895800
2002-10-22	19.67	19.80	19.23	19.52	1192000
2002-10-23	19.48	19.93	18.96	19.30	1428600
2002-10-24	19.25	19.71	18.30	18.48	1436600
2002-10-25	18.50	18.70	18.08	18.61	1532400
2002-10-28	18.61	18.67	18.08	18.36	1656600
2002-10-29	18.35	18.40	17.83	18.23	986600
2002-10-30	18.23	18.48	18.08	18.08	2044000
2002-10-31	18.15	18.40	18.01	18.28	1202000
2002-11-01	18.28	18.65	18.18	18.39	1567200
2002-11-04	18.63	19.13	18.63	18.70	1123000
2002-11-05	18.70	18.95	18.51	18.61	1242800
2002-11-06	18.90	19.83	18.82	19.70	1461600
2002-11-07	19.71	19.76	18.90	18.95	991400
2002-11-08	18.93	19.14	18.50	18.63	778400
2002-11-11	18.63	18.67	18.10	18.15	768600
2002-11-12	18.15	18.78	18.08	18.52	742000
2002-11-13	18.50	18.83	18.22	18.35	905800
2002-11-14	18.58	18.84	18.45	18.61	765000
2002-11-15	18.58	19.10	18.50	19.00	483800
2002-11-18	19.07	19.10	18.22	18.30	989600
2002-11-19	18.25	18.43	17.80	18.04	1296000
2002-11-20	17.13	17.63	16.85	17.20	2479000
2002-11-21	17.33	17.75	17.10	17.65	3177200
2002-11-22	17.60	17.97	17.35	17.58	1034800
2002-11-25	17.58	18.43	17.58	18.23	2215200
2002-11-26	18.08	18.45	18.08	18.15	966000
2002-11-27	18.15	18.68	18.05	18.58	1689400
2002-11-29	18.58	18.60	18.28	18.35	439600
2002-12-02	18.45	18.98	18.45	18.74	1678800
2002-12-03	18.68	18.83	17.58	17.60	2420000
2002-12-04	17.60	18.26	17.55	18.15	2482400
2002-12-05	18.18	18.27	18.00	18.18	1465000
2002-12-06	18.15	18.25	17.80	17.94	1150800
2002-12-09	17.83	17.94	17.20	17.20	1120800
2002-12-10	17.28	17.80	17.13	17.41	1499200
2002-12-11	17.48	17.60	17.15	17.38	944200
2002-12-12	17.35	17.80	17.20	17.66	883600
2002-12-13	17.30	17.50	17.00	17.28	1057800
2002-12-16	17.26	17.60	17.26	17.53	926400
2002-12-17	17.43	17.60	17.39	17.50	788600
2002-12-18	17.38	17.38	16.98	17.15	669400
2002-12-19	17.09	17.44	16.83	16.92	1044200
2002-12-20	17.00	17.15	16.75	17.15	1695000
2002-12-23	17.05	17.30	16.88	17.18	957800
2002-12-24	16.98	17.19	16.95	17.03	311200
2002-12-26	17.08	17.44	17.08	17.24	722000
2002-12-27	16.75	17.37	16.53	16.63	1092800
2002-12-30	16.69	16.80	16.35	16.58	1263400
2002-12-31	16.63	16.77	16.40	16.64	1227000
2003-01-02	16.75	18.00	16.75	17.95	2337200
2003-01-03	17.93	18.60	17.71	18.55	3057200
2003-01-06	18.51	19.10	18.50	18.78	2010000
2003-01-07	18.78	18.78	18.23	18.57	1593400
2003-01-08	18.44	18.48	17.94	18.18	1014000
2003-01-09	18.18	18.69	18.18	18.60	2263200
2003-01-10	18.55	19.00	18.40	18.87	2422400
2003-01-13	19.03	19.31	18.94	19.30	2048800
2003-01-14	19.48	19.73	19.35	19.56	2262200
2003-01-15	19.78	19.82	19.58	19.63	2191800
2003-01-16	19.63	19.83	19.34	19.34	1772400
2003-01-17	19.34	19.38	18.91	19.10	729000
2003-01-21	19.21	19.42	18.73	18.78	520800
2003-01-22	18.79	18.85	18.23	18.46	2180400
2003-01-23	18.70	19.30	18.58	19.30	1283200
2003-01-24	19.31	19.45	18.31	18.85	1842200
2003-01-27	19.35	20.17	19.17	19.94	3715200
2003-01-28	20.50	20.60	19.90	20.40	3774200
2003-01-29	20.40	20.86	19.90	20.83	2143800
2003-01-30	21.10	21.12	19.56	19.68	3026600
2003-01-31	19.68	20.27	19.53	20.15	2084800
2003-02-03	20.22	20.63	20.19	20.60	1346800
2003-02-04	20.61	20.61	20.18	20.26	1739800
2003-02-05	20.36	20.46	20.00	20.25	1467800
2003-02-06	20.23	20.41	19.72	19.88	1378800
2003-02-07	20.05	20.10	19.32	19.69	1569800
2003-02-10	19.70	20.01	19.61	20.01	920000
2003-02-11	20.13	20.19	19.79	19.93	916400
2003-02-12	19.93	19.93	19.30	19.38	1200800
2003-02-13	19.50	19.50	19.10	19.41	985800
2003-02-14	19.51	19.61	19.21	19.50	1258400
2003-02-18	19.60	20.37	19.58	20.29	647000
2003-02-19	20.33	20.48	19.58	19.95	755400
2003-02-20	19.78	19.81	19.23	19.28	2507200
2003-02-21	19.25	19.54	19.04	19.54	1078600
2003-02-24	19.54	19.55	19.15	19.26	1256600
2003-02-25	19.03	19.15	18.94	19.12	1642400
2003-02-26	19.12	19.28	18.99	19.00	947200
2003-02-27	19.03	19.14	18.92	19.04	1662000
2003-02-28	19.10	19.13	18.82	18.99	2379200
2003-03-03	19.04	19.10	18.64	18.86	1409600
2003-03-04	18.86	18.86	17.43	17.67	3443800
2003-03-05	17.41	17.65	17.30	17.46	1712000
2003-03-06	17.46	17.62	17.23	17.53	1139400
2003-03-07	17.28	18.09	17.16	17.71	1430600
2003-03-10	17.72	17.76	17.40	17.49	1053400
2003-03-11	17.41	17.47	16.60	16.73	1766800
2003-03-12	16.73	16.95	16.19	16.53	1385400
2003-03-13	16.88	17.50	16.75	17.39	1071000
2003-03-14	17.39	17.41	16.60	16.70	2241400
2003-03-17	16.28	17.48	16.08	17.47	1825600
2003-03-18	17.49	17.76	17.43	17.60	1613200
2003-03-19	17.61	17.65	17.23	17.53	882200
2003-03-20	17.53	18.02	17.15	17.91	1053400
2003-03-21	17.94	18.63	17.82	18.63	1387400
2003-03-24	18.00	18.00	17.05	17.59	1903400
2003-03-25	17.60	18.14	17.50	18.00	1720200
2003-03-26	17.95	18.16	17.82	18.06	1064000
2003-03-27	17.83	18.22	17.73	18.05	1273400
2003-03-28	18.06	18.21	17.79	18.09	1432400
2003-03-31	17.37	17.86	17.37	17.68	1065800
2003-04-01	17.75	18.08	17.60	18.08	1444600
2003-04-02	18.95	19.08	18.76	18.90	2430200
2003-04-03	18.90	18.94	18.51	18.74	1304400
2003-04-04	18.85	19.00	18.57	18.79	805600
2003-04-07	19.25	19.50	19.15	19.25	1772600
2003-04-08	19.28	19.35	19.13	19.32	1512200
2003-04-09	19.56	19.80	19.21	19.25	2148400
2003-04-10	19.17	19.34	18.92	19.23	713000
2003-04-11	19.50	19.60	19.13	19.17	1377400
2003-04-14	19.38	20.08	19.36	19.95	1731200
2003-04-15	19.65	19.89	19.41	19.87	1577200
2003-04-16	19.92	20.28	19.36	19.38	2675800
2003-04-17	19.38	19.50	18.93	19.00	2827400
2003-04-21	18.95	19.06	18.63	18.73	2348400
2003-04-22	18.69	19.70	18.56	19.52	2192200
2003-04-23	19.52	20.14	19.33	20.06	2077200
2003-04-24	19.94	20.08	19.81	19.98	2192400
2003-04-25	19.98	19.98	19.58	19.67	1347800
2003-04-28	19.65	20.11	19.65	20.04	1243200
2003-04-29	20.04	20.13	19.52	19.87	1367600
2003-04-30	19.85	19.87	19.56	19.87	1358800
2003-05-01	19.93	20.32	19.73	20.29	3174400
2003-05-02	20.05	20.79	20.04	20.69	2208800
2003-05-05	20.64	20.75	20.45	20.59	1376600
2003-05-06	20.53	20.90	20.50	20.85	1704000
2003-05-07	20.74	21.06	20.56	20.95	1705000
2003-05-08	20.84	20.95	20.56	20.74	1636000
2003-05-09	20.76	20.95	20.44	20.81	1123000
2003-05-12	20.81	21.23	20.46	21.10	692000
2003-05-13	21.10	21.23	20.72	21.07	1214600
2003-05-14	21.25	21.39	20.89	21.29	1404400
2003-05-15	21.63	21.70	21.34	21.37	2104000
2003-05-16	21.37	21.37	20.11	20.45	3680200
2003-05-19	20.46	20.59	20.14	20.15	1491400
2003-05-20	20.15	20.57	19.45	19.66	2086000
2003-05-21	19.64	19.65	19.38	19.54	1051000
2003-05-22	19.54	19.91	19.49	19.75	1211400
2003-05-23	19.76	19.76	19.09	19.22	1682600
2003-05-27	19.22	19.82	19.04	19.67	1961200
2003-05-28	19.70	19.95	19.67	19.71	1244400
2003-05-29	19.78	19.88	19.35	19.38	1473800
2003-05-30	19.44	20.04	19.37	19.89	1640600
2003-06-02	20.20	20.88	20.19	20.63	1592000
2003-06-03	20.73	20.95	20.03	20.68	2427400
2003-06-04	20.43	20.96	20.26	20.84	1659200
2003-06-05	20.63	21.26	20.52	21.26	880000
2003-06-06	21.55	22.10	21.32	21.36	2121800
2003-06-09	21.30	21.40	20.85	20.96	827800
2003-06-10	20.96	21.39	20.81	21.26	768600
2003-06-11	21.38	21.66	21.20	21.66	1489200
2003-06-12	21.93	22.56	21.90	22.51	1534000
2003-06-13	21.88	22.00	21.20	21.75	2795400
2003-06-16	21.69	22.50	21.69	22.45	1641600
2003-06-17	22.50	23.82	22.45	23.78	2604200
2003-06-18	23.66	23.66	23.10	23.60	2065000
2003-06-19	23.65	23.65	23.18	23.22	1720600
2003-06-20	23.22	23.49	23.16	23.28	1145600
2003-06-23	23.09	23.11	22.59	22.76	1086400
2003-06-24	22.68	22.87	22.48	22.65	632000
2003-06-25	22.70	22.80	22.31	22.38	732800
2003-06-26	22.38	22.76	22.30	22.48	968200
2003-06-27	22.58	22.69	22.33	22.45	739200
2003-06-30	22.55	23.34	22.55	23.01	1323000
2003-07-01	23.01	23.24	22.35	23.09	1214000
2003-07-02	23.20	23.75	23.15	23.70	1864000
2003-07-03	23.57	23.76	23.35	23.45	576200
2003-07-07	23.75	23.86	23.63	23.72	1245200
2003-07-08	23.82	25.15	23.82	24.43	3643000
2003-07-09	24.31	24.45	24.07	24.27	1153600
2003-07-10	24.12	24.27	23.73	23.95	695600
2003-07-11	23.96	24.31	23.93	24.15	687400
2003-07-14	24.50	24.91	24.50	24.67	1080400
2003-07-15	24.85	24.90	24.38	24.52	727800
2003-07-16	24.52	24.74	24.37	24.60	1512600
2003-07-17	24.53	26.00	24.48	24.85	2262400
2003-07-18	25.26	26.00	25.14	25.97	2307600
2003-07-21	26.10	26.60	25.77	26.01	2161600
2003-07-22	25.86	26.22	25.65	26.21	1739400
2003-07-23	26.21	26.59	26.14	26.43	1562200
2003-07-24	26.55	26.63	25.87	25.87	1716400
2003-07-25	25.87	25.93	25.35	25.88	2074600
2003-07-28	26.00	26.10	25.74	25.83	1839200
2003-07-29	25.90	26.19	25.67	26.02	1536000
2003-07-30	25.98	26.00	25.85	25.98	1295400
2003-07-31	25.99	26.23	25.84	25.99	1294200
2003-08-01	25.99	25.99	25.60	25.69	1324200
2003-08-04	25.84	26.44	25.69	26.40	1989600
2003-08-05	26.49	26.49	25.83	25.83	1283200
2003-08-06	25.80	25.93	25.65	25.78	1023800
2003-08-07	25.65	25.66	25.41	25.63	1453200
2003-08-08	25.64	25.84	25.57	25.78	579800
2003-08-11	25.84	26.00	25.58	25.81	671200
2003-08-12	25.78	26.00	25.57	25.98	878600
2003-08-13	26.03	26.15	25.92	26.01	931200
2003-08-14	26.43	27.00	26.32	26.97	1915000
2003-08-15	26.97	26.97	26.69	26.77	352400
2003-08-18	26.98	27.44	26.95	27.35	1361400
2003-08-19	27.30	27.59	27.12	27.59	1351400
2003-08-20	27.36	27.79	27.33	27.78	910400
2003-08-21	27.90	28.53	27.89	28.24	1495400
2003-08-22	28.36	28.39	27.65	27.98	1111800
2003-08-25	27.85	27.96	27.66	27.76	854200
2003-08-26	27.75	27.97	27.45	27.60	1713800
2003-08-27	27.61	27.61	27.23	27.42	730200
2003-08-28	27.33	27.45	27.10	27.38	1298200
2003-08-29	27.26	27.83	27.26	27.78	1627600
2003-09-02	27.90	27.99	27.32	27.83	2374600
2003-09-03	27.85	27.95	27.13	27.19	2210800
2003-09-04	27.19	27.36	27.03	27.22	1363800
2003-09-05	27.15	27.49	27.00	27.14	955600
2003-09-08	27.14	27.43	27.06	27.14	520600
2003-09-09	26.90	26.90	26.68	26.75	1142000
2003-09-10	26.77	26.78	26.20	26.23	993800
2003-09-11	26.23	26.73	26.21	26.51	1167600
2003-09-12	26.39	26.90	26.34	26.80	1400800
2003-09-15	26.93	27.00	26.61	26.93	1295000
2003-09-16	26.93	27.42	26.93	27.42	997000
2003-09-17	27.42	27.75	27.31	27.35	1172400
2003-09-18	27.65	27.88	27.43	27.84	677600
2003-09-19	27.84	27.84	27.48	27.66	889800
2003-09-22	27.56	27.66	26.94	26.98	996000
2003-09-23	27.18	27.47	26.93	27.36	758200
2003-09-24	27.33	27.33	26.83	26.83	915600
2003-09-25	26.88	27.16	26.72	26.81	877000
2003-09-26	26.81	26.95	26.63	26.74	935600
2003-09-29	26.74	26.89	26.52	26.80	568200
2003-09-30	26.70	26.73	26.14	26.32	743200
2003-10-01	26.45	27.24	26.41	27.24	779800
2003-10-02	27.88	28.80	27.60	28.51	3770800
2003-10-03	28.99	29.05	28.64	28.76	1323200
2003-10-06	28.88	28.94	28.56	28.82	959400
2003-10-07	28.82	29.08	28.63	29.03	764000
2003-10-08	28.98	29.26	28.93	29.12	593200
2003-10-09	29.30	30.11	29.22	29.49	1788200
2003-10-10	29.71	30.40	29.55	30.07	1560200
2003-10-13	30.25	30.79	30.25	30.56	828000
2003-10-14	30.57	31.03	30.36	31.02	1005200
2003-10-15	31.11	31.29	30.95	31.24	1672200
2003-10-16	31.24	31.57	31.01	31.56	1141200
2003-10-17	31.56	31.56	30.26	30.34	2366400
2003-10-20	30.35	30.35	29.01	29.49	3927800
2003-10-21	29.50	29.56	29.17	29.25	1005600
2003-10-22	29.25	29.25	28.70	28.78	1351000
2003-10-23	28.60	29.06	28.59	29.02	955400
2003-10-24	29.02	29.10	28.49	28.75	873400
2003-10-27	28.84	29.03	28.68	28.95	615600
2003-10-28	28.95	29.40	28.95	29.40	880600
2003-10-29	29.40	29.68	29.11	29.45	1058000
2003-10-30	29.63	29.74	29.00	29.42	1012600
2003-10-31	29.00	29.53	29.00	29.05	1136600
2003-11-03	29.07	29.52	29.03	29.29	1175800
2003-11-04	29.33	29.74	29.27	29.45	762200
2003-11-05	29.45	29.48	28.90	29.25	525000
2003-11-06	29.37	29.41	28.93	29.34	670200
2003-11-07	29.46	29.75	29.13	29.37	727000
2003-11-10	29.21	29.39	28.73	28.73	877800
2003-11-11	28.68	28.97	28.60	28.61	751400
2003-11-12	28.49	28.99	28.43	28.99	816400
2003-11-13	28.99	29.45	28.88	29.37	820600
2003-11-14	29.49	29.59	29.10	29.15	714200
2003-11-17	28.93	29.00	28.56	28.80	661200
2003-11-18	28.80	28.80	28.17	28.20	808400
2003-11-19	28.30	28.39	27.85	28.01	913000
2003-11-20	28.01	28.19	27.82	28.03	892000
2003-11-21	28.13	28.49	28.01	28.29	527400
2003-11-24	28.42	29.40	28.41	29.40	1163600
2003-11-25	29.42	30.04	29.39	29.98	1406400
2003-11-26	29.50	29.51	28.93	29.36	969400
2003-11-28	29.36	29.68	29.28	29.57	251200
2003-12-01	29.82	30.34	29.82	30.13	999200
2003-12-02	29.75	29.92	29.58	29.66	1164800
2003-12-03	29.85	30.00	29.63	29.65	1181400
2003-12-04	29.53	29.64	29.21	29.44	1058600
2003-12-05	29.44	29.52	29.00	29.13	508200
2003-12-08	29.18	29.55	29.17	29.54	593400
2003-12-09	29.88	29.88	29.55	29.74	877200
2003-12-10	29.69	29.72	29.31	29.48	860600
2003-12-11	29.38	29.89	29.31	29.89	728000
2003-12-12	30.09	30.11	29.76	29.90	706400
2003-12-15	30.05	30.25	29.55	29.55	928400
2003-12-16	29.35	29.62	29.32	29.41	829600
2003-12-17	29.16	29.73	29.16	29.66	555600
2003-12-18	29.69	30.08	29.50	30.02	841200
2003-12-19	29.92	30.50	29.92	30.39	1105400
2003-12-22	30.48	30.92	30.41	30.79	1042400
2003-12-23	30.99	30.99	30.45	30.62	680200
2003-12-24	30.53	30.78	30.45	30.75	278600
2003-12-26	30.70	30.93	30.69	30.70	109600
2003-12-29	30.65	31.19	30.47	31.05	638200
2003-12-30	31.05	31.10	30.68	30.76	399600
2003-12-31	30.80	30.91	30.63	30.67	351800
2004-01-02	30.64	31.10	30.55	30.68	409600
2004-01-05	30.81	31.60	30.81	31.54	930400
2004-01-06	31.44	31.69	31.28	31.59	742800
2004-01-07	31.62	31.90	31.31	31.70	1021400
2004-01-08	32.05	32.05	31.06	31.35	1027000
2004-01-09	31.50	32.31	31.46	32.24	1727000
2004-01-12	32.24	32.59	32.24	32.50	1467400
2004-01-13	32.40	33.25	32.40	33.19	1596400
2004-01-14	33.19	33.64	33.17	33.46	1516800
2004-01-15	33.46	33.90	33.35	33.88	1372600
2004-01-16	33.98	33.98	33.61	33.75	863200
2004-01-20	33.88	33.89	32.67	33.15	3066400
2004-01-21	33.03	33.65	32.94	33.65	987400
2004-01-22	33.68	34.10	33.68	34.00	790000
2004-01-23	34.25	34.60	33.90	34.44	1532400
2004-01-26	34.25	34.25	33.10	33.60	1565600
2004-01-27	33.48	33.66	33.12	33.35	1318600
2004-01-28	33.55	33.59	32.81	32.82	996000
2004-01-29	33.16	33.20	32.19	32.39	1573400
2004-01-30	33.20	33.20	32.30	32.83	1486400
2004-02-02	32.38	32.58	31.92	32.10	1537400
2004-02-03	32.09	32.15	31.75	31.77	1014800
2004-02-04	31.64	31.65	31.15	31.18	1401600
2004-02-05	31.18	32.12	31.15	32.09	1144400
2004-02-06	32.04	32.60	31.83	32.50	556800
2004-02-09	32.55	32.62	32.21	32.26	551600
2004-02-10	32.33	32.45	32.19	32.45	813800
2004-02-11	32.45	32.93	32.34	32.90	1331400
2004-02-12	32.92	32.99	32.47	32.56	877200
2004-02-13	32.75	32.83	31.94	32.12	1007800
2004-02-17	32.13	32.46	32.13	32.39	955600
2004-02-18	32.55	32.55	32.07	32.08	703000
2004-02-19	32.28	32.52	32.12	32.14	623800
2004-02-20	32.25	32.30	31.78	32.02	903000
2004-02-23	32.02	32.02	31.11	31.29	1134200
2004-02-24	31.29	31.39	30.75	31.18	1139800
2004-02-25	31.18	31.46	31.01	31.25	747000
2004-02-26	30.60	31.05	30.60	30.94	1163000
2004-02-27	30.94	31.12	30.68	30.82	1598400
2004-03-01	30.85	31.15	30.85	30.87	1210800
2004-03-02	30.87	30.87	30.47	30.73	1186000
2004-03-03	30.85	30.85	30.31	30.63	1227600
2004-03-04	30.73	30.80	30.41	30.59	926000
2004-03-05	30.48	31.05	30.48	30.95	1286000
2004-03-08	30.95	31.08	30.64	30.67	712000
2004-03-09	30.77	30.81	30.35	30.45	752200
2004-03-10	30.50	30.77	29.87	29.91	945000
2004-03-11	29.90	30.00	29.40	29.46	791600
2004-03-12	29.78	29.95	29.70	29.90	1054400
2004-03-15	29.87	29.87	29.24	29.53	593200
2004-03-16	29.55	29.94	29.54	29.83	830800
2004-03-17	29.93	30.70	29.90	30.56	1075000
2004-03-18	30.57	30.60	30.05	30.53	765400
2004-03-19	30.65	30.65	29.97	30.01	688600
2004-03-22	29.96	29.96	29.35	29.63	954200
2004-03-23	29.75	29.78	29.29	29.43	1067600
2004-03-24	29.15	29.32	29.04	29.08	980600
2004-03-25	29.28	30.00	29.20	29.88	1025600
2004-03-26	30.38	30.93	30.34	30.36	1606800
2004-03-29	30.70	30.82	30.42	30.74	1161000
2004-03-30	31.00	31.00	30.65	30.83	1189800
2004-03-31	30.83	31.00	30.75	30.98	1018800
2004-04-01	31.08	31.89	31.00	31.45	1150000
2004-04-02	31.68	32.11	31.66	32.08	1227600
2004-04-05	32.50	32.80	32.33	32.65	1359800
2004-04-06	32.65	32.95	32.35	32.95	973800
2004-04-07	32.95	32.95	31.83	31.85	1042000
2004-04-08	32.00	32.00	31.40	31.65	558400
2004-04-12	31.83	32.05	31.65	31.94	331600
2004-04-13	31.88	31.90	31.00	31.21	510000
2004-04-14	31.10	31.46	30.70	30.92	409200
2004-04-15	31.20	31.51	30.80	31.00	552000
2004-04-16	30.98	31.23	30.76	31.12	497400
2004-04-19	31.09	31.28	30.60	30.97	702400
2004-04-20	31.20	31.61	30.75	30.80	1223400
2004-04-21	30.95	31.73	30.93	31.60	1416200
2004-04-22	31.58	32.00	31.40	31.95	1109000
2004-04-23	31.95	32.02	31.80	32.00	863800
2004-04-26	31.98	32.18	30.51	31.23	2514800
2004-04-27	31.28	31.98	31.05	31.73	1729200
2004-04-28	31.73	31.73	31.04	31.15	1165000
2004-04-29	31.15	31.30	30.27	30.45	758200
2004-04-30	30.80	30.80	30.26	30.31	924200
2004-05-03	30.26	30.48	30.15	30.31	992600
2004-05-04	30.31	30.52	30.08	30.28	508000
2004-05-05	30.20	30.24	29.97	30.00	1086800
2004-05-06	29.95	29.95	28.97	29.14	2211600
2004-05-07	28.65	28.84	28.10	28.13	2213800
2004-05-10	28.23	28.23	27.55	27.88	2465400
2004-05-11	28.15	28.38	27.89	28.26	1708400
2004-05-12	28.28	28.28	27.53	28.16	963200
2004-05-13	28.03	28.41	27.92	28.09	809800
2004-05-14	28.09	28.30	27.85	28.08	765200
2004-05-17	27.52	27.70	27.25	27.45	1301200
2004-05-18	27.58	27.77	27.45	27.75	830200
2004-05-19	28.13	28.40	27.43	27.45	842000
2004-05-20	27.35	27.43	26.97	27.30	1302400
2004-05-21	27.36	27.70	27.35	27.49	865800
2004-05-24	27.65	28.10	27.54	27.99	1283000
2004-05-25	28.00	29.13	27.92	28.91	1435600
2004-05-26	28.68	29.40	28.68	29.20	1334800
2004-05-27	29.28	29.75	29.06	29.37	977800
2004-05-28	29.40	29.70	29.19	29.62	2272600
2004-06-01	29.50	29.86	29.50	29.75	893400
2004-06-02	29.85	29.98	29.70	29.90	755600
2004-06-03	29.90	29.93	29.50	29.63	858200
2004-06-04	29.97	30.58	29.90	30.25	982400
2004-06-07	30.38	30.89	30.30	30.79	853800
2004-06-08	30.80	30.90	30.65	30.87	899800
2004-06-09	30.75	30.88	30.29	30.32	853200
2004-06-10	30.35	30.47	30.16	30.36	1163400
2004-06-14	30.37	30.40	29.88	29.96	1087600
2004-06-15	30.03	30.26	29.90	29.97	1014600
2004-06-16	29.95	30.05	29.73	29.82	531800
2004-06-17	29.73	30.01	29.53	29.94	707400
2004-06-18	29.94	30.45	29.94	30.23	646000
2004-06-21	30.16	30.30	30.03	30.03	596000
2004-06-22	30.03	30.08	29.64	29.90	890200
2004-06-23	29.77	30.29	29.71	30.28	948600
2004-06-24	30.42	30.42	29.83	29.90	856600
2004-06-25	29.91	30.11	29.84	29.85	1356200
2004-06-28	30.00	30.19	29.82	30.00	1536000
2004-06-29	29.90	30.18	29.85	29.97	717600
2004-06-30	30.03	30.03	28.95	29.50	2657000
2004-07-01	29.50	29.53	28.69	28.70	1923400
2004-07-02	28.70	28.85	28.47	28.78	1122000
2004-07-06	28.70	28.76	28.41	28.47	755000
2004-07-07	28.51	29.00	28.50	28.80	768800
2004-07-08	28.80	28.98	28.51	28.55	1033600
2004-07-09	28.50	29.05	28.50	28.91	715800
2004-07-12	28.98	29.13	28.37	28.62	961000
2004-07-13	28.62	29.21	28.62	29.07	582400
2004-07-14	29.03	29.15	28.77	28.89	998000
2004-07-15	28.60	29.00	28.60	28.73	713000
2004-07-16	28.85	28.98	28.63	28.85	1051400
2004-07-19	28.83	29.08	28.63	28.88	842200
2004-07-20	28.90	28.90	28.43	28.72	1096600
2004-07-21	29.00	29.56	29.00	29.12	1077600
2004-07-22	28.45	28.75	28.03	28.15	2124000
2004-07-23	28.14	28.26	27.90	28.09	975600
2004-07-26	28.23	28.36	27.55	27.79	892800
2004-07-27	27.78	28.00	27.66	27.89	673200
2004-07-28	27.93	28.24	27.66	27.98	1573200
2004-07-29	27.98	27.98	27.54	27.90	1179600
2004-07-30	27.90	27.93	27.33	27.57	1455000
2004-08-02	27.55	28.03	27.34	27.98	2111000
2004-08-03	28.05	28.05	27.63	27.72	1877000
2004-08-04	27.48	27.50	26.91	27.15	1802800
2004-08-05	27.31	27.50	26.73	26.74	1842200
2004-08-06	26.74	26.74	26.10	26.13	1491400
2004-08-09	26.35	26.54	26.30	26.35	956000
2004-08-10	26.48	27.28	26.46	27.11	1052400
2004-08-11	27.05	27.07	26.44	26.92	1075000
2004-08-12	26.92	26.93	26.22	26.28	720400
2004-08-13	26.40	26.50	25.95	26.04	907000
2004-08-16	26.04	26.70	26.04	26.66	572200
2004-08-17	26.78	26.90	26.64	26.70	417200
2004-08-18	26.67	26.67	26.27	26.51	910400
2004-08-19	26.51	26.51	26.03	26.09	1040600
2004-08-20	26.00	26.44	25.73	26.30	1528800
2004-08-23	26.28	26.53	26.07	26.13	464200
2004-08-24	26.25	26.44	26.20	26.37	419200
2004-08-25	26.22	26.80	26.05	26.69	1575800
2004-08-26	26.70	27.43	26.70	27.23	1304000
2004-08-27	27.23	27.30	27.03	27.22	469800
2004-08-30	27.00	27.17	26.87	26.87	634200
2004-08-31	26.97	27.07	26.57	26.94	726800
2004-09-01	26.98	27.46	26.92	27.41	1154800
2004-09-02	27.24	27.58	26.88	27.57	1245400
2004-09-03	27.53	27.63	27.38	27.53	742000
2004-09-07	27.55	28.05	27.53	27.97	703800
2004-09-08	27.80	27.88	27.18	27.27	1292200
2004-09-09	27.00	27.23	26.81	27.20	1073600
2004-09-10	27.10	27.23	26.80	27.15	719800
2004-09-13	27.75	28.06	27.68	27.94	2028400
2004-09-14	28.00	28.09	27.76	27.98	1043800
2004-09-15	28.00	28.00	27.72	27.75	2006200
2004-09-16	27.68	27.89	27.68	27.80	716200
2004-09-17	27.78	27.93	27.66	27.66	1085200
2004-09-20	27.64	27.65	27.36	27.38	1302200
2004-09-21	27.50	27.67	27.39	27.50	906600
2004-09-22	27.50	27.51	27.04	27.08	1904400
2004-09-23	26.95	27.05	26.73	26.77	1302400
2004-09-24	26.77	27.19	26.77	26.97	934600
2004-09-27	26.95	26.96	26.40	26.66	1404600
2004-09-28	26.62	26.92	26.55	26.84	599800
2004-09-29	26.80	27.18	26.73	27.08	448200
2004-09-30	27.07	27.37	26.80	27.23	1012400
2004-10-01	27.25	27.89	27.25	27.74	1542800
2004-10-04	27.81	28.05	27.60	27.71	801600
2004-10-05	27.71	27.83	27.45	27.73	1167600
2004-10-06	27.45	27.55	27.21	27.42	794800
2004-10-07	27.42	27.43	26.85	26.85	794600
2004-10-08	26.80	27.08	26.66	26.80	699800
2004-10-11	26.80	27.05	26.80	26.92	510800
2004-10-12	26.93	26.93	26.61	26.75	1479400
2004-10-13	26.50	26.67	26.03	26.13	1772000
2004-10-14	25.83	25.83	24.95	25.03	3390000
2004-10-15	25.10	25.88	24.75	25.63	3074200
2004-10-18	25.55	26.03	25.47	25.97	1874800
2004-10-19	26.00	26.20	25.11	25.26	2114400
2004-10-20	25.26	25.41	24.70	24.87	3021400
2004-10-21	24.74	25.20	24.42	25.13	3024000
2004-10-22	25.14	25.81	25.14	25.63	2102600
2004-10-25	25.43	25.72	25.25	25.53	2185400
2004-10-26	25.63	26.61	25.46	26.40	2318200
2004-10-27	26.23	27.02	26.16	26.89	1527200
2004-10-28	26.55	27.21	26.55	26.96	1345400
2004-10-29	26.96	26.96	26.49	26.96	1604800
2004-11-01	26.96	27.15	26.80	27.13	920800
2004-11-02	27.11	27.48	27.10	27.12	1019400
2004-11-03	27.58	27.60	27.05	27.33	1231800
2004-11-04	27.38	27.69	27.28	27.56	915600
2004-11-05	27.70	28.60	27.68	28.24	2257000
2004-11-08	28.30	28.52	28.25	28.35	1137200
2004-11-09	28.45	28.47	28.20	28.30	677400
2004-11-10	28.27	28.36	28.16	28.23	717200
2004-11-11	28.33	28.98	28.28	28.95	883600
2004-11-12	28.89	29.36	28.73	29.36	1151800
2004-11-15	29.36	29.61	29.02	29.28	1506200
2004-11-16	29.26	29.37	29.09	29.16	720200
2004-11-17	29.21	29.43	29.13	29.33	953600
2004-11-18	29.37	29.46	29.20	29.35	643800
2004-11-19	29.35	29.35	29.01	29.08	1094000
2004-11-22	29.13	29.38	29.10	29.33	655600
2004-11-23	29.16	29.43	28.96	29.32	583200
2004-11-24	29.34	29.54	29.25	29.52	622400
2004-11-26	29.57	29.67	29.50	29.63	314000
2004-11-29	29.75	29.75	29.35	29.45	1149600
2004-11-30	29.32	29.35	28.89	29.00	1622800
2004-12-01	29.30	29.33	29.00	29.31	1276800
2004-12-02	29.31	29.31	29.00	29.25	1124400
2004-12-03	29.05	29.24	29.04	29.15	841600
2004-12-06	29.15	29.20	28.92	29.00	1394400
2004-12-07	29.00	29.00	28.65	28.73	1231600
2004-12-08	28.70	28.99	28.52	28.70	1045800
2004-12-09	28.45	28.95	28.40	28.93	884400
2004-12-10	28.54	28.82	28.35	28.35	1781000
2004-12-13	28.25	28.32	27.88	28.22	1529000
2004-12-14	28.28	28.78	28.23	28.73	829400
2004-12-15	28.85	29.44	28.80	29.21	1485400
2004-12-16	29.21	29.95	29.08	29.55	1476000
2004-12-17	29.45	29.61	29.27	29.35	928200
2004-12-20	29.35	29.53	29.21	29.39	624400
2004-12-21	29.48	29.85	29.35	29.76	866000
2004-12-22	29.80	30.15	29.80	30.03	1033200
2004-12-23	30.03	30.06	29.71	29.95	910800
2004-12-27	30.00	30.33	29.96	30.24	856800
2004-12-28	30.23	30.63	30.21	30.63	773800
2004-12-29	30.63	30.63	30.26	30.60	634000
2004-12-30	30.54	30.63	30.23	30.52	415200
2004-12-31	30.42	30.83	30.21	30.51	563800
2005-01-03	30.51	30.60	29.75	30.03	1042000
2005-01-04	29.93	30.14	29.74	29.93	1177600
2005-01-05	29.88	29.92	29.55	29.60	1362200
2005-01-06	29.61	29.78	29.35	29.67	995400
2005-01-07	29.36	29.44	29.09	29.20	1144000
2005-01-10	29.28	29.35	29.02	29.11	954800
2005-01-11	28.98	29.01	28.57	28.75	1015400
2005-01-12	28.78	28.81	28.37	28.78	864600
2005-01-13	28.40	28.41	27.95	27.96	3311200
2005-01-14	27.75	27.86	27.52	27.63	1831000
2005-01-18	27.61	27.61	27.25	27.50	1045800
2005-01-19	27.30	27.74	27.14	27.33	1642600
2005-01-20	27.59	27.60	26.94	27.04	1815000
2005-01-21	27.04	27.14	26.62	26.67	1226600
2005-01-24	26.55	26.58	26.18	26.33	1595600
2005-01-25	26.15	26.45	26.12	26.13	1559200
2005-01-26	26.70	26.81	26.43	26.79	1967600
2005-01-27	26.79	27.00	26.64	26.80	1158000
2005-01-28	26.80	26.97	26.67	26.82	1614200
2005-01-31	26.81	27.10	26.79	27.00	1376600
2005-02-01	27.06	27.28	26.98	27.22	1112200
2005-02-02	27.22	27.23	26.90	27.16	1120200
2005-02-03	27.16	27.16	26.77	26.89	921400
2005-02-04	26.81	26.98	26.68	26.98	868600
2005-02-07	26.92	27.11	26.80	27.00	549600
2005-02-08	27.08	27.12	26.95	27.03	447400
2005-02-09	27.03	27.05	26.53	26.57	816400
2005-02-10	26.65	26.72	26.48	26.51	550400
2005-02-11	26.53	26.88	26.35	26.78	772800
2005-02-14	26.73	26.97	26.54	26.68	432400
2005-02-15	26.63	26.83	26.57	26.78	724600
2005-02-16	26.78	26.81	26.33	26.65	956800
2005-02-17	26.65	26.65	26.31	26.35	1036600
2005-02-18	26.45	26.96	26.43	26.63	1194000
2005-02-22	26.63	26.65	25.62	25.75	1969000
2005-02-23	25.95	25.97	25.74	25.82	1216400
2005-02-24	25.83	25.84	25.52	25.74	1199800
2005-02-25	25.74	26.02	25.61	26.02	1659600
2005-02-28	25.90	26.32	25.90	26.08	1997800
2005-03-01	26.10	26.77	26.09	26.38	3407600
2005-03-02	22.75	23.68	22.29	23.50	20891200
2005-03-03	23.58	23.58	22.93	23.12	3377400
2005-03-04	23.15	23.30	22.87	22.93	3529800
2005-03-07	22.85	23.10	22.69	23.06	2800600
2005-03-08	23.05	23.19	22.97	23.00	1374000
2005-03-09	22.80	23.33	22.75	23.00	1628800
2005-03-10	22.98	23.24	22.98	23.11	1917800
2005-03-11	23.15	23.50	23.15	23.27	1639000
2005-03-14	23.27	23.39	23.18	23.30	2023600
2005-03-15	23.30	23.40	23.19	23.24	2349600
2005-03-16	22.75	22.85	22.18	22.74	4883000
2005-03-17	22.63	22.74	22.06	22.64	2646000
2005-03-18	22.66	22.78	22.53	22.78	2493600
2005-03-21	22.66	23.02	22.43	22.78	2364600
2005-03-22	22.73	22.84	22.50	22.55	1276800
2005-03-23	22.59	22.59	22.28	22.53	1910000
2005-03-24	22.55	22.75	22.45	22.60	1075000
2005-03-28	22.60	22.65	22.35	22.44	1480800
2005-03-29	22.45	22.58	22.04	22.11	1682200
2005-03-30	22.09	22.28	21.74	21.98	2138800
2005-03-31	22.00	22.22	22.00	22.18	1333400
2005-04-01	22.22	22.53	21.98	22.08	1735200
2005-04-04	22.09	22.09	21.74	21.92	1174800
2005-04-05	21.92	22.48	21.92	22.01	1173800
2005-04-06	22.03	22.19	22.01	22.11	1102400
2005-04-07	22.10	22.23	21.97	22.15	1512600
2005-04-08	22.25	22.25	21.58	21.65	1756400
2005-04-11	21.64	21.64	20.79	21.00	3046200
2005-04-12	21.01	21.01	20.14	20.57	4802000
2005-04-13	20.62	20.79	20.42	20.54	2753800
2005-04-14	20.59	20.63	19.90	19.95	2666800
2005-04-15	19.90	19.95	19.57	19.60	2608000
2005-04-18	19.66	19.79	19.50	19.64	2574800
2005-04-19	19.90	19.90	19.56	19.65	2652200
2005-04-20	19.71	19.90	19.38	19.40	2337200
2005-04-21	19.83	20.53	19.61	20.14	2339800
2005-04-22	18.35	18.89	17.48	18.39	13247400
2005-04-25	18.34	18.41	18.08	18.30	4597600
2005-04-26	18.30	18.31	17.61	17.81	4803000
2005-04-27	17.53	17.64	17.31	17.53	7731200
2005-04-28	17.50	17.55	16.85	16.98	4804600
2005-04-29	17.18	17.19	16.80	16.95	2734800
2005-05-02	17.08	17.44	16.98	17.38	2768800
2005-05-03	17.50	17.97	17.49	17.80	3766800
2005-05-04	18.00	18.74	17.99	18.34	5979200
2005-05-05	18.43	18.52	17.51	17.78	3915400
2005-05-06	18.00	18.19	17.86	18.13	3704400
2005-05-09	18.19	18.20	17.94	18.09	1770600
2005-05-10	18.45	18.51	18.11	18.37	3227200
2005-05-11	18.47	18.47	17.94	18.16	2413400
2005-05-12	18.23	18.23	17.52	17.56	2959200
2005-05-13	17.60	17.70	17.30	17.48	2141800
2005-05-16	17.45	17.54	17.31	17.50	2192400
2005-05-17	17.50	17.90	17.39	17.87	2139800
2005-05-18	17.78	18.97	17.78	18.58	2871800
2005-05-19	18.58	18.59	17.73	18.21	2716800
2005-05-20	18.21	19.07	18.02	19.00	2674800
2005-05-23	19.00	19.25	18.76	18.86	2702800
2005-05-24	18.87	18.87	18.10	18.48	3024800
2005-05-25	18.53	19.13	18.45	18.96	3536200
2005-05-26	18.92	19.33	18.82	19.26	2018800
2005-05-27	19.18	19.35	19.07	19.20	1933600
2005-05-31	19.19	19.19	18.80	18.85	2351600
2005-06-01	18.73	18.79	18.56	18.64	2852000
2005-06-02	18.62	18.70	18.37	18.64	2282200
2005-06-03	18.63	18.65	18.37	18.49	1752800
2005-06-06	18.42	18.47	18.32	18.44	1192800
2005-06-07	18.45	18.80	18.45	18.52	826000
2005-06-08	18.65	19.60	18.62	19.23	3721400
2005-06-09	19.23	19.23	18.71	18.88	3377600
2005-06-10	18.83	19.90	18.64	19.02	6329600
2005-06-13	19.02	19.58	18.85	19.26	3036200
2005-06-14	19.38	20.05	19.33	19.56	2680600
2005-06-15	19.64	19.76	19.37	19.65	1012000
2005-06-16	19.65	19.94	19.40	19.84	1548200
2005-06-17	19.94	20.20	19.88	19.88	2185800
2005-06-20	19.83	19.93	19.38	19.71	1841000
2005-06-21	19.45	19.75	19.38	19.60	2498000
2005-06-22	19.49	19.49	18.77	18.99	3713600
2005-06-23	18.99	19.08	18.67	18.67	1893600
2005-06-24	18.60	18.61	18.07	18.19	3322400
2005-06-27	18.13	18.13	17.68	17.81	2329000
2005-06-28	17.83	18.44	17.83	18.44	3240600
2005-06-29	18.48	18.69	18.44	18.51	2661200
2005-06-30	18.50	18.61	18.19	18.19	2452600
2005-07-01	18.22	18.40	18.11	18.20	1430000
2005-07-05	18.20	18.42	17.87	18.25	1472200
2005-07-06	19.13	19.39	18.68	19.39	7429000
2005-07-07	19.35	19.75	19.10	19.67	2763200
2005-07-08	19.68	20.21	19.62	20.15	2129400
2005-07-11	20.27	20.70	20.27	20.59	2387400
2005-07-12	20.57	20.65	20.39	20.55	2214000
2005-07-13	20.55	20.68	20.40	20.48	1598600
2005-07-14	20.70	20.94	20.59	20.82	1478400
2005-07-15	20.15	20.58	20.12	20.37	2353000
2005-07-18	20.27	20.53	20.16	20.30	1980200
2005-07-19	20.45	21.00	20.14	21.00	2131600
2005-07-20	21.00	21.03	20.13	21.00	3607200
2005-07-21	20.93	20.99	20.62	20.71	4150600
2005-07-22	20.73	20.73	20.45	20.63	2647600
2005-07-25	20.58	20.65	20.32	20.43	3113000
2005-07-26	20.40	20.48	20.16	20.45	2808400
2005-07-27	20.47	20.70	20.21	20.70	2385200
2005-07-28	20.68	20.68	19.95	20.29	7114200
2005-07-29	20.38	22.50	20.38	21.39	10623200
2005-08-01	20.93	21.36	20.84	21.08	4296800
2005-08-02	21.50	21.60	20.84	20.93	6130400
2005-08-03	20.85	20.86	20.37	20.58	2588200
2005-08-04	20.58	20.66	20.28	20.39	1663600
2005-08-05	20.28	20.29	19.90	20.03	1695200
2005-08-08	20.03	20.17	19.71	20.13	2364000
2005-08-09	20.13	20.33	19.97	19.99	1099600
2005-08-10	20.02	20.32	19.78	19.85	1213000
2005-08-11	19.83	20.17	19.76	20.05	900400
2005-08-12	19.93	19.97	19.69	19.86	927400
2005-08-15	19.82	20.05	19.61	19.74	1384000
2005-08-16	19.70	20.07	19.57	20.02	2112600
2005-08-17	19.95	20.21	19.82	20.03	1640800
2005-08-18	20.00	20.00	19.65	19.75	855800
2005-08-19	19.79	19.84	19.42	19.45	1871400
2005-08-22	19.48	19.78	19.45	19.61	1274200
2005-08-23	19.62	19.66	19.28	19.53	1095400
2005-08-24	19.53	19.75	19.27	19.32	978800
2005-08-25	19.50	19.87	19.50	19.70	1685200
2005-08-26	19.68	19.71	19.22	19.45	1000200
2005-08-29	19.38	19.38	19.06	19.28	958400
2005-08-30	19.25	19.27	18.76	18.98	2236600
2005-08-31	18.98	19.10	18.65	18.85	2669400
2005-09-01	18.87	18.88	17.94	18.17	4897600
2005-09-02	18.18	18.46	18.05	18.38	2859000
2005-09-06	17.96	18.13	17.66	18.05	6334000
2005-09-07	18.08	18.18	18.01	18.12	2588600
2005-09-08	18.12	18.14	17.56	17.56	2542600
2005-09-09	17.57	17.71	17.35	17.39	2981400
2005-09-12	17.39	17.84	17.23	17.80	1704800
2005-09-13	17.80	18.04	17.59	17.95	1729000
2005-09-14	17.96	18.30	17.93	18.21	2227800
2005-09-15	18.21	18.21	17.17	17.18	4972200
2005-09-16	17.42	17.52	17.13	17.24	3715400
2005-09-19	17.28	17.31	16.44	16.59	3682200
2005-09-20	16.54	16.58	15.97	16.32	4894000
2005-09-21	16.32	16.52	15.99	16.28	2934600
2005-09-22	16.30	16.43	16.09	16.22	2814400
2005-09-23	16.22	16.65	16.04	16.51	2805000
2005-09-26	16.73	16.79	16.51	16.69	2289200
2005-09-27	16.77	16.92	16.64	16.75	2931200
2005-09-28	16.75	16.85	16.62	16.68	2754000
2005-09-29	16.69	16.78	16.41	16.71	2480600
2005-09-30	16.70	17.34	16.58	16.99	3065000
2005-10-03	17.00	17.38	16.75	16.75	4446200
2005-10-04	16.75	16.87	16.46	16.46	2602400
2005-10-05	15.63	16.00	15.50	15.60	8588400
2005-10-06	15.60	15.71	15.42	15.62	5226800
2005-10-07	15.69	15.73	15.47	15.69	2822800
2005-10-10	14.98	15.47	14.98	15.17	6717600
2005-10-11	15.17	15.23	14.54	14.73	7012200
2005-10-12	14.95	15.02	14.50	14.58	6238400
2005-10-13	14.62	14.78	14.54	14.73	4994600
2005-10-14	15.01	15.04	13.80	14.56	17490200
2005-10-17	16.25	16.78	14.94	15.26	15895800
2005-10-18	15.00	15.27	14.85	15.17	5756200
2005-10-19	15.00	15.17	14.72	15.11	3440600
2005-10-20	15.17	15.52	15.08	15.18	3483800
2005-10-21	15.18	15.39	14.90	15.05	2745200
2005-10-24	15.05	15.66	15.05	15.62	2876000
2005-10-25	15.49	15.65	15.15	15.26	5926000
2005-10-26	14.50	15.32	14.50	15.10	12360000
2005-10-27	15.10	15.15	14.85	14.88	5023600
2005-10-28	14.98	15.36	14.98	15.13	4931600
2005-10-31	15.08	15.65	15.08	15.23	4214400
2005-11-01	15.24	15.32	15.09	15.13	2619600
2005-11-02	15.09	15.13	14.99	15.07	3439200
2005-11-03	15.22	15.24	15.04	15.12	2001000
2005-11-04	15.35	15.35	14.99	15.12	2479200
2005-11-07	15.10	15.23	15.05	15.10	1222600
2005-11-08	15.05	15.16	14.86	14.92	3072200
2005-11-09	14.83	14.83	14.25	14.28	5454400
2005-11-10	14.28	14.29	13.46	13.89	7479200
2005-11-11	13.93	14.20	13.80	14.17	3852400
2005-11-14	14.24	14.29	13.91	14.21	2141600
2005-11-15	14.22	14.30	13.93	14.06	5122400
2005-11-16	14.01	14.19	13.75	13.90	3601400
2005-11-17	13.98	14.11	13.64	14.04	2663400
2005-11-18	14.09	14.57	14.05	14.45	3887800
2005-11-21	14.53	14.79	14.31	14.45	2905600
2005-11-22	14.26	14.27	13.89	14.13	2524200
2005-11-23	14.13	14.44	14.07	14.22	3107800
2005-11-25	14.18	14.22	13.85	13.94	1606600
2005-11-28	14.08	14.19	13.94	13.97	2985800
2005-11-29	14.02	14.11	13.96	14.00	3132400
2005-11-30	14.05	14.19	13.91	13.92	2568400
2005-12-01	13.97	14.06	13.89	13.93	1913200
2005-12-02	13.98	13.99	13.54	13.55	1780000
2005-12-05	13.55	13.67	13.37	13.59	2294000
2005-12-06	13.60	13.95	13.52	13.68	1900600
2005-12-07	13.74	13.93	13.69	13.77	2319200
2005-12-08	13.74	13.93	13.70	13.80	2129600
2005-12-09	13.76	14.31	13.76	14.23	3141600
2005-12-12	14.23	14.37	14.06	14.19	2570600
2005-12-13	14.23	14.42	14.05	14.31	1909800
2005-12-14	14.30	14.48	14.25	14.27	1767400
2005-12-15	14.32	14.38	14.08	14.19	2839200
2005-12-16	14.28	14.45	14.08	14.24	1309400
2005-12-19	14.28	14.33	13.99	14.03	1265400
2005-12-20	14.06	14.12	13.54	13.77	2062800
2005-12-21	13.77	14.10	13.70	13.82	1900800
2005-12-22	13.82	14.00	13.80	13.96	837800
2005-12-23	13.93	14.37	13.93	14.27	1674200
2005-12-27	14.31	14.45	14.08	14.08	1177800
2005-12-28	14.20	14.22	14.04	14.05	874400
2005-12-29	14.05	14.24	13.90	14.14	2334400
2005-12-30	14.14	14.32	14.07	14.23	1506400
2006-01-03	14.32	14.32	13.97	14.16	2063000
2006-01-04	14.16	14.88	14.11	14.87	2686400
2006-01-05	14.87	15.07	14.51	14.63	4476800
2006-01-06	14.75	14.75	14.52	14.67	1909800
2006-01-09	14.76	14.90	14.69	14.77	4642200
2006-01-10	14.06	14.40	13.91	14.12	5069400
2006-01-11	14.11	14.11	12.70	12.86	15629200
2006-01-12	12.81	12.98	12.27	12.29	12169000
2006-01-13	12.29	12.29	11.93	12.12	5430400
2006-01-17	11.72	12.12	11.72	11.78	3660400
2006-01-18	11.78	12.05	11.64	11.66	3579600
2006-01-19	11.77	12.18	11.55	12.18	5189200
2006-01-20	11.98	12.05	11.83	12.00	8033600
2006-01-23	12.07	12.14	11.77	12.12	4378400
2006-01-24	12.26	12.57	11.98	12.56	4700400
2006-01-25	13.37	13.48	12.61	12.88	9195400
2006-01-26	12.88	12.88	12.13	12.33	5215200
2006-01-27	12.15	12.68	11.98	12.65	7052600
2006-01-30	12.65	13.01	12.55	12.98	3996600
2006-01-31	12.95	12.95	12.53	12.68	3314000
2006-02-01	12.68	13.01	12.50	12.91	3936000
2006-02-02	12.80	12.81	12.40	12.63	4868800
2006-02-03	12.53	12.54	12.01	12.20	3712400
2006-02-06	12.08	12.44	12.03	12.33	2295400
2006-02-07	12.38	12.41	11.95	11.99	2281400
2006-02-08	11.99	11.99	11.43	11.55	4929000
2006-02-09	11.55	11.75	11.43	11.53	2408800
2006-02-10	11.53	11.70	11.32	11.34	3755600
2006-02-13	11.32	11.43	11.04	11.18	2545200
2006-02-14	11.21	11.35	11.15	11.30	1915600
2006-02-15	11.35	11.44	11.23	11.41	1687800
2006-02-16	11.48	11.51	11.02	11.17	4201600
2006-02-17	11.25	11.60	11.23	11.44	4089200
2006-02-21	11.53	11.55	11.20	11.25	2065400
2006-02-22	11.20	11.23	10.93	11.08	4035200
2006-02-23	11.08	11.14	10.89	10.96	4742400
2006-02-24	10.96	11.03	10.49	10.53	4831000
2006-02-27	10.60	10.94	10.60	10.63	3654800
2006-02-28	10.60	10.74	10.37	10.43	4749000
2006-03-01	10.51	10.58	10.33	10.39	4531800
2006-03-02	10.37	10.38	9.21	9.31	14252800
2006-03-03	9.48	9.58	8.82	9.43	17398800
2006-03-06	9.43	9.61	9.07	9.15	8221000
2006-03-07	9.14	9.25	8.94	9.06	6304600
2006-03-08	8.95	9.00	8.80	8.94	5865200
2006-03-09	8.93	9.23	8.83	9.15	6256800
2006-03-10	8.96	9.22	8.88	8.93	5903800
2006-03-13	9.05	9.05	7.80	8.01	16657800
2006-03-14	8.08	8.19	7.85	8.06	7692000
2006-03-15	8.00	8.15	7.90	8.12	7748600
2006-03-16	8.33	8.36	8.12	8.35	6305000
2006-03-17	8.30	8.55	8.08	8.12	6954400
2006-03-20	8.10	8.44	8.05	8.34	5387800
2006-03-21	8.29	8.87	8.28	8.66	9641000
2006-03-22	8.78	9.75	8.77	9.05	13530200
2006-03-23	9.00	9.05	8.65	8.72	9137600
2006-03-24	8.69	8.88	8.60	8.64	7057000
2006-03-27	8.55	8.64	8.49	8.57	3869800
2006-03-28	8.57	8.77	8.46	8.48	5278800
2006-03-29	9.73	9.75	9.09	9.25	24076400
2006-03-30	9.28	9.33	9.05	9.15	7571800
2006-03-31	9.13	9.14	8.79	8.87	6293800
2006-04-03	8.91	9.02	8.65	8.81	5459600
2006-04-04	8.80	8.88	8.72	8.81	5468000
2006-04-05	8.81	8.85	8.71	8.79	5394200
2006-04-06	8.80	8.80	8.51	8.52	3774200
2006-04-07	8.51	8.54	8.16	8.19	4619800
2006-04-10	8.25	8.38	8.06	8.12	4456600
2006-04-11	8.73	8.75	8.10	8.20	5727400
2006-04-12	8.21	8.63	8.18	8.58	10024600
2006-04-13	8.50	9.07	8.50	9.05	6560000
2006-04-17	9.02	9.12	8.88	8.93	3886200
2006-04-18	8.93	9.39	8.88	9.23	4952200
2006-04-19	9.30	10.73	9.30	10.65	15226000
2006-04-20	10.65	11.69	10.46	11.46	15333000
2006-04-21	11.55	11.90	10.89	11.05	5525000
2006-04-24	11.08	11.13	10.95	11.08	2506000
2006-04-25	10.83	11.05	10.50	11.01	5602800
2006-04-26	11.49	13.10	11.30	12.55	14164400
2006-04-27	12.43	12.47	11.90	11.90	8563600
2006-04-28	11.90	11.97	11.71	11.79	3431600
2006-05-01	11.66	11.93	11.40	11.51	3072400
2006-05-02	11.80	12.00	11.68	11.83	7702200
2006-05-03	11.83	12.25	11.77	12.15	2596200
2006-05-04	12.64	13.48	12.01	12.99	6254600
2006-05-05	13.00	13.72	12.79	13.48	4263800
2006-05-08	13.45	13.91	13.27	13.65	5081000
2006-05-09	13.83	14.12	13.50	14.00	5120600
2006-05-10	13.98	14.10	13.73	13.84	2228400
2006-05-11	13.83	13.83	13.38	13.62	2733400
2006-05-12	13.52	13.75	13.00	13.05	4149400
2006-05-15	13.35	13.50	12.88	13.10	3270400
2006-05-16	13.10	13.21	12.70	12.90	3367400
2006-05-17	12.85	12.88	12.12	12.18	7299800
2006-05-18	11.80	12.18	11.63	11.81	4284800
2006-05-19	11.80	11.90	11.40	11.58	2996000
2006-05-22	11.45	11.53	11.03	11.23	4336600
2006-05-23	11.29	11.60	11.19	11.38	3089000
2006-05-24	11.43	11.54	11.11	11.50	2880000
2006-05-25	11.68	12.08	11.61	12.02	4142800
2006-05-26	12.30	12.41	11.87	12.13	2392600
2006-05-30	12.01	12.01	11.32	11.54	2863200
2006-05-31	11.56	11.90	11.33	11.85	1745800
2006-06-01	11.84	11.88	11.60	11.80	1935800
2006-06-02	11.85	12.15	11.48	11.55	1808200
2006-06-05	11.47	11.63	11.28	11.32	1210800
2006-06-06	11.32	11.68	11.06	11.44	1883600
2006-06-07	11.48	11.50	11.18	11.24	1852800
2006-06-08	11.30	11.35	10.86	11.15	2588000
2006-06-09	11.18	11.42	11.10	11.31	1754800
2006-06-12	11.45	11.55	11.10	11.10	1395000
2006-06-13	11.00	11.10	10.02	10.60	7288400
2006-06-14	10.60	10.68	10.18	10.30	3886400
2006-06-15	10.30	10.55	10.24	10.49	3198400
2006-06-16	10.49	10.51	10.40	10.45	2210600
2006-06-19	10.45	10.52	10.03	10.15	3018200
2006-06-20	10.15	10.25	10.03	10.15	2158600
2006-06-21	10.13	10.61	9.96	10.52	3786000
2006-06-22	10.50	10.80	10.42	10.77	2560600
2006-06-23	11.35	11.60	11.18	11.37	6098000
2006-06-26	11.41	12.00	11.35	11.74	3895800
2006-06-27	11.79	11.95	11.06	11.10	2881200
2006-06-28	11.13	11.40	10.97	11.03	2149200
2006-06-29	11.03	11.75	10.86	11.66	3364200
2006-06-30	12.13	12.40	11.11	11.11	9375800
2006-07-03	11.21	11.22	10.50	10.75	3015400
2006-07-05	10.65	11.34	10.50	11.30	2914200
2006-07-06	11.23	11.27	10.63	10.73	3022200
2006-07-07	11.07	11.07	10.88	10.94	2811600
2006-07-10	10.93	10.98	10.63	10.66	1571600
2006-07-11	10.62	10.77	10.43	10.73	1993600
2006-07-12	10.71	10.81	10.58	10.65	3971600
2006-07-13	10.63	10.63	10.23	10.42	5116000
2006-07-14	10.45	10.45	9.93	10.08	4624800
2006-07-17	10.13	10.34	9.86	10.00	2462600
2006-07-18	10.10	10.21	9.96	10.04	1554200
2006-07-19	10.02	10.55	10.01	10.51	2733600
2006-07-20	10.45	10.45	9.94	10.03	5076400
2006-07-21	10.03	10.64	10.03	10.60	5323000
2006-07-24	10.62	11.58	10.60	11.51	3734800
2006-07-25	11.45	12.27	11.44	12.14	7616800
2006-07-26	12.33	12.67	11.75	12.21	5140200
2006-07-27	12.30	12.37	12.01	12.04	2736600
2006-07-28	12.05	12.05	11.16	11.41	6634000
2006-07-31	11.20	11.40	11.10	11.29	3000000
2006-08-01	11.29	11.38	10.95	10.98	3097600
2006-08-02	11.08	11.23	10.89	11.14	2398400
2006-08-03	11.01	11.30	10.79	11.28	2321800
2006-08-04	11.53	11.87	11.43	11.77	5023800
2006-08-07	11.70	11.94	11.58	11.80	1738800
2006-08-08	11.81	11.86	11.36	11.44	1797600
2006-08-09	11.49	11.63	10.94	11.05	2590400
2006-08-10	10.94	11.16	10.90	11.04	2250000
2006-08-11	10.99	11.01	10.60	10.60	1944000
2006-08-14	10.63	10.68	10.30	10.34	2747400
2006-08-15	10.55	10.63	10.40	10.56	1266400
2006-08-16	10.59	10.99	10.40	10.98	5294200
2006-08-17	10.91	11.25	10.83	11.24	2477800
2006-08-18	11.23	11.24	10.31	10.51	5901200
2006-08-21	10.18	10.37	10.00	10.07	4947200
2006-08-22	10.07	10.10	9.83	10.00	4756000
2006-08-23	10.00	10.04	9.66	9.71	2880400
2006-08-24	9.65	9.71	9.53	9.62	1772400
2006-08-25	9.59	9.59	9.40	9.48	2121400
2006-08-28	9.46	9.53	9.35	9.49	2647400
2006-08-29	9.60	9.74	9.45	9.72	1835000
2006-08-30	9.83	10.17	9.80	10.10	2279000
2006-08-31	10.10	10.20	10.06	10.17	2021800
2006-09-01	10.23	10.30	10.00	10.13	2018200
2006-09-05	10.11	10.24	10.01	10.15	1259400
2006-09-06	10.08	10.20	9.95	10.15	2346800
2006-09-07	10.14	10.26	9.97	10.15	2288000
2006-09-08	10.15	10.30	10.08	10.20	3316200
2006-09-11	9.80	10.43	9.80	10.38	1734600
2006-09-12	10.38	10.96	10.35	10.87	1747400
2006-09-13	10.87	11.40	10.87	11.27	3015200
2006-09-14	11.25	11.25	10.95	11.08	1518000
2006-09-15	11.11	11.17	10.57	10.91	3916400
2006-09-18	10.92	10.92	10.49	10.52	2023000
2006-09-19	10.49	10.49	10.21	10.25	3104400
2006-09-20	10.28	10.48	10.17	10.19	4125800
2006-09-21	9.73	9.78	8.96	9.31	16352200
2006-09-22	9.18	9.33	8.98	9.19	4609400
2006-09-25	9.19	9.33	9.04	9.15	4973000
2006-09-26	9.43	10.03	9.25	9.97	9833000
2006-09-27	9.97	10.56	9.90	10.29	5304400
2006-09-28	10.33	10.45	10.12	10.30	2096800
2006-09-29	10.33	10.54	10.22	10.35	3139600
2006-10-02	10.36	10.54	10.26	10.35	2020800
2006-10-03	10.30	10.67	10.20	10.55	2360600
2006-10-04	10.55	10.66	10.46	10.57	2277000
2006-10-05	10.53	10.73	10.51	10.68	1919800
2006-10-06	10.62	11.41	10.57	11.39	5501600
2006-10-09	11.38	11.79	11.18	11.68	3400000
2006-10-10	11.75	12.04	11.73	11.75	3140000
2006-10-11	11.73	11.86	11.68	11.74	1918400
2006-10-12	11.77	12.10	11.77	12.09	1361200
2006-10-13	12.10	12.17	11.83	12.14	1696600
2006-10-16	12.11	12.35	12.05	12.30	2642000
2006-10-17	13.13	14.47	12.98	14.17	22269200
2006-10-18	14.03	14.48	13.77	13.92	6220600
2006-10-19	13.92	14.43	13.87	14.35	3621800
2006-10-20	14.13	14.32	13.97	14.18	3188400
2006-10-23	14.10	14.89	14.02	14.82	4369800
2006-10-24	14.82	15.01	14.45	14.82	3428800
2006-10-25	14.78	15.03	14.60	14.99	3352600
2006-10-26	15.13	15.99	15.00	15.75	6701800
2006-10-27	15.70	16.25	15.53	15.56	6563600
2006-10-30	15.37	15.43	14.78	15.19	6847200
2006-10-31	15.19	15.25	14.86	15.11	3041400
2006-11-01	15.11	15.26	14.84	14.91	3685600
2006-11-02	14.84	15.09	14.64	15.01	2409400
2006-11-03	15.19	15.36	14.78	14.98	2058600
2006-11-06	15.16	15.64	15.02	15.55	1825200
2006-11-07	15.48	15.57	15.18	15.37	2044800
2006-11-08	15.30	16.13	15.16	15.74	5803800
2006-11-09	15.85	15.85	15.45	15.66	1518400
2006-11-10	15.60	16.21	15.58	16.17	1548600
2006-11-13	16.13	16.70	16.07	16.55	2530400
2006-11-14	16.48	16.69	16.20	16.65	2194000
2006-11-15	16.65	17.23	16.57	17.01	4638600
2006-11-16	17.03	17.05	16.63	16.75	3043600
2006-11-17	16.75	16.78	16.45	16.65	1531200
2006-11-20	16.57	17.09	16.05	16.11	5014800
2006-11-21	16.11	16.62	15.84	15.86	4969200
2006-11-22	15.90	16.29	15.90	15.99	2483400
2006-11-24	15.87	16.11	15.60	15.89	761000
2006-11-27	15.78	15.83	15.27	15.34	2671600
2006-11-28	15.34	15.50	15.16	15.40	1876800
2006-11-29	15.50	15.74	15.20	15.37	1966400
2006-11-30	15.38	15.70	15.36	15.48	1878400
2006-12-01	15.10	15.17	14.56	14.87	6133200
2006-12-04	14.85	15.47	14.72	15.47	2115200
2006-12-05	15.15	15.24	14.57	15.14	3323200
2006-12-06	15.05	15.16	14.76	15.07	2505000
2006-12-07	15.10	15.24	14.89	14.92	3025000
2006-12-08	14.95	15.21	14.82	15.18	3623600
2006-12-11	15.18	15.41	15.05	15.32	1573600
2006-12-12	15.25	15.29	14.75	14.85	2578000
2006-12-13	14.88	15.15	14.76	15.06	2409200
2006-12-14	15.06	15.32	15.01	15.24	1829600
2006-12-15	15.24	15.30	14.89	14.90	2497000
2006-12-18	14.90	15.09	14.48	14.60	1961200
2006-12-19	14.50	14.50	14.20	14.46	3201400
2006-12-20	14.46	15.13	14.50	14.77	2277200
2006-12-21	14.77	15.00	14.45	14.59	3467800
2006-12-22	14.63	14.75	14.36	14.70	1838800
2006-12-26	14.61	14.70	14.50	14.70	934200
2006-12-27	14.73	15.04	14.65	15.04	1027000
2006-12-28	14.97	15.08	14.79	14.91	1112800
2006-12-29	14.91	15.03	14.76	14.77	1262400
2007-01-03	14.75	15.04	14.57	14.89	3495200
2007-01-04	14.90	15.03	14.75	14.99	2008800
2007-01-05	14.90	14.95	14.18	14.42	3631000
2007-01-08	14.39	14.40	13.90	13.94	4068000
2007-01-09	14.01	14.20	13.64	14.13	2959000
2007-01-10	14.07	14.07	13.76	13.90	1672800
2007-01-11	14.13	16.06	14.05	15.91	12937400
2007-01-12	15.89	15.91	15.39	15.76	3946800
2007-01-16	15.83	16.77	15.78	16.74	4705200
2007-01-17	16.69	16.91	16.47	16.76	3364000
2007-01-18	16.78	16.92	16.54	16.71	2548200
2007-01-19	16.51	17.08	16.37	16.94	2572400
2007-01-22	16.94	16.94	16.52	16.83	2954800
2007-01-23	16.76	16.90	16.47	16.47	2748200
2007-01-24	16.47	16.80	16.33	16.59	2784200
2007-01-25	17.00	17.78	16.92	16.96	6938000
2007-01-26	16.98	17.00	16.52	16.83	3114200
2007-01-29	16.86	17.40	16.85	17.30	3139200
2007-01-30	17.45	17.48	17.03	17.11	3261800
2007-01-31	17.10	17.13	16.70	16.93	3431800
2007-02-01	16.95	17.16	16.92	17.05	5575000
2007-02-02	17.10	17.37	17.04	17.34	3099800
2007-02-05	19.30	19.94	19.15	19.32	26567400
2007-02-06	19.50	20.57	19.42	20.31	17551400
2007-02-07	20.29	20.30	19.88	20.08	4790400
2007-02-08	20.03	20.27	19.98	20.04	2362400
2007-02-09	18.93	19.85	18.84	19.70	14826400
2007-02-12	19.55	19.70	19.30	19.39	3685052
2007-02-13	19.49	19.56	19.23	19.49	4356976
2007-02-14	19.48	19.56	19.04	19.16	2700038
2007-02-15	19.16	19.36	18.79	18.91	3522200
2007-02-16	18.91	19.19	18.63	19.10	2054200
2007-02-20	19.23	19.50	18.79	19.35	1431000
2007-02-21	19.05	19.21	18.99	19.02	2379400
2007-02-22	19.01	19.62	18.93	19.36	4279200
2007-02-23	19.30	19.62	19.24	19.46	1608600
2007-02-26	19.50	19.61	19.00	19.56	2306264
2007-02-27	19.15	19.23	18.46	18.46	2783200
2007-02-28	18.46	18.87	18.14	18.46	1587600
2007-03-01	18.28	19.10	18.17	18.73	1507724
2007-03-02	18.65	18.67	18.24	18.42	1370400
2007-03-05	18.25	18.63	18.17	18.25	1661400
2007-03-06	18.38	18.73	18.21	18.48	2241400
2007-03-07	18.45	19.00	18.34	18.40	1816000
2007-03-08	18.52	19.03	18.45	18.82	1771800
2007-03-09	18.93	19.08	18.67	18.93	1313400
2007-03-12	18.85	18.90	18.59	18.84	1165000
2007-03-13	18.75	18.85	18.43	18.60	1500000
2007-03-14	18.55	18.77	18.26	18.47	1556800
2007-03-15	18.47	18.63	18.25	18.38	2588400
2007-03-16	18.38	18.42	18.16	18.33	2891800
2007-03-19	18.41	18.57	18.23	18.33	1550600
2007-03-20	18.29	18.46	18.20	18.40	1343400
2007-03-21	18.40	18.75	18.19	18.44	1934000
2007-03-22	18.44	18.74	18.42	18.58	1378000
2007-03-23	18.55	18.74	18.46	18.55	1460200
2007-03-26	18.50	18.61	18.18	18.31	1550200
2007-03-27	18.43	18.50	18.16	18.27	1554000
2007-03-28	18.27	18.35	18.13	18.23	2079000
2007-03-29	18.28	18.66	18.20	18.44	1796800
2007-03-30	18.44	18.48	18.19	18.26	1939000
2007-04-02	18.26	18.44	18.20	18.44	1339400
2007-04-03	18.44	18.50	18.25	18.25	1101400
2007-04-04	18.25	18.49	18.25	18.30	939200
2007-04-05	18.30	18.64	18.23	18.50	1005400
2007-04-09	18.50	18.53	18.35	18.40	677200
2007-04-10	18.37	18.37	18.19	18.20	1084000
2007-04-11	18.20	18.25	18.09	18.15	1651478
2007-04-12	18.10	18.16	17.89	17.94	2475200
2007-04-13	17.95	18.03	17.80	17.84	2732980
2007-04-16	17.93	17.93	17.82	17.93	1631800
2007-04-17	17.92	17.94	17.86	17.92	1614000
2007-04-18	17.88	17.94	17.74	17.86	1532946
2007-04-19	17.75	17.84	17.70	17.84	1468606
2007-04-20	18.05	18.09	17.75	17.83	1199800
2007-04-23	17.81	17.91	17.77	17.87	1348600
2007-04-24	17.87	17.87	17.75	17.83	1261200
2007-04-25	18.07	18.66	18.01	18.55	4970640
2007-04-26	18.55	18.75	18.48	18.69	2392772
2007-04-27	18.68	18.70	18.25	18.38	1708340
2007-04-30	18.43	18.67	18.25	18.36	2213508
2007-05-01	18.40	18.65	18.36	18.59	1114428
2007-05-02	18.58	18.89	18.53	18.69	1849200
2007-05-03	18.98	19.01	18.78	18.88	1071320
2007-05-04	18.90	18.93	18.78	18.80	1017400
2007-05-07	18.76	18.88	18.46	18.62	857252
2007-05-08	18.58	18.59	18.18	18.31	1249800
2007-05-09	18.21	18.67	18.11	18.45	979782
2007-05-10	18.34	18.37	18.11	18.16	1386400
2007-05-11	18.23	18.43	18.15	18.36	880190
2007-05-14	18.36	18.46	18.16	18.19	1026200
2007-05-15	18.18	18.30	17.99	18.06	2554400
2007-05-16	18.06	18.23	18.03	18.23	930800
2007-05-17	18.25	18.50	18.18	18.25	2422200
2007-05-18	18.25	18.55	18.23	18.39	1321826
2007-05-21	18.35	18.63	18.28	18.45	1096800
2007-05-22	18.38	18.43	18.21	18.30	1721800
2007-05-23	18.33	18.38	18.20	18.28	2803320
2007-05-24	18.29	18.65	18.18	18.19	2038000
2007-05-25	18.25	18.34	18.09	18.13	1262834
2007-05-29	18.14	18.25	18.07	18.10	1078540
2007-05-30	18.00	18.28	17.89	17.93	3443092
2007-05-31	18.00	18.00	17.77	17.84	2488944
2007-06-01	17.95	17.95	17.79	17.87	2279000
2007-06-04	17.86	17.94	17.80	17.82	1977474
2007-06-05	17.76	17.95	17.76	17.92	1463172
2007-06-06	17.81	17.93	17.80	17.86	851600
2007-06-07	17.83	18.03	17.75	17.81	2297200
2007-06-08	17.81	17.94	17.80	17.88	1459600
2007-06-11	17.83	17.86	17.71	17.83	1476800
2007-06-12	17.80	17.86	17.72	17.86	1195100
2007-06-13	17.88	17.93	17.81	17.86	1459400
2007-06-14	17.86	18.00	17.85	18.00	929400
2007-06-15	18.25	18.33	17.97	18.02	1617400
2007-06-18	18.02	18.12	17.91	17.96	1068830
2007-06-19	17.95	18.13	17.94	18.08	1545400
2007-06-20	18.11	18.50	18.06	18.30	3311400
2007-06-21	18.20	18.31	18.15	18.23	2834600
2007-06-22	18.20	18.44	18.14	18.25	2506800
2007-06-25	18.25	18.32	17.95	18.02	2045800
2007-06-26	18.14	18.16	17.88	17.92	1994600
2007-06-27	17.83	18.00	17.75	17.99	1115800
2007-06-28	18.05	18.11	17.88	17.93	1287200
2007-06-29	17.96	18.00	17.73	17.81	1220000
2007-07-02	17.86	17.93	17.76	17.90	804400
2007-07-03	17.93	18.05	17.88	18.02	566800
2007-07-05	18.02	18.04	17.86	17.95	902600
2007-07-06	17.91	18.00	17.82	17.93	796400
2007-07-09	18.50	18.53	18.33	18.43	2333600
2007-07-10	18.38	18.42	18.16	18.18	1858476
2007-07-11	18.15	18.22	18.02	18.07	1455400
2007-07-12	18.20	18.44	18.13	18.43	804600
2007-07-13	18.40	18.48	18.33	18.45	1074800
2007-07-16	18.40	18.80	17.84	18.75	9254200
2007-07-17	19.38	20.19	19.25	20.09	7098800
2007-07-18	20.00	20.26	19.79	20.06	3112000
2007-07-19	20.08	20.67	20.02	20.29	1292000
2007-07-20	20.25	20.36	19.34	19.38	2109200
2007-07-23	19.48	19.77	19.21	19.53	2404200
2007-07-24	19.38	19.44	18.83	18.94	1870200
2007-07-25	19.00	19.17	17.25	17.38	4344062
2007-07-26	17.08	17.13	15.67	16.43	9329164
2007-07-27	16.33	16.69	16.10	16.50	5040072
2007-07-30	16.45	17.00	16.05	16.94	3977600
2007-07-31	17.08	17.24	16.73	16.79	2286778
2007-08-01	16.76	17.01	16.32	16.69	2602302
2007-08-02	18.17	18.17	17.02	17.08	3551400
2007-08-03	17.60	17.60	16.40	16.48	3648800
2007-08-06	18.40	18.40	16.06	16.40	2724400
2007-08-07	16.27	16.35	15.36	16.10	2848682
2007-08-08	16.17	16.45	15.47	15.68	3176400
2007-08-09	15.28	15.69	13.70	13.92	7817400
2007-08-10	13.86	14.66	13.11	14.58	6963200
2007-08-13	14.94	16.06	14.75	15.19	4642200
2007-08-14	15.34	15.58	15.01	15.21	3305000
2007-08-15	15.15	15.83	14.66	14.72	2642000
2007-08-16	14.72	14.72	12.65	13.84	5616200
2007-08-17	14.00	15.00	12.21	14.18	3683200
2007-08-20	14.18	14.48	13.84	14.34	2027000
2007-08-21	14.28	14.46	14.03	14.25	2044000
2007-08-22	14.42	14.89	14.33	14.70	1674600
2007-08-23	14.65	14.75	14.07	14.26	1685200
2007-08-24	14.22	14.60	13.91	14.60	1599800
2007-08-27	14.40	14.74	14.36	14.40	1035000
2007-08-28	14.36	14.49	13.88	13.93	1521800
2007-08-29	14.03	14.44	13.64	14.40	1369000
2007-08-30	14.22	14.80	14.18	14.35	1495000
2007-08-31	14.56	14.90	14.29	14.62	1056800
2007-09-04	14.54	14.85	14.30	14.74	813000
2007-09-05	14.62	14.91	14.47	14.78	1589000
2007-09-06	14.80	15.06	14.50	14.88	2055800
2007-09-07	14.60	14.68	14.29	14.50	1598600
2007-09-10	14.50	14.61	13.50	13.73	1768800
2007-09-11	13.69	13.92	13.50	13.78	1918200
2007-09-12	13.78	14.33	13.78	14.04	1759000
2007-09-13	14.33	15.04	14.33	14.62	2668000
2007-09-14	14.48	14.81	14.42	14.61	1195200
2007-09-17	14.63	15.07	14.50	14.76	2217278
2007-09-18	14.88	16.04	14.86	15.71	2033200
2007-09-19	15.84	16.55	15.84	16.33	3194400
2007-09-20	16.34	16.49	16.06	16.45	1521000
2007-09-21	16.61	16.74	16.36	16.47	1915200
2007-09-24	16.45	16.53	15.69	16.02	2569000
2007-09-25	15.83	15.98	15.41	15.73	1263200
2007-09-26	16.06	16.84	15.97	16.63	1957000
2007-09-27	16.66	16.70	16.28	16.53	1529000
2007-09-28	16.48	16.56	15.99	16.05	1870600
2007-10-01	16.04	16.40	15.80	15.98	1860800
2007-10-02	15.99	16.98	15.89	16.87	1465200
2007-10-03	16.73	16.82	16.08	16.19	1495200
2007-10-04	16.15	16.33	15.94	16.18	1320600
2007-10-05	16.36	17.13	16.31	16.85	1690600
2007-10-08	16.73	16.73	16.30	16.59	1145400
2007-10-09	16.59	16.81	16.30	16.73	1600400
2007-10-10	16.78	17.50	16.62	17.50	1916876
2007-10-11	17.50	17.92	17.14	17.26	1955000
2007-10-12	17.36	18.33	17.16	18.18	2420200
2007-10-15	18.18	18.19	17.21	17.50	1239000
2007-10-16	17.60	17.71	16.74	16.85	1671400
2007-10-17	17.08	17.52	16.38	16.77	1145128
2007-10-18	17.02	17.88	16.87	17.70	1971400
2007-10-19	17.68	17.70	16.71	16.76	1565600
2007-10-22	16.60	16.83	16.20	16.62	1261600
2007-10-23	16.82	17.37	16.73	17.34	1179400
2007-10-24	17.22	17.25	16.28	17.10	1337200
2007-10-25	17.20	17.42	16.66	17.32	1885000
2007-10-26	17.50	17.96	17.40	17.89	1198600
2007-10-29	18.10	18.42	17.59	17.81	1380000
2007-10-30	17.89	17.89	17.41	17.49	1430000
2007-10-31	17.52	17.81	17.14	17.77	1219000
2007-11-01	17.65	17.66	16.56	16.66	1502800
2007-11-02	16.80	17.23	15.98	17.19	1895400
2007-11-05	17.19	17.44	16.83	17.40	1784968
2007-11-06	18.50	18.50	17.50	18.12	4153700
2007-11-07	17.41	17.86	16.18	16.25	3119800
2007-11-08	16.50	17.03	15.63	16.58	3783200
2007-11-09	16.45	16.74	16.11	16.36	2014800
2007-11-12	16.18	16.98	16.03	16.60	2688400
2007-11-13	16.77	17.24	16.70	17.15	1890200
2007-11-14	17.31	17.31	16.73	16.88	2215800
2007-11-15	16.82	16.83	15.90	16.18	2137856
2007-11-16	16.26	16.26	15.62	15.79	2580000
2007-11-19	15.63	15.67	14.65	14.79	3228652
2007-11-20	14.76	15.21	14.02	14.34	3085600
2007-11-21	14.05	14.40	13.65	14.14	2830600
2007-11-23	14.38	14.67	14.12	14.59	672800
2007-11-26	14.51	14.60	13.86	13.86	1589800
2007-11-27	13.50	14.07	13.32	13.69	2944000
2007-11-28	13.83	14.79	13.61	14.69	3158752
2007-11-29	14.65	15.11	14.56	14.92	2576966
2007-11-30	15.23	15.38	14.67	14.72	2380600
2007-12-03	14.73	14.83	14.34	14.38	3044200
2007-12-04	14.26	14.30	13.74	13.74	3248800
2007-12-05	13.89	14.18	13.73	13.94	2296280
2007-12-06	13.91	14.53	13.91	14.52	1719286
2007-12-07	14.53	14.64	13.95	14.50	2176254
2007-12-10	14.61	15.42	14.57	15.09	2332600
2007-12-11	15.10	15.31	14.22	14.26	1803800
2007-12-12	14.84	14.97	14.52	14.58	2068000
2007-12-13	14.40	14.65	14.09	14.57	1950000
2007-12-14	14.47	14.51	14.12	14.26	1657600
2007-12-17	14.22	14.30	13.98	13.98	1206000
2007-12-18	14.06	14.09	13.33	14.04	2762600
2007-12-19	14.08	14.25	13.47	13.84	1891600
2007-12-20	14.49	14.83	13.90	14.23	3636740
2007-12-21	14.32	15.04	14.32	14.68	3120460
2007-12-24	14.54	14.84	14.48	14.66	588200
2007-12-26	14.66	14.77	14.28	14.50	998000
2007-12-27	14.37	14.53	14.04	14.10	1460328
2007-12-28	14.10	14.38	13.77	13.85	1142390
2007-12-31	13.81	14.02	13.46	13.83	1356600
2008-01-02	13.83	13.95	13.13	13.31	1509400
2008-01-03	13.29	13.36	12.75	12.94	2377492
2008-01-04	12.79	12.88	12.28	12.31	3517630
2008-01-07	12.44	12.50	11.48	12.09	4996494
2008-01-08	12.09	13.27	12.09	12.29	3846400
2008-01-09	12.38	13.16	12.22	13.10	3288600
2008-01-10	12.95	13.42	12.41	13.15	3438404
2008-01-11	12.97	12.97	12.17	12.20	2875960
2008-01-14	12.33	12.67	12.16	12.51	1894360
2008-01-15	12.30	12.88	12.25	12.47	2292848
2008-01-16	12.40	12.61	11.79	11.94	2895368
2008-01-17	11.94	12.89	11.86	11.98	2535800
2008-01-18	11.90	12.08	11.09	11.41	2993800
2008-01-22	10.96	11.84	10.00	11.66	2409600
2008-01-23	11.14	12.51	11.14	12.36	2947974
2008-01-24	12.35	12.67	12.00	12.14	1839456
2008-01-25	12.25	12.68	12.25	12.49	1985196
2008-01-28	12.47	12.87	12.25	12.85	4034400
2008-01-29	12.90	13.85	12.88	13.67	2245830
2008-01-30	13.56	14.07	13.22	13.60	2144776
2008-01-31	13.39	15.02	13.09	14.77	5208654
2008-02-01	14.88	15.56	14.52	15.47	3829194
2008-02-04	15.41	15.50	14.55	14.89	3075358
2008-02-05	14.60	15.09	14.38	14.67	2575600
2008-02-06	14.75	14.83	14.26	14.52	2480016
2008-02-07	14.53	14.86	14.17	14.56	2498400
2008-02-08	14.56	15.18	14.43	14.84	2519000
2008-02-11	14.91	15.00	14.25	14.53	2244048
2008-02-12	14.64	15.38	14.40	14.95	3360676
2008-02-13	15.09	15.83	15.01	15.70	2831600
2008-02-14	15.60	15.61	14.68	14.81	1780800
2008-02-15	14.65	14.92	14.49	14.79	1633270
2008-02-19	14.98	15.11	14.51	14.68	2298200
2008-02-20	14.73	14.79	14.28	14.60	2258368
2008-02-21	14.71	15.11	14.43	14.53	2383936
2008-02-22	14.54	14.70	14.15	14.59	1319416
2008-02-25	14.69	15.65	14.63	15.62	2305958
2008-02-26	15.53	15.84	15.23	15.44	1916000
2008-02-27	15.28	15.55	15.00	15.27	1255328
2008-02-28	14.58	14.92	14.27	14.37	2358540
2008-02-29	14.31	14.38	13.61	13.79	2706298
2008-03-03	13.73	14.00	13.30	13.83	1441222
2008-03-04	13.63	13.89	13.39	13.77	1917400
2008-03-05	13.83	14.08	13.51	13.72	1405900
2008-03-06	13.67	13.73	13.29	13.29	1233180
2008-03-07	13.00	13.77	13.00	13.58	1389600
2008-03-10	13.59	13.59	12.58	12.67	2322036
2008-03-11	13.08	13.76	12.83	13.76	2199800
2008-03-12	13.84	14.09	13.28	13.36	1837600
2008-03-13	13.18	13.25	12.64	13.23	2741264
2008-03-14	13.36	13.36	12.24	12.56	3200408
2008-03-17	12.19	12.68	12.12	12.34	2109400
2008-03-18	12.83	13.69	12.70	13.55	2481600
2008-03-19	13.54	13.88	13.02	13.02	1424000
2008-03-20	12.93	13.56	12.76	13.21	4145442
2008-03-24	13.21	13.75	13.08	13.52	2448600
2008-03-25	13.55	13.79	13.35	13.57	2317400
2008-03-26	13.50	13.59	13.06	13.17	1418050
2008-03-27	13.18	13.25	12.41	12.53	2161234
2008-03-28	12.50	12.90	12.42	12.51	1412196
2008-03-31	12.60	13.17	12.55	12.96	2625700
2008-04-01	12.92	13.42	12.92	13.42	2660958
2008-04-02	13.38	13.65	13.26	13.45	1646700
2008-04-03	13.37	13.49	12.92	12.99	1601820
2008-04-04	13.08	13.55	12.82	13.25	1056200
2008-04-07	13.35	13.71	13.15	13.40	1121262
2008-04-08	13.21	13.41	13.02	13.34	1013800
2008-04-09	13.33	13.41	12.65	12.75	1462400
2008-04-10	12.73	13.19	12.73	13.16	1477000
2008-04-11	13.05	13.25	12.40	12.50	1722000
2008-04-14	12.45	12.50	11.99	12.21	1350872
2008-04-15	12.21	12.47	11.96	12.44	1505006
2008-04-16	12.56	13.25	12.48	13.25	1818320
2008-04-17	13.18	13.33	12.90	12.97	1293348
2008-04-18	13.29	14.31	13.29	13.90	2338746
2008-04-21	13.77	13.77	13.10	13.32	1661170
2008-04-22	13.17	13.22	12.73	12.84	1869190
2008-04-23	12.84	13.29	12.75	12.91	1184418
2008-04-24	12.95	13.65	12.83	13.48	1454798
2008-04-25	13.49	13.50	12.76	12.98	1206960
2008-04-28	12.93	13.36	12.88	13.21	1360158
2008-04-29	14.33	17.29	14.33	15.75	11225134
2008-04-30	15.42	16.36	14.29	14.29	4603560
2008-05-01	14.24	15.39	14.19	15.25	2806768
2008-05-02	15.54	16.11	15.10	15.27	2817232
2008-05-05	15.28	15.48	14.85	15.33	2487796
2008-05-06	15.27	15.69	15.05	15.52	1971298
2008-05-07	15.57	15.93	14.77	14.97	2446370
2008-05-08	15.00	15.40	14.51	15.35	2544050
2008-05-09	15.14	15.56	14.86	15.17	1437806
2008-05-12	15.23	15.38	15.01	15.31	1057928
2008-05-13	15.35	15.65	14.98	15.14	1106014
2008-05-14	15.21	15.50	14.90	15.23	921180
2008-05-15	15.20	15.69	15.07	15.65	1036466
2008-05-16	15.63	15.76	15.13	15.44	1635638
2008-05-19	15.38	15.68	14.87	15.08	2079728
2008-05-20	15.00	15.16	14.63	14.82	1741446
2008-05-21	14.72	15.11	14.37	14.48	1554646
2008-05-22	14.43	14.57	13.96	14.12	1840526
2008-05-23	13.96	14.13	13.47	13.56	1939662
2008-05-27	13.57	13.78	13.33	13.51	2512090
2008-05-28	13.32	13.45	13.00	13.16	2575786
2008-05-29	12.97	13.16	12.48	12.75	3288582
2008-05-30	12.75	12.91	12.43	12.88	3940326
2008-06-02	12.83	13.07	12.39	12.57	2628814
2008-06-03	12.58	12.60	12.19	12.38	3314804
2008-06-04	12.37	12.94	12.05	12.53	4868044
2008-06-05	12.41	12.67	12.16	12.46	4976442
2008-06-06	12.35	12.35	11.69	11.76	5151728
2008-06-09	11.83	11.90	11.44	11.53	3212990
2008-06-10	11.47	11.47	11.12	11.24	3364520
2008-06-11	11.25	11.25	10.74	10.86	4083196
2008-06-12	11.00	11.25	10.78	11.00	3923544
2008-06-13	11.04	11.12	10.54	10.73	3200086
2008-06-16	10.71	10.75	10.50	10.67	2758524
2008-06-17	10.63	10.71	10.21	10.31	3599616
2008-06-18	10.20	10.29	9.68	9.98	4721452
2008-06-19	9.89	10.06	9.72	9.92	3515446
2008-06-20	9.85	9.85	9.41	9.56	5343842
2008-06-23	9.49	9.76	8.81	8.81	3744836
2008-06-24	8.65	9.04	8.49	8.78	4278742
2008-06-25	8.80	9.14	8.80	9.06	4083278
2008-06-26	8.53	8.53	7.13	7.58	14257736
2008-06-27	7.63	7.87	7.26	7.59	6792950
2008-06-30	7.57	8.01	7.06	7.09	4940466
2008-07-01	7.02	7.69	6.95	7.68	6155836
2008-07-02	7.55	7.82	6.72	6.77	6724238
2008-07-03	6.78	7.07	6.64	6.75	2560784
2008-07-07	6.78	6.94	6.42	6.62	4191638
2008-07-08	6.62	7.31	6.46	7.25	6006658
2008-07-09	7.20	7.33	6.91	6.98	5088012
2008-07-10	7.03	7.08	6.51	6.62	3287190
2008-07-11	6.55	7.11	6.21	6.89	3532148
2008-07-14	6.99	7.05	6.51	6.64	2625494
2008-07-15	6.56	7.26	6.11	6.95	4690400
2008-07-16	6.94	7.57	6.59	7.49	4141488
2008-07-17	7.60	8.01	7.40	7.90	7042326
2008-07-18	7.97	8.58	7.79	8.19	5602590
2008-07-21	8.20	8.41	7.91	8.11	2582000
2008-07-22	8.14	8.74	7.86	8.68	3771954
2008-07-23	8.68	9.16	8.43	8.73	4167798
2008-07-24	8.85	8.94	8.11	8.21	4347860
2008-07-25	8.09	8.41	7.87	7.92	3691486
2008-07-28	7.79	8.13	7.35	7.40	5222590
2008-07-29	6.51	8.07	6.25	7.94	6728338
2008-07-30	7.99	8.13	7.18	7.50	3307608
2008-07-31	7.37	7.56	7.12	7.21	2745762
2008-08-01	6.88	7.24	6.35	6.93	4156064
2008-08-04	6.89	6.94	6.50	6.58	3557372
2008-08-05	6.69	7.25	6.69	7.15	3465768
2008-08-06	7.19	7.30	6.92	7.23	2467786
2008-08-07	7.03	7.23	6.75	6.87	2877250
2008-08-08	6.91	7.16	6.88	7.02	3185328
2008-08-11	6.99	7.98	6.95	7.70	2940608
2008-08-12	7.79	8.11	7.66	7.72	2319186
2008-08-13	7.71	7.80	7.09	7.26	3463374
2008-08-14	7.11	7.96	7.11	7.58	1847624
2008-08-15	7.62	8.26	7.56	7.68	2111604
2008-08-18	7.63	7.67	7.17	7.29	2250260
2008-08-19	7.18	7.28	6.80	6.99	2275144
2008-08-20	7.06	7.20	6.77	6.93	1576132
2008-08-21	6.82	6.82	6.52	6.61	2568470
2008-08-22	6.70	6.93	6.60	6.82	1398942
2008-08-25	6.75	6.76	6.32	6.51	2243812
2008-08-26	6.54	6.64	6.34	6.49	1725474
2008-08-27	6.44	6.44	6.13	6.27	2723516
2008-08-28	6.85	6.85	6.20	6.54	1444718
2008-08-29	6.50	6.54	6.27	6.28	1117250
2008-09-02	6.57	7.38	6.55	6.64	2742880
2008-09-03	6.74	6.98	6.65	6.72	3622512
2008-09-04	6.68	7.02	6.62	6.75	2998612
2008-09-05	6.65	6.96	6.63	6.81	2038144
2008-09-08	7.27	7.28	6.80	6.99	2732644
2008-09-09	7.07	7.31	6.82	6.82	3224348
2008-09-10	6.89	7.22	6.81	7.02	2995476
2008-09-11	6.81	7.28	6.62	7.23	2473926
2008-09-12	7.10	7.50	6.88	7.28	2844898
2008-09-15	6.94	7.11	6.26	6.42	3387208
2008-09-16	6.14	6.69	6.14	6.69	2585246
2008-09-17	6.63	6.63	6.00	6.18	4037922
2008-09-18	6.36	6.93	5.81	6.58	3739722
2008-09-19	6.50	7.51	6.50	7.19	5839250
2008-09-22	7.05	7.13	6.27	6.33	2342038
2008-09-23	6.34	6.59	6.07	6.25	2030502
2008-09-24	6.17	6.25	5.77	5.79	2217024
2008-09-25	5.84	5.94	5.75	5.89	1669054
2008-09-26	5.79	6.03	5.61	5.88	3310974
2008-09-29	5.74	5.82	5.09	5.28	2886846
2008-09-30	5.51	5.51	4.91	5.25	2900788
2008-10-01	5.12	5.28	4.99	5.03	1753966
2008-10-02	5.17	5.31	4.51	4.60	2946812
2008-10-03	4.74	4.87	4.40	4.45	2331536
2008-10-06	4.26	4.37	3.95	4.29	2923996
2008-10-07	4.40	4.41	3.97	4.02	3636972
2008-10-08	3.93	4.16	3.83	4.03	3399026
2008-10-09	4.04	4.36	3.61	3.65	3101522
2008-10-10	3.32	3.66	2.75	3.05	5380692
2008-10-13	3.39	3.39	2.73	3.00	3641222
2008-10-14	3.17	3.21	1.89	2.10	6795148
2008-10-15	2.29	2.29	1.88	1.88	3734402
2008-10-16	1.88	2.02	1.59	2.00	4402672
2008-10-17	1.88	2.08	1.73	1.85	2853564
2008-10-20	1.90	2.04	1.81	1.87	2859268
2008-10-21	1.74	1.84	1.63	1.74	4210056
2008-10-22	1.66	1.71	1.44	1.49	3361004
2008-10-23	1.51	1.55	1.21	1.32	3945494
2008-10-24	1.15	1.25	1.08	1.22	4191614
2008-10-27	1.13	1.31	0.91	1.02	5169890
2008-10-28	1.06	1.10	0.91	1.03	3900914
2008-10-29	1.05	1.32	0.98	1.21	5038768
2008-10-30	1.21	1.30	1.00	1.08	4731958
2008-10-31	1.08	1.23	0.95	0.98	12295258
2008-11-03	1.14	1.51	0.99	1.05	37411356
2008-11-04	1.20	1.22	1.05	1.09	8829758
2008-11-05	1.15	1.15	1.03	1.06	5143416
2008-11-06	1.04	1.04	0.78	0.85	7230506
2008-11-07	0.86	1.15	0.78	0.99	6616348
2008-11-10	1.03	1.07	0.79	0.84	3077272
2008-11-11	0.76	0.76	0.63	0.71	4415616
2008-11-12	0.80	0.97	0.76	0.88	8111590
2008-11-13	0.90	0.93	0.70	0.75	20008254
2008-11-14	0.79	0.79	0.59	0.70	9193318
2008-11-17	0.73	0.79	0.69	0.74	4475570
2008-11-18	0.75	0.75	0.63	0.71	5336698
2008-11-19	0.71	0.71	0.57	0.57	3554524
2008-11-20	0.55	0.68	0.38	0.50	14181210
2008-11-21	0.52	0.57	0.50	0.57	3122384
2008-11-24	0.64	0.75	0.55	0.73	8552152
2008-11-25	0.75	0.87	0.73	0.83	9179042
2008-11-26	0.85	1.07	0.80	0.94	11005590
2008-11-28	1.06	1.27	1.00	1.19	5348770
2008-12-01	1.20	1.24	0.92	0.93	8376034
2008-12-02	0.98	1.20	0.92	1.09	8511006
2008-12-03	1.05	1.20	1.00	1.16	7470430
2008-12-04	1.14	1.20	0.88	1.01	5004546
2008-12-05	1.00	1.13	0.95	1.11	5352464
2008-12-08	1.18	1.37	1.18	1.33	8149598
2008-12-09	1.33	1.33	1.13	1.18	5544850
2008-12-10	1.21	1.26	1.01	1.19	6278084
2008-12-11	1.17	1.17	0.88	0.97	10336362
2008-12-12	0.73	1.11	0.60	0.94	14897652
2008-12-15	0.97	0.99	0.86	0.90	6594290
2008-12-16	0.95	0.96	0.84	0.86	3969420
2008-12-17	0.87	0.93	0.84	0.87	3421962
2008-12-18	0.87	0.89	0.80	0.83	3585546
2008-12-19	1.01	1.02	0.80	0.80	7658828
2008-12-22	0.83	0.83	0.65	0.67	3406682
2008-12-23	0.72	0.72	0.56	0.60	3227178
2008-12-24	0.61	0.65	0.60	0.62	730222
2008-12-26	0.66	0.70	0.64	0.69	2040466
2008-12-29	0.71	0.73	0.60	0.61	2937902
2008-12-30	0.63	0.68	0.57	0.58	4257006
2008-12-31	0.58	0.73	0.58	0.71	5014338
2009-01-02	0.73	0.76	0.69	0.76	2989490
2009-01-05	0.76	0.91	0.75	0.88	5242944
2009-01-06	0.92	1.05	0.90	1.01	5909480
2009-01-07	1.00	1.00	0.75	0.79	6486936
2009-01-08	0.79	0.80	0.75	0.80	2511814
2009-01-09	0.80	0.82	0.75	0.78	2354754
2009-01-12	0.78	0.78	0.65	0.65	3619352
2009-01-13	0.65	0.68	0.63	0.64	3264406
2009-01-14	0.64	0.65	0.60	0.61	2388744
2009-01-15	0.61	0.64	0.52	0.57	6672298
2009-01-16	0.59	0.62	0.55	0.60	3206700
2009-01-20	0.63	0.67	0.53	0.53	3554268
2009-01-21	0.59	0.65	0.55	0.59	3375560
2009-01-22	0.59	0.60	0.54	0.56	1836990
2009-01-23	0.54	0.58	0.53	0.55	1891754
2009-01-26	0.58	0.58	0.53	0.54	1987420
2009-01-27	0.55	0.58	0.52	0.53	2994830
2009-01-28	0.54	0.58	0.54	0.58	2816072
2009-01-29	0.54	0.55	0.52	0.53	2382690
2009-01-30	0.53	0.56	0.45	0.46	3908360
2009-02-02	0.48	0.52	0.45	0.51	2493164
2009-02-03	0.51	0.54	0.48	0.50	2167632
2009-02-04	0.50	0.52	0.48	0.49	1702140
2009-02-05	0.49	0.51	0.46	0.47	1120062
2009-02-06	0.47	0.52	0.46	0.51	2111028
2009-02-09	0.53	0.53	0.48	0.50	1300200
2009-02-10	0.51	0.53	0.46	0.46	1845820
2009-02-11	0.47	0.50	0.38	0.40	2748666
2009-02-12	0.42	0.45	0.38	0.39	2736320
2009-02-13	0.39	0.42	0.37	0.38	2964156
2009-02-17	0.38	0.39	0.26	0.32	4014318
2009-02-18	0.33	0.35	0.32	0.32	1736046
2009-02-19	0.32	0.34	0.27	0.27	1482228
2009-02-20	0.27	0.28	0.25	0.26	3281800
2009-02-23	0.27	0.33	0.27	0.30	1940226
2009-02-24	0.32	0.41	0.31	0.41	2202226
2009-02-25	0.40	0.41	0.33	0.40	2210254
2009-02-26	0.41	0.41	0.37	0.37	1874542
2009-02-27	0.36	0.36	0.30	0.30	2138632
2009-03-02	0.29	0.30	0.24	0.25	2900686
2009-03-03	0.25	0.28	0.21	0.22	1620164
2009-03-04	0.23	0.25	0.23	0.23	1176356
2009-03-05	0.24	0.24	0.19	0.19	1805866
2009-03-06	0.18	0.18	0.15	0.16	1811526
2009-03-09	0.17	0.20	0.14	0.15	1630522
2009-03-10	0.16	0.20	0.15	0.20	4938842
2009-03-11	0.23	0.23	0.20	0.20	1549322
2009-03-12	0.21	0.25	0.20	0.24	2151492
2009-03-13	0.25	0.29	0.25	0.25	2311844
2009-03-16	0.25	0.32	0.24	0.26	3824120
2009-03-17	0.28	0.28	0.22	0.24	4033252
2009-03-18	0.28	0.48	0.26	0.36	10467960
2009-03-19	0.38	0.78	0.38	0.67	25135244
2009-03-20	0.80	0.82	0.57	0.60	19115004
2009-03-23	0.63	0.63	0.45	0.55	9061856
2009-03-24	0.54	0.60	0.48	0.54	4556446
2009-03-25	0.53	0.54	0.44	0.48	4985472
2009-03-26	0.53	0.57	0.49	0.55	8060436
2009-03-27	0.53	0.55	0.49	0.50	3506098
2009-03-30	0.41	0.45	0.38	0.40	6689504
2009-03-31	0.43	0.43	0.38	0.38	2485262
2009-04-01	0.38	0.41	0.36	0.41	2467198
2009-04-02	0.44	0.49	0.43	0.45	4091306
2009-04-03	0.44	0.51	0.41	0.49	3760938
2009-04-06	0.50	0.52	0.46	0.52	4249636
2009-04-07	0.51	0.51	0.45	0.45	3190922
2009-04-08	0.47	0.49	0.46	0.46	1768538
2009-04-09	0.49	0.51	0.48	0.51	4028150
2009-04-13	0.51	0.56	0.50	0.55	6904186
2009-04-14	0.54	0.58	0.50	0.50	4111362
2009-04-15	0.51	0.53	0.49	0.51	2683076
2009-04-16	0.51	0.53	0.48	0.49	4049444
2009-04-17	0.50	0.51	0.45	0.46	3985588
2009-04-20	0.45	0.46	0.37	0.37	5060342
2009-04-21	0.38	0.43	0.35	0.35	7090734
2009-04-22	0.37	0.49	0.37	0.47	13842780
2009-04-23	0.45	0.49	0.41	0.42	5308696
2009-04-24	0.47	0.47	0.38	0.38	12697264
2009-04-27	0.40	0.43	0.38	0.38	7749296
2009-04-28	0.40	0.40	0.37	0.39	4038910
2009-04-29	0.41	0.44	0.39	0.44	4906108
2009-04-30	0.45	0.47	0.40	0.40	5971352
2009-05-01	0.40	0.43	0.40	0.40	2944426
2009-05-04	0.39	0.44	0.39	0.43	3687712
2009-05-05	0.44	0.44	0.40	0.41	4842452
2009-05-06	0.43	0.67	0.41	0.58	34651688
2009-05-07	0.70	0.96	0.64	0.96	35006346
2009-05-08	0.94	1.72	0.93	1.25	54419130
2009-05-11	1.34	1.60	1.13	1.20	26651924
2009-05-12	1.25	1.31	0.84	0.88	23549210
2009-05-13	0.89	0.99	0.70	0.70	34473914
2009-05-14	0.63	0.82	0.59	0.66	29570760
2009-05-15	0.70	0.79	0.63	0.67	15229596
2009-05-18	0.71	0.75	0.65	0.68	13690336
2009-05-19	0.68	0.76	0.66	0.74	11722664
2009-05-20	0.77	0.95	0.76	0.93	29837870
2009-05-21	0.88	0.93	0.75	0.79	17546752
2009-05-22	0.85	0.88	0.75	0.76	11352112
2009-05-26	0.77	0.85	0.69	0.79	14212916
2009-05-27	0.79	0.80	0.70	0.72	7229540
2009-05-28	0.72	0.79	0.69	0.70	10987704
2009-05-29	0.70	0.71	0.60	0.62	13258088
2009-06-01	0.62	0.73	0.51	0.71	24862164
2009-06-02	0.74	0.76	0.65	0.67	11947960
2009-06-03	0.66	0.66	0.61	0.62	9359848
2009-06-04	0.64	0.64	0.56	0.59	15542038
2009-06-05	0.65	0.65	0.58	0.62	9990306
2009-06-08	0.60	0.63	0.59	0.61	5804690
2009-06-09	0.63	0.82	0.62	0.80	48301112
2009-06-10	0.84	1.23	0.84	1.03	119534034
2009-06-11	1.08	1.17	0.91	0.94	47753614
2009-06-12	0.91	0.97	0.85	0.97	26905950
2009-06-15	0.87	0.88	0.65	0.69	52831502
2009-06-16	0.76	0.77	0.64	0.66	36022646
2009-06-17	0.67	0.69	0.60	0.61	18762538
2009-06-18	0.63	0.64	0.51	0.54	29688894
2009-06-19	0.54	0.59	0.52	0.53	26075996
2009-06-22	0.51	0.53	0.44	0.45	26002974
2009-06-23	0.46	0.48	0.41	0.45	17247178
2009-06-24	0.48	0.49	0.43	0.44	17074172
2009-06-25	0.36	0.38	0.25	0.27	83788162
2009-06-26	0.23	0.23	0.17	0.20	54210256
2009-06-29	0.19	0.30	0.18	0.24	58116806
2009-06-30	0.27	0.30	0.24	0.25	32461260
2009-07-01	0.26	0.27	0.21	0.24	28723550
2009-11-20	31.88	32.40	31.50	31.88	2271924
2009-11-23	32.72	33.06	32.00	32.00	1492766
2009-11-24	33.46	33.46	31.85	31.85	541596
2009-11-25	31.85	32.10	31.85	31.95	726120
2009-11-27	31.26	32.06	31.25	31.75	231760
2009-11-30	31.63	31.81	31.28	31.50	722612
2009-12-01	31.58	31.94	31.35	31.56	1337578
2009-12-02	31.50	32.25	31.13	31.51	1234892
2009-12-03	31.55	31.63	31.29	31.47	669646
2009-12-04	31.50	31.63	31.38	31.51	843166
2009-12-07	31.88	31.88	31.41	31.43	451038
2009-12-08	31.38	31.38	31.23	31.32	312586
2009-12-09	31.38	31.45	31.08	31.40	370600
2009-12-10	31.38	31.38	31.08	31.13	342808
2009-12-11	31.03	31.62	31.00	31.45	940558
2009-12-14	31.63	31.63	31.21	31.50	599392
2009-12-15	31.44	32.59	31.44	32.56	2597246
2009-12-16	32.97	33.40	32.39	33.01	1683874
2009-12-17	33.10	33.74	32.82	33.63	1419818
2009-12-18	33.57	34.25	33.55	34.24	2807618
2009-12-21	34.02	34.83	34.00	34.15	670748
2009-12-22	33.99	35.25	33.81	34.14	1973558
2009-12-23	34.14	34.26	33.78	34.00	298174
2009-12-24	34.00	34.14	33.93	33.98	78786
2009-12-28	34.25	34.90	34.03	34.12	432780
2009-12-29	34.30	34.30	33.95	34.29	419606
2009-12-30	34.30	34.35	33.55	34.03	919776
2009-12-31	34.02	34.07	33.75	33.82	543378
2010-01-04	34.49	34.91	34.00	34.68	1381606
2010-01-05	35.15	36.03	35.06	35.87	2722156
2010-01-06	35.96	36.64	35.87	36.21	3282654
2010-01-07	36.53	36.65	35.95	36.11	1432608
2010-01-08	36.39	36.87	36.15	36.24	2937862
2010-01-11	36.35	36.47	35.95	36.07	2689508
2010-01-12	36.06	36.06	35.06	35.52	1422094
2010-01-13	36.01	36.20	34.85	35.67	3206678
2010-01-14	35.43	35.89	35.41	35.70	2043700
2010-01-15	35.66	35.85	35.52	35.63	965202
2010-01-19	35.85	35.85	35.46	35.50	1010852
2010-01-20	35.73	35.73	35.11	35.53	662798
2010-01-21	35.60	35.95	35.00	35.05	1077200
2010-01-22	35.47	35.81	33.98	34.50	1637836
2010-01-25	34.79	35.34	34.64	34.95	712156
2010-01-26	34.56	35.18	34.56	35.00	1383882
2010-01-27	35.21	35.21	33.74	34.53	1416174
2010-01-28	34.58	34.78	34.13	34.56	1075400
2010-01-29	34.83	34.99	34.07	34.40	1163838
2010-02-01	34.70	35.08	34.41	35.06	1036790
2010-02-02	35.30	35.53	34.91	35.48	1730200
2010-02-03	35.38	37.08	35.38	36.96	3975220
2010-02-04	36.86	36.86	35.55	35.61	2019412
2010-02-05	36.08	36.70	33.52	34.33	5468036
2010-02-08	34.64	35.14	34.35	35.10	1833956
2010-02-09	35.28	35.60	35.11	35.50	1801822
2010-02-10	35.59	35.95	35.12	35.25	542842
2010-02-11	35.33	35.63	35.16	35.38	1140486
2010-02-12	34.82	35.27	34.62	35.15	952650
2010-02-16	35.32	35.85	35.01	35.72	714148
2010-02-17	35.72	35.79	35.01	35.22	787828
2010-02-18	35.22	35.31	34.89	35.04	468798
2010-02-19	35.04	35.47	34.98	35.15	725882
2010-02-22	35.38	35.58	35.12	35.27	790824
2010-02-23	35.08	35.23	34.77	34.84	716722
2010-02-24	34.84	35.15	34.61	34.76	1499164
2010-02-25	34.68	34.68	34.07	34.45	647926
2010-02-26	34.68	34.80	34.25	34.64	765620
2010-03-01	34.88	35.89	34.88	35.62	1793600
2010-03-02	35.70	36.50	35.60	36.08	1713298
2010-03-03	36.08	36.82	36.06	36.41	1257498
2010-03-04	36.57	36.77	36.00	36.12	293630
2010-03-05	36.17	37.00	35.88	36.88	791796
2010-03-08	36.73	37.30	36.73	37.10	960406
2010-03-09	37.10	37.26	36.61	36.93	558088
2010-03-10	37.03	37.49	36.80	36.92	1017282
2010-03-11	36.73	37.09	36.60	36.87	655238
2010-03-12	36.87	37.29	36.87	37.15	483718
2010-03-15	37.07	37.21	36.63	37.06	761946
2010-03-16	37.08	37.30	36.88	37.00	1062018
2010-03-17	37.00	38.10	36.88	37.91	1836608
2010-03-18	38.01	38.40	37.41	37.98	1141444
2010-03-19	38.02	39.08	38.02	38.87	2521218
2010-03-22	38.55	39.83	38.55	39.58	1524784
2010-03-23	39.75	40.45	39.55	40.00	3328664
2010-03-24	39.94	40.40	39.62	39.85	1870062
2010-03-25	39.95	40.36	39.75	40.08	1604474
2010-03-26	40.13	41.02	39.33	40.93	1805764
2010-03-29	40.83	41.16	40.43	40.60	472684
2010-03-30	40.50	40.50	39.21	40.15	1786194
2010-03-31	40.05	40.05	39.34	39.68	1282240
2010-04-01	39.85	40.42	39.58	40.24	1104674
2010-04-05	40.13	40.85	39.79	40.15	1067804
2010-04-06	40.25	40.92	39.65	40.71	1172106
2010-04-07	40.84	40.84	40.03	40.50	1154162
2010-04-08	40.34	40.50	40.04	40.41	439854
2010-04-09	40.40	40.80	40.03	40.36	403198
2010-04-12	40.39	40.55	40.09	40.36	829804
2010-04-13	40.44	40.60	40.07	40.40	316066
2010-04-14	40.60	41.55	40.38	41.21	945598
2010-04-15	40.99	42.02	40.99	41.89	2024998
2010-04-16	41.62	42.14	41.02	41.51	797584
2010-04-19	41.13	41.45	40.45	41.00	1429326
2010-04-20	41.51	42.14	41.51	41.67	806950
2010-04-21	41.94	42.49	41.38	41.52	982536
2010-04-22	41.26	41.62	41.09	41.38	711822
2010-04-23	41.53	41.98	41.53	41.95	1256218
2010-04-26	41.70	42.46	41.70	41.88	397392
2010-04-27	41.83	41.90	39.76	39.98	1714478
2010-04-28	40.28	40.55	39.79	39.99	1092712
2010-04-29	39.76	41.12	39.73	40.77	1309390
2010-04-30	41.00	41.63	40.49	40.59	1422536
2010-05-03	40.68	41.23	40.32	40.91	956936
2010-05-04	40.10	40.26	39.13	39.28	1237462
2010-05-05	39.17	39.84	37.57	38.48	2754908
2010-05-06	38.55	39.00	0.00	37.04	5289772
2010-05-07	37.20	37.53	35.48	36.25	3003082
2010-05-10	37.64	39.48	37.33	37.75	2385128
2010-05-11	37.26	38.20	36.88	37.06	1364024
2010-05-12	37.37	38.18	37.17	37.90	1269170
2010-05-13	38.21	38.95	37.55	37.65	1386042
2010-05-14	37.51	37.61	36.46	36.75	583976
2010-05-17	36.71	37.24	35.03	35.28	2243958
2010-05-18	35.86	36.27	34.77	35.04	2609530
2010-05-19	34.65	35.06	33.55	34.76	2355446
2010-05-20	34.30	34.30	32.86	33.15	3014192
2010-05-21	32.53	33.95	32.09	33.45	3707480
2010-05-24	33.43	33.85	32.91	33.32	2733214
2010-05-25	32.50	32.94	29.00	32.87	3385368
2010-05-26	33.12	33.88	32.49	33.06	4921338
2010-05-27	33.94	34.25	33.50	34.02	1104428
2010-05-28	34.06	34.18	33.44	33.84	1049278
2010-06-01	33.65	33.99	33.36	33.40	1152380
2010-06-02	33.77	33.82	32.89	33.76	1670758
2010-06-03	34.05	35.43	33.92	35.26	2272506
2010-06-04	34.40	34.72	33.35	33.59	1497544
2010-06-07	33.75	34.00	32.94	33.06	1042020
2010-06-08	33.31	33.58	32.13	32.68	1811658
2010-06-09	33.01	33.36	32.00	32.23	1039278
2010-06-10	32.47	33.43	32.47	33.13	1174970
2010-06-11	32.95	33.49	32.57	33.22	1178564
2010-06-14	33.70	34.36	33.40	34.15	1900146
2010-06-15	34.67	35.33	34.44	35.21	1408438
2010-06-16	35.00	35.58	34.90	35.43	1076164
2010-06-17	35.37	35.45	34.83	35.14	958720
2010-06-18	35.22	36.29	35.22	36.05	2122512
2010-06-21	36.59	38.00	35.96	36.31	1574642
2010-06-22	36.22	36.29	35.40	35.56	1160450
2010-06-23	35.40	35.82	34.93	35.51	1518160
2010-06-24	35.38	35.64	34.68	35.13	2571606
2010-06-25	35.03	35.65	34.64	35.38	6701984
2010-06-28	35.30	35.65	35.02	35.25	1074562
2010-06-29	34.75	34.78	33.65	33.83	3188562
2010-06-30	33.78	34.97	32.94	33.10	1333184
2010-07-01	33.33	33.89	31.76	32.37	1821124
2010-07-02	32.30	32.98	31.86	31.99	997030
2010-07-06	32.67	32.68	31.52	31.81	1067080
2010-07-07	31.67	32.78	31.67	32.73	968612
2010-07-08	33.12	33.56	32.89	33.29	813238
2010-07-09	33.48	34.13	33.44	34.10	653000
2010-07-12	34.02	34.35	33.34	33.49	573042
2010-07-13	34.19	34.76	33.95	34.54	964814
2010-07-14	34.21	35.10	34.21	34.96	568224
2010-07-15	34.92	35.12	34.17	35.08	422482
2010-07-16	34.93	34.93	33.99	34.02	561854
2010-07-19	34.33	34.59	33.67	34.29	384210
2010-07-20	33.87	34.59	33.48	34.52	641444
2010-07-21	34.89	35.60	34.81	34.93	1054348
2010-07-22	35.47	36.55	35.42	36.24	808026
2010-07-23	35.96	37.47	35.96	37.46	710326
2010-07-26	37.70	38.10	37.43	37.73	849038
2010-07-27	37.98	38.50	37.63	38.02	1082062
2010-07-28	38.03	38.45	37.50	37.86	1025832
2010-07-29	37.94	38.76	37.61	38.63	1032422
2010-07-30	38.36	39.09	38.20	39.09	1450730
2010-08-02	39.96	40.70	39.11	39.40	1635576
2010-08-03	40.25	40.99	39.00	39.09	3708914
2010-08-04	39.14	40.30	39.14	39.78	1639456
2010-08-05	39.31	40.65	39.31	40.53	1691052
2010-08-06	39.91	41.05	39.91	40.65	1210890
2010-08-09	40.70	41.04	40.44	40.53	960218
2010-08-10	40.01	40.42	39.96	40.13	993080
2010-08-11	39.58	39.99	39.38	39.68	1052378
2010-08-12	39.25	39.25	38.65	38.91	1406296
2010-08-13	38.89	39.33	38.34	39.02	437030
2010-08-16	38.94	39.83	38.80	39.24	545430
2010-08-17	39.44	40.30	39.44	39.96	742904
2010-08-18	40.03	40.15	39.73	39.92	982878
2010-08-19	39.78	40.04	39.00	39.25	621820
2010-08-20	39.16	39.32	38.74	38.88	425448
2010-08-23	39.04	39.23	38.48	38.69	225444
2010-08-24	38.29	38.73	37.08	37.25	1374478
2010-08-25	37.08	37.53	36.47	37.23	743870
2010-08-26	37.45	37.97	36.92	36.98	829336
2010-08-27	37.16	37.78	36.60	37.58	630246
2010-08-30	37.53	37.77	37.13	37.26	761390
2010-08-31	36.97	37.48	36.37	36.83	1028822
2010-09-01	37.44	38.64	37.21	38.05	788788
2010-09-02	38.11	38.95	38.11	38.70	631984
2010-09-03	39.05	39.10	38.48	38.63	774794
2010-09-07	38.49	38.85	38.12	38.26	349368
2010-09-08	37.75	37.75	36.64	37.15	2078584
2010-09-09	37.51	37.73	36.35	36.48	1017508
2010-09-10	36.68	36.68	35.62	35.78	1180646
2010-09-13	35.97	36.30	35.48	35.61	1492386
2010-09-14	35.57	36.67	35.42	36.36	1249750
2010-09-15	36.14	36.88	35.97	36.84	651112
2010-09-16	36.34	36.96	35.53	36.84	488436
2010-09-17	37.05	37.36	36.92	37.02	709864
2010-09-20	37.18	37.72	36.98	37.56	778884
2010-09-21	37.61	37.89	37.07	37.18	399492
2010-09-22	37.14	37.57	37.07	37.36	476568
2010-09-23	37.15	37.24	36.58	36.84	366398
2010-09-24	36.89	37.68	36.52	37.38	726106
2010-09-27	37.30	37.93	36.95	37.58	551726
2010-09-28	37.53	37.77	37.07	37.63	543024
2010-09-29	37.60	38.98	37.46	38.94	1457198
2010-09-30	39.19	40.20	39.05	39.47	1449780
2010-10-01	39.83	39.98	38.52	39.36	917156
2010-10-04	39.37	39.88	39.18	39.42	975306
2010-10-05	39.63	40.88	39.62	40.56	1591952
2010-10-06	40.50	40.73	39.95	40.53	568284
2010-10-07	40.74	41.24	40.36	40.49	834894
2010-10-08	40.47	41.17	40.17	41.10	464120
2010-10-11	41.00	42.02	41.00	41.96	538214
2010-10-12	41.93	42.81	41.50	41.90	1621276
2010-10-13	42.07	42.76	41.69	42.44	1171870
2010-10-14	42.35	42.83	42.19	42.76	1488362
2010-10-15	43.18	43.73	42.86	43.66	1507870
2010-10-18	43.41	43.53	42.43	42.86	856068
2010-10-19	42.42	42.77	41.90	42.26	775210
2010-10-20	42.27	43.00	42.05	42.44	908606
2010-10-21	42.53	43.00	42.45	42.93	725172
2010-10-22	42.79	43.00	42.54	42.66	371002
2010-10-25	42.84	43.00	42.16	42.33	850742
2010-10-26	42.23	42.99	41.83	42.73	1039922
2010-10-27	42.43	43.14	42.23	42.88	649838
2010-10-28	43.86	44.73	43.24	43.83	2855666
2010-10-29	43.65	44.56	43.37	44.20	1115798
2010-11-01	44.41	44.92	44.00	44.13	792124
2010-11-02	44.39	44.73	44.00	44.68	647790
2010-11-03	44.78	45.00	43.80	44.87	783854
2010-11-04	45.02	45.15	44.68	45.00	1303456
2010-11-05	45.00	45.05	44.52	45.00	785556
2010-11-08	44.85	45.61	44.71	45.58	867168
2010-11-09	45.62	45.94	44.90	44.93	694572
2010-11-10	44.93	44.93	43.45	43.86	1683012
2010-11-11	43.66	44.87	43.66	44.68	1841000
2010-11-12	44.48	44.48	43.57	43.75	1278286
2010-11-15	43.93	44.12	43.29	43.36	562386
2010-11-16	43.12	43.90	42.37	43.11	706828
2010-11-17	43.07	44.10	43.07	43.82	1089976
2010-11-18	44.20	44.83	43.35	43.71	1347674
2010-11-19	43.75	44.24	43.30	44.08	802588
2010-11-22	43.98	44.35	43.88	44.16	715712
2010-11-23	43.86	44.29	43.62	44.00	493142
2010-11-24	44.24	45.03	44.01	44.89	525572
2010-11-26	44.53	45.17	44.50	44.98	186586
2010-11-29	44.74	44.99	43.77	44.64	1346160
2010-11-30	44.20	44.24	43.56	43.89	1023538
2010-12-01	44.48	45.10	44.00	44.89	865488
2010-12-02	44.93	46.81	44.90	46.38	1735838
2010-12-03	46.32	47.28	46.23	47.02	1432636
2010-12-06	47.02	47.59	46.93	47.10	648056
2010-12-07	47.45	47.78	46.82	46.86	887946
2010-12-08	46.97	47.37	46.43	47.25	814282
2010-12-09	47.25	47.50	46.62	46.83	758612
2010-12-10	46.89	46.89	46.30	46.38	588636
2010-12-13	46.53	46.84	46.44	46.66	900682
2010-12-14	46.57	48.31	46.57	47.91	1879584
2010-12-15	47.98	48.18	47.38	47.57	842050
2010-12-16	47.69	48.36	47.27	48.23	663152
2010-12-17	48.59	50.36	48.59	49.56	1392948
2010-12-20	49.79	50.03	48.98	49.86	912598
2010-12-21	49.88	50.41	49.63	49.78	990934
2010-12-22	49.97	50.51	49.75	49.88	537674
2010-12-23	49.76	50.12	49.67	49.86	379076
2010-12-27	49.73	49.74	48.89	49.01	454198
2010-12-28	49.30	49.30	48.18	48.47	679672
2010-12-29	48.48	48.81	48.33	48.58	374030
2010-12-30	48.58	48.78	48.37	48.52	329376
2010-12-31	48.53	49.74	48.48	49.36	440160
2011-01-03	49.42	50.92	48.86	49.92	1540426
2011-01-04	49.99	50.91	49.75	50.19	1992570
2011-01-05	50.31	52.89	50.00	52.62	1931504
2011-01-06	53.52	53.79	52.69	52.88	1102322
2011-01-07	52.86	53.29	52.46	52.90	849072
2011-01-10	53.31	54.88	53.31	53.95	1397534
2011-01-11	54.09	56.15	53.37	53.47	1649812
2011-01-12	54.11	54.54	53.02	53.09	1399308
2011-01-13	53.41	53.75	52.84	53.37	1060736
2011-01-14	53.61	54.92	53.43	54.68	953244
2011-01-18	54.32	55.00	54.00	54.65	2000150
2011-01-19	54.43	54.56	52.80	53.12	1183870
2011-01-20	53.25	54.05	51.94	53.14	1781634
2011-01-21	53.48	54.60	52.16	52.50	880312
2011-01-24	52.66	54.03	52.66	53.56	821692
2011-01-25	53.53	53.78	52.43	53.44	791320
2011-01-26	53.94	54.08	53.00	53.33	1032970
2011-01-27	53.53	55.66	53.20	55.25	1571980
2011-01-28	54.19	54.48	51.92	52.43	2207338
2011-01-31	52.71	53.32	51.80	52.82	1631744
2011-02-01	53.75	54.92	51.82	53.06	2423540
2011-02-02	53.22	54.10	52.08	52.15	1233114
2011-02-03	52.23	53.35	50.11	53.15	1700442
2011-02-04	53.38	54.18	53.15	53.84	1250218
2011-02-07	53.88	54.95	53.88	54.36	979240
2011-02-08	54.22	55.40	54.09	55.25	716934
2011-02-09	54.96	55.10	54.00	54.20	753976
2011-02-10	53.98	54.13	53.45	53.86	1003116
2011-02-11	53.91	55.23	53.60	55.14	1463238
2011-02-14	55.16	56.12	54.58	54.90	1163926
2011-02-15	54.79	54.79	53.54	53.86	1334040
2011-02-16	54.29	56.10	53.62	55.57	1638160
2011-02-17	55.89	57.03	55.15	55.43	3806722
2011-02-18	55.26	56.17	55.04	55.96	2362024
2011-02-22	55.39	55.92	54.66	54.97	1327466
2011-02-23	54.91	55.24	51.69	52.42	2424574
2011-02-24	52.06	54.10	51.33	52.16	1680396
2011-02-25	52.69	53.32	52.28	53.15	822504
2011-02-28	53.31	54.44	52.67	52.90	1116036
2011-03-01	53.46	53.89	51.75	52.14	807198
2011-03-02	51.85	52.48	51.38	51.81	835022
2011-03-03	52.40	53.21	52.01	52.58	1873044
2011-03-04	52.63	52.87	51.84	52.18	772850
2011-03-07	52.43	52.87	51.09	51.65	862404
2011-03-08	51.70	52.47	51.22	52.12	826378
2011-03-09	52.11	52.95	51.76	52.70	1165732
2011-03-10	51.84	51.86	50.47	51.44	1323632
2011-03-11	51.44	51.53	49.90	51.06	1380442
2011-03-14	50.84	51.37	49.93	50.40	1005072
2011-03-15	48.89	50.47	48.16	50.08	1163724
2011-03-16	49.82	50.18	47.60	48.52	1308364
2011-03-17	49.60	49.75	47.26	47.50	1600080
2011-03-18	49.05	49.87	47.99	49.28	1420906
2011-03-21	50.16	50.95	49.75	50.06	1276853
2011-03-22	49.94	50.43	48.40	49.03	1125136
2011-03-23	48.81	49.38	47.82	48.97	1325534
2011-03-24	49.05	49.88	48.67	49.32	655812
2011-03-25	49.22	50.15	48.91	49.55	817217
2011-03-28	49.61	49.63	48.32	48.40	584228
2011-03-29	48.29	48.64	48.12	48.41	1102765
2011-03-30	48.78	49.13	47.94	48.00	1052187
2011-03-31	48.10	48.89	47.62	48.87	1122458
2011-04-01	49.17	49.93	48.26	48.48	1582971
2011-04-04	48.80	48.99	47.79	48.03	1370119
2011-04-05	47.94	48.53	47.87	48.36	2823510
2011-04-06	48.43	48.77	48.23	48.47	1376999
2011-04-07	48.49	48.61	47.61	47.90	898097
2011-04-08	48.18	48.73	47.68	48.05	2143918
2011-04-11	47.98	48.46	47.39	47.50	2006403
2011-04-12	47.21	47.26	45.96	47.14	885685
2011-04-13	47.49	47.93	46.82	47.15	1105632
2011-04-14	47.00	47.15	46.01	46.38	1963095
2011-04-15	46.44	46.60	45.84	46.37	1061861
2011-04-18	45.96	46.21	45.41	45.80	1265257
2011-04-19	46.02	46.78	45.81	46.12	627518
2011-04-20	46.95	48.96	46.87	48.23	1516886
2011-04-21	48.61	49.14	47.80	48.97	871903
2011-04-25	48.95	49.00	47.95	48.28	524543
2011-04-26	48.48	49.71	48.48	49.26	654507
2011-04-27	49.53	50.16	49.40	49.97	1029370
2011-04-28	49.80	50.26	49.51	49.84	1104546
2011-04-29	51.89	52.59	50.31	51.14	1562330
2011-05-02	51.35	52.72	51.27	52.24	1605805
2011-05-03	52.19	52.28	50.50	50.74	1194595
2011-05-04	50.74	51.50	49.73	50.33	1236065
2011-05-05	49.93	51.65	48.90	51.08	1363516
2011-05-06	51.89	52.23	51.11	51.88	1000113
2011-05-09	51.60	52.37	51.12	51.55	633002
2011-05-10	51.94	52.15	51.65	51.90	470169
2011-05-11	51.90	52.08	51.29	51.55	686635
2011-05-12	51.33	52.00	50.66	51.54	805119
2011-05-13	51.50	51.87	50.45	50.89	829541
2011-05-16	50.69	51.27	50.46	50.84	521341
2011-05-17	50.41	50.53	48.17	48.27	1696326
2011-05-18	48.30	49.26	47.84	49.21	1212351
2011-05-19	49.58	50.57	49.39	50.38	1065034
2011-05-20	50.21	50.28	49.54	49.98	720135
2011-05-23	49.20	49.73	48.56	48.76	909528
2011-05-24	48.85	49.04	47.65	48.01	651860
2011-05-25	47.88	49.82	47.88	49.69	672598
2011-05-26	49.26	49.77	48.87	49.60	778788
2011-05-27	49.85	50.47	49.83	50.30	488051
2011-05-31	50.86	51.19	50.43	50.82	900105
2011-06-01	50.28	50.60	48.12	48.49	1362612
2011-06-02	48.61	50.00	48.53	49.75	1141865
2011-06-03	48.97	50.05	48.88	49.83	1038117
2011-06-06	49.99	50.57	49.26	49.83	825827
2011-06-07	50.19	50.37	49.58	49.72	485889
2011-06-08	49.56	49.74	48.16	48.32	601276
2011-06-09	48.52	49.53	48.06	49.07	670759
2011-06-10	48.93	48.93	47.64	48.32	1035611
2011-06-13	48.19	48.76	47.56	48.16	823311
2011-06-14	48.78	50.76	48.77	50.50	1050541
2011-06-15	49.93	49.93	48.23	48.50	1331084
2011-06-16	48.61	48.88	47.30	47.70	1022327
2011-06-17	48.25	48.92	48.18	48.57	945043
2011-06-20	48.31	48.60	47.79	47.84	933342
2011-06-21	47.88	50.49	47.88	50.25	1188309
2011-06-22	50.23	51.50	49.93	49.93	1003239
2011-06-23	49.20	50.26	48.69	50.10	1083180
2011-06-24	50.09	51.05	50.00	50.86	1620096
2011-06-27	50.78	51.70	50.23	51.07	789035
2011-06-28	51.30	52.44	50.65	52.35	1385563
2011-06-29	52.82	54.59	52.37	53.56	1449810
2011-06-30	53.63	54.79	53.46	53.48	1082712
2011-07-01	53.70	54.09	53.23	53.85	679530
2011-07-05	53.85	53.85	52.55	53.07	1158341
2011-07-06	52.91	53.19	52.13	52.34	881615
2011-07-07	53.23	54.90	53.06	54.61	1768784
2011-07-08	53.60	54.21	52.56	54.21	1445588
2011-07-11	53.45	53.95	52.88	53.22	998983
2011-07-12	52.91	53.25	52.49	52.62	703723
2011-07-13	52.96	54.23	52.53	53.28	861773
2011-07-14	53.45	54.09	52.42	53.06	829699
2011-07-15	53.19	53.49	51.84	52.36	711720
2011-07-18	52.23	52.23	50.59	50.71	938776
2011-07-19	51.24	51.57	50.33	51.13	1401460
2011-07-20	51.41	51.67	50.50	51.40	728163
2011-07-21	51.72	52.95	51.01	52.73	993304
2011-07-22	52.33	53.20	52.27	52.48	582586
2011-07-25	51.85	52.22	51.35	51.88	590753
2011-07-26	51.80	51.80	50.33	50.67	905631
2011-07-27	50.22	50.54	48.27	48.45	1411470
2011-07-28	48.40	49.34	47.91	48.00	820965
2011-07-29	47.30	49.07	46.63	49.00	1270490
2011-08-01	49.90	50.39	47.76	48.62	1212587
2011-08-02	48.07	48.58	45.82	45.82	1645064
2011-08-03	46.18	47.16	44.73	47.05	1913205
2011-08-04	45.32	46.39	43.02	43.38	3491284
2011-08-05	44.02	44.87	41.76	44.42	2200586
2011-08-08	42.89	42.89	40.27	40.82	2368064
2011-08-09	41.80	43.76	40.61	43.16	2626482
2011-08-10	41.56	43.91	41.22	42.60	2267940
2011-08-11	42.87	45.19	42.57	44.18	1530716
2011-08-12	44.60	46.55	44.29	45.61	1100346
2011-08-15	46.16	46.88	45.61	46.15	1424345
2011-08-16	45.55	46.18	44.84	45.54	854734
2011-08-17	45.84	46.12	43.58	44.02	998471
2011-08-18	42.27	42.55	40.34	42.06	1498595
2011-08-19	40.86	41.67	39.98	40.97	2696475
2011-08-22	41.91	42.62	40.82	40.98	1118411
2011-08-23	41.18	42.08	40.64	41.67	1224608
2011-08-24	41.54	44.05	40.99	43.85	1235806
2011-08-25	44.02	44.50	43.00	43.32	1489892
2011-08-26	42.72	44.27	42.11	44.16	929240
2011-08-29	44.91	46.74	44.77	46.67	826922
2011-08-30	46.38	47.10	46.14	46.83	899268
2011-08-31	46.91	48.14	46.42	47.78	2612077
2011-09-01	47.55	47.61	45.07	45.50	1771943
2011-09-02	44.32	44.66	43.42	44.11	715789
2011-09-06	42.90	43.41	42.19	42.92	1168327
2011-09-07	43.74	44.82	43.69	44.47	813805
2011-09-08	44.02	44.49	43.36	43.84	1184088
2011-09-09	43.05	43.83	41.68	42.24	1468561
2011-09-12	41.51	42.48	40.45	41.84	1581156
2011-09-13	42.13	43.08	41.45	42.75	886591
2011-09-14	42.87	44.60	42.55	43.94	1067060
2011-09-15	44.17	45.75	44.16	45.53	1118274
2011-09-16	45.28	45.57	44.65	45.19	834138
2011-09-19	44.25	45.29	43.96	45.07	625318
2011-09-20	45.05	45.56	43.80	43.84	809259
2011-09-21	43.47	43.69	40.82	40.83	1248650
2011-09-22	39.41	40.07	38.32	39.33	1409838
2011-09-23	39.01	40.54	38.63	39.77	1136658
2011-09-26	40.12	41.08	38.55	40.99	1468133
2011-09-27	42.05	43.70	41.99	43.22	1645387
2011-09-28	43.15	43.50	42.28	42.53	1547163
2011-09-29	43.36	44.37	43.03	44.08	1231711
2011-09-30	43.35	43.78	42.33	42.90	1020098
2011-10-03	42.38	43.44	41.03	41.03	1348045
2011-10-04	40.38	43.38	38.64	43.27	1763159
2011-10-05	43.22	44.21	42.16	43.88	1351740
2011-10-06	43.70	45.36	43.30	45.33	1046806
2011-10-07	45.49	46.30	44.44	44.84	558918
2011-10-10	45.87	46.74	45.79	46.61	754253
2011-10-11	46.34	47.85	45.66	47.60	1225996
2011-10-12	48.00	48.90	47.67	47.74	876935
2011-10-13	47.24	47.39	46.06	47.00	666898
2011-10-14	47.79	48.63	47.32	48.46	786662
2011-10-17	48.21	48.46	47.18	47.33	547228
2011-10-18	47.37	48.80	46.16	48.20	716655
2011-10-19	48.00	48.00	46.40	46.77	730827
2011-10-20	46.55	47.00	45.51	46.87	566452
2011-10-21	47.79	49.38	47.77	48.09	883768
2011-10-24	48.56	49.47	48.17	49.38	1269706
2011-10-25	49.21	49.24	47.81	48.38	967555
2011-10-26	49.19	49.49	47.46	48.26	844681
2011-10-27	49.23	50.18	49.23	49.69	1152740
2011-10-28	48.35	48.37	44.52	47.60	3560854
2011-10-31	46.78	47.47	46.13	46.91	1533337
2011-11-01	45.04	46.20	44.15	45.39	1224463
2011-11-02	46.19	46.19	44.41	44.71	1443912
2011-11-03	45.27	46.45	43.83	45.95	1274676
2011-11-04	45.52	46.05	44.42	45.24	1220433
2011-11-07	45.24	45.44	44.31	45.04	650683
2011-11-08	45.25	45.30	44.03	44.79	842867
2011-11-09	43.28	43.54	41.91	42.02	1071089
2011-11-10	42.72	43.14	42.48	42.87	1397042
2011-11-11	43.51	44.19	43.21	43.45	2166907
2011-11-14	43.37	43.63	42.64	43.06	684473
2011-11-15	42.69	43.26	42.33	42.75	1097378
2011-11-16	42.49	43.00	41.77	41.81	777182
2011-11-17	41.83	41.87	39.96	41.09	2209280
2011-11-18	41.22	41.70	40.49	40.49	1719026
2011-11-21	39.83	39.99	39.44	39.64	1897541
2011-11-22	39.48	40.23	39.41	40.08	1429796
2011-11-23	39.81	40.35	39.79	40.02	1661972
2011-11-25	39.74	40.40	39.74	40.19	664624
2011-11-28	41.62	42.02	40.72	41.14	936664
2011-11-29	41.31	41.33	40.04	40.16	1556684
2011-11-30	40.90	42.09	40.87	41.93	1309956
2011-12-01	41.60	42.10	40.35	40.86	2069304
2011-12-02	41.17	42.34	40.62	41.50	1450486
2011-12-05	42.11	43.22	42.03	42.44	1756677
2011-12-06	42.56	42.56	41.25	41.34	1266573
2011-12-07	40.97	41.71	40.66	41.47	1012482
2011-12-08	40.90	41.43	40.20	40.59	1118429
2011-12-09	40.77	41.35	40.04	40.43	1748841
2011-12-12	40.12	40.15	39.06	39.35	1092325
2011-12-13	39.48	39.59	36.06	36.80	3804671
2011-12-14	36.79	36.79	35.60	36.03	2364133
2011-12-15	36.29	36.70	36.01	36.25	2177668
2011-12-16	36.60	37.02	36.33	36.65	1141817
2011-12-19	36.72	37.03	35.97	36.19	1284509
2011-12-20	36.90	37.28	36.63	36.94	1661813
2011-12-21	37.16	38.11	36.51	37.91	1423443
2011-12-22	38.10	39.93	38.05	39.43	1736837
2011-12-23	39.63	40.68	39.40	40.58	1133943
2011-12-27	40.49	40.58	39.71	40.00	891819
2011-12-28	39.96	40.23	39.38	39.69	1251455
2011-12-29	39.72	39.97	39.51	39.75	566342
2011-12-30	39.59	40.14	39.48	39.80	608199
2012-01-03	40.65	41.28	40.37	40.73	1498503
2012-01-04	40.71	41.64	40.71	41.05	1574057
2012-01-05	40.79	42.10	40.60	42.01	1970664
2012-01-06	41.84	42.93	41.55	42.50	1524413
2012-01-09	42.77	42.77	40.50	40.92	2015137
2012-01-10	41.22	42.12	40.65	41.67	3716064
2012-01-11	41.09	41.93	40.10	41.39	5371641
2012-01-12	41.54	42.45	40.93	42.31	1569454
2012-01-13	41.80	41.95	41.16	41.36	1211860
2012-01-17	42.00	42.62	41.36	41.39	1237658
2012-01-18	41.37	42.80	41.13	42.70	1013579
2012-01-19	42.78	43.52	42.13	43.25	1286850
2012-01-20	43.13	43.60	43.04	43.41	1108947
2012-01-23	42.27	43.18	41.12	42.38	1202184
2012-01-24	42.05	42.56	41.34	42.45	2470245
2012-01-25	42.49	42.78	41.90	42.65	1104048
2012-01-26	42.83	43.45	42.00	42.21	795277
2012-01-27	41.87	42.38	41.75	41.95	1354148
2012-01-30	41.70	41.83	41.21	41.70	1047279
2012-01-31	42.15	42.19	41.61	41.90	1319307
2012-02-01	42.40	43.32	41.96	43.00	1512375
2012-02-02	43.71	43.74	42.26	42.50	1667401
2012-02-03	43.61	45.69	43.60	45.46	2845590
2012-02-06	45.09	45.84	45.00	45.59	1368063
2012-02-07	45.38	45.67	44.99	45.08	779490
2012-02-08	45.23	45.37	44.93	45.18	1034217
2012-02-09	45.20	45.43	44.78	45.15	980048
2012-02-10	44.71	45.26	44.13	44.93	1188151
2012-02-13	45.22	45.62	44.17	44.66	1331261
2012-02-14	44.42	45.09	43.98	44.52	1815020
2012-02-15	45.04	45.54	44.61	44.91	976853
2012-02-16	45.00	47.29	44.91	46.32	1590938
2012-02-17	46.67	46.74	45.75	46.13	1203703
2012-02-21	46.00	46.31	44.94	45.45	1949462
2012-02-22	45.54	45.69	44.90	45.24	808601
2012-02-23	45.38	45.86	44.83	45.74	946566
2012-02-24	45.98	47.59	45.78	46.81	1704596
2012-02-27	46.53	46.59	45.50	46.08	667949
2012-02-28	46.03	46.19	45.58	45.79	622222
2012-02-29	45.50	46.16	45.14	45.21	1108275
2012-03-01	45.42	46.49	45.32	46.36	1305216
2012-03-02	46.12	46.94	46.12	46.43	971765
2012-03-05	46.23	46.29	45.27	45.36	1102665
2012-03-06	44.73	44.73	43.37	43.73	1538367
2012-03-07	43.76	44.70	43.76	43.88	570785
2012-03-08	44.35	45.36	44.34	45.12	658622
2012-03-09	45.07	45.97	45.00	45.63	711446
2012-03-12	45.60	45.69	44.61	44.68	659714
2012-03-13	45.09	45.37	44.79	45.35	1198558
2012-03-14	45.33	46.25	45.32	45.59	1029263
2012-03-15	45.65	46.30	45.64	46.04	677556
2012-03-16	47.44	48.25	46.52	46.91	1379785
2012-03-19	47.04	47.26	46.39	47.01	723505
2012-03-20	46.48	47.11	46.16	46.64	930175
2012-03-21	46.58	46.81	46.39	46.65	613969
2012-03-22	46.11	46.41	45.95	46.35	672321
2012-03-23	46.34	46.58	45.75	46.33	357314
2012-03-26	46.78	47.20	46.57	46.77	621099
2012-03-27	46.84	47.03	46.35	46.73	660258
2012-03-28	46.54	46.72	45.31	45.82	588054
2012-03-29	45.63	46.57	45.48	46.46	794862
2012-03-30	46.89	46.92	45.89	46.49	439231
2012-04-02	46.38	47.35	46.24	46.96	775591
2012-04-03	46.99	47.38	46.39	46.62	1029193
2012-04-04	46.12	46.34	45.04	45.70	816005
2012-04-05	45.47	45.92	45.26	45.61	568468
2012-04-09	44.92	44.92	44.24	44.52	975593
2012-04-10	44.52	44.52	42.63	43.11	1057379
2012-04-11	43.83	44.10	43.48	43.98	892902
2012-04-12	43.65	44.75	43.61	44.42	912212
2012-04-13	44.21	44.35	43.32	43.36	973137
2012-04-16	44.23	44.23	43.15	43.26	659386
2012-04-17	43.76	44.33	43.53	43.93	672319
2012-04-18	43.80	44.15	43.77	43.91	826778
2012-04-19	43.88	44.50	42.96	43.09	904101
2012-04-20	43.17	43.50	42.88	43.05	601451
2012-04-23	42.39	42.56	42.08	42.35	727312
2012-04-24	42.36	42.83	41.91	41.94	599145
2012-04-25	42.40	42.93	42.21	42.66	953480
2012-04-26	42.70	42.84	42.15	42.74	805072
2012-04-27	42.99	43.30	42.63	42.82	1225216
2012-04-30	42.51	42.58	41.26	41.50	2184756
2012-05-01	41.56	42.27	41.24	41.87	1625967
2012-05-02	41.58	41.58	40.47	40.97	2266109
2012-05-03	42.98	43.00	41.43	41.65	2619158
2012-05-04	41.58	41.63	40.74	41.15	1242498
2012-05-07	41.64	42.72	41.49	42.65	1594343
2012-05-08	42.32	42.36	41.35	41.81	1220813
2012-05-09	41.08	42.30	40.98	41.75	898565
2012-05-10	42.35	42.90	42.04	42.17	1218213
2012-05-11	41.72	42.90	41.69	41.95	846080
2012-05-14	41.36	41.41	40.74	41.08	1257128
2012-05-15	41.02	41.06	40.10	40.22	969792
2012-05-16	40.51	41.23	40.07	40.09	751349
2012-05-17	40.17	40.39	39.25	39.37	1147666
2012-05-18	39.48	39.58	38.46	38.62	583730
2012-05-21	38.68	39.89	38.68	39.60	535370
2012-05-22	39.61	39.91	39.36	39.58	908028
2012-05-23	39.40	40.70	39.25	40.57	1015008
2012-05-24	40.71	40.93	39.97	40.50	690765
2012-05-25	40.29	41.02	40.25	41.01	708455
2012-05-29	41.33	41.88	41.00	41.18	635188
2012-05-30	40.59	40.66	39.69	40.00	790238
2012-05-31	39.85	40.12	39.11	39.85	960956
2012-06-01	38.52	39.07	38.00	38.07	742953
2012-06-04	38.15	38.42	37.15	37.41	957198
2012-06-05	37.12	37.95	37.12	37.52	496147
2012-06-06	38.10	38.80	38.05	38.77	629336
2012-06-07	39.48	39.60	38.72	38.85	831823
2012-06-08	38.80	39.38	38.38	39.17	549530
2012-06-11	39.53	39.59	37.74	37.82	703843
2012-06-12	37.87	38.35	37.61	38.25	574948
2012-06-13	38.21	38.56	37.55	37.81	497557
2012-06-14	37.79	38.01	37.00	37.39	1011820
2012-06-15	37.50	37.77	37.33	37.57	536273
2012-06-18	37.45	37.79	37.33	37.78	717658
2012-06-19	38.12	38.89	38.03	38.70	913855
2012-06-20	38.59	39.00	38.30	38.58	682426
2012-06-21	38.77	38.77	37.74	37.77	699570
2012-06-22	37.98	38.17	37.76	37.99	1240094
2012-06-25	37.21	37.49	36.96	37.17	647907
2012-06-26	37.17	37.43	36.66	37.27	504597
2012-06-27	37.15	37.57	37.15	37.35	592501
2012-06-28	37.02	37.40	36.87	37.40	715100
2012-06-29	38.10	38.16	37.19	37.73	1025667
2012-07-02	37.94	37.98	37.16	37.41	599544
2012-07-03	37.39	38.57	37.33	38.32	495731
2012-07-05	38.32	38.78	38.11	38.19	704636
2012-07-06	37.80	37.96	37.34	37.72	576270
2012-07-09	37.32	37.45	36.60	36.98	828849
2012-07-10	37.13	37.48	36.76	37.20	806680
2012-07-11	37.16	37.82	37.02	37.75	668833
2012-07-12	37.44	37.47	36.76	37.04	843237
2012-07-13	37.13	38.36	37.13	38.23	761669
2012-07-16	37.95	37.99	37.20	37.40	850343
2012-07-17	37.55	38.01	37.12	37.97	642112
2012-07-18	37.64	38.64	37.58	38.26	747160
2012-07-19	37.77	37.95	36.74	37.09	2253079
2012-07-20	36.72	37.15	36.46	36.70	812317
2012-07-23	35.63	36.68	35.61	36.45	514558
2012-07-24	36.45	36.50	34.94	35.24	1058943
2012-07-25	35.39	35.53	34.87	34.93	1166927
2012-07-26	35.66	35.66	34.81	34.81	882387
2012-07-27	35.27	36.47	35.09	36.31	1386020
2012-07-30	36.36	36.52	35.68	35.77	872703
2012-07-31	35.76	36.21	35.45	35.55	1521830
2012-08-01	35.83	36.56	35.68	35.71	1598978
2012-08-02	37.58	37.71	36.00	36.63	2741937
2012-08-03	37.26	38.00	37.19	37.84	1141841
2012-08-06	37.52	38.80	37.31	38.47	724571
2012-08-07	38.74	39.50	38.72	39.37	840882
2012-08-08	39.29	39.69	38.76	39.58	658862
2012-08-09	39.46	39.79	39.31	39.53	734346
2012-08-10	39.55	39.92	39.46	39.77	986105
2012-08-13	39.76	39.91	39.31	39.66	721510
2012-08-14	39.95	40.24	39.50	39.66	1190551
2012-08-15	39.60	40.20	39.38	40.02	411100
2012-08-16	40.05	40.95	40.05	40.51	812424
2012-08-17	40.55	41.00	40.55	40.82	587618
2012-08-20	40.89	40.96	40.52	40.95	529408
2012-08-21	40.92	41.38	40.83	40.94	541043
2012-08-22	40.81	41.03	40.48	40.89	708129
2012-08-23	40.70	40.83	40.21	40.25	568603
2012-08-24	40.22	40.24	39.44	39.78	955153
2012-08-27	39.78	39.89	39.19	39.23	634756
2012-08-28	39.29	39.68	39.23	39.37	447618
2012-08-29	39.35	39.66	39.10	39.28	749941
2012-08-30	39.14	39.21	38.39	38.74	837437
2012-08-31	39.10	39.31	38.48	38.83	806608
2012-09-04	38.60	38.78	37.70	38.14	532822
2012-09-05	38.08	38.47	37.79	38.39	497740
2012-09-06	38.67	39.89	38.52	39.82	485096
2012-09-07	39.80	40.89	39.60	40.50	353355
2012-09-10	40.54	40.96	40.17	40.19	542933
2012-09-11	40.35	41.10	40.18	40.76	351006
2012-09-12	40.94	41.15	40.24	40.50	424500
2012-09-13	40.36	40.71	39.73	40.62	642247
2012-09-14	40.92	42.08	40.77	42.07	481940
2012-09-17	41.81	41.99	40.99	41.15	406738
2012-09-18	41.19	41.37	40.64	40.69	580978
2012-09-19	40.77	41.06	40.27	40.45	714608
2012-09-20	40.08	40.21	39.29	39.49	1006618
2012-09-21	39.98	40.10	39.11	39.36	600968
2012-09-24	39.02	39.34	38.81	38.82	463131
2012-09-25	38.90	38.90	37.64	37.75	877264
2012-09-26	37.61	38.00	37.17	37.43	590865
2012-09-27	37.87	38.08	37.54	37.76	732385
2012-09-28	37.59	37.81	37.30	37.79	1174354
2012-10-01	38.08	38.98	37.99	38.45	869917
2012-10-02	38.79	39.28	38.11	39.24	753591
2012-10-03	39.42	40.10	39.15	40.04	1391207
2012-10-04	40.11	41.25	40.11	41.08	1270523
2012-10-05	41.39	41.50	40.52	40.71	784820
2012-10-08	40.48	40.96	40.31	40.79	589760
2012-10-09	40.85	40.91	39.80	40.14	471048
2012-10-10	40.20	40.32	39.48	39.85	502026
2012-10-11	40.06	40.21	39.50	39.75	574895
2012-10-12	39.51	40.19	39.43	39.74	472004
2012-10-15	39.82	40.19	39.69	40.07	364682
2012-10-16	40.15	40.61	40.07	40.55	573470
2012-10-17	40.48	41.24	40.21	41.12	440931
2012-10-18	41.06	41.86	40.93	41.71	691168
2012-10-19	41.64	41.64	40.74	41.39	680723
2012-10-22	41.00	41.87	40.99	41.85	898726
2012-10-23	40.86	41.06	39.95	40.98	1378959
2012-10-24	41.17	41.17	40.29	40.51	642289
2012-10-25	41.02	41.40	40.65	41.00	1156802
2012-10-26	42.00	43.70	41.21	41.74	1651191
2012-10-31	41.82	42.92	41.54	42.60	1101643
2012-11-01	42.49	43.07	42.35	43.00	1208840
2012-11-02	43.42	43.42	42.67	42.88	828129
2012-11-05	42.81	43.27	42.57	42.94	726968
2012-11-06	42.51	43.57	42.51	43.30	1053321
2012-11-07	42.60	42.95	42.17	42.61	710894
2012-11-08	42.64	42.92	41.92	41.92	730105
2012-11-09	41.68	42.58	41.68	42.03	543780
2012-11-12	42.18	42.19	41.39	41.45	701268
2012-11-13	41.28	41.50	41.00	41.32	750215
2012-11-14	41.50	41.50	40.29	40.40	565749
2012-11-15	40.35	40.93	39.83	40.33	781325
2012-11-16	40.28	40.69	39.76	40.49	842168
2012-11-19	41.75	42.28	41.51	42.28	711610
2012-11-20	42.12	42.39	41.77	41.94	716453
2012-11-21	41.90	42.40	41.84	42.18	524172
2012-11-23	42.56	43.03	42.35	42.98	238158
2012-11-26	42.89	42.89	42.12	42.62	730120
2012-11-27	42.60	42.98	42.53	42.63	600026
2012-11-28	42.33	43.19	42.08	43.06	670209
2012-11-29	43.38	43.91	42.91	43.82	570103
2012-11-30	43.65	43.85	43.15	43.67	692416
2012-12-03	43.93	44.13	43.01	43.17	768470
2012-12-04	43.15	43.89	43.10	43.83	562472
2012-12-05	43.85	44.02	43.10	43.40	522976
2012-12-06	43.29	43.82	43.04	43.80	566322
2012-12-07	44.00	44.72	44.00	44.64	815804
2012-12-10	44.57	45.78	44.49	45.67	990815
2012-12-11	45.87	46.10	45.43	45.64	645797
2012-12-12	45.83	46.29	45.65	45.74	697180
2012-12-13	45.69	45.94	45.08	45.27	718306
2012-12-14	45.25	45.50	45.00	45.19	579086
2012-12-17	45.42	45.58	44.34	44.52	1625847
2012-12-18	44.48	45.84	44.48	45.84	1649985
2012-12-19	46.00	46.71	45.95	45.95	782304
2012-12-20	46.04	46.19	45.66	46.16	438483
2012-12-21	45.53	45.90	45.32	45.55	860231
2012-12-24	45.63	45.83	45.28	45.78	337287
2012-12-26	45.76	46.05	45.64	45.74	415039
2012-12-27	45.74	46.09	45.35	45.94	365781
2012-12-28	45.62	46.12	45.55	45.95	527482
2012-12-31	45.94	46.90	45.72	46.84	673975
2013-01-02	47.21	47.58	47.06	47.45	1161826
2013-01-03	47.30	47.94	46.67	47.14	1317427
2013-01-04	47.11	47.54	46.65	47.33	817688
2013-01-07	47.19	47.77	47.09	47.77	871545
2013-01-08	47.67	48.09	47.65	47.90	1004185
2013-01-09	48.01	48.37	47.82	48.11	512735
2013-01-10	48.37	48.49	47.65	48.00	882600
2013-01-11	48.06	48.24	47.38	48.01	2253519
2013-01-14	48.15	48.44	46.83	48.12	1574866
2013-01-15	47.79	48.52	47.30	48.29	1479181
2013-01-16	48.37	48.45	47.77	48.25	869828
2013-01-17	48.44	48.82	48.44	48.46	1132349
2013-01-18	48.20	48.20	47.32	48.02	1287832
2013-01-22	48.02	48.07	47.23	47.80	1205130
2013-01-23	47.69	47.69	47.21	47.60	793498
2013-01-24	47.55	48.50	47.30	48.32	688372
2013-01-25	48.50	49.28	48.45	49.04	818788
2013-01-28	49.28	49.43	48.37	48.85	724200
2013-01-29	48.75	50.51	48.43	49.41	1127932
2013-01-30	49.50	49.50	48.55	48.72	974247
2013-01-31	48.73	49.04	48.24	49.00	1206408
2013-02-01	49.40	50.08	48.50	49.60	1541189
2013-02-04	49.44	49.87	49.13	49.32	1222285
2013-02-05	49.49	50.38	49.47	50.00	1511973
2013-02-06	49.80	50.76	49.75	50.76	1196927
2013-02-07	50.77	50.93	50.22	50.77	693110
2013-02-08	53.46	54.99	52.51	53.98	2750223
2013-02-11	53.83	53.98	53.12	53.43	803413
2013-02-12	54.29	54.98	53.96	54.46	1919236
2013-02-13	54.46	55.29	54.18	54.19	1117948
2013-02-14	54.00	55.30	53.99	55.23	1767458
2013-02-15	55.28	55.85	55.21	55.41	856378
2013-02-19	55.57	56.08	55.50	55.79	1328262
2013-02-20	55.73	55.91	54.28	54.39	1251891
2013-02-21	54.41	54.41	53.48	53.87	919086
2013-02-22	54.13	54.26	53.72	54.13	574932
2013-02-25	54.31	54.80	53.23	53.27	928443
2013-02-26	53.57	53.86	52.10	53.22	2007245
2013-02-27	53.23	54.25	53.23	54.00	1957257
2013-02-28	54.02	54.35	53.41	53.42	1195294
2013-03-01	53.03	53.67	52.65	53.06	1570375
2013-03-04	52.98	53.45	52.87	53.22	1333080
2013-03-05	53.37	54.19	53.36	53.74	1023366
2013-03-06	53.91	54.44	53.59	53.93	1381980
2013-03-07	54.07	55.05	53.92	54.07	995287
2013-03-08	54.39	55.15	54.30	54.96	931531
2013-03-11	54.83	55.68	54.63	55.57	839946
2013-03-12	55.63	55.85	55.26	55.37	534602
2013-03-13	55.38	55.89	55.31	55.72	654074
2013-03-14	55.71	56.07	55.60	56.01	610493
2013-03-15	55.97	56.70	55.92	56.46	754902
2013-03-18	55.65	56.46	55.26	55.87	584935
2013-03-19	55.97	56.46	55.28	55.54	819314
2013-03-20	55.76	56.33	55.58	56.17	577927
2013-03-21	55.71	56.02	55.36	55.39	551321
2013-03-22	55.64	55.64	54.77	54.91	763176
2013-03-25	54.45	55.03	54.09	54.18	741681
2013-03-26	54.54	54.92	54.03	54.81	544846
2013-03-27	54.55	55.13	54.38	55.01	575116
2013-03-28	54.95	55.15	53.57	54.87	1190671
2013-04-01	56.89	56.89	55.18	55.40	1080476
2013-04-02	55.79	56.04	54.91	54.93	818980
2013-04-03	55.09	55.30	54.03	54.25	706825
2013-04-04	54.23	54.23	53.27	53.64	472655
2013-04-05	52.98	53.15	52.31	52.71	1084846
2013-04-08	52.75	52.80	51.93	52.28	941241
2013-04-09	52.41	53.25	52.28	53.04	801420
2013-04-10	53.34	54.52	53.06	54.43	756027
2013-04-11	54.52	55.08	54.50	54.98	463617
2013-04-12	54.59	54.89	54.43	54.66	467827
2013-04-15	54.23	54.36	52.64	52.83	739002
2013-04-16	53.31	53.40	52.53	53.05	630582
2013-04-17	52.49	52.54	50.92	51.56	930473
2013-04-18	51.71	51.73	50.73	50.98	629386
2013-04-19	51.37	52.01	50.86	51.97	596250
2013-04-22	52.18	53.12	51.68	53.10	699000
2013-04-23	53.46	53.75	52.98	53.07	773189
2013-04-24	53.05	54.17	53.05	53.95	960267
2013-04-25	57.50	58.88	56.20	57.38	2722972
2013-04-26	57.86	57.86	56.41	56.84	1239711
2013-04-29	57.02	57.44	56.79	57.06	1200536
2013-04-30	57.45	57.92	57.00	57.78	1489559
2013-05-01	57.78	58.16	57.34	57.49	1302750
2013-05-02	57.52	57.78	56.93	57.39	1079173
2013-05-03	58.05	58.41	57.46	57.54	1243779
2013-05-06	57.71	58.57	57.71	58.20	1260482
2013-05-07	58.48	59.21	58.46	59.14	1357441
2013-05-08	59.32	60.03	59.26	60.00	1036846
2013-05-09	60.10	60.24	59.55	59.91	1422760
2013-05-10	59.93	60.51	59.77	60.48	1381398
2013-05-13	60.50	60.58	59.56	59.83	790297
2013-05-14	59.82	60.39	59.80	60.09	1297454
2013-05-15	60.06	60.19	59.70	60.02	764783
2013-05-16	59.91	60.27	59.58	59.60	784800
2013-05-17	60.02	61.30	60.02	61.03	1284087
2013-05-20	61.02	61.25	60.66	60.85	499956
2013-05-21	60.81	61.25	60.77	60.86	4773126
2013-05-22	60.84	61.51	60.25	60.58	924517
2013-05-23	59.68	60.29	58.88	60.03	1188555
2013-05-24	59.63	60.22	59.24	60.20	560616
2013-05-28	61.04	61.15	60.49	60.70	828115
2013-05-29	60.28	60.97	60.07	60.73	841290
2013-05-30	60.98	61.49	60.63	60.80	961473
2013-05-31	60.68	61.08	59.97	59.98	758082
2013-06-03	60.03	60.35	58.93	59.99	699112
2013-06-04	60.08	60.32	59.22	59.44	783040
2013-06-05	59.08	59.38	58.06	58.53	631515
2013-06-06	58.61	58.92	57.77	58.29	626995
2013-06-07	58.60	60.09	58.44	60.04	943509
2013-06-10	60.36	60.36	59.65	59.75	819017
2013-06-11	59.06	59.68	58.93	58.97	2133188
2013-06-12	59.76	59.90	58.83	59.02	585172
2013-06-13	59.11	60.88	58.68	60.76	878604
2013-06-14	60.64	60.92	60.01	60.31	448063
2013-06-17	60.73	60.91	59.88	60.20	606382
2013-06-18	60.40	61.34	60.32	60.93	688572
2013-06-19	61.18	61.20	60.35	60.37	752960
2013-06-20	59.51	59.63	58.09	58.56	732263
2013-06-21	58.82	58.82	57.21	58.08	1036330
2013-06-24	57.13	57.63	55.81	57.23	1690854
2013-06-25	57.83	58.52	57.78	58.07	1026258
2013-06-26	58.50	59.05	58.23	58.57	671100
2013-06-27	59.09	59.87	59.09	59.45	720992
2013-06-28	59.52	60.71	59.27	60.46	1409762
2013-07-01	60.64	62.29	60.64	61.55	1429168
2013-07-02	61.61	62.03	61.00	61.23	740691
2013-07-03	60.91	61.67	60.85	61.19	406201
2013-07-05	61.68	62.54	61.54	62.18	642248
2013-07-08	62.62	63.44	62.50	63.06	767250
2013-07-09	63.51	64.10	63.45	63.56	702418
2013-07-10	63.56	63.99	63.54	63.84	646649
2013-07-11	65.02	65.17	64.51	64.54	890772
2013-07-12	64.59	65.14	64.50	64.73	468478
2013-07-15	64.88	65.26	64.61	64.66	562372
2013-07-16	64.98	65.09	63.15	63.74	879567
2013-07-17	64.25	64.76	64.25	64.63	686550
2013-07-18	64.99	66.36	64.96	65.76	838094
2013-07-19	65.76	66.10	65.17	66.02	491635
2013-07-22	66.02	66.77	65.96	66.72	838882
2013-07-23	66.84	67.22	66.40	66.55	775353
2013-07-24	67.17	67.50	66.12	66.35	745180
2013-07-25	66.16	66.39	65.40	65.96	714241
2013-07-26	67.03	68.13	66.30	67.80	1836723
2013-07-29	67.05	68.27	66.98	67.69	851922
2013-07-30	68.17	68.86	67.60	68.59	1462443
2013-07-31	68.89	70.64	68.52	69.27	2792972
2013-08-01	69.69	70.50	69.15	69.40	1469986
2013-08-02	69.18	70.25	68.90	70.13	1209510
2013-08-05	70.28	71.70	70.01	70.55	1832927
2013-08-06	70.53	70.79	69.13	69.42	2087959
2013-08-07	69.33	69.56	68.60	69.37	1227693
2013-08-08	69.83	71.38	69.75	70.95	1324734
2013-08-09	70.97	71.74	70.90	71.32	677093
2013-08-12	71.21	73.25	71.03	73.00	1472715
2013-08-13	73.17	73.32	72.35	72.54	1163680
2013-08-14	72.59	72.90	72.24	72.27	807515
2013-08-15	71.50	71.62	70.43	70.80	768610
2013-08-16	70.87	71.73	70.67	70.88	512291
2013-08-19	70.99	71.19	70.30	70.55	732593
2013-08-20	70.56	71.16	70.12	70.78	455234
2013-08-21	70.69	70.87	69.75	70.19	719617
2013-08-22	70.31	71.87	70.31	71.32	598429
2013-08-23	71.56	72.00	71.12	71.85	903763
2013-08-26	71.78	72.53	71.34	71.42	679779
2013-08-27	70.66	71.01	69.05	69.10	764267
2013-08-28	68.99	69.61	68.75	68.98	861664
2013-08-29	68.91	69.45	68.66	68.98	887301
2013-08-30	69.18	69.18	68.26	68.75	1163154
2013-09-03	69.67	70.99	68.82	69.36	867366
2013-09-04	69.21	70.83	68.76	70.58	685151
2013-09-05	70.84	71.49	70.64	71.00	722011
2013-09-06	71.26	71.52	70.18	70.90	580559
2013-09-09	71.20	71.50	70.85	71.00	663742
2013-09-10	71.62	71.78	71.05	71.41	673868
2013-09-11	71.54	71.82	71.01	71.66	565802
2013-09-12	71.63	71.63	69.91	70.34	731425
2013-09-13	70.70	70.76	69.74	70.22	615516
2013-09-16	71.35	71.59	70.80	70.94	799970
2013-09-17	71.16	71.39	70.89	71.04	705569
2013-09-18	71.31	71.67	70.76	71.42	750772
2013-09-19	71.78	72.00	71.29	71.58	990737
2013-09-20	71.78	72.00	70.80	70.80	1305049
2013-09-23	70.90	71.15	70.07	70.91	1082164
2013-09-24	70.91	72.41	70.91	71.72	765838
2013-09-25	71.75	72.57	71.52	72.38	1272082
2013-09-26	72.68	73.29	72.19	72.33	493642
2013-09-27	71.95	72.35	71.39	71.86	628600
2013-09-30	70.87	71.90	70.45	71.57	605719
2013-10-01	71.74	72.32	71.55	72.10	825186
2013-10-02	71.52	72.72	71.20	72.47	715750
2013-10-03	72.30	72.93	71.43	71.96	566080
2013-10-04	72.16	73.99	71.85	73.79	882678
2013-10-07	72.78	73.12	72.17	72.21	822327
2013-10-08	72.13	72.46	69.96	70.58	896684
2013-10-09	70.65	70.78	69.40	70.31	756477
2013-10-10	71.26	72.22	71.23	71.82	570908
2013-10-11	71.82	72.36	71.34	72.36	697759
2013-10-14	72.08	73.38	71.68	72.98	569020
2013-10-15	73.01	73.18	72.14	72.69	438052
2013-10-16	73.31	74.45	72.98	74.16	999388
2013-10-17	74.01	74.96	73.82	74.47	570834
2013-10-18	75.05	75.36	74.78	75.08	628006
2013-10-21	75.45	75.70	74.64	74.91	1145623
2013-10-22	75.36	76.42	75.24	75.57	851750
2013-10-23	75.50	76.15	75.30	76.07	718816
2013-10-24	76.19	76.45	75.45	76.16	817407
2013-10-25	79.14	79.15	77.00	77.20	1794087
2013-10-28	76.71	78.12	76.71	77.04	1021149
2013-10-29	77.25	77.50	76.60	76.96	789470
2013-10-30	77.38	77.82	76.37	76.80	635247
2013-10-31	76.73	78.05	76.39	77.39	822269
2013-11-01	77.80	78.16	76.84	77.58	756469
2013-11-04	78.11	78.65	77.84	78.63	489452
2013-11-05	78.69	78.87	77.53	78.50	1283657
2013-11-06	78.84	79.17	77.76	78.01	740306
2013-11-07	78.39	78.53	76.60	77.06	625344
2013-11-08	77.21	77.75	76.64	77.71	779225
2013-11-11	78.07	79.19	77.97	78.49	757933
2013-11-12	78.33	78.72	78.12	78.62	552751
2013-11-13	78.38	79.25	78.06	79.24	866048
2013-11-14	79.50	79.79	78.99	79.37	482179
2013-11-15	79.47	80.53	79.21	80.44	797825
2013-11-18	80.77	81.41	80.04	80.29	654130
2013-11-19	80.31	80.32	78.63	79.22	581550
2013-11-20	79.31	80.20	79.23	79.64	514027
2013-11-21	80.16	81.77	80.06	80.68	1359575
2013-11-22	80.81	81.02	80.37	80.90	330737
2013-11-25	81.00	81.66	80.82	81.45	985957
2013-11-26	81.43	82.47	81.43	81.94	857667
2013-11-27	82.23	83.02	82.16	82.75	543156
2013-11-29	83.00	83.45	82.63	82.91	339053
2013-12-02	83.00	83.72	82.92	83.11	753961
2013-12-03	82.82	83.48	81.93	82.29	941660
2013-12-04	81.73	82.32	81.12	81.60	777401
2013-12-05	81.76	82.20	81.16	81.52	562416
2013-12-06	82.00	82.66	81.73	81.93	637086
2013-12-09	82.27	83.00	82.13	82.59	455537
2013-12-10	82.32	82.62	81.71	81.92	690095
2013-12-11	81.85	82.12	80.32	80.51	763625
2013-12-12	80.84	81.84	80.31	81.67	680337
2013-12-13	82.00	82.06	81.09	81.17	523981
2013-12-16	81.51	82.71	81.32	82.39	499298
2013-12-17	82.62	83.00	82.15	82.66	555994
2013-12-18	82.16	82.25	79.23	81.01	1332796
2013-12-19	80.90	80.90	77.69	79.49	1772273
2013-12-20	79.73	80.37	79.30	79.64	1267807
2013-12-23	80.23	80.68	79.91	80.42	517211
2013-12-24	80.59	81.49	80.43	81.10	426625
2013-12-26	81.50	82.01	81.24	81.34	427957
2013-12-27	81.54	81.54	80.91	81.24	425619
2013-12-30	81.09	81.41	80.74	80.95	338695
2013-12-31	81.08	81.49	80.71	80.97	447193
2014-01-02	80.81	80.81	78.78	79.53	925680
2014-01-03	79.67	80.03	78.63	79.02	851112
2014-01-06	79.27	79.94	78.92	79.21	809022
2014-01-07	79.72	81.08	79.49	80.72	865535
2014-01-08	80.85	81.66	80.85	81.36	685763
2014-01-09	82.00	82.38	81.68	82.01	940976
2014-01-10	81.88	82.58	81.55	82.05	739766
2014-01-13	82.20	82.79	80.64	80.85	774646
2014-01-14	81.15	82.54	80.47	81.93	1272153
2014-01-15	82.28	82.28	79.29	79.56	1671661
2014-01-16	79.50	80.45	78.89	80.43	986061
2014-01-17	80.34	80.49	79.81	80.02	535182
2014-01-21	79.99	80.55	78.88	79.06	737815
2014-01-22	79.06	80.05	78.70	80.00	709564
2014-01-23	79.33	79.73	78.71	79.36	4960953
2014-01-24	79.23	79.39	76.75	77.05	2010307
2014-01-27	76.99	77.03	75.30	76.13	1138812
2014-01-28	76.36	77.37	76.30	76.80	978153
2014-01-29	76.35	76.70	75.76	75.95	747073
2014-01-30	76.36	77.11	76.12	76.84	944341
2014-01-31	75.00	75.92	71.94	72.33	2759342
2014-02-03	71.63	73.46	71.57	71.97	1906353
2014-02-04	72.22	72.90	71.75	72.68	1093341
2014-02-05	72.43	73.11	71.70	72.71	950923
2014-02-06	72.40	74.21	72.38	73.72	808490
2014-02-07	74.26	75.25	74.13	74.88	867016
2014-02-10	74.88	75.15	74.03	74.43	656562
2014-02-11	74.69	75.32	74.39	75.19	952194
2014-02-12	75.39	76.38	75.39	76.20	1091384
2014-02-13	75.81	77.02	75.50	76.86	896409
2014-02-14	76.90	77.63	76.86	77.40	497347
2014-02-18	77.42	77.80	76.11	77.17	954345
2014-02-19	77.07	78.63	76.98	78.21	823661
2014-02-20	78.20	79.27	77.83	78.61	883598
2014-02-21	78.76	80.93	78.43	80.84	1750194
2014-02-24	80.86	81.62	80.15	80.18	1224800
2014-02-25	80.06	80.83	79.89	80.33	892237
2014-02-26	80.55	81.08	80.19	80.65	585304
2014-02-27	80.46	81.35	80.36	81.32	436879
2014-02-28	81.28	81.81	80.74	81.20	486078
2014-03-03	80.55	81.19	79.95	80.74	593465
2014-03-04	81.55	82.51	81.30	82.38	656346
2014-03-05	82.57	83.51	82.13	83.09	788965
2014-03-06	83.11	84.07	83.00	83.49	915436
2014-03-07	83.72	84.18	83.34	83.68	432403
2014-03-10	83.54	83.78	82.65	83.36	535014
2014-03-11	83.48	83.50	82.60	82.73	509365
2014-03-12	82.07	82.71	81.21	82.71	547849
2014-03-13	82.92	83.10	80.58	80.94	1138859
2014-03-14	80.58	81.59	80.53	81.12	472061
2014-03-17	81.54	82.19	81.06	81.87	360652
2014-03-18	82.13	84.01	82.13	83.90	583754
2014-03-19	83.88	84.14	82.43	82.99	488086
2014-03-20	82.79	83.20	82.43	83.03	969337
2014-03-21	83.34	84.16	82.99	84.02	2575977
2014-03-24	83.72	83.84	82.16	82.17	722474
2014-03-25	82.66	83.20	81.36	81.57	491947
2014-03-26	81.97	82.84	81.37	81.39	522404
2014-03-27	81.05	81.52	80.61	80.99	572830
2014-03-28	81.32	82.86	81.29	82.69	544358
2014-03-31	83.09	83.82	82.79	83.72	591904
2014-04-01	84.00	86.93	84.00	86.80	908801
2014-04-02	86.79	86.85	85.11	85.79	1501158
2014-04-03	85.80	87.19	85.72	85.86	818458
2014-04-04	86.19	86.44	83.53	83.68	711153
2014-04-07	83.46	83.76	81.27	81.40	930521
2014-04-08	81.33	82.32	81.18	81.39	1177572
2014-04-09	81.95	84.23	81.95	84.20	692784
2014-04-10	84.22	85.06	82.39	82.41	664897
2014-04-11	81.33	82.09	80.33	80.46	479441
2014-04-14	81.24	81.43	80.14	81.08	364424
2014-04-15	81.36	82.22	79.71	81.42	592700
2014-04-16	82.27	82.52	81.36	82.42	452875
2014-04-17	82.10	83.44	82.10	83.00	493949
2014-04-21	82.86	84.44	82.56	84.02	397627
2014-04-22	84.02	84.81	84.02	84.35	631904
2014-04-23	84.31	84.94	83.97	84.38	497304
2014-04-24	85.05	85.58	83.64	84.88	906714
2014-04-25	87.03	87.17	82.98	83.11	1031251
2014-04-28	83.74	83.96	80.97	82.49	955330
2014-04-29	82.71	83.02	82.02	82.33	786052
2014-04-30	82.26	83.09	82.02	83.06	667611
2014-05-01	83.06	84.43	82.81	83.23	703714
2014-05-02	83.62	85.25	83.62	84.66	760048
2014-05-05	84.26	84.67	83.40	84.50	550733
2014-05-06	84.34	84.70	83.35	83.51	730853
2014-05-07	83.84	84.18	82.54	83.78	471983
2014-05-08	83.60	85.26	83.24	83.57	470861
2014-05-09	83.15	83.73	81.88	82.19	953355
2014-05-12	82.55	84.45	82.52	84.37	461877
2014-05-13	84.44	85.11	84.27	84.59	420922
2014-05-14	86.33	87.26	85.69	86.09	1417295
2014-05-15	85.67	85.88	83.90	84.83	644006
2014-05-16	84.60	85.23	83.47	84.56	434478
2014-05-19	84.29	85.57	84.06	84.91	681371
2014-05-20	84.85	85.38	83.60	84.22	473551
2014-05-21	84.53	86.40	84.35	86.12	502666
2014-05-22	86.22	87.22	85.98	86.45	457731
2014-05-23	86.34	87.89	86.12	87.89	956711
2014-05-27	88.54	89.77	88.51	89.13	1562898
2014-05-28	89.13	89.19	88.45	88.77	487505
2014-05-29	89.05	89.35	88.61	88.86	357812
2014-05-30	88.94	89.16	87.91	88.05	737094
2014-06-02	88.32	88.85	87.89	88.57	486938
2014-06-03	88.23	90.02	88.23	89.31	702070
2014-06-04	88.99	90.45	88.70	89.98	551895
2014-06-05	90.30	90.94	89.65	90.32	490193
2014-06-06	90.57	91.87	90.41	91.31	537507
2014-06-09	91.28	91.94	90.66	90.81	495823
2014-06-10	90.49	91.39	90.40	91.37	414596
2014-06-11	90.57	91.72	90.53	91.51	562818
2014-06-12	91.35	92.00	88.54	89.04	609048
2014-06-13	89.06	89.59	88.37	89.21	694224
2014-06-16	89.23	90.33	89.03	89.63	1973727
2014-06-17	89.39	90.25	89.13	89.83	663684
2014-06-18	89.78	90.02	88.77	89.39	876604
2014-06-19	89.41	90.01	88.59	88.72	954864
2014-06-20	89.31	89.90	89.17	89.20	1087519
2014-06-23	89.12	89.50	88.53	88.96	820672
2014-06-24	88.55	88.96	87.82	87.82	645734
2014-06-25	88.29	88.81	87.55	88.48	652829
2014-06-26	88.48	88.66	87.24	88.54	582178
2014-06-27	88.38	88.85	88.05	88.31	1308650
2014-06-30	88.33	89.38	88.22	89.32	727642
2014-07-01	89.35	91.59	89.35	90.68	735357
2014-07-02	90.75	91.69	90.74	90.85	401903
2014-07-03	91.06	91.90	91.06	91.76	181449
2014-07-07	91.62	92.28	91.13	91.51	520707
2014-07-08	91.01	91.46	90.37	90.91	400398
2014-07-09	91.02	91.77	91.01	91.53	339282
2014-07-10	90.01	92.61	89.30	91.73	1217919
2014-07-11	91.53	92.94	91.53	92.49	449452
2014-07-14	94.81	95.18	93.63	94.86	896071
2014-07-15	95.16	95.56	94.54	95.49	924834
2014-07-16	96.02	96.02	94.83	94.98	707749
2014-07-17	94.50	96.36	93.51	93.74	942374
2014-07-18	93.85	96.72	93.81	96.42	1028498
2014-07-21	96.42	96.82	95.51	95.77	666100
2014-07-22	96.54	96.76	95.81	96.16	452694
2014-07-23	96.55	96.55	95.71	96.06	547571
2014-07-24	96.41	96.49	95.49	95.78	710143
2014-07-25	99.53	100.58	98.52	99.00	1673476
2014-07-28	98.11	98.78	97.50	98.53	2418601
2014-07-29	98.91	99.06	96.70	96.71	850321
2014-07-30	96.95	97.38	95.81	96.09	848020
2014-07-31	95.11	95.53	94.16	94.17	881609
2014-08-01	94.03	94.40	92.54	93.34	847006
2014-08-04	94.06	95.29	93.87	95.00	708733
2014-08-05	94.51	95.74	94.18	94.54	632959
2014-08-06	94.00	95.43	93.84	94.64	786827
2014-08-07	95.32	95.35	93.13	93.31	568505
2014-08-08	93.42	95.46	93.42	95.42	625982
2014-08-11	96.21	96.53	95.56	96.22	476841
2014-08-12	96.21	97.12	95.82	96.18	537308
2014-08-13	96.71	96.85	95.49	96.12	368096
2014-08-14	96.65	98.04	96.38	98.00	617710
2014-08-15	98.01	98.29	96.78	97.08	579362
2014-08-18	97.81	98.99	97.81	98.40	791997
2014-08-19	98.75	98.99	98.13	98.20	925559
2014-08-20	98.85	99.63	97.58	99.12	2337023
2014-08-21	99.58	99.63	98.19	98.25	638626
2014-08-22	98.25	98.29	97.27	97.91	447032
2014-08-25	98.36	98.98	98.03	98.33	399898
2014-08-26	98.36	98.77	97.58	97.63	263467
2014-08-27	97.70	98.11	97.35	98.11	402813
2014-08-28	99.65	101.73	99.10	101.57	797650
2014-08-29	101.81	101.81	100.40	101.13	548988
2014-09-02	101.11	102.82	101.11	102.25	648464
2014-09-03	102.95	103.50	102.04	102.53	772991
2014-09-04	102.53	103.14	102.33	102.71	593611
2014-09-05	102.93	103.09	102.00	103.08	724927
2014-09-08	102.82	103.74	102.60	103.28	487426
2014-09-09	103.06	103.65	102.52	102.54	620525
2014-09-10	102.66	103.15	102.02	102.81	506093
2014-09-11	102.48	103.15	102.07	102.63	482523
2014-09-12	102.44	102.77	101.47	102.13	390973
2014-09-15	102.04	102.70	101.07	101.23	600941
2014-09-16	101.28	101.63	100.02	100.64	743828
2014-09-17	100.99	101.18	99.90	100.05	670643
2014-09-18	100.26	100.98	98.81	98.85	889203
2014-09-19	99.25	99.57	97.15	97.21	1103683
2014-09-22	96.85	97.03	94.90	95.03	951894
2014-09-23	95.00	95.24	94.21	94.23	859021
2014-09-24	94.42	94.78	93.70	94.39	1072098
2014-09-25	94.16	94.30	92.49	92.51	940559
2014-09-26	92.65	92.76	91.56	91.84	911148
2014-09-29	90.99	91.62	90.03	90.16	674660
2014-09-30	90.00	90.40	86.41	86.41	2289185
2014-10-01	86.33	87.75	86.14	86.64	1509566
2014-10-02	86.88	89.54	86.72	88.94	1559079
2014-10-03	91.51	91.51	90.43	91.07	1170618
2014-10-06	91.83	91.83	90.01	90.16	708267
2014-10-07	89.30	89.34	87.25	87.35	946764
2014-10-08	87.38	89.35	86.18	89.30	1029173
2014-10-09	89.07	89.16	85.00	85.09	1430743
2014-10-10	84.84	85.45	83.70	83.73	904855
2014-10-13	83.73	84.86	80.79	80.89	1014583
2014-10-14	80.57	81.48	78.71	79.67	2647432
2014-10-15	77.28	78.67	75.05	78.22	2292397
2014-10-16	76.86	81.15	76.86	80.82	1836504
2014-10-17	82.36	83.46	81.38	82.60	1469729
2014-10-20	82.55	83.88	82.22	82.79	802477
2014-10-21	83.18	85.14	83.18	84.40	1005391
2014-10-22	84.78	85.56	83.65	83.70	767551
2014-10-23	83.75	85.97	83.72	85.56	1122958
2014-10-24	88.00	91.88	88.00	90.26	2070353
2014-10-27	90.31	91.17	87.30	88.29	1203258
2014-10-28	89.49	92.00	89.09	91.75	1151802
2014-10-29	91.99	92.75	90.20	91.21	794554
2014-10-30	90.83	91.35	89.40	90.06	834995
2014-10-31	91.63	92.84	91.29	92.50	833787
2014-11-03	92.26	92.68	91.27	91.79	654985
2014-11-04	91.37	91.93	89.63	90.84	807140
2014-11-05	92.07	92.44	91.07	92.39	788195
2014-11-06	91.81	93.51	91.28	93.33	676177
2014-11-07	93.15	93.90	92.01	92.35	655751
2014-11-10	91.94	93.35	91.87	93.30	718022
2014-11-11	93.05	93.84	92.05	92.62	716102
2014-11-12	92.15	92.68	90.66	92.43	857036
2014-11-13	92.97	93.34	92.42	93.07	215885
2014-11-14	93.06	93.81	92.85	93.62	509185
2014-11-17	93.21	94.33	93.10	93.72	581288
2014-11-18	93.84	95.55	93.77	94.68	508638
2014-11-19	94.91	94.91	93.46	94.57	488682
2014-11-20	93.84	95.67	93.52	95.39	632895
2014-11-21	96.41	96.85	95.49	95.62	617108
2014-11-24	95.50	95.96	94.96	95.88	549985
2014-11-25	96.32	96.71	95.54	95.75	377356
2014-11-26	95.98	95.98	95.07	95.85	296076
2014-11-28	95.64	96.64	95.31	95.91	260778
2014-12-01	95.75	96.07	94.67	94.98	620291
2014-12-02	94.99	96.90	94.95	96.59	520855
2014-12-03	96.82	98.44	96.80	98.41	559179
2014-12-04	98.53	99.14	97.65	98.12	462078
2014-12-05	98.50	98.93	97.69	98.42	414974
2014-12-08	98.12	98.12	95.36	95.79	464680
2014-12-09	94.99	96.14	94.10	96.03	477157
2014-12-10	96.31	96.39	92.97	93.07	570350
2014-12-11	93.40	94.50	92.76	92.95	436688
2014-12-12	91.77	92.33	90.08	90.08	635753
2014-12-15	90.76	91.39	89.33	90.90	749717
2014-12-16	90.43	93.36	90.02	91.50	827237
2014-12-17	92.28	93.28	91.52	92.69	572253
2014-12-18	94.11	94.94	93.40	94.65	766609
2014-12-19	94.54	96.48	94.46	95.79	589221
2014-12-22	96.01	97.20	95.53	97.05	349834
2014-12-23	97.74	99.28	97.56	98.46	562594
2014-12-24	98.49	98.67	97.82	98.23	138830
2014-12-26	98.63	99.03	98.31	98.51	197045
2014-12-29	98.46	99.88	98.46	99.71	246999
2014-12-30	99.53	99.78	98.96	98.98	279831
2014-12-31	99.25	99.77	97.97	98.08	323872
2015-01-02	98.58	98.86	96.83	97.90	417387
2015-01-05	97.05	97.48	94.55	94.69	599210
2015-01-06	95.16	95.84	92.99	94.38	799546
2015-01-07	95.62	96.60	94.93	95.83	641330
2015-01-08	96.29	97.43	95.93	97.33	1051980
2015-01-09	97.70	97.95	95.67	95.74	566456
2015-01-12	95.82	96.24	94.01	95.06	664331
2015-01-13	96.63	98.77	95.45	96.42	1230044
2015-01-14	94.55	95.61	92.45	94.74	1138949
2015-01-15	95.18	95.69	93.32	93.40	586917
2015-01-16	93.08	95.17	92.97	95.09	703895
2015-01-20	95.39	96.83	94.01	96.56	668297
2015-01-21	96.54	98.58	96.05	97.95	684985
2015-01-22	98.89	99.85	97.78	99.70	676238
2015-01-23	99.40	99.90	98.65	99.22	401599
2015-01-26	98.87	100.00	98.25	99.99	402496
2015-01-27	98.36	99.40	97.49	98.70	580475
2015-01-28	99.07	99.13	97.19	97.47	691483
2015-01-29	97.63	99.17	96.89	99.05	885034
2015-01-30	102.02	103.41	100.18	100.35	1326807
2015-02-02	101.77	103.01	100.46	102.79	1408892
2015-02-03	104.18	108.95	103.85	107.79	2640364
2015-02-04	108.00	109.72	107.56	108.76	1158070
2015-02-05	109.29	109.53	108.05	108.24	786886
2015-02-06	109.00	110.06	108.18	108.50	613702
2015-02-09	107.82	109.80	107.03	107.09	749072
2015-02-10	108.45	108.78	107.25	108.33	616384
2015-02-11	108.26	108.61	107.05	107.55	757917
2015-02-12	108.55	109.55	108.29	109.43	527047
2015-02-13	107.91	109.04	105.91	108.70	966897
2015-02-17	109.24	109.63	107.55	108.29	619791
2015-02-18	108.00	108.87	107.73	108.55	498820
2015-02-19	108.00	108.75	107.65	108.23	777506
2015-02-20	108.16	109.13	107.34	109.00	562671
2015-02-23	108.75	110.48	108.50	110.31	778615
2015-02-24	109.93	111.77	109.87	110.12	616706
2015-02-25	110.44	111.31	110.03	110.45	653403
2015-02-26	110.09	110.25	108.82	109.03	534995
2015-02-27	108.66	109.41	108.04	108.92	589463
2015-03-02	109.01	112.21	108.92	111.48	869468
2015-03-03	111.24	112.06	110.02	110.77	643872
2015-03-04	110.12	110.33	108.88	109.30	570908
2015-03-05	110.11	110.21	109.20	109.55	463842
2015-03-06	108.70	109.07	107.57	107.89	514111
2015-03-09	108.24	108.88	107.87	108.10	472416
2015-03-10	107.00	107.49	106.43	106.74	540639
2015-03-11	106.40	107.14	104.89	105.68	786846
2015-03-12	106.44	108.18	105.90	108.16	496522
2015-03-13	107.48	107.64	105.70	106.43	535594
2015-03-16	106.46	108.67	106.29	108.64	574577
2015-03-17	108.36	109.05	107.85	108.92	551235
2015-03-18	109.02	111.91	108.39	111.07	807837
2015-03-19	110.18	111.00	110.18	110.69	572917
2015-03-20	111.37	112.05	110.95	111.97	777692
2015-03-23	111.99	112.67	111.29	111.47	564935
2015-03-24	111.38	111.94	110.60	111.02	556311
2015-03-25	111.01	111.01	108.15	108.22	581858
2015-03-26	108.01	109.11	107.33	108.32	953488
2015-03-27	108.00	109.89	107.54	109.65	657335
2015-03-30	110.23	112.00	110.18	111.51	646849
2015-03-31	111.19	111.93	110.38	110.82	679485
2015-04-01	110.88	112.26	107.80	112.05	1827900
2015-04-02	112.32	113.50	112.12	113.22	713774
2015-04-06	113.04	115.38	112.01	114.40	672556
2015-04-07	114.85	114.85	112.98	112.98	502993
2015-04-08	113.70	114.63	112.94	114.40	674759
2015-04-09	114.50	115.08	113.53	114.82	424885
2015-04-10	115.05	115.20	113.85	114.83	447063
2015-04-13	115.00	115.19	113.83	114.30	448170
2015-04-14	114.46	114.73	113.09	113.46	434448
2015-04-15	113.93	114.50	113.81	114.07	354974
2015-04-16	114.11	114.89	113.63	114.32	410830
2015-04-17	113.24	113.80	112.16	113.70	416514
2015-04-20	114.62	116.01	114.14	115.74	689172
2015-04-21	116.04	116.57	114.69	116.29	576557
2015-04-22	116.50	116.68	115.08	116.57	600959
2015-04-23	115.82	116.62	114.88	116.05	936002
2015-04-24	117.77	117.88	113.17	115.08	816043
2015-04-27	115.68	115.98	113.54	114.27	977811
2015-04-28	114.56	114.56	111.50	112.56	1047319
2015-04-29	112.25	113.10	111.00	112.14	757391
2015-04-30	111.38	111.81	110.23	111.03	1013574
2015-05-01	111.70	111.86	110.41	111.73	589639
2015-05-04	112.29	113.38	112.01	112.99	473909
2015-05-05	112.85	114.29	112.02	112.05	699464
2015-05-06	112.31	112.75	110.34	111.36	515775
2015-05-07	111.05	111.80	110.12	110.89	664525
2015-05-08	112.07	112.84	111.61	112.50	923862
2015-05-11	112.55	113.96	112.43	113.12	874794
2015-05-12	112.71	113.85	111.87	113.63	917399
2015-05-13	114.05	114.85	113.19	114.14	637252
2015-05-14	114.72	114.93	113.95	114.42	735455
2015-05-15	114.38	114.81	114.00	114.47	325708
2015-05-18	114.30	115.86	114.30	115.68	675432
2015-05-19	115.83	116.20	114.97	115.95	435452
2015-05-20	116.31	117.32	116.05	116.85	879651
2015-05-21	116.94	117.90	116.77	117.63	1009409
2015-05-22	117.73	118.24	116.61	117.21	611338
2015-05-26	116.99	117.59	116.23	116.79	1041249
2015-05-27	116.81	117.34	115.86	117.32	782608
2015-05-28	117.40	117.52	115.76	116.29	729267
2015-05-29	116.30	116.84	115.36	116.02	2806549
2015-06-01	116.09	116.55	114.98	116.05	736260
2015-06-02	115.63	116.81	115.31	116.19	524790
2015-06-03	116.15	117.38	115.89	117.00	815298
2015-06-04	116.10	116.62	114.90	115.40	593802
2015-06-05	115.16	115.19	114.07	114.36	478718
2015-06-08	114.42	114.92	113.70	113.89	528595
2015-06-09	114.04	114.69	113.10	114.46	667693
2015-06-10	115.29	117.32	114.51	116.18	888982
2015-06-11	115.96	117.34	115.96	116.35	624683
2015-06-12	115.76	116.39	115.05	115.97	499637
2015-06-15	115.01	115.79	114.02	115.42	597223
2015-06-16	115.57	117.09	115.20	116.67	623721
2015-06-17	116.87	117.43	115.42	115.70	731779
2015-06-18	116.00	117.06	115.21	116.85	664801
2015-06-19	116.85	117.43	115.65	116.32	484718
2015-06-22	117.19	117.45	116.57	117.41	490603
2015-06-23	117.73	118.50	117.44	117.93	556816
2015-06-24	117.68	118.13	116.30	116.93	430958
2015-06-25	117.36	118.13	116.86	117.09	394275
2015-06-26	117.50	117.66	116.26	116.40	423894
2015-06-29	115.19	115.81	111.78	111.99	881236
2015-06-30	113.18	113.18	111.30	112.26	753300
2015-07-01	113.32	113.65	111.89	113.06	779108
2015-07-02	113.54	113.54	112.33	113.35	940532
2015-07-06	111.98	113.12	111.50	112.07	748678
2015-07-07	112.00	112.12	107.98	110.15	1116778
2015-07-08	108.77	108.77	102.51	103.33	1958960
2015-07-09	104.25	105.27	103.27	103.33	765222
2015-07-10	104.51	104.69	103.02	104.21	667878
2015-07-13	105.60	105.83	104.91	105.63	733543
2015-07-14	105.51	105.86	104.12	104.20	893260
2015-07-15	104.52	104.82	103.29	103.75	861689
2015-07-16	103.25	103.25	98.18	99.18	2720114
2015-07-17	99.33	99.96	97.66	99.65	982641
2015-07-20	99.71	99.96	98.34	99.33	954939
2015-07-21	99.30	99.92	98.52	99.63	732784
2015-07-22	99.26	99.90	98.70	98.90	776234
2015-07-23	99.84	100.52	98.53	98.99	1924414
2015-07-24	103.50	103.99	99.10	99.59	3432141
2015-07-27	99.78	101.39	97.83	99.68	2254135
2015-07-28	100.47	102.85	99.94	102.20	2126402
2015-07-29	102.51	103.85	102.02	103.82	1672103
2015-07-30	102.89	104.94	102.89	104.78	1195672
2015-07-31	105.25	105.39	103.20	104.07	1085225
2015-08-03	104.50	104.86	103.05	103.57	788577
2015-08-04	103.57	105.20	103.08	103.27	569249
2015-08-05	104.35	105.02	103.42	103.60	650777
2015-08-06	103.88	104.73	103.18	104.16	899353
2015-08-07	103.95	106.19	103.79	105.57	871571
2015-08-10	106.01	108.42	105.76	107.75	924182
2015-08-11	106.79	107.50	102.93	103.63	878322
2015-08-12	102.44	102.97	99.70	102.51	1641898
2015-08-13	102.02	104.55	101.86	103.92	800803
2015-08-14	104.14	104.96	103.17	104.70	693303
2015-08-17	104.50	107.20	102.85	107.11	879971
2015-08-18	107.95	109.52	107.06	108.07	1160261
2015-08-19	107.25	108.08	106.39	106.98	536558
2015-08-20	106.01	106.87	103.38	103.47	679023
2015-08-21	101.90	103.37	98.94	98.97	953773
2015-08-24	90.93	99.20	89.71	95.73	1329511
2015-08-25	98.45	99.45	95.02	95.05	1072640
2015-08-26	97.88	99.98	96.44	99.61	1428113
2015-08-27	101.69	104.75	100.81	104.49	1296511
2015-08-28	103.45	104.40	102.41	103.51	964982
2015-08-31	103.24	104.32	102.67	102.79	620179
2015-09-01	101.06	102.43	98.87	99.33	847680
2015-09-02	100.29	101.25	99.14	100.29	906485
2015-09-03	101.50	103.62	100.29	102.19	637209
2015-09-04	100.75	101.69	99.84	101.09	558979
2015-09-08	103.55	104.49	102.63	104.13	865532
2015-09-09	105.36	107.00	105.04	105.23	889198
2015-09-10	105.00	107.05	104.36	106.55	869388
2015-09-11	106.12	106.22	104.36	105.94	581389
2015-09-14	106.05	106.93	105.73	106.63	778787
2015-09-15	107.00	108.11	105.99	107.89	425212
2015-09-16	107.95	110.15	107.65	109.96	665303
2015-09-17	109.94	113.24	108.10	111.38	1526749
2015-09-18	109.63	110.27	106.75	106.84	1780077
2015-09-21	107.53	108.09	106.07	107.79	733403
2015-09-22	105.48	105.71	103.81	105.00	796950
2015-09-23	105.53	105.54	103.73	104.89	552831
2015-09-24	103.97	105.53	101.32	105.00	881523
2015-09-25	106.06	107.58	105.66	106.55	673092
2015-09-28	105.63	105.87	103.20	103.87	975482
2015-09-29	103.94	105.74	103.48	105.58	717251
2015-09-30	107.10	110.54	106.96	108.78	1369283
2015-10-01	109.60	109.86	106.54	109.68	1022854
2015-10-02	108.14	109.53	106.86	109.43	846912
2015-10-05	110.43	114.43	109.78	113.61	951264
2015-10-06	113.74	114.31	112.30	113.15	542968
2015-10-07	113.46	115.19	113.06	114.74	620531
2015-10-08	115.02	117.03	114.29	116.61	653084
2015-10-09	116.53	117.64	115.33	116.04	921865
2015-10-12	115.98	116.94	115.51	116.41	453250
2015-10-13	116.21	116.63	113.88	114.11	795342
2015-10-14	113.98	116.03	113.19	115.28	755183
2015-10-15	115.56	116.99	115.04	116.05	672379
2015-10-16	115.91	117.56	114.75	116.79	507759
2015-10-19	116.00	116.59	115.43	116.15	610126
2015-10-20	116.40	119.00	115.95	117.79	685980
2015-10-21	117.74	119.05	117.16	117.31	608301
2015-10-22	117.06	119.08	116.08	118.75	992415
2015-10-23	120.85	123.49	119.52	120.94	1412444
2015-10-26	119.78	120.74	117.85	120.13	1096559
2015-10-27	120.02	123.08	119.80	122.53	1361266
2015-10-28	123.03	125.89	122.66	125.68	1231747
2015-10-29	125.24	126.16	123.00	123.64	1250625
2015-10-30	124.18	126.11	123.76	125.06	717079
2015-11-02	125.05	126.70	124.39	126.34	1015643
2015-11-03	125.66	126.49	123.57	124.03	898781
2015-11-04	124.57	124.94	123.29	124.17	826794
2015-11-05	123.98	124.96	122.81	123.38	925766
2015-11-06	123.48	124.24	122.79	123.46	527672
2015-11-09	123.39	123.86	122.14	123.54	488876
2015-11-10	123.11	125.23	122.69	124.64	1233073
2015-11-11	125.13	126.20	124.68	125.50	482225
2015-11-12	124.38	125.18	123.57	123.81	600088
2015-11-13	123.33	124.21	120.84	121.25	555789
2015-11-16	120.79	122.54	120.79	122.16	545212
2015-11-17	122.40	123.38	121.57	122.48	396019
2015-11-18	122.94	124.65	122.65	124.03	661116
2015-11-19	123.69	125.06	123.36	124.48	624033
2015-11-20	125.10	126.30	124.80	125.68	470215
2015-11-23	125.78	126.25	124.64	124.64	404333
2015-11-24	124.00	125.73	123.45	125.23	304904
2015-11-25	125.24	126.27	125.06	125.55	205821
2015-11-27	125.65	126.32	124.91	125.82	155837
2015-11-30	126.32	126.46	125.46	125.90	803463
2015-12-01	126.68	126.99	125.42	125.99	919547
2015-12-02	126.15	126.65	124.31	124.48	343143
2015-12-03	124.53	125.76	123.59	124.40	552029
2015-12-04	124.63	126.19	123.93	126.00	820641
2015-12-07	126.08	126.38	124.61	125.28	699145
2015-12-08	124.72	124.82	122.71	123.65	702855
2015-12-09	122.90	125.32	122.24	122.91	529885
2015-12-10	122.68	124.11	122.49	123.22	424501
2015-12-11	121.57	123.14	121.15	121.35	548321
2015-12-14	121.29	121.94	119.25	120.00	1225081
2015-12-15	121.06	123.67	121.06	122.65	944887
2015-12-16	123.76	125.50	123.49	125.19	600522
2015-12-17	125.19	125.36	122.00	122.07	539796
2015-12-18	121.63	127.00	120.97	122.59	1067149
2015-12-21	123.15	125.04	122.05	123.17	432079
2015-12-22	124.05	125.26	123.57	124.56	438884
2015-12-23	125.50	126.42	125.04	125.82	474314
2015-12-24	125.79	126.24	124.55	124.78	172529
2015-12-28	124.53	125.74	123.84	125.52	225216
2015-12-29	126.09	126.33	124.63	125.73	297006
2015-12-30	125.10	125.56	124.26	124.45	215118
2015-12-31	123.96	124.56	122.82	122.83	365230
2016-01-04	121.78	122.09	119.49	120.71	465256
2016-01-05	120.70	121.73	116.75	117.24	1146306
2016-01-06	115.28	115.48	111.55	113.24	1115360
2016-01-07	110.37	111.98	108.21	108.59	942689
2016-01-08	110.19	111.31	106.93	107.14	854975
2016-01-11	108.18	110.30	108.18	110.10	769917
2016-01-12	113.67	114.23	108.01	112.42	1571096
2016-01-13	112.53	113.13	107.03	107.93	1738777
2016-01-14	107.67	108.95	102.71	105.53	2087747
2016-01-15	102.31	104.21	101.15	103.48	1396944
2016-01-19	103.78	104.57	101.76	102.55	709913
2016-01-20	101.18	103.74	99.10	102.56	1055905
2016-01-21	102.49	104.21	100.86	101.41	948180
2016-01-22	103.09	104.27	99.57	101.45	982611
2016-01-25	101.02	101.75	98.63	100.08	916046
2016-01-26	101.04	102.21	101.03	102.15	614192
2016-01-27	102.00	103.94	100.65	102.03	832872
2016-01-28	105.91	106.15	99.42	101.02	1597827
2016-01-29	101.32	103.90	100.97	103.83	1033163
2016-02-01	103.46	106.30	102.54	105.61	902438
2016-02-02	104.24	104.84	100.10	101.60	929897
2016-02-03	102.29	102.58	96.38	98.24	1110579
2016-02-04	97.95	100.41	96.45	98.90	870185
2016-02-05	98.73	100.75	98.06	98.59	1354702
2016-02-08	96.89	97.01	93.54	94.98	988469
2016-02-09	94.27	97.41	94.00	97.00	1485527
2016-02-10	97.17	100.63	96.95	98.23	964450
2016-02-11	96.75	100.49	96.75	97.89	993177
2016-02-12	99.24	100.81	97.89	100.71	688004
2016-02-16	102.45	104.86	101.88	103.90	1116692
2016-02-17	104.02	107.62	103.43	106.33	1218156
2016-02-18	106.79	106.79	103.38	104.89	1036190
2016-02-19	104.09	104.43	102.55	103.32	1145712
2016-02-22	104.60	106.60	104.14	105.95	550665
2016-02-23	104.90	104.90	100.14	100.31	1059411
2016-02-24	99.50	99.50	96.64	98.44	1537058
2016-02-25	98.50	100.79	97.13	100.66	688360
2016-02-26	101.47	102.52	100.67	101.78	613328
2016-02-29	101.50	103.58	101.10	101.35	938338
2016-03-01	102.81	105.69	102.01	105.14	1004064
2016-03-02	104.71	106.95	104.53	106.79	824377
2016-03-03	106.66	110.03	106.58	109.77	1061712
2016-03-04	109.61	110.28	107.42	109.00	779735
2016-03-07	107.95	109.24	107.68	108.43	654802
2016-03-08	107.75	108.43	104.64	105.69	920330
2016-03-09	105.89	108.64	105.53	108.13	557346
2016-03-10	108.77	109.16	104.78	106.05	717950
2016-03-11	106.91	110.30	106.91	109.46	704296
2016-03-14	108.55	111.06	107.95	110.62	678871
2016-03-15	109.71	110.70	109.60	110.50	710797
2016-03-16	110.39	112.27	110.20	112.19	885434
2016-03-17	111.46	112.86	111.16	112.40	675893
2016-03-18	112.72	113.90	111.32	111.91	770403
2016-03-21	112.00	112.31	110.77	112.18	619177
2016-03-22	111.35	112.59	110.45	112.25	432573
2016-03-23	112.31	113.79	110.56	110.77	582534
2016-03-24	110.14	110.56	108.52	110.49	673270
2016-03-28	110.50	110.84	109.62	109.95	405148
2016-03-29	109.95	111.96	109.48	111.54	389012
2016-03-30	112.42	112.69	111.08	111.65	655712
2016-03-31	111.65	112.23	110.87	111.17	702707
2016-04-01	110.23	110.23	105.51	106.08	1437339
2016-04-04	105.81	105.91	101.68	102.49	1461952
2016-04-05	101.48	104.71	100.83	103.70	1171894
2016-04-06	103.86	106.30	103.30	106.28	1049144
2016-04-07	106.02	107.13	102.71	103.80	1028006
2016-04-08	104.62	106.82	103.89	104.66	966861
2016-04-11	105.48	107.23	105.09	106.16	664262
2016-04-12	106.51	106.97	105.36	105.87	426274
2016-04-13	106.79	109.52	106.79	109.34	614606
2016-04-14	109.53	111.15	109.53	109.79	476178
2016-04-15	109.64	109.74	107.93	108.65	551959
2016-04-18	108.52	109.66	108.40	109.21	397427
2016-04-19	110.00	113.37	109.57	112.11	946676
2016-04-20	111.97	113.64	111.44	113.00	607743
2016-04-21	113.47	114.35	113.01	113.12	766430
2016-04-22	113.09	113.63	111.76	112.77	456902
2016-04-25	112.62	114.67	111.68	113.15	916106
2016-04-26	113.54	116.79	113.31	116.14	1201020
2016-04-27	119.47	120.00	115.31	116.01	1638291
2016-04-28	115.47	116.74	111.43	115.45	1320088
2016-04-29	115.48	116.41	114.02	115.13	1130552
2016-05-02	116.00	117.38	115.19	117.30	1232731
2016-05-03	116.33	117.25	113.12	116.13	1162495
2016-05-04	115.37	116.69	114.61	115.42	895572
2016-05-05	116.03	116.71	114.26	114.35	876822
2016-05-06	114.21	115.17	113.62	115.02	900804
2016-05-09	115.15	116.08	114.85	115.10	637882
2016-05-10	115.55	116.78	114.90	116.32	712017
2016-05-11	115.73	117.62	115.15	115.27	662113
2016-05-12	116.05	116.61	113.74	114.60	710853
2016-05-13	114.46	115.96	113.73	114.04	653670
2016-05-16	114.21	116.51	114.14	114.77	562784
2016-05-17	113.39	115.75	113.00	113.71	622412
2016-05-18	113.46	115.13	112.67	113.80	724432
2016-05-19	113.36	114.25	111.04	111.80	869649
2016-05-20	111.94	114.79	111.94	114.23	770747
2016-05-23	114.00	114.29	112.67	112.84	581511
2016-05-24	113.50	116.46	113.50	116.06	545011
2016-05-25	116.14	117.65	115.83	116.96	770298
2016-05-26	117.01	117.52	115.78	116.88	614941
2016-05-27	116.74	118.40	116.52	118.18	757166
2016-05-31	118.07	118.91	117.24	118.76	846400
2016-06-01	117.61	117.90	114.90	117.49	984012
2016-06-02	116.77	118.45	116.77	117.46	839154
2016-06-03	116.92	117.59	115.32	115.95	503145
2016-06-06	116.21	116.76	115.32	116.32	615201
2016-06-07	116.32	117.16	115.69	116.25	742057
2016-06-08	116.81	117.50	116.24	117.08	572500
2016-06-09	116.01	117.99	115.33	117.73	451058
2016-06-10	116.34	116.93	115.01	115.20	532414
2016-06-13	113.84	114.98	113.04	113.08	496413
2016-06-14	112.67	113.96	111.93	113.15	669600
2016-06-15	113.50	115.71	113.50	113.64	557677
2016-06-16	112.58	113.43	110.87	113.33	565955
2016-06-17	113.15	114.48	112.99	114.32	591944
2016-06-20	116.25	117.84	115.58	117.49	735237
2016-06-21	115.09	115.55	112.79	114.09	1187540
2016-06-22	113.87	115.30	113.38	113.57	670695
2016-06-23	115.03	116.16	114.08	115.87	662985
2016-06-24	111.04	111.04	104.40	104.78	1676331
2016-06-27	103.29	103.29	97.35	97.71	2810952
2016-06-28	99.22	101.20	98.50	100.79	1111867
2016-06-29	101.51	103.95	100.99	102.99	1288687
2016-06-30	103.10	103.83	100.77	101.76	1328986
2016-07-01	103.16	105.50	102.03	102.81	1084930
2016-07-05	101.89	102.47	98.92	99.45	840254
2016-07-06	99.04	101.26	98.00	100.54	1415672
2016-07-07	100.54	103.35	100.09	101.79	1762961
2016-07-08	103.41	107.14	103.33	106.41	1264506
2016-07-11	107.26	109.29	106.77	107.39	790923
2016-07-12	108.97	109.86	108.29	108.71	986444
2016-07-13	108.90	110.36	107.64	110.16	776177
2016-07-14	111.32	113.44	110.89	111.34	924580
2016-07-15	111.90	112.14	110.80	111.84	579941
2016-07-18	111.74	113.04	111.53	112.86	415204
2016-07-19	111.64	112.80	110.81	112.28	490181
2016-07-20	112.31	114.27	111.92	113.64	627728
2016-07-21	114.02	116.24	113.85	115.04	631318
2016-07-22	114.63	115.10	112.87	113.50	788853
2016-07-25	113.50	114.67	112.95	113.52	698356
2016-07-26	113.56	115.02	113.45	114.90	868145
2016-07-27	115.06	116.89	114.66	116.44	1393520
2016-07-28	103.37	111.22	103.37	110.06	2387883
2016-07-29	110.58	115.28	110.31	113.45	1364448
2016-08-01	113.59	114.45	112.34	113.66	1118385
2016-08-02	113.04	113.28	107.65	109.11	2248898
2016-08-03	108.82	111.20	108.29	111.20	1484994
2016-08-04	111.38	112.64	111.31	111.54	799109
2016-08-05	112.17	115.34	111.93	113.76	669474
2016-08-08	113.76	114.58	113.70	114.51	769226
2016-08-09	113.83	115.17	113.25	114.06	679969
2016-08-10	114.19	114.75	113.19	113.68	568775
2016-08-11	114.06	115.46	114.06	114.83	785452
2016-08-12	114.27	114.79	113.31	114.25	538656
2016-08-15	114.13	115.12	114.13	114.70	477758
2016-08-16	114.24	114.24	112.69	112.80	735212
2016-08-17	112.79	113.47	112.32	113.32	800886
2016-08-18	112.97	113.99	112.41	113.61	791229
2016-08-19	113.00	114.92	112.51	114.75	471784
2016-08-22	114.14	114.84	113.77	114.75	632874
2016-08-23	115.30	116.32	115.07	115.80	769945
2016-08-24	115.67	116.72	115.29	115.70	528527
2016-08-25	115.30	116.00	113.97	115.45	506438
2016-08-26	115.55	116.84	115.10	115.47	628624
2016-08-29	115.22	116.40	114.94	115.36	459053
2016-08-30	115.26	116.25	114.78	115.72	648964
2016-08-31	115.55	117.00	114.94	116.29	709799
2016-09-01	116.00	118.17	115.12	115.75	725512
2016-09-02	116.30	117.28	115.70	117.05	485405
2016-09-06	117.49	117.77	116.32	116.81	570679
2016-09-07	116.81	117.50	116.38	116.94	684375
2016-09-08	116.52	116.99	115.31	115.58	763520
2016-09-09	114.76	115.15	112.78	113.05	755982
2016-09-12	112.22	115.94	111.95	115.56	789843
2016-09-13	114.22	115.39	113.57	114.42	576854
2016-09-14	113.82	115.88	113.25	115.23	517099
2016-09-15	115.47	117.35	115.10	116.95	533939
2016-09-16	116.93	117.44	115.34	117.30	809890
2016-09-19	117.98	119.24	116.47	116.56	609047
2016-09-20	117.47	117.69	116.12	117.21	756932
2016-09-21	117.52	118.72	117.52	118.59	477240
2016-09-22	119.04	121.05	119.04	120.71	644337
2016-09-23	120.59	120.59	119.06	119.98	620463
2016-09-26	119.18	119.68	118.33	119.21	820355
2016-09-27	118.84	119.45	118.11	118.71	664067
2016-09-28	118.85	120.25	118.76	120.13	613989
2016-09-29	119.44	120.32	118.70	118.77	650627
2016-09-30	119.43	121.78	119.05	121.22	573747
2016-10-03	121.20	121.69	120.48	121.00	589522
2016-10-04	121.59	122.51	120.72	121.25	597570
2016-10-05	121.39	125.28	121.27	124.46	725239
2016-10-06	120.72	122.46	120.23	121.79	1107566
2016-10-07	121.57	121.64	119.81	121.01	1247213
2016-10-10	121.62	122.40	120.29	120.35	326704
2016-10-11	120.19	120.50	117.75	118.40	588595
2016-10-12	118.74	119.63	118.32	119.05	467649
2016-10-13	118.18	118.18	115.26	116.39	1049433
2016-10-14	116.65	117.77	115.84	116.06	509090
2016-10-17	116.18	117.80	115.85	115.91	711103
2016-10-18	116.68	116.98	110.77	112.84	1768917
2016-10-19	113.25	116.08	112.91	115.83	794120
2016-10-20	115.85	115.95	114.34	115.38	611992
2016-10-21	114.57	115.59	113.46	115.39	388951
2016-10-24	115.86	117.45	115.86	117.23	649099
2016-10-25	116.32	117.16	112.46	114.10	1316796
2016-10-26	116.00	121.05	114.15	120.62	2536654
2016-10-27	120.62	122.11	117.95	121.04	1941296
2016-10-28	121.08	121.98	119.72	121.30	1049524
2016-10-31	121.49	122.97	121.21	122.78	980736
2016-11-01	123.00	123.96	121.21	122.84	1595052
2016-11-02	122.19	124.01	120.09	120.62	1072668
2016-11-03	121.07	121.69	119.74	120.06	520392
2016-11-04	120.11	122.17	119.42	120.43	714419
2016-11-07	122.53	123.40	121.46	122.60	660994
2016-11-08	121.92	122.87	120.12	122.23	890663
2016-11-09	117.40	118.71	112.54	116.93	2399043
2016-11-10	116.06	121.13	115.79	119.24	1043220
2016-11-11	118.83	119.62	117.53	119.05	784908
2016-11-14	119.47	124.12	119.47	122.62	1127226
2016-11-15	123.01	125.82	123.00	125.33	783426
2016-11-16	124.46	126.61	124.43	126.18	734711
2016-11-17	125.55	126.76	123.41	126.54	497600
2016-11-18	126.80	128.03	126.12	126.87	706941
2016-11-21	127.69	128.00	124.90	126.78	494864
2016-11-22	127.13	129.15	125.87	128.87	505175
2016-11-23	128.66	130.59	128.35	128.69	531575
2016-11-25	129.19	130.52	128.84	129.62	226616
2016-11-28	129.82	130.27	127.67	128.68	635002
2016-11-29	127.99	128.99	127.42	128.06	675693
2016-11-30	128.73	130.78	128.52	129.51	812717
2016-12-01	130.39	133.24	129.84	131.72	643075
2016-12-02	131.72	132.81	129.96	130.75	563084
2016-12-05	132.06	132.95	130.60	131.19	544041
2016-12-06	131.61	133.09	131.03	132.61	576171
2016-12-07	132.22	137.53	132.22	136.60	688180
2016-12-08	137.12	138.52	136.47	138.13	788878
2016-12-09	138.03	138.80	137.17	138.80	452177
2016-12-12	138.22	138.22	133.77	134.50	1046426
2016-12-13	134.51	136.47	134.19	135.64	638217
2016-12-14	133.95	136.09	133.00	134.06	517210
2016-12-15	134.32	136.14	133.13	134.22	665625
2016-12-16	135.21	137.05	134.23	134.75	643879
2016-12-19	135.29	135.88	133.59	135.69	601036
2016-12-20	137.01	137.29	135.79	136.60	402917
2016-12-21	136.74	136.78	134.54	136.01	482474
2016-12-22	135.54	136.06	132.90	133.61	450210
2016-12-23	133.59	134.55	132.57	133.55	430390
2016-12-27	133.73	135.59	132.62	134.84	421797
2016-12-28	135.50	135.72	132.50	132.63	312940
2016-12-29	133.05	133.94	132.62	132.70	345742
2016-12-30	133.56	133.71	131.82	132.37	258465
2017-01-03	133.20	135.84	132.29	132.92	733539
2017-01-04	133.05	136.60	132.81	136.28	1003582
2017-01-05	136.28	136.96	134.17	136.51	742021
2017-01-06	136.87	137.84	136.05	136.90	551689
2017-01-09	136.98	137.43	135.20	135.97	492821
2017-01-10	138.05	143.62	137.71	142.77	1585583
2017-01-11	143.10	144.57	142.31	143.99	987088
2017-01-12	144.23	144.23	140.76	142.96	517182
2017-01-13	142.72	144.32	142.36	143.33	406637
2017-01-17	143.38	144.29	141.15	141.82	486537
2017-01-18	141.76	142.28	140.70	142.22	507610
2017-01-19	142.66	143.41	141.35	141.63	369035
2017-01-20	142.33	142.99	141.25	142.00	401525
2017-01-23	142.10	142.45	140.24	141.62	478518
2017-01-24	142.22	144.12	141.77	143.98	391653
2017-01-25	145.31	147.20	144.31	147.00	712034
2017-01-26	147.50	148.49	144.05	144.46	1052050
2017-01-27	144.73	145.05	141.09	141.26	1056116
2017-01-30	140.77	140.99	138.58	140.97	641039
2017-01-31	140.74	142.70	140.19	142.09	810097
2017-02-01	143.32	145.78	141.19	142.65	748117
2017-02-02	143.54	143.54	140.34	140.66	677471
2017-02-03	141.52	145.04	140.10	140.75	598760
2017-02-06	140.59	141.60	140.04	141.40	341059
2017-02-07	141.62	142.10	138.64	139.56	642480
2017-02-08	139.10	140.39	139.09	139.77	442226
2017-02-09	140.05	141.91	139.81	140.45	464028
2017-02-10	141.47	141.73	140.47	141.35	454482
2017-02-13	142.26	144.48	142.20	143.79	635953
2017-02-14	143.83	145.03	143.18	144.29	494783
2017-02-15	143.00	143.83	142.66	143.61	723719
2017-02-16	143.64	144.00	141.17	141.86	633026
2017-02-17	140.87	142.37	139.75	142.37	414430
2017-02-21	142.22	144.37	141.10	141.78	674335
2017-02-22	141.68	143.30	140.55	143.02	773803
2017-02-23	142.86	144.84	142.66	142.88	908841
2017-02-24	141.70	142.22	139.37	141.36	857254
2017-02-27	141.38	144.03	141.26	143.68	475478
2017-02-28	142.67	143.07	141.43	141.49	620403
2017-03-01	142.59	145.09	142.59	143.66	699435
2017-03-02	143.21	145.39	142.72	144.02	510252
2017-03-03	143.82	144.89	142.82	144.50	399734
2017-03-06	144.37	144.39	141.29	142.10	524299
2017-03-07	142.16	142.42	140.80	142.05	476176
2017-03-08	142.33	144.34	142.17	143.91	476936
2017-03-09	144.19	145.34	143.26	144.00	695594
2017-03-10	144.13	145.64	143.54	144.48	597647
2017-03-13	145.26	147.05	145.12	146.40	436614
2017-03-14	145.58	147.45	144.37	146.77	385876
2017-03-15	147.51	148.89	147.01	148.20	628818
2017-03-16	149.00	149.00	146.37	146.77	518613
2017-03-17	146.80	146.80	144.41	145.01	690475
2017-03-20	145.20	146.31	144.16	144.19	524456
2017-03-21	144.42	145.20	136.73	137.02	959176
2017-03-22	137.03	138.89	136.06	138.46	753130
2017-03-23	137.37	138.43	136.21	137.48	685145
2017-03-24	138.15	139.66	137.16	137.90	562020
2017-03-27	136.97	138.67	136.05	138.16	633067
2017-03-28	138.02	140.99	137.75	140.51	702017
2017-03-29	140.70	141.75	140.20	140.57	538813
2017-03-30	140.39	141.69	140.03	141.35	421043
2017-03-31	141.80	142.66	141.31	141.58	860054
2017-04-03	141.94	141.94	134.31	136.84	1244829
2017-04-04	135.70	136.38	133.14	134.64	1147474
2017-04-05	136.21	136.21	132.86	133.11	901662
2017-04-06	132.92	134.44	132.41	134.32	820482
2017-04-07	133.95	135.08	133.18	134.36	594904
2017-04-10	134.30	135.34	133.58	133.73	683660
2017-04-11	133.80	134.47	132.09	134.24	776950
2017-04-12	134.71	134.83	132.25	132.83	588803
2017-04-13	132.76	133.54	132.01	132.08	451194
2017-04-17	132.06	134.62	132.06	134.52	396760
2017-04-18	133.95	134.90	133.50	134.29	713408
2017-04-19	135.39	137.06	134.93	136.58	689216
2017-04-20	139.05	141.60	138.90	140.69	987426
2017-04-21	140.23	140.68	138.42	139.05	600913
2017-04-24	140.54	142.12	140.50	140.84	749802
2017-04-25	141.93	142.50	140.16	140.93	1133221
2017-04-26	140.74	144.69	138.65	141.05	1524395
2017-04-27	141.75	143.22	140.05	142.59	906827
2017-04-28	142.99	143.88	140.85	142.66	721592
2017-05-01	143.68	144.35	142.63	142.63	552051
2017-05-02	142.45	143.05	133.78	134.86	1749047
2017-05-03	134.88	138.25	134.34	136.23	1115685
2017-05-04	136.94	139.79	135.25	139.38	1056619
2017-05-05	140.53	140.92	138.56	140.84	761419
2017-05-08	141.18	144.71	141.09	142.97	1120131
2017-05-09	143.59	145.24	143.33	144.21	839516
2017-05-10	144.29	145.12	143.09	144.75	709928
2017-05-11	144.66	145.77	143.59	144.85	608103
2017-05-12	144.41	144.64	143.34	144.28	462236
2017-05-15	144.60	147.01	144.29	146.25	657421
2017-05-16	146.66	147.00	144.04	145.99	614690
2017-05-17	144.18	145.45	140.76	141.37	797817
2017-05-18	140.20	142.44	139.56	141.92	549081
2017-05-19	142.72	144.98	142.45	143.47	662324
2017-05-22	144.99	145.68	143.91	145.36	577755
2017-05-23	145.68	145.68	143.21	143.54	646339
2017-05-24	143.64	144.82	143.26	144.63	452524
2017-05-25	144.98	145.43	143.34	144.96	683668
2017-05-26	144.80	147.63	144.56	147.58	530967
2017-05-30	147.29	149.00	147.29	147.45	537635
2017-05-31	147.68	149.07	146.13	149.04	770685
2017-06-01	149.94	153.18	149.33	151.86	824990
2017-06-02	151.91	153.28	150.62	152.64	535010
2017-06-05	152.79	152.79	150.63	151.16	535562
2017-06-06	150.50	151.20	149.16	149.86	658042
2017-06-07	149.99	153.09	149.44	152.87	610965
2017-06-08	148.84	150.58	146.01	146.91	1145854
2017-06-09	146.13	147.68	144.88	145.63	875888
2017-06-12	144.85	146.60	144.27	146.39	741447
2017-06-13	147.20	148.01	145.68	147.76	867897
2017-06-14	148.10	148.10	146.05	146.81	676655
2017-06-15	145.37	145.74	143.36	144.54	719263
2017-06-16	142.44	142.97	137.74	138.45	1565568
2017-06-19	138.50	139.11	137.73	138.69	1282864
2017-06-20	138.39	138.78	136.09	136.67	1037469
2017-06-21	138.00	138.66	136.90	138.50	1044727
2017-06-22	137.97	138.84	137.23	137.86	608307
2017-06-23	138.30	139.22	137.51	138.02	809543
2017-06-26	138.16	140.47	138.16	139.80	646675
2017-06-27	137.82	138.65	135.62	138.14	846848
2017-06-28	139.10	140.36	138.82	139.83	566719
2017-06-29	140.09	140.43	138.67	139.56	527642
2017-06-30	140.42	142.51	140.34	142.08	648899
2017-07-03	143.36	146.37	142.63	143.39	373633
2017-07-05	143.39	144.55	141.96	143.31	634695
2017-07-06	143.12	143.96	140.94	141.14	713829
2017-07-07	141.15	145.05	141.15	144.97	582932
2017-07-10	145.17	147.46	143.93	147.27	744491
2017-07-11	147.50	149.39	146.44	148.00	736855
2017-07-12	148.73	149.86	147.86	148.06	582538
2017-07-13	148.13	149.95	147.89	149.04	436443
2017-07-14	149.42	149.42	147.05	147.40	639739
2017-07-17	148.33	148.74	147.06	148.40	475301
2017-07-18	148.51	148.91	147.31	148.59	680335
2017-07-19	149.26	149.71	148.17	149.13	451777
2017-07-20	149.92	150.58	148.36	148.36	648225
2017-07-21	146.49	146.49	143.21	144.51	1075796
2017-07-24	144.55	145.09	143.49	144.03	565543
2017-07-25	144.67	146.31	144.59	145.97	858931
2017-07-26	148.74	152.68	148.28	150.61	1338846
2017-07-27	151.73	151.88	148.32	150.67	687637
2017-07-28	150.09	150.09	148.36	149.17	450852
2017-07-31	149.98	149.99	147.34	148.19	441299
2017-08-01	148.49	149.00	143.60	146.23	1031784
2017-08-02	145.32	146.61	144.91	145.46	514359
2017-08-03	145.51	146.49	142.91	143.00	659478
2017-08-04	143.78	145.99	143.31	145.99	483680
2017-08-07	146.19	147.74	145.89	147.51	455069
2017-08-08	147.30	149.10	147.29	148.09	402218
2017-08-09	146.74	147.67	145.11	145.43	481517
2017-08-10	144.76	145.01	140.45	141.89	690072
2017-08-11	141.34	143.62	141.34	142.74	427351
2017-08-14	144.28	145.40	143.93	144.43	842412
2017-08-15	144.85	145.38	143.12	144.00	646547
2017-08-16	144.49	146.03	144.27	145.46	499504
2017-08-17	145.00	145.92	142.25	142.30	458083
2017-08-18	142.00	142.94	141.00	142.06	546340
2017-08-21	142.15	143.19	141.50	142.42	451167
2017-08-22	143.10	145.73	143.10	145.54	552278
2017-08-23	144.44	147.29	144.44	145.80	727182
2017-08-24	146.17	147.44	145.64	146.30	925007
2017-08-25	146.88	147.15	144.46	144.54	638547
2017-08-28	144.70	145.60	143.98	143.52	400906
2017-08-29	142.45	144.58	142.01	144.31	384769
2017-08-30	144.16	147.60	144.03	147.54	897854
2017-08-31	147.94	149.98	147.54	149.54	777645
2017-09-01	149.99	152.38	149.35	151.61	948768
2017-09-05	151.62	152.00	150.52	151.11	1065253
2017-09-06	151.71	153.41	151.37	153.04	556634
2017-09-07	153.46	153.83	150.26	150.75	819442
2017-09-08	150.30	151.17	149.39	151.00	505801
2017-09-11	151.83	153.25	150.85	152.99	611232
2017-09-12	153.68	155.71	153.02	155.59	607100
2017-09-13	155.00	157.90	154.56	157.35	712325
2017-09-14	157.74	164.12	157.74	163.50	1401147
2017-09-15	162.83	167.67	162.58	167.17	1340354
2017-09-18	167.67	167.95	165.81	166.62	1009922
2017-09-19	166.65	166.86	164.97	166.30	782943
2017-09-20	166.69	167.68	165.99	166.77	677137
2017-09-21	166.86	168.89	166.57	168.43	594276
2017-09-22	168.54	171.30	168.45	170.34	638638
2017-09-25	170.43	173.02	170.43	172.56	784264
2017-09-26	170.49	173.70	170.49	172.60	867258
2017-09-27	173.41	173.41	170.13	172.69	724531
2017-09-28	172.48	174.00	172.17	173.89	637685
2017-09-29	174.23	174.66	172.98	173.08	520925
2017-10-02	173.50	175.76	173.21	175.04	1002536
2017-10-03	175.92	177.24	173.11	174.27	752363
2017-10-04	174.30	176.23	173.71	175.97	1065705
2017-10-05	176.08	176.44	174.37	175.09	641052
2017-10-06	174.72	175.37	173.63	173.75	594930
2017-10-09	174.34	174.64	172.85	173.72	4953391
2017-10-10	174.21	174.21	171.24	172.82	524045
2017-10-11	172.76	173.71	171.28	173.41	611631
2017-10-12	172.21	173.03	171.14	172.31	526935
2017-10-13	173.75	173.82	172.61	173.37	435107
2017-10-16	174.31	174.55	172.86	174.08	340165
2017-10-17	174.42	174.85	172.43	173.04	420415
2017-10-18	173.64	174.68	172.44	173.05	339735
2017-10-19	172.65	172.90	171.20	172.54	328824
2017-10-20	173.78	174.26	172.26	173.74	335497
2017-10-23	173.67	174.26	172.29	172.31	290281
2017-10-24	173.66	175.39	172.96	174.79	651251
2017-10-25	174.69	175.63	170.27	171.52	1069486
2017-10-26	172.16	178.81	172.16	177.16	1420974
2017-10-27	177.64	177.72	173.44	174.94	612105
2017-10-30	174.77	174.93	172.21	173.29	470976
2017-10-31	173.41	176.17	173.39	175.59	601266
2017-11-01	177.50	178.61	176.06	177.15	596900
2017-11-02	177.11	177.99	174.64	176.83	495434
2017-11-03	177.11	178.04	175.42	175.79	405259
2017-11-06	175.90	176.49	173.11	174.47	460982
2017-11-07	174.67	176.13	173.45	174.44	462303
2017-11-08	174.43	174.94	173.03	174.90	427850
2017-11-09	173.84	175.15	173.14	174.53	432373
2017-11-10	173.98	176.13	173.74	175.43	393604
2017-11-13	174.96	175.85	173.89	174.36	257702
2017-11-14	173.93	175.50	173.75	174.93	372152
2017-11-15	174.16	174.66	172.61	173.13	533002
2017-11-16	172.93	174.20	171.61	173.72	425977
2017-11-17	173.35	175.06	172.47	174.88	352123
2017-11-20	175.50	178.11	175.50	176.84	551384
2017-11-21	177.32	178.05	176.50	176.64	376680
2017-11-22	177.24	177.39	174.73	176.20	349283
2017-11-24	177.03	177.26	175.98	177.15	146504
2017-11-27	176.80	177.49	175.04	175.92	352070
2017-11-28	176.46	179.61	175.82	179.28	380191
2017-11-29	179.87	180.11	178.67	179.10	398595
2017-11-30	180.11	181.38	178.78	180.89	457135
2017-12-01	180.86	180.86	175.36	178.34	383191
2017-12-04	180.29	180.36	176.83	177.00	372987
2017-12-05	177.25	178.42	175.83	177.80	391361
2017-12-06	176.67	177.84	173.35	173.51	536989
2017-12-07	174.17	177.28	173.16	175.93	584803
2017-12-08	176.13	178.41	175.92	177.07	591657
2017-12-11	177.03	177.73	175.01	175.29	511756
2017-12-12	175.43	176.95	174.78	176.35	395930
2017-12-13	176.76	177.17	173.35	174.03	548846
2017-12-14	174.28	175.36	171.15	171.86	454520
2017-12-15	171.83	173.59	171.69	172.40	505222
2017-12-18	173.78	176.80	172.40	176.51	494643
2017-12-19	177.80	179.16	176.70	177.37	458714
2017-12-20	178.11	180.37	177.26	179.87	401606
2017-12-21	180.59	181.46	179.88	180.00	470487
2017-12-22	179.67	180.01	177.20	177.69	264467
2017-12-26	176.97	177.84	176.25	176.98	182850
2017-12-27	176.74	178.58	176.74	178.49	267008
2017-12-28	178.77	179.78	177.84	179.59	316162
2017-12-29	179.80	179.98	176.57	176.66	332097
2018-01-02	177.10	179.03	176.69	178.80	369366
2018-01-03	178.93	180.30	178.06	180.08	555395
2018-01-04	181.49	186.88	181.49	186.15	546711
2018-01-05	188.58	192.13	187.59	191.39	623607
2018-01-08	191.83	192.00	188.66	189.49	480273
2018-01-09	190.41	191.02	188.32	189.38	485591
2018-01-10	188.40	188.59	181.49	182.51	920553
2018-01-11	183.38	185.32	182.96	184.91	882653
2018-01-12	185.69	189.52	185.05	189.14	646332
2018-01-16	190.82	192.69	185.39	187.12	1020827
2018-01-17	187.23	193.12	185.21	192.13	594589
2018-01-18	192.45	192.51	189.30	190.97	424246
2018-01-19	191.92	192.28	189.77	191.18	457021
2018-01-22	190.89	191.67	188.40	190.25	441772
2018-01-23	191.17	191.17	187.12	188.44	506246
2018-01-24	189.75	192.58	188.92	192.35	603581
2018-01-25	193.58	193.73	190.09	191.65	870743
2018-01-26	193.57	199.30	192.00	197.99	1119794
2018-01-29	197.44	202.42	195.11	195.11	918414
2018-01-30	195.53	198.12	193.61	197.67	648767
2018-01-31	199.01	199.79	192.71	193.14	692399
2018-02-01	191.72	194.86	187.34	192.66	535242
2018-02-02	191.68	192.15	185.00	186.11	805175
2018-02-05	184.88	187.85	178.43	178.71	697521
2018-02-06	176.62	185.80	172.48	184.51	881337
2018-02-07	186.00	194.88	186.00	191.26	1075646
2018-02-08	191.39	191.39	184.03	184.03	814226
2018-02-09	186.54	188.89	180.56	186.63	838823
2018-02-12	188.37	190.93	187.05	189.02	775842
2018-02-13	187.97	188.08	185.52	186.97	497465
2018-02-14	186.35	192.52	185.52	192.16	644973
2018-02-15	194.23	194.23	188.37	191.86	576254
2018-02-16	191.90	191.95	188.40	189.57	621820
2018-02-20	188.87	192.15	186.53	189.70	455879
2018-02-21	190.70	194.49	190.49	191.54	382701
2018-02-22	191.63	192.13	188.37	189.17	687178
2018-02-23	190.62	191.19	188.00	189.13	607780
2018-02-26	190.07	194.14	189.57	194.01	526634
2018-02-27	194.13	194.13	188.22	188.37	780836
2018-02-28	188.62	191.54	186.54	186.57	580052
2018-03-01	187.19	187.62	180.31	181.27	1158015
2018-03-02	179.36	183.22	178.57	182.30	604293
2018-03-05	181.00	185.15	179.71	184.06	549777
2018-03-06	184.81	188.06	183.25	186.84	569616
2018-03-07	184.37	187.20	183.60	186.45	376949
2018-03-08	187.02	187.83	184.79	187.21	350692
2018-03-09	188.91	190.98	186.84	190.32	483079
2018-03-12	190.66	191.90	188.76	189.47	348143
2018-03-13	190.50	193.17	189.66	191.28	1100240
2018-03-14	192.52	192.72	188.33	188.50	651441
2018-03-15	189.44	190.06	187.27	189.17	552886
2018-03-16	188.84	191.17	188.00	190.73	495002
2018-03-19	190.21	191.17	186.82	188.90	500837
2018-03-20	189.07	189.78	187.84	188.63	381460
2018-03-21	189.41	194.17	188.95	192.60	404250
2018-03-22	191.75	193.80	187.47	187.64	665970
2018-03-23	188.14	188.84	182.72	182.86	517669
2018-03-26	185.49	189.42	185.21	188.20	462718
2018-03-27	189.42	189.62	183.87	185.07	819678
2018-03-28	184.34	186.00	180.12	180.66	674521
2018-03-29	182.11	188.53	182.11	186.09	797729
2018-04-02	186.20	186.54	180.09	181.65	517356
2018-04-03	183.36	188.89	183.36	187.56	535069
2018-04-04	183.23	191.11	181.54	190.77	416891
2018-04-05	192.00	194.26	190.52	193.36	548807
2018-04-06	191.97	193.43	186.72	189.21	747653
2018-04-09	190.76	192.36	188.59	189.17	282280
2018-04-10	193.27	196.64	192.31	195.00	820201
2018-04-11	194.32	196.63	193.70	194.93	483099
2018-04-12	196.60	197.47	195.00	195.86	458958
2018-04-13	197.00	197.00	192.84	193.70	341319
2018-04-16	195.15	196.99	194.01	196.07	252646
2018-04-17	197.68	198.65	196.82	197.68	401088
2018-04-18	198.77	199.51	197.10	197.32	435960
2018-04-19	197.07	197.42	191.97	192.71	560445
2018-04-20	192.03	193.93	190.15	191.40	421622
2018-04-23	191.87	194.16	191.25	192.15	584797
2018-04-24	192.59	193.24	186.48	188.39	505583
2018-04-25	187.67	189.95	186.84	188.49	489796
2018-04-26	187.95	190.25	183.66	189.50	694392
2018-04-27	190.00	190.12	186.67	188.21	1070940
2018-04-30	188.71	189.88	186.87	186.97	770119
2018-05-01	186.50	187.86	184.72	187.66	537087
2018-05-02	188.05	189.89	187.73	188.30	547186
2018-05-03	187.28	189.73	185.10	189.00	702814
2018-05-04	188.52	191.07	185.89	190.68	585989
2018-05-07	190.80	192.12	189.84	191.33	537435
2018-05-08	192.90	192.90	190.22	191.39	645246
2018-05-09	191.46	191.48	188.26	191.20	640451
2018-05-10	193.20	194.81	191.76	194.35	687616
2018-05-11	194.83	196.22	194.48	194.98	436670
2018-05-14	198.13	199.54	197.24	197.39	660413
2018-05-15	196.94	197.78	195.93	196.49	502191
2018-05-16	196.47	202.38	196.21	201.88	803039
2018-05-17	201.92	203.81	201.70	202.67	675570
2018-05-18	202.35	203.29	199.28	201.76	587292
2018-05-21	202.87	204.99	201.87	203.06	505813
2018-05-22	203.95	204.72	201.87	201.96	536053
2018-05-23	200.83	202.19	198.87	200.40	532107
2018-05-24	200.06	200.79	197.81	199.63	480854
2018-05-25	198.98	200.70	197.82	198.63	424376
2018-05-29	197.86	199.25	193.36	196.05	516018
2018-05-30	197.08	199.32	196.59	198.25	655433
2018-05-31	198.96	200.34	196.87	198.00	500569
2018-06-01	199.89	200.30	198.01	199.35	469258
2018-06-04	200.05	201.62	199.55	201.45	484979
2018-06-05	200.91	202.54	199.00	200.54	548502
2018-06-06	201.35	204.33	199.82	202.92	403656
2018-06-07	203.10	205.79	203.10	204.06	466805
2018-06-08	203.64	205.47	203.01	205.34	423445
2018-06-11	206.03	206.36	203.64	204.10	754338
2018-06-12	204.12	204.57	200.59	201.90	890873
2018-06-13	201.94	203.11	201.07	201.50	1006151
2018-06-14	201.68	203.07	200.79	202.69	612408
2018-06-15	201.73	202.60	199.07	202.52	575012
2018-06-18	200.70	203.78	200.27	202.98	559364
2018-06-19	200.00	200.57	196.30	200.56	636060
2018-06-20	200.53	202.19	199.10	201.35	639400
2018-06-21	200.57	200.90	198.40	198.84	598654
2018-06-22	199.73	199.90	194.05	195.70	1565014
2018-06-25	195.76	195.99	191.57	194.24	686279
2018-06-26	194.70	198.46	192.75	197.50	952022
2018-06-27	197.72	202.18	194.49	195.05	946764
2018-06-28	193.78	193.95	183.93	188.55	1619631
2018-06-29	189.30	189.99	185.76	185.81	948906
2018-07-02	184.02	188.00	180.79	187.69	908365
2018-07-03	188.27	189.42	185.29	185.58	487833
2018-07-05	187.36	190.16	185.63	187.21	644406
2018-07-06	187.00	188.41	185.42	187.39	519497
2018-07-09	188.78	191.17	187.22	190.43	587341
2018-07-10	191.10	192.71	190.20	192.47	480069
2018-07-11	189.77	191.16	187.01	187.14	502807
2018-07-12	188.22	188.69	186.25	186.98	1237860
2018-07-13	186.16	188.56	185.50	187.94	366324
2018-07-16	188.94	188.94	186.49	186.71	393495
2018-07-17	186.14	191.17	185.02	190.61	485292
2018-07-18	189.90	192.73	189.73	190.63	657758
2018-07-19	189.93	191.73	183.91	184.14	1246418
2018-07-20	180.60	181.95	177.43	181.21	974683
2018-07-23	181.03	181.63	179.32	180.48	632837
2018-07-24	182.14	183.87	178.94	179.44	760495
2018-07-25	174.95	182.38	170.54	181.64	1888711
2018-07-26	178.46	180.96	170.85	171.94	2025136
2018-07-27	171.96	178.18	171.96	175.87	1204116
2018-07-30	175.73	178.33	174.82	177.57	652917
2018-07-31	180.00	181.95	178.54	180.13	773790
2018-08-01	179.99	179.99	172.75	175.20	725801
2018-08-02	173.83	178.08	172.71	177.27	628309
2018-08-03	177.92	179.63	177.00	178.74	547996
2018-08-06	178.13	179.77	177.41	178.39	443822
2018-08-07	177.62	180.07	177.41	178.33	685721
2018-08-08	177.79	178.87	175.44	177.47	690727
2018-08-09	177.81	177.81	174.87	175.20	575020
2018-08-10	173.54	173.54	171.00	172.61	487495
2018-08-13	172.72	172.83	170.37	170.86	487461
2018-08-14	170.96	173.17	170.89	172.36	532384
2018-08-15	171.35	172.31	169.47	171.75	697115
2018-08-16	173.09	174.51	171.88	172.40	469398
2018-08-17	171.50	174.02	170.67	173.31	500162
2018-08-20	173.24	176.05	173.00	174.75	716815
2018-08-21	175.64	176.01	173.68	173.92	752062
2018-08-22	170.67	171.34	163.82	166.77	1601378
2018-08-23	166.78	166.78	162.83	163.16	1239500
2018-08-24	163.20	164.35	162.50	164.22	575561
2018-08-27	164.78	169.92	164.16	168.57	755201
2018-08-28	169.94	170.49	167.04	168.36	558224
2018-08-29	168.69	169.02	166.54	166.76	626922
2018-08-30	166.73	166.87	163.50	164.14	598317
2018-08-31	163.60	164.19	161.12	162.20	554480
2018-09-04	162.53	162.53	159.48	160.48	1348896
2018-09-05	159.67	160.15	157.41	159.90	1048160
2018-09-06	159.44	160.66	158.33	158.96	660462
2018-09-07	158.91	160.10	156.88	158.10	583034
2018-09-10	158.92	160.43	158.40	159.53	502989
2018-09-11	158.79	159.31	156.82	158.97	1101393
2018-09-12	158.45	161.30	157.12	157.98	1068084
2018-09-13	159.46	161.64	158.55	159.23	1019765
2018-09-14	160.23	164.34	159.53	161.71	988992
2018-09-17	160.94	161.36	156.78	157.10	591803
2018-09-18	155.66	156.00	152.62	155.00	1075374
2018-09-19	155.08	157.59	154.57	156.86	891170
2018-09-20	156.86	162.44	156.00	161.33	1138157
2018-09-21	162.25	167.86	158.38	159.35	1688516
2018-09-24	157.75	157.75	154.33	155.31	851392
2018-09-25	153.00	153.98	146.35	146.69	1996102
2018-09-26	146.55	149.86	145.97	148.24	1162376
2018-09-27	148.24	148.24	145.78	146.73	852648
2018-09-28	145.85	147.02	144.27	145.00	1226972
2018-10-01	147.21	149.85	146.06	148.87	1425163
2018-10-02	149.87	151.59	148.54	150.18	1307120
2018-10-03	151.05	152.28	150.30	150.75	1192101
2018-10-04	149.22	149.49	144.88	145.08	1025802
2018-10-05	144.06	144.41	140.10	143.00	1506511
2018-10-08	142.29	145.43	142.26	145.22	1009757
2018-10-09	144.60	145.13	140.35	140.65	1395322
2018-10-10	139.59	140.14	134.83	135.06	1596078
2018-10-11	136.50	140.87	136.49	137.54	1384854
2018-10-12	135.42	139.18	132.35	134.23	1879992
2018-10-15	134.00	135.53	132.46	133.74	1435473
2018-10-16	135.17	135.35	133.13	134.50	1134397
2018-10-17	134.32	135.19	130.55	134.75	1165583
2018-10-18	133.65	135.33	131.55	134.38	1838577
2018-10-19	132.77	137.79	131.59	137.25	1580533
2018-10-22	138.09	139.64	135.59	138.02	1065663
2018-10-23	135.59	144.10	134.40	142.48	1673653
2018-10-24	141.75	141.90	136.43	136.86	2130621
2018-10-25	138.50	139.47	130.02	133.48	2615429
2018-10-26	130.99	132.46	128.05	128.63	1728303
2018-10-29	133.56	138.91	129.70	131.87	1856191
2018-10-30	131.33	134.66	129.92	130.30	1209387
2018-10-31	132.78	135.15	131.04	132.90	1206644
2018-11-01	134.11	139.31	132.52	138.66	919350
2018-11-02	140.82	141.82	135.72	138.87	909306
2018-11-05	137.75	139.34	134.80	136.43	973026
2018-11-06	135.91	140.30	135.83	138.86	1016567
2018-11-07	139.58	140.45	137.87	140.03	923893
2018-11-08	139.49	142.36	139.49	141.44	873521
2018-11-09	139.86	139.96	135.05	138.01	1268615
2018-11-12	137.28	138.90	133.90	134.89	997526
2018-11-13	135.12	139.58	134.31	135.74	970727
2018-11-14	137.02	140.19	137.02	138.44	697685
2018-11-15	136.54	137.05	131.33	136.08	613921
2018-11-16	135.32	136.64	134.29	134.72	526957
2018-11-19	134.38	136.38	132.49	134.97	539951
2018-11-20	133.81	135.92	132.50	133.91	580879
2018-11-21	134.81	139.52	134.71	137.46	1080240
2018-11-23	136.15	139.18	136.15	137.63	204352
2018-11-26	139.30	141.82	138.31	139.54	1229563
2018-11-27	138.06	138.70	134.65	135.31	2245123
2018-11-28	135.01	139.04	132.39	138.78	1175158
2018-11-29	138.64	138.73	134.60	134.87	918773
2018-11-30	134.35	137.05	134.35	136.25	776077
2018-12-03	139.67	142.68	139.63	140.65	908042
2018-12-04	140.88	142.27	135.53	135.48	1211038
2018-12-06	133.20	133.87	129.71	132.82	751824
2018-12-07	132.50	136.95	127.34	127.54	559301
2018-12-10	126.50	126.54	121.81	123.97	866193
2018-12-11	127.35	128.73	123.52	123.83	694888
2018-12-12	125.67	127.47	124.57	125.27	660854
2018-12-13	126.60	127.79	123.49	124.06	498802
2018-12-14	122.58	126.02	121.76	122.47	654897
2018-12-17	121.45	124.26	119.02	120.90	823368
2018-12-18	121.82	124.91	120.85	121.66	1587891
2018-12-19	121.74	127.32	120.11	121.08	843854
2018-12-20	120.75	122.88	118.65	119.66	731706
2018-12-21	119.94	121.28	117.10	117.24	993585
2018-12-24	116.46	119.41	114.45	116.96	354515
2018-12-26	117.04	120.91	114.67	120.65	556294
2018-12-27	119.13	121.90	117.61	121.87	550667
2018-12-28	122.05	123.97	120.67	121.76	517609
2018-12-31	121.79	122.90	118.80	122.86	510935
2019-01-02	120.98	125.25	119.97	123.96	436037
2019-01-03	123.27	123.45	120.33	121.60	499455
2019-01-04	124.09	126.89	123.19	126.44	542975
2019-01-07	128.86	133.13	126.93	132.56	985830
2019-01-08	135.92	141.82	135.06	138.89	1444351
2019-01-09	139.95	145.40	139.95	144.08	748482
2019-01-10	143.24	145.37	142.71	145.30	523444
2019-01-11	146.00	148.51	144.72	146.32	764440
2019-01-14	145.19	147.60	144.50	146.57	666061
2019-01-15	146.00	148.37	143.19	146.02	846882
2019-01-16	145.06	150.68	143.58	149.27	899972
2019-01-17	149.10	151.62	147.86	150.67	781138
2019-01-18	151.10	153.55	149.39	151.56	853438
2019-01-22	150.27	150.69	147.98	149.51	806521
2019-01-23	149.17	149.62	143.81	145.62	608333
2019-01-24	146.25	149.61	146.25	149.00	884497
2019-01-25	152.90	159.69	151.19	158.79	1344688
2019-01-28	160.00	160.00	155.88	157.80	1443942
2019-01-29	156.47	158.38	154.17	154.22	960655
2019-01-30	154.51	155.22	152.48	153.72	888702
2019-01-31	153.59	155.00	153.13	153.93	814426
2019-02-01	152.62	156.54	152.62	155.91	787938
2019-02-04	155.03	156.06	153.02	155.04	677499
2019-02-05	154.48	156.12	153.01	153.50	640066
2019-02-06	153.71	155.61	152.75	155.01	517769
2019-02-07	153.68	153.70	148.28	149.17	689674
2019-02-08	147.87	150.12	145.07	148.00	797069
2019-02-11	148.64	150.44	147.68	150.22	984305
2019-02-12	151.16	154.90	151.03	154.31	931888
2019-02-13	155.97	156.68	153.00	153.59	705588
2019-02-14	152.15	155.70	152.15	155.62	655657
2019-02-15	157.20	158.59	156.39	156.99	641291
2019-02-19	156.00	157.66	154.86	156.37	689328
2019-02-20	157.45	159.55	157.34	157.93	1014404
2019-02-21	157.28	159.00	154.80	155.22	637799
2019-02-22	155.65	157.16	154.80	155.62	614358
2019-02-25	156.68	157.28	153.98	154.19	806902
2019-02-26	154.10	155.72	153.94	154.39	652797
2019-02-27	154.16	155.01	152.15	153.34	625049
2019-02-28	152.99	153.50	151.15	152.07	672724
2019-03-01	153.19	155.20	150.82	152.68	719930
2019-03-04	153.25	153.87	150.64	152.01	440846
2019-03-05	152.33	152.50	150.08	151.29	506561
2019-03-06	151.74	152.58	147.27	147.39	450524
2019-03-07	146.90	147.09	144.42	146.00	715176
2019-03-08	144.57	146.52	144.01	145.01	600590
2019-03-11	145.01	148.33	144.60	147.20	517913
2019-03-12	147.44	148.24	145.94	146.05	568012
2019-03-13	146.56	147.55	144.42	144.50	640526
2019-03-14	143.82	145.03	140.22	140.54	709212
2019-03-15	141.39	142.94	140.96	142.18	942490
2019-03-18	142.64	143.25	140.46	141.72	632874
2019-03-19	139.50	141.99	138.45	138.74	903870
2019-03-20	137.75	137.92	134.07	135.09	1020461
2019-03-21	134.43	137.26	133.50	135.89	627808
2019-03-22	134.71	135.59	131.74	132.12	714149
2019-03-25	132.49	134.92	131.68	133.63	969664
2019-03-26	133.97	135.66	132.89	133.85	514198
2019-03-27	134.28	135.18	132.29	132.83	518021
2019-03-28	133.37	137.26	133.37	134.73	583042
2019-03-29	136.87	136.87	135.51	135.71	682190
2019-04-01	137.94	142.39	137.56	140.99	659511
2019-04-02	141.45	142.98	140.74	141.89	576528
2019-04-03	144.27	148.94	143.60	147.28	933455
2019-04-04	147.69	150.75	147.29	149.64	512348
2019-04-05	149.68	150.92	148.74	150.07	421812
2019-04-08	149.99	152.97	149.34	152.68	411980
2019-04-09	151.86	152.77	150.64	152.00	591313
2019-04-10	152.16	155.80	152.16	155.05	615760
2019-04-11	155.25	155.32	153.09	155.07	426961
2019-04-12	157.09	158.66	156.33	157.79	404989
2019-04-15	157.50	158.67	155.84	156.30	437062
2019-04-16	156.14	157.26	155.12	156.10	429605
2019-04-17	157.81	159.14	156.95	157.47	554736
2019-04-18	157.85	158.42	156.39	157.83	391611
2019-04-22	157.20	158.95	154.89	154.97	409957
2019-04-23	154.82	155.62	153.46	155.07	599431
2019-04-24	154.83	155.67	153.05	153.12	584681
2019-04-25	152.29	152.32	146.32	146.67	914214
2019-04-26	145.03	147.43	142.11	144.78	1324203
2019-04-29	143.33	145.28	142.54	143.29	730134
2019-04-30	141.65	143.76	140.34	143.00	570561
2019-05-01	143.42	143.98	142.05	142.55	832240
2019-05-02	141.81	145.35	141.18	144.84	629251
2019-05-03	145.13	146.61	144.75	146.24	476306
2019-05-06	142.17	144.17	140.61	143.66	614100
2019-05-07	142.02	143.04	140.26	141.36	474110
2019-05-08	141.84	142.21	140.56	140.78	498365
2019-05-09	137.01	139.00	134.80	138.78	948784
2019-05-10	137.81	140.65	135.19	140.33	953324
2019-05-13	138.18	138.18	133.61	134.72	756118
2019-05-14	135.40	137.67	135.19	136.43	733422
2019-05-15	134.50	137.68	132.07	136.32	636563
2019-05-16	136.06	136.73	133.97	134.22	451596
2019-05-17	133.22	136.16	132.99	134.06	447390
2019-05-20	132.34	133.87	130.87	131.26	845798
2019-05-21	131.04	132.42	130.17	131.63	738965
2019-05-22	131.02	132.00	127.16	127.77	586261
2019-05-23	126.39	126.40	123.62	126.04	594310
2019-05-24	127.15	127.94	125.19	125.85	727703
2019-05-28	126.90	130.35	126.88	129.99	813342
2019-05-29	128.28	129.04	125.25	128.00	438244
2019-05-30	128.30	129.92	125.80	126.25	407675
2019-05-31	121.66	122.28	118.80	119.03	1104250
2019-06-03	118.83	123.41	118.11	123.28	966444
2019-06-04	126.69	131.93	124.81	131.49	1010806
2019-06-05	131.66	133.35	128.32	132.41	734674
2019-06-06	130.70	132.57	129.73	131.42	548596
2019-06-07	131.81	133.83	131.31	133.30	618253
2019-06-10	135.00	138.24	134.98	135.20	490362
2019-06-11	137.15	137.77	136.18	136.63	494448
2019-06-12	135.39	136.55	134.90	135.70	606836
2019-06-13	135.15	136.41	134.47	135.90	544301
2019-06-14	135.33	135.33	133.11	133.70	398030
2019-06-17	133.62	134.85	132.79	133.57	576394
2019-06-18	134.45	138.94	134.44	135.64	370603
2019-06-19	135.95	137.01	135.16	135.79	376494
2019-06-20	138.31	139.60	136.33	137.61	501616
2019-06-21	137.12	138.96	136.77	137.76	665158
2019-06-24	136.73	139.01	136.21	138.09	503943
2019-06-25	138.56	139.25	137.10	138.04	666759
2019-06-26	138.04	140.62	138.04	139.29	451175
2019-06-27	139.75	141.83	139.68	140.46	435478
2019-06-28	140.51	142.97	139.27	139.27	914459
2019-07-01	142.38	143.00	137.40	138.34	841729
2019-07-02	137.98	139.96	134.32	135.15	635392
2019-07-03	135.75	136.81	133.69	134.39	287076
2019-07-05	133.50	136.53	133.50	135.03	321520
2019-07-08	134.45	134.64	130.64	131.25	542531
2019-07-09	130.27	131.70	129.01	130.63	908410
2019-07-10	131.50	132.48	129.56	132.40	448722
2019-07-11	132.22	133.10	130.90	131.43	492299
2019-07-12	131.64	136.63	131.64	136.42	591521
2019-07-15	136.65	137.66	133.59	135.28	393752
2019-07-16	125.75	134.70	125.25	129.74	1773215
2019-07-17	128.30	129.24	124.13	127.17	1143584
2019-07-18	126.52	129.04	125.70	128.91	691999
2019-07-19	129.78	134.31	129.78	132.19	686808
2019-07-22	132.93	133.89	131.07	131.33	424698
2019-07-23	134.88	136.32	133.09	133.51	554415
2019-07-24	133.45	137.06	133.42	136.91	470696
2019-07-25	135.54	136.20	132.84	133.46	540356
2019-07-26	131.95	135.53	130.66	130.68	863244
2019-07-29	130.49	130.49	127.00	129.00	697785
2019-07-30	127.40	127.47	124.63	126.79	827222
2019-07-31	127.49	127.97	125.36	126.78	564573
2019-08-01	127.44	127.89	121.11	121.88	476882
2019-08-02	120.53	121.73	118.50	120.93	896740
2019-08-05	118.14	120.01	116.72	119.38	637599
2019-08-06	120.21	121.34	116.52	118.83	576600
2019-08-07	118.03	119.24	116.31	117.11	1155361
2019-08-08	117.62	119.01	116.54	117.18	494248
2019-08-09	116.31	116.45	114.12	114.54	502257
2019-08-12	113.76	114.09	111.34	111.96	536759
2019-08-13	112.25	115.18	110.91	113.81	449860
2019-08-14	111.34	111.38	108.14	108.56	543684
2019-08-15	108.49	109.28	105.10	106.01	600689
2019-08-16	106.68	109.62	106.32	108.97	813116
2019-08-19	110.63	111.19	109.14	110.84	515946
2019-08-20	110.21	110.83	108.67	109.00	467388
2019-08-21	110.62	111.76	110.15	111.17	469810
2019-08-22	111.80	112.63	110.39	110.56	361030
2019-08-23	109.00	110.53	106.33	106.50	495535
2019-08-26	108.36	108.92	107.09	107.27	374510
2019-08-27	108.35	109.41	106.67	106.13	407812
2019-08-28	105.73	107.38	105.15	106.47	490964
2019-08-29	107.54	109.33	107.39	109.13	436925
2019-08-30	110.41	112.59	110.20	112.26	863170
2019-09-03	111.48	111.66	107.63	109.29	482366
2019-09-04	111.06	113.76	110.73	113.33	712675
2019-09-05	115.64	121.02	115.42	120.45	1039645
2019-09-06	120.91	121.79	119.52	120.26	596795
2019-09-09	121.59	124.39	121.36	123.92	665334
2019-09-10	123.35	129.12	123.35	129.09	736107
2019-09-11	129.48	129.48	125.07	126.41	670354
2019-09-12	123.50	126.61	120.03	126.05	500437
2019-09-13	127.79	129.95	125.84	126.34	555235
2019-09-16	124.11	125.89	123.58	124.03	613822
2019-09-17	122.66	122.81	120.52	121.38	532094
2019-09-18	121.14	121.70	117.83	118.94	512074
2019-09-19	119.07	120.89	118.81	118.97	454896
2019-09-20	119.25	120.31	118.12	118.90	879343
2019-09-23	117.38	120.58	116.96	118.81	458768
2019-09-24	119.59	120.44	115.68	116.35	422139
2019-09-25	115.89	118.58	114.91	118.00	388679
2019-09-26	118.53	119.94	116.65	117.63	411756
2019-09-27	117.73	119.46	116.97	117.99	210879
2019-09-30	118.00	119.39	116.96	117.90	479970
2019-10-01	117.90	118.46	113.14	113.76	503642
2019-10-02	112.48	113.00	108.31	111.63	447810
2019-10-03	111.29	111.34	108.24	111.05	333148
2019-10-04	111.32	112.06	108.93	109.76	399289
2019-10-07	109.57	110.81	108.08	109.68	497145
2019-10-08	107.92	108.47	106.29	106.30	429499
2019-10-09	107.77	109.20	106.90	108.44	335261
2019-10-10	109.40	112.15	108.85	110.10	712390
2019-10-11	112.77	117.92	112.56	117.07	660860
2019-10-14	116.29	118.01	115.51	117.82	398016
2019-10-15	117.97	121.90	116.92	121.70	541548
2019-10-16	121.60	122.70	120.44	120.78	619187
2019-10-17	120.61	120.98	118.07	119.39	487766
2019-10-18	118.67	120.62	118.41	119.87	468156
2019-10-21	121.83	122.79	120.50	120.72	401485
2019-10-22	119.93	125.05	119.45	125.00	464208
2019-10-23	125.13	125.13	122.43	123.34	403772
2019-10-24	123.57	124.50	120.49	121.47	685457
2019-10-25	121.45	125.16	120.96	124.22	1073013
2019-10-28	125.26	126.33	123.06	123.36	647898
2019-10-29	122.91	124.31	122.00	122.04	496336
2019-10-30	122.00	122.00	118.86	119.52	419561
2019-10-31	119.52	119.96	116.88	117.77	425291
2019-11-01	118.93	120.80	118.22	120.16	332748
2019-11-04	121.95	125.70	121.66	125.58	479241
2019-11-05	126.47	129.34	126.43	126.43	831276
2019-11-06	126.30	127.10	123.75	123.94	479691
2019-11-07	125.74	129.78	124.71	129.45	1057525
2019-11-08	129.15	129.62	127.04	129.11	341816
2019-11-11	128.05	129.21	126.98	127.62	686717
2019-11-12	127.28	128.33	125.77	126.53	319167
2019-11-13	124.87	125.27	122.75	122.78	405608
2019-11-14	123.27	123.77	121.88	122.15	279497
2019-11-15	122.79	123.30	121.36	121.94	287513
2019-11-18	120.96	122.02	119.36	121.92	502716
2019-11-19	122.29	122.52	120.00	120.90	527977
2019-11-20	120.30	120.58	116.66	116.84	701160
2019-11-21	117.58	118.87	116.48	117.67	490585
2019-11-22	118.91	119.39	117.54	119.01	325943
2019-11-25	119.86	122.54	119.13	120.93	350599
2019-11-26	120.14	122.26	119.43	121.92	838029
2019-11-27	122.11	123.19	120.74	122.39	262245
2019-11-29	121.75	122.56	120.28	120.31	172658
2019-12-02	120.71	123.49	120.33	121.94	323167
2019-12-03	119.92	121.35	118.07	119.08	454400
2019-12-04	119.71	122.10	116.29	116.72	1193761
2019-12-05	117.61	120.81	117.13	120.64	824423
2019-12-06	122.12	125.05	122.08	124.49	675800
2019-12-09	124.04	126.10	123.50	125.40	598279
2019-12-10	124.94	125.33	123.28	125.00	557997
2019-12-11	125.60	126.60	124.97	126.48	339672
2019-12-12	126.77	130.37	125.91	130.11	441460
2019-12-13	129.83	131.92	128.22	129.35	574244
2019-12-16	133.88	140.93	133.57	139.02	2406501
2019-12-17	138.50	142.09	138.39	141.50	1357681
2019-12-18	140.77	141.38	136.78	140.68	1713923
2019-12-19	140.24	142.02	139.57	141.58	1157062
2019-12-20	142.68	143.50	139.74	141.42	8951403
2019-12-23	141.06	142.77	139.68	141.07	734170
2019-12-24	141.28	141.79	139.12	139.28	198537
2019-12-26	139.08	140.33	138.54	140.00	546400
2019-12-27	140.64	141.24	138.05	138.46	419067
2019-12-30	138.50	139.41	137.75	138.11	521704
2019-12-31	137.90	139.34	137.16	137.20	551439
2020-01-02	138.57	140.12	137.12	140.09	659001
2020-01-03	137.52	138.06	135.59	136.83	441340
2020-01-06	135.27	137.04	134.73	136.08	547979
2020-01-07	135.82	137.06	134.97	136.31	470512
2020-01-08	136.35	138.14	135.26	137.64	456014
2020-01-09	139.23	139.30	137.64	138.55	564278
2020-01-10	138.72	139.18	136.18	136.41	427895
2020-01-13	135.79	136.77	134.84	136.23	535628
2020-01-14	136.17	137.56	135.85	136.85	517254
2020-01-15	135.91	138.48	134.77	136.96	690931
2020-01-16	137.87	140.57	137.50	140.55	384771
2020-01-17	140.68	141.60	139.51	140.66	337256
2020-01-21	139.67	140.27	137.55	137.74	542010
2020-01-22	138.66	139.22	137.05	137.38	449464
2020-01-23	136.44	137.53	133.19	136.95	699194
2020-01-24	136.72	136.86	131.85	133.75	687304
2020-01-27	130.00	133.33	128.51	130.19	804536
2020-01-28	131.41	132.94	124.53	125.53	1356082
2020-01-29	126.41	128.35	125.78	126.12	541881
2020-01-30	124.13	126.24	123.62	126.08	403629
2020-01-31	124.87	125.35	122.67	123.18	754593
2020-02-03	123.90	126.59	123.77	125.13	417130
2020-02-04	127.56	127.90	124.24	124.49	968623
2020-02-05	126.07	128.33	125.71	126.90	1266568
2020-02-06	126.90	127.10	121.91	121.96	618887
2020-02-07	121.76	122.49	120.92	121.72	455885
2020-02-10	121.76	121.76	120.10	120.77	536495
2020-02-11	121.11	125.17	120.56	124.55	587074
2020-02-12	126.74	129.02	126.32	126.51	958287
2020-02-13	124.89	126.21	123.45	125.39	919621
2020-02-14	125.23	125.23	122.19	122.76	324944
2020-02-18	122.25	123.96	121.45	123.40	510508
2020-02-19	123.79	125.32	123.77	124.82	709054
2020-02-20	124.04	125.77	123.71	124.70	700682
2020-02-21	123.83	124.52	118.46	119.31	757946
2020-02-24	114.54	115.55	111.85	113.06	519324
2020-02-25	113.76	113.92	109.96	111.27	818384
2020-02-26	112.81	115.41	111.67	111.27	683076
2020-02-27	108.53	115.52	107.07	110.42	776425
2020-02-28	106.01	113.04	106.01	111.20	1355026
2020-03-02	112.00	114.43	108.59	114.07	678789
2020-03-03	113.76	115.12	107.34	108.61	790574
2020-03-04	110.86	113.21	108.77	112.87	863353
2020-03-05	108.90	110.89	106.37	106.78	559415
2020-03-06	103.07	106.50	101.36	102.52	662943
2020-03-09	95.57	97.23	90.92	91.84	825381
2020-03-10	95.82	103.18	95.12	102.08	1025777
2020-03-11	99.48	100.00	92.85	95.88	1185975
2020-03-12	90.89	93.99	85.25	86.05	1002827
2020-03-13	91.49	98.01	85.74	97.94	914932
2020-03-16	89.13	93.85	84.68	85.39	1263927
2020-03-17	86.61	88.61	80.01	82.59	1404194
2020-03-18	76.35	80.12	69.63	70.00	1357289
2020-03-19	68.51	76.18	63.20	76.05	1082521
2020-03-20	77.73	85.35	74.07	75.78	1419436
2020-03-23	75.13	82.61	72.64	79.14	828572
2020-03-24	84.37	88.06	82.21	87.94	962915
2020-03-25	89.88	94.19	85.07	90.42	928094
2020-03-26	90.90	96.50	89.38	95.85	765540
2020-03-27	90.90	91.48	86.85	89.04	638957
2020-03-30	86.00	89.20	84.24	88.55	852804
2020-03-31	88.94	91.42	80.78	81.25	1079682
2020-04-01	77.64	79.98	70.00	70.96	1312988
2020-04-02	69.40	73.27	69.17	72.22	1944067
2020-04-03	72.62	74.91	70.33	72.58	639069
2020-04-06	77.47	80.46	75.50	79.97	647057
2020-04-07	85.48	86.88	83.17	83.99	942824
2020-04-08	82.89	89.93	82.89	89.09	1011477
2020-04-09	92.55	94.00	90.43	91.15	540477
2020-04-13	91.15	91.15	85.58	85.58	478632
2020-04-14	87.98	90.38	87.12	87.95	593235
2020-04-15	83.94	86.76	83.28	86.66	745588
2020-04-16	86.05	86.85	81.62	82.64	847150
2020-04-17	86.65	88.76	86.41	87.34	554429
2020-04-20	84.54	86.31	82.95	83.16	564067
2020-04-21	80.37	83.90	80.15	83.37	419849
2020-04-22	85.32	85.68	81.90	82.86	344245
2020-04-23	83.48	86.77	83.18	85.13	349603
2020-04-24	88.45	89.28	86.90	88.50	515355
2020-04-27	90.00	95.02	88.87	94.76	764061
2020-04-28	97.11	98.45	94.77	96.64	597819
2020-04-29	99.69	103.23	98.16	101.45	1191493
2020-04-30	100.13	100.62	97.03	97.65	650853
2020-05-01	94.99	96.18	91.49	92.54	410836
2020-05-04	89.89	92.73	89.44	90.97	499327
2020-05-05	93.50	94.43	90.13	90.15	681570
2020-05-06	92.71	93.37	89.88	91.09	466626
2020-05-07	92.79	94.16	91.81	92.73	848095
2020-05-08	97.71	102.13	95.56	101.37	1155093
2020-05-11	100.14	104.63	98.26	103.80	791060
2020-05-12	105.25	105.31	98.97	99.20	556343
2020-05-13	98.20	98.20	90.24	92.48	654440
2020-05-14	89.33	95.26	87.76	94.96	631659
2020-05-15	94.34	96.28	92.99	95.46	405857
2020-05-18	100.63	103.58	98.98	102.78	707583
2020-05-19	102.22	106.17	100.74	102.19	506978
2020-05-20	104.67	107.80	104.52	106.10	711977
2020-05-21	105.92	107.17	104.93	105.61	555850
2020-05-22	106.50	106.88	103.80	105.40	309457
2020-05-26	110.88	112.05	109.11	109.51	688745
2020-05-27	113.34	114.49	108.27	109.38	636030
2020-05-28	109.61	110.18	105.57	107.63	623000
2020-05-29	106.68	107.03	103.37	106.05	971456
2020-06-01	107.41	111.96	105.80	110.49	631930
2020-06-02	111.98	112.60	110.01	112.27	573589
2020-06-03	114.78	119.23	113.92	116.10	893490
2020-06-04	115.00	115.46	112.92	115.42	751028
2020-06-05	120.88	124.76	120.88	123.77	746261
2020-06-08	126.05	128.44	125.25	125.91	890551
2020-06-09	121.94	123.43	120.58	121.48	569073
2020-06-10	121.60	121.60	117.39	117.91	604263
2020-06-11	111.40	112.94	106.84	107.34	503630
2020-06-12	112.13	113.74	107.02	110.29	493456
2020-06-15	105.54	111.44	104.48	110.00	515807
2020-06-16	115.21	115.48	109.45	111.00	511720
2020-06-17	110.87	111.61	107.25	108.24	486100
2020-06-18	106.50	109.47	105.52	107.72	429618
2020-06-19	109.25	114.68	109.25	111.12	1007217
2020-06-22	111.10	111.60	108.17	110.78	496929
2020-06-23	112.97	114.45	110.86	112.93	954665
2020-06-24	111.52	111.52	107.09	107.21	479839
2020-06-25	106.02	108.46	104.88	108.20	354177
2020-06-26	108.05	108.05	104.48	104.55	758743
2020-06-29	106.24	109.82	105.69	107.89	379759
2020-06-30	107.00	110.00	106.33	109.02	387080
2020-07-01	109.07	110.37	105.64	106.21	340114
2020-07-02	109.48	110.78	107.23	107.88	385867
2020-07-06	111.10	111.10	107.65	108.88	315950
2020-07-07	107.87	108.49	106.62	106.78	325592
2020-07-08	106.30	108.20	104.79	105.67	302627
2020-07-09	105.98	107.10	102.17	102.30	466853
2020-07-10	103.01	104.92	102.79	104.68	698163
2020-07-13	106.13	107.81	104.53	105.51	538289
2020-07-14	106.05	108.96	104.98	108.79	415931
2020-07-15	111.73	113.81	109.70	113.00	535971
2020-07-16	111.30	115.67	110.75	115.00	365432
2020-07-17	115.55	115.55	113.04	114.84	505524
2020-07-20	114.19	115.04	113.43	114.25	482079
2020-07-21	115.88	117.33	114.76	115.04	623928
2020-07-22	114.10	118.62	114.10	116.90	427051
2020-07-23	117.44	118.25	116.14	117.10	430451
2020-07-24	115.48	117.25	115.06	116.59	309271
2020-07-27	116.09	119.26	115.18	118.97	330824
2020-07-28	118.50	119.23	116.47	116.72	456665
2020-07-29	117.98	119.32	116.67	118.20	431940
2020-07-30	115.59	116.13	112.46	113.20	427567
2020-07-31	112.53	112.85	109.01	110.38	520533
2020-08-03	111.04	113.01	110.70	112.01	534896
2020-08-04	111.96	115.49	110.34	112.04	805883
2020-08-05	113.05	115.67	112.32	115.50	801440
2020-08-06	114.63	115.07	113.03	113.23	520804
2020-08-07	112.02	113.03	110.47	112.46	418971
2020-08-10	113.09	116.27	113.09	115.79	426333
2020-08-11	118.75	122.00	118.15	119.60	758711
2020-08-12	122.18	122.18	118.49	118.89	486565
2020-08-13	118.03	118.24	116.51	117.47	371495
2020-08-14	116.81	118.91	116.11	118.53	251842
2020-08-17	119.34	119.34	116.61	116.85	442625
2020-08-18	116.88	117.57	114.94	115.02	466036
2020-08-19	114.63	115.95	113.44	113.61	346817
2020-08-20	111.80	114.36	111.63	113.73	366070
2020-08-21	112.65	113.82	111.97	112.08	331360
2020-08-24	113.18	116.21	113.08	115.92	273238
2020-08-25	116.83	117.84	113.92	115.25	303196
2020-08-26	115.38	117.20	115.14	115.96	255298
2020-08-27	117.85	117.85	113.99	114.68	277278
2020-08-28	114.92	117.57	114.66	116.83	253478
2020-08-31	116.33	116.91	113.91	113.93	426943
2020-09-01	113.68	116.21	112.36	116.09	292198
2020-09-02	116.53	122.75	116.39	122.14	678756
2020-09-03	121.95	123.31	119.17	120.04	671350
2020-09-04	122.50	122.50	118.08	120.45	383688
2020-09-08	118.93	121.33	117.61	118.28	388874
2020-09-09	118.94	121.01	117.58	120.25	474191
2020-09-10	121.42	122.62	117.35	117.58	413303
2020-09-11	118.00	119.77	117.19	119.51	450241
2020-09-14	120.40	121.99	119.13	121.78	348762
2020-09-15	123.26	124.30	121.60	123.55	578126
2020-09-16	123.32	123.44	120.28	120.98	607924
2020-09-17	119.23	120.63	117.87	118.66	525502
2020-09-18	119.45	119.45	115.73	116.66	768560
2020-09-21	113.22	114.02	109.58	111.08	595405
2020-09-22	111.38	111.68	108.76	109.16	535373
2020-09-23	109.40	110.73	107.75	107.83	554499
2020-09-24	107.00	107.69	104.77	105.64	518807
2020-09-25	105.00	105.72	103.35	104.41	420429
2020-09-28	107.27	109.76	106.48	107.35	473412
2020-09-29	107.01	109.46	106.56	108.01	438323
2020-09-30	108.49	111.21	108.31	109.05	482760
2020-10-01	110.48	114.05	110.41	113.11	599786
2020-10-02	110.09	115.32	109.96	114.78	393087
2020-10-05	116.96	120.60	115.94	119.91	383318
2020-10-06	122.94	126.15	121.60	123.39	1090138
2020-10-07	125.22	130.48	124.30	128.80	650836
2020-10-08	130.60	131.10	127.86	129.83	662478
2020-10-09	130.49	131.56	129.00	129.54	781376
2020-10-12	129.64	130.84	128.20	129.19	323707
2020-10-13	128.97	130.33	126.64	129.56	255218
2020-10-14	130.12	131.52	128.59	128.63	422852
2020-10-15	127.24	129.73	126.71	129.53	568820
2020-10-16	130.41	132.24	128.19	130.72	333667
2020-10-19	130.51	131.34	128.82	129.08	227799
2020-10-20	128.98	133.00	128.98	131.70	480274
2020-10-21	132.09	133.77	131.13	132.26	358316
2020-10-22	133.59	135.36	132.67	134.74	410554
2020-10-23	136.00	137.87	133.67	134.51	478068
2020-10-26	132.10	133.06	129.82	131.02	332761
2020-10-27	130.35	131.20	127.08	127.09	425648
2020-10-28	123.60	125.10	121.65	122.38	616155
2020-10-29	122.41	125.04	121.70	124.86	627505
2020-10-30	121.97	124.94	119.29	120.81	687000
2020-11-02	122.95	125.98	121.63	122.93	488100
2020-11-03	125.90	127.85	124.67	126.61	728061
2020-11-04	124.31	127.39	122.32	123.47	557083
2020-11-05	125.33	130.89	125.33	130.32	376456
2020-11-06	130.66	131.36	126.10	128.22	358291
2020-11-09	138.52	141.00	135.05	135.41	490180
2020-11-10	136.49	139.49	135.91	137.39	464511
2020-11-11	139.24	139.24	134.60	136.17	447161
2020-11-12	134.48	136.15	132.32	133.90	681148
2020-11-13	135.76	138.61	135.71	137.98	464635
2020-11-16	141.00	143.34	138.83	140.87	508843
2020-11-17	139.75	141.37	136.74	141.26	694872
2020-11-18	141.85	144.66	140.86	141.17	499757
2020-11-19	141.12	141.45	139.04	140.07	326989
2020-11-20	139.26	140.21	137.65	139.18	273460
2020-11-23	140.61	143.53	140.05	143.53	540968
2020-11-24	145.99	151.00	144.72	150.33	674877
2020-11-25	148.70	149.71	143.83	146.04	440410
2020-11-27	146.04	148.09	145.74	146.60	146546
2020-11-30	146.71	147.21	142.43	142.95	657185
2020-12-01	146.62	148.29	145.21	146.82	484711
2020-12-02	145.61	146.67	144.32	144.68	333328
2020-12-03	145.85	149.49	144.50	149.02	559726
2020-12-04	150.00	157.80	149.82	157.41	681442
2020-12-07	157.46	157.93	154.74	157.51	315315
2020-12-08	156.20	159.00	155.71	158.18	383589
2020-12-09	160.55	162.00	156.91	158.64	523124
2020-12-10	156.08	157.48	154.42	156.29	266028
2020-12-11	154.65	156.65	154.62	155.01	507232
2020-12-14	157.43	157.90	155.88	156.07	425866
2020-12-15	158.46	160.71	156.66	160.25	308834
2020-12-16	163.70	163.70	159.68	161.90	514192
2020-12-17	163.52	165.00	162.01	164.69	360840
2020-12-18	165.67	165.67	158.47	159.69	1010377
2020-12-21	155.21	158.59	154.21	158.53	338844
2020-12-22	158.96	160.03	157.57	158.83	244553
2020-12-23	161.16	163.03	159.86	161.91	360300
2020-12-24	162.87	162.87	158.56	159.86	179526
2020-12-28	161.35	161.60	158.95	159.22	211348
2020-12-29	159.68	159.68	156.81	158.83	228628
2020-12-30	159.09	161.57	159.09	160.49	162172
2020-12-31	160.98	160.98	158.58	159.03	225998
2021-01-04	160.27	160.55	155.25	157.44	358773
2021-01-05	156.09	160.48	156.09	160.17	368917
2021-01-06	162.38	167.51	161.56	165.69	425445
2021-01-07	167.99	170.51	167.13	170.40	453852
2021-01-08	167.57	169.52	164.91	165.89	383176
2021-01-11	163.65	164.52	161.81	163.69	430507
2021-01-12	165.57	170.68	164.37	166.73	434402
2021-01-13	166.25	166.83	162.10	162.73	277230
2021-01-14	165.59	165.85	161.72	164.99	377196
2021-01-15	162.71	165.01	158.38	159.79	509021
2021-01-19	161.90	163.74	158.69	163.05	243694
2021-01-20	165.15	167.64	164.70	167.51	388485
2021-01-21	168.26	169.19	166.93	167.91	474416
2021-01-22	169.11	169.61	166.32	167.08	212255
2021-01-25	166.37	166.38	159.99	162.10	368635
2021-01-26	162.53	163.37	155.80	155.93	376236
2021-01-27	152.85	154.17	146.53	147.37	726557
2021-01-28	149.21	154.25	147.65	153.47	580005
2021-01-29	152.54	154.15	149.10	150.76	461110
2021-02-01	152.80	157.29	152.61	156.83	296472
2021-02-02	159.42	160.42	157.00	158.75	445419
2021-02-03	159.02	161.42	158.42	160.21	605627
2021-02-04	158.00	158.17	151.07	153.22	974785
2021-02-05	155.04	156.83	153.94	155.71	620606
2021-02-08	156.00	160.32	155.91	160.06	503724
2021-02-09	159.35	162.31	159.18	162.00	499776
2021-02-10	163.02	165.79	161.01	161.52	514800
2021-02-11	161.66	162.93	157.78	160.18	443741
2021-02-12	158.55	160.18	157.92	159.67	538993
2021-02-16	161.22	164.05	161.20	162.49	373524
2021-02-17	161.09	163.73	160.39	163.25	329642
2021-02-18	161.86	164.34	159.82	161.74	605793
2021-02-19	163.58	167.75	163.58	167.66	394650
2021-02-22	166.32	171.66	165.56	169.76	394379
2021-02-23	167.00	170.13	162.71	169.79	442618
2021-02-24	170.10	171.83	167.88	168.23	461354
2021-02-25	168.60	169.19	161.68	163.58	391107
2021-02-26	164.36	167.84	160.43	166.09	645902
2021-03-01	169.25	171.19	166.48	170.16	437921
2021-03-02	170.01	171.16	167.02	169.52	399626
2021-03-03	170.95	174.00	170.06	171.00	743543
2021-03-04	169.68	171.51	163.19	165.77	454914
2021-03-05	168.42	176.83	167.28	176.72	687421
2021-03-08	178.46	182.37	177.06	180.38	526351
2021-03-09	180.69	182.25	178.22	178.96	398895
2021-03-10	180.94	186.28	179.54	183.56	520560
2021-03-11	184.28	187.29	183.14	185.98	347527
2021-03-12	185.88	188.88	184.90	188.76	346177
2021-03-15	188.08	189.79	186.49	189.54	403271
2021-03-16	188.54	190.88	187.29	188.73	446401
2021-03-17	186.65	194.20	186.54	194.20	494883
2021-03-18	192.57	196.26	187.87	188.40	386259
2021-03-19	186.53	188.01	183.18	183.40	1001413
2021-03-22	182.60	182.60	177.64	179.09	407105
2021-03-23	175.64	176.69	169.12	170.02	470716
2021-03-24	173.52	174.72	170.79	170.84	504853
2021-03-25	167.83	175.05	166.48	173.92	376720
2021-03-26	178.06	178.48	172.11	178.48	428774
2021-03-29	178.40	180.62	172.93	173.07	372777
2021-03-30	174.05	178.44	173.07	177.65	329618
2021-03-31	178.28	183.66	176.82	181.25	512145
2021-04-01	182.66	182.66	178.30	180.13	296822
2021-04-05	182.61	184.22	181.29	181.65	259745
2021-04-06	181.13	184.84	180.53	181.23	342872
2021-04-07	181.62	181.62	177.84	179.06	302005
2021-04-08	179.06	180.00	175.41	178.92	420747
2021-04-09	179.54	180.19	178.26	179.01	262942
2021-04-12	180.06	181.46	177.90	180.25	302959
2021-04-13	179.72	181.50	175.60	176.85	355150
2021-04-14	178.38	182.33	177.58	179.88	594507
2021-04-15	179.38	181.76	177.35	181.63	263308
2021-04-16	182.00	184.41	180.75	182.25	291176
2021-04-19	180.97	183.44	179.50	180.36	386597
2021-04-20	179.17	179.40	171.49	172.08	504485
2021-04-21	172.08	180.46	172.08	180.45	308295
2021-04-22	180.83	182.68	178.99	181.18	321290
2021-04-23	183.67	189.69	182.34	187.56	361948
2021-04-26	188.92	191.53	188.01	189.47	288124
2021-04-27	190.11	195.32	188.79	193.94	371446
2021-04-28	193.71	196.97	192.14	195.14	341669
2021-04-29	195.44	195.44	186.30	189.15	460944
2021-04-30	187.92	188.53	182.74	183.84	373865
2021-05-03	186.06	187.80	184.78	185.59	307603
2021-05-04	183.80	184.30	180.05	182.85	281684
2021-05-05	184.09	189.67	184.09	188.04	270726
2021-05-06	187.50	192.33	187.10	192.21	363220
2021-05-07	192.20	195.77	187.47	195.12	293836
2021-05-10	195.97	196.12	189.87	190.63	389990
2021-05-11	187.31	190.70	185.00	186.63	484965
2021-05-12	184.29	186.23	178.71	179.20	347462
2021-05-13	180.10	185.10	180.07	182.52	339040
2021-05-14	185.51	187.08	183.24	186.20	255344
2021-05-17	185.53	186.99	182.87	185.00	273509
2021-05-18	185.87	188.53	184.01	184.17	359524
2021-05-19	180.54	183.92	178.34	183.66	353642
2021-05-20	184.69	184.83	180.73	180.78	384770
2021-05-21	182.81	189.50	181.96	188.29	396280
2021-05-24	189.82	189.82	186.95	187.03	260851
2021-05-25	187.89	189.89	185.94	185.94	292059
2021-05-26	185.34	188.61	185.34	187.95	226316
2021-05-27	190.17	197.27	189.60	192.53	854414
2021-05-28	193.20	195.00	190.47	193.36	365205
2021-06-01	195.73	199.49	193.89	198.84	446760
2021-06-02	199.86	199.86	195.39	198.17	276953
2021-06-03	198.31	204.36	196.29	203.13	476750
2021-06-04	203.31	204.91	200.95	201.42	304214
2021-06-07	201.33	201.81	195.26	196.99	357081
2021-06-08	194.92	198.38	192.07	197.64	344251
2021-06-09	197.24	197.24	193.62	194.19	278918
2021-06-10	195.63	196.03	189.60	190.04	264313
2021-06-11	191.05	192.89	190.54	192.60	347458
2021-06-14	191.27	191.27	186.15	187.38	313890
2021-06-15	188.01	189.06	185.05	186.91	469958
2021-06-16	185.50	186.00	181.26	181.68	402979
2021-06-17	181.90	182.38	172.77	174.28	553656
2021-06-18	170.11	171.57	167.39	169.51	841865
2021-06-21	172.21	174.68	171.19	173.87	479030
2021-06-22	173.70	176.72	171.76	176.28	564354
2021-06-23	177.26	179.29	176.64	177.00	384183
2021-06-24	179.50	181.74	178.04	178.33	551480
2021-06-25	177.90	179.40	177.00	177.91	396063
2021-06-28	178.80	178.80	174.30	175.00	268875
2021-06-29	175.93	177.40	174.62	175.51	341576
2021-06-30	174.23	176.97	172.85	175.28	402168
2021-07-01	176.95	178.22	175.99	177.58	340183
2021-07-02	177.94	178.75	176.10	177.18	179402
2021-07-06	177.11	177.11	171.74	172.30	435980
2021-07-07	170.82	172.48	165.44	167.49	502963
2021-07-08	163.66	170.18	163.08	168.32	548901
2021-07-09	172.59	175.71	170.92	174.03	332243
2021-07-12	172.14	174.28	171.97	172.81	326395
2021-07-13	171.43	173.44	169.96	170.21	294698
2021-07-14	170.99	173.65	169.78	170.22	335953
2021-07-15	168.11	171.43	168.11	168.76	309210
2021-07-16	168.83	170.71	163.51	163.65	347247
2021-07-19	158.88	164.64	158.88	161.97	398673
2021-07-20	162.40	169.04	162.40	167.98	415076
2021-07-21	169.99	172.53	169.04	169.71	306745
2021-07-22	169.12	169.12	165.80	166.64	256052
2021-07-23	167.89	169.98	166.53	167.04	283057
2021-07-26	167.67	169.45	167.21	168.83	204560
2021-07-27	167.08	168.98	166.62	167.91	248939
2021-07-28	169.22	171.95	167.21	170.00	235906
2021-07-29	173.00	177.55	171.87	176.57	308020
2021-07-30	174.61	178.34	173.72	174.98	372280
2021-08-02	176.51	178.56	172.22	172.44	388101
2021-08-03	173.07	174.61	170.28	173.60	339530
2021-08-04	171.83	172.96	166.74	166.79	434317
2021-08-05	165.13	169.88	165.13	169.40	354448
2021-08-06	164.99	169.89	164.22	169.52	432514
2021-08-09	167.80	169.33	163.00	164.92	343670
2021-08-10	164.62	167.85	163.42	167.62	303995
2021-08-11	168.04	169.75	165.68	169.54	238838
2021-08-12	170.07	170.45	167.91	168.50	259773
2021-08-13	168.17	172.16	167.28	170.18	327166
2021-08-16	168.24	170.37	166.69	169.77	327852
2021-08-17	166.80	166.80	161.25	163.12	370052
2021-08-18	162.91	164.98	161.54	161.72	211094
2021-08-19	159.10	159.63	154.35	154.68	465482
2021-08-20	154.26	157.01	153.45	155.60	483492
2021-08-23	156.33	159.43	156.29	158.60	339560
2021-08-24	160.00	163.17	159.89	161.62	341144
2021-08-25	162.80	164.24	161.41	162.20	267661
2021-08-26	161.62	162.31	158.51	160.25	486448
2021-08-27	161.16	165.63	161.16	164.50	359627
2021-08-30	166.05	166.05	160.66	160.86	322663
2021-08-31	160.58	161.72	159.05	159.44	638801
2021-09-01	159.66	159.66	156.94	158.29	265827
2021-09-02	159.54	159.85	157.46	159.81	379432
2021-09-03	159.81	160.68	158.25	159.37	290135
2021-09-07	158.69	160.89	155.77	157.56	345186
2021-09-08	156.20	157.87	154.95	157.10	502116
2021-09-09	157.11	157.75	154.34	156.68	589276
2021-09-10	158.43	159.44	154.52	154.79	432901
2021-09-13	157.42	158.30	154.89	157.22	555099
2021-09-14	158.42	159.52	156.95	157.49	550356
2021-09-15	157.65	160.92	156.84	160.61	961078
2021-09-16	153.16	157.41	151.02	155.00	851705
2021-09-17	154.74	154.74	151.49	153.05	1412427
2021-09-20	146.12	147.61	144.78	147.19	542007
2021-09-21	148.45	149.03	145.67	146.17	368082
2021-09-22	149.16	151.89	148.81	149.84	270229
2021-09-23	151.96	156.10	151.96	154.79	361905
2021-09-24	154.70	157.29	154.13	155.55	345703
2021-09-27	155.43	162.43	154.73	160.11	489470
2021-09-28	161.46	163.15	159.63	159.86	383101
2021-09-29	159.87	160.66	157.36	158.50	261266
2021-09-30	159.03	159.98	156.40	156.48	464284
2021-10-01	158.42	160.50	156.32	159.14	351134
2021-10-04	159.39	162.68	158.61	159.68	436038
2021-10-05	159.70	161.69	157.46	160.79	592289
2021-10-06	158.16	159.42	153.45	157.13	555271
2021-10-07	160.31	166.91	159.58	164.90	489024
2021-10-08	165.80	170.22	164.34	168.25	331400
2021-10-11	168.00	171.42	167.11	167.76	440195
2021-10-12	171.62	173.14	169.41	172.51	448543
2021-10-13	171.55	172.60	169.40	171.54	352809
2021-10-14	173.29	176.23	171.15	176.05	281817
2021-10-15	178.05	179.84	175.99	179.07	425703
2021-10-18	177.63	178.70	174.17	174.79	375507
2021-10-19	174.94	175.13	172.41	172.64	331844
2021-10-20	169.60	175.38	166.69	175.18	417226
2021-10-21	174.83	176.04	173.12	173.79	308689
2021-10-22	174.88	175.88	169.31	169.69	314533
2021-10-25	170.81	172.10	167.86	168.85	400851
2021-10-26	169.09	169.09	162.90	163.75	602560
2021-10-27	162.71	168.31	160.43	166.90	475899
2021-10-28	168.45	171.06	167.50	169.69	300006
2021-10-29	170.24	173.36	169.67	171.85	407499
2021-11-01	172.56	177.23	172.56	176.26	535775
2021-11-02	174.10	177.51	170.02	173.65	710571
2021-11-03	168.30	180.34	168.10	179.50	588650
2021-11-04	180.34	182.42	176.55	177.43	397823
2021-11-05	179.99	180.43	176.58	178.25	281462
2021-11-08	179.63	180.02	176.89	178.55	293351
2021-11-09	179.31	180.95	177.72	180.16	519702
2021-11-10	179.01	181.56	176.49	177.52	578448
2021-11-11	178.00	179.38	174.65	177.81	549018
2021-11-12	178.18	183.57	176.21	183.52	589052
2021-11-15	184.39	187.05	183.39	186.95	499171
2021-11-16	189.05	191.46	186.77	186.95	819658
2021-11-17	186.25	187.00	180.38	180.98	870668
2021-11-18	181.68	183.15	180.23	182.12	371660
2021-11-19	181.06	181.06	176.01	177.45	486650
2021-11-22	178.59	181.35	177.14	178.69	376659
2021-11-23	178.37	181.36	177.14	181.04	389912
2021-11-24	179.16	180.31	177.36	179.22	285258
2021-11-26	170.51	172.47	166.77	171.24	298439
2021-11-29	173.87	173.87	165.69	169.00	455649
2021-11-30	167.31	168.95	165.17	167.79	1012956
2021-12-01	173.02	175.53	169.10	169.70	913616
2021-12-02	171.86	176.20	171.32	175.81	516262
2021-12-03	176.96	177.23	172.98	174.75	474607
2021-12-06	177.77	180.05	173.59	178.89	732512
2021-12-07	180.71	184.15	179.87	184.00	740628
2021-12-08	184.62	188.02	184.01	187.22	823714
2021-12-09	185.00	187.10	181.49	183.87	953036
2021-12-10	184.68	187.86	184.38	187.63	581441
2021-12-13	186.70	187.96	180.61	183.79	761334
2021-12-14	181.93	184.18	180.52	182.46	859547
2021-12-15	181.43	182.66	177.33	182.34	539492
2021-12-16	179.66	184.36	177.12	177.59	464561
2021-12-17	176.32	177.04	172.56	174.40	1090565
2021-12-20	171.05	171.63	166.30	167.77	519192
2021-12-21	169.69	171.76	169.00	170.73	366750
2021-12-22	170.73	174.32	170.11	174.23	348617
2021-12-23	176.29	180.47	176.29	180.02	398185
2021-12-27	179.01	184.80	179.01	184.37	403817
2021-12-28	183.88	185.68	181.16	184.37	373095
2021-12-29	183.16	184.84	181.65	182.00	310231
2021-12-30	183.61	185.57	181.46	181.68	252146
2021-12-31	180.78	184.29	180.62	182.95	191124
2022-01-03	184.95	187.88	183.48	185.23	234570
2022-01-04	188.50	194.81	187.70	192.81	403996
2022-01-05	193.70	195.43	188.22	188.47	510985
2022-01-06	186.74	192.53	186.62	190.69	445447
2022-01-07	189.81	192.14	186.50	187.20	577196
2022-01-10	185.07	186.36	182.45	186.15	529182
2022-01-11	186.65	187.69	182.01	187.01	653700
2022-01-12	187.15	189.10	180.81	185.53	652851
2022-01-13	188.10	194.23	186.54	190.71	458660
2022-01-14	189.05	191.24	187.09	191.05	300272
2022-01-18	189.21	189.91	186.96	187.78	399471
2022-01-19	188.95	189.42	178.60	178.84	446684
2022-01-20	178.50	178.82	171.06	171.34	465732
2022-01-21	170.67	175.70	169.15	170.58	428712
2022-01-24	165.59	173.88	162.27	173.67	465913
2022-01-25	169.80	173.70	166.35	171.00	606343
2022-01-26	174.09	176.08	169.49	171.25	379634
2022-01-27	172.86	174.94	163.03	167.30	632758
2022-01-28	166.16	167.80	158.99	163.75	362303
2022-01-31	162.27	167.47	159.51	167.32	451180
2022-02-01	169.39	170.93	166.15	170.72	513815
2022-02-02	171.11	173.90	170.04	171.98	464336
2022-02-03	171.02	172.62	166.29	166.52	338776
2022-02-04	163.77	168.99	163.44	167.63	530278
2022-02-07	167.41	171.31	166.93	170.51	1210929
2022-02-08	172.74	174.51	166.93	171.59	1038871
2022-02-09	166.33	173.75	166.33	172.58	809977
2022-02-10	169.39	174.03	165.99	166.52	496207
2022-02-11	166.04	167.40	159.07	160.39	908370
2022-02-14	160.91	168.08	160.09	167.24	989024
2022-02-15	168.43	175.77	168.37	175.17	549442
2022-02-16	172.81	176.80	172.81	175.56	332325
2022-02-17	173.15	175.75	171.58	172.40	435641
2022-02-18	172.19	173.98	170.52	171.77	376172
2022-02-22	170.59	172.38	163.75	164.34	450742
2022-02-23	166.91	167.95	163.80	163.82	410292
2022-02-24	157.13	162.62	155.49	162.40	482933
2022-02-25	162.80	167.88	161.46	166.88	330416
2022-02-28	157.63	162.93	155.58	157.34	882619
2022-03-01	155.00	157.25	142.29	143.99	1147173
2022-03-02	146.10	153.01	145.54	152.77	543259
2022-03-03	152.19	152.65	147.23	151.03	758039
2022-03-04	147.28	148.41	140.97	143.16	869988
2022-03-07	143.14	143.38	128.79	129.13	1050534
2022-03-08	130.99	137.89	127.91	133.37	767986
2022-03-09	138.92	145.42	138.60	140.48	904830
2022-03-10	136.83	139.43	135.42	138.17	584300
2022-03-11	139.77	139.77	135.48	135.80	365079
2022-03-14	136.16	140.61	134.98	136.48	727307
2022-03-15	138.87	140.02	135.87	138.12	572971
2022-03-16	141.66	147.94	140.84	147.90	631667
2022-03-17	144.17	147.11	142.79	146.77	454298
2022-03-18	144.93	146.12	143.13	144.30	1282747
2022-03-21	144.18	145.68	141.74	143.06	434858
2022-03-22	143.79	144.95	141.26	141.77	575735
2022-03-23	139.43	142.83	139.16	139.74	591798
2022-03-24	140.72	143.17	139.90	142.76	339841
2022-03-25	142.33	144.33	141.07	143.35	688300
2022-03-28	143.13	143.72	141.91	142.85	488672
2022-03-29	148.21	152.00	148.11	149.84	610972
2022-03-30	147.22	148.61	144.73	145.63	425925
2022-03-31	144.62	145.08	142.43	142.59	403559
2022-04-01	145.39	145.81	140.45	142.40	527554
2022-04-04	141.82	144.21	140.48	142.54	264732
2022-04-05	140.00	141.09	133.14	133.43	661988
2022-04-06	134.26	135.38	129.67	130.85	572782
2022-04-07	129.25	129.82	123.28	126.01	929302
2022-04-08	126.22	130.59	125.84	127.73	440742
2022-04-11	124.96	131.55	124.77	129.99	775523
2022-04-12	131.87	133.90	129.30	129.98	802489
2022-04-13	129.29	130.30	127.53	128.36	494075
2022-04-14	128.79	130.26	126.19	128.12	545397
2022-04-18	127.40	129.63	126.57	129.10	364739
2022-04-19	129.88	134.00	129.53	132.18	473110
2022-04-20	133.76	136.39	133.51	134.05	403945
2022-04-21	138.18	139.21	133.38	134.08	366289
2022-04-22	129.96	133.04	129.09	129.72	360691
2022-04-25	128.78	129.67	125.60	129.48	399722
2022-04-26	127.89	128.23	124.77	124.95	422223
2022-04-27	125.01	127.94	124.76	126.10	404744
2022-04-28	128.95	131.83	125.87	130.33	391078
2022-04-29	129.88	133.42	127.64	127.94	480195
2022-05-02	127.23	130.40	125.16	129.84	617344
2022-05-03	128.90	135.32	126.53	134.40	930347
2022-05-04	132.20	137.97	131.38	137.34	442793
2022-05-05	133.67	136.63	130.00	130.80	498851
2022-05-06	131.83	133.54	127.35	130.98	564739
2022-05-09	128.49	131.30	126.09	128.00	506536
2022-05-10	131.27	131.61	124.69	128.92	534974
2022-05-11	129.46	130.87	124.29	124.33	522462
2022-05-12	123.26	127.48	122.67	126.18	724951
2022-05-13	128.97	133.32	128.66	132.64	493611
2022-05-16	131.38	132.63	127.25	128.05	525258
2022-05-17	131.51	134.98	131.04	134.66	361822
2022-05-18	131.96	134.00	129.66	130.03	391108
2022-05-19	129.82	136.24	129.37	133.42	497363
2022-05-20	138.79	139.77	128.52	132.76	539067
2022-05-23	135.18	135.36	130.80	132.63	374108
2022-05-24	131.38	131.93	126.71	127.92	475434
2022-05-25	126.97	131.10	126.97	129.66	556584
2022-05-26	130.74	135.84	130.74	134.84	589049
2022-05-27	136.54	138.14	135.65	136.56	356836
2022-05-31	136.96	143.74	136.46	140.96	1450512
2022-06-01	140.83	142.41	138.68	139.39	589445
2022-06-02	140.45	141.87	139.17	141.38	358417
2022-06-03	139.31	140.02	136.52	138.28	399167
2022-06-06	140.86	143.03	139.87	140.81	364543
2022-06-07	142.97	143.21	139.75	142.25	511484
2022-06-08	141.98	145.75	141.31	142.43	656491
2022-06-09	142.43	144.10	140.87	140.87	547409
2022-06-10	138.21	139.18	133.51	133.66	403189
2022-06-13	129.08	130.50	126.05	127.11	485861
2022-06-14	127.97	128.72	125.28	126.34	382360
2022-06-15	128.68	134.32	128.40	131.97	747751
2022-06-16	126.74	127.45	118.38	120.14	540249
2022-06-17	120.89	124.15	120.28	122.00	940502
2022-06-21	126.60	129.46	123.59	128.45	404825
2022-06-22	126.15	132.19	126.15	130.40	449524
2022-06-23	129.55	131.24	125.83	128.88	535625
2022-06-24	130.08	134.84	129.34	134.21	560620
2022-06-27	134.92	135.52	131.56	133.99	442690
2022-06-28	134.87	139.25	134.56	134.75	547207
2022-06-29	133.38	133.55	129.04	130.46	448716
2022-06-30	127.36	127.60	122.03	125.89	685694
2022-07-01	125.31	131.18	125.05	126.74	504262
2022-07-05	122.46	127.30	121.57	126.66	672894
2022-07-06	126.15	127.12	123.11	124.48	791440
2022-07-07	127.10	132.17	126.03	130.55	566250
2022-07-08	131.63	132.22	127.58	128.20	612264
2022-07-11	128.58	129.07	125.09	125.42	841366
2022-07-12	125.80	133.37	125.80	130.79	677954
2022-07-13	128.07	129.28	126.38	128.58	789590
2022-07-14	125.09	126.04	121.30	125.41	946469
2022-07-15	127.83	129.70	125.24	129.26	744613
2022-07-18	132.40	133.50	128.78	129.56	334199
2022-07-19	131.91	139.16	131.00	138.67	772571
2022-07-20	137.85	141.00	137.50	139.99	390407
2022-07-21	139.13	144.10	137.83	142.92	833273
2022-07-22	143.68	144.13	139.86	141.17	518328
2022-07-25	142.78	143.44	140.23	142.82	354161
2022-07-26	141.16	142.45	139.56	140.90	284902
2022-07-27	141.91	145.12	141.04	144.93	538587
2022-07-28	146.59	150.10	144.32	150.02	468157
2022-07-29	149.64	151.25	147.94	151.14	554930
2022-08-01	150.08	153.28	147.59	151.36	597835
2022-08-02	149.92	157.58	146.86	155.21	874685
2022-08-03	156.90	158.44	154.84	156.23	491720
2022-08-04	153.77	154.95	147.95	148.00	1043748
2022-08-05	146.16	147.27	142.46	143.00	915808
2022-08-08	144.83	148.99	144.61	147.51	1078884
2022-08-09	146.63	147.25	142.85	143.01	545374
2022-08-10	147.50	149.47	145.96	147.58	795333
2022-08-11	149.72	152.62	148.40	151.26	455801
2022-08-12	152.89	152.91	150.94	152.91	384714
2022-08-15	150.51	153.13	150.51	151.18	279092
2022-08-16	149.90	152.18	149.31	151.10	466572
2022-08-17	146.78	148.83	142.63	146.19	490233
2022-08-18	145.85	149.42	145.54	148.65	312413
2022-08-19	146.77	147.11	144.32	145.17	333981
2022-08-22	139.75	140.53	135.96	136.26	724657
2022-08-23	137.51	140.25	137.20	138.07	456835
2022-08-24	138.07	141.49	138.07	139.78	318047
2022-08-25	140.39	145.14	140.39	145.07	349177
2022-08-26	145.74	146.25	139.20	139.22	397968
2022-08-29	137.95	141.10	137.33	140.36	294485
2022-08-30	141.58	142.58	138.76	139.38	332546
2022-08-31	140.24	140.90	138.52	138.64	948101
2022-09-01	136.81	138.96	134.92	138.77	557562
2022-09-02	141.66	141.66	135.54	136.56	472304
2022-09-06	136.16	136.16	132.25	133.63	352302
2022-09-07	133.75	138.60	133.75	138.40	361870
2022-09-08	135.64	137.61	134.33	137.48	362312
2022-09-09	138.44	140.90	137.94	140.69	385091
2022-09-12	142.85	146.08	142.85	144.52	547822
2022-09-13	139.00	142.24	137.43	139.44	610937
2022-09-14	139.37	140.78	135.97	137.86	727456
2022-09-15	136.30	142.08	136.30	137.94	633809
2022-09-16	136.50	138.16	134.75	136.33	837803
2022-09-19	135.04	139.21	135.04	138.80	425851
2022-09-20	137.12	137.12	133.09	133.25	596296
2022-09-21	133.45	134.03	127.42	127.69	603208
2022-09-22	128.26	128.26	124.91	127.36	566304
2022-09-23	124.10	124.64	120.14	123.26	584422
2022-09-26	123.41	128.19	123.21	124.35	727350
2022-09-27	126.80	128.45	124.76	126.05	1747721
2022-09-28	125.74	128.31	125.46	128.00	549459
2022-09-29	124.91	125.11	120.27	122.15	1223487
2022-09-30	121.09	124.23	119.28	119.69	566943
2022-10-03	121.78	125.01	119.89	123.13	635215
2022-10-04	126.43	129.94	126.41	129.88	1252819
2022-10-05	126.19	129.46	125.54	128.15	451196
2022-10-06	127.78	129.90	126.96	129.34	587842
2022-10-07	127.70	127.70	123.60	124.67	420237
2022-10-10	123.96	124.10	121.47	122.38	417587
2022-10-11	121.86	124.67	120.88	122.04	682026
2022-10-12	122.13	122.81	120.60	120.63	429591
2022-10-13	116.50	123.22	114.67	122.50	1012828
2022-10-14	123.74	124.57	121.24	122.00	572808
2022-10-17	125.31	128.32	125.24	127.61	736379
2022-10-18	130.94	131.63	127.55	128.16	480270
2022-10-19	126.63	128.76	125.65	126.82	396241
2022-10-20	127.38	128.55	122.91	123.58	574356
2022-10-21	124.48	129.43	124.36	129.07	471716
2022-10-24	130.20	133.04	128.52	132.03	694787
2022-10-25	131.55	136.31	130.86	136.19	532879
2022-10-26	137.04	138.26	134.60	135.05	353033
2022-10-27	137.24	139.10	135.77	135.84	451147
2022-10-28	135.64	139.13	135.61	138.52	302531
2022-10-31	137.23	141.56	137.22	138.71	754434
2022-11-01	138.50	141.49	133.26	133.56	1221003
2022-11-02	132.68	133.19	128.58	128.81	913520
2022-11-03	126.53	130.22	125.52	128.58	534197
2022-11-04	131.97	138.17	131.97	136.52	536880
2022-11-07	137.88	137.88	132.69	135.26	558340
2022-11-08	134.88	137.53	134.02	135.40	421094
2022-11-09	133.18	136.78	132.94	135.84	475774
2022-11-10	142.11	144.53	141.37	143.97	464531
2022-11-11	145.48	151.30	143.98	150.07	529287
2022-11-14	148.60	150.92	146.56	146.57	415655
2022-11-15	149.43	151.25	146.16	148.26	480993
2022-11-16	146.22	147.12	140.82	141.39	515310
2022-11-17	138.78	142.94	137.48	142.80	435177
2022-11-18	146.21	146.21	143.49	145.64	395816
2022-11-21	144.08	144.71	141.96	143.48	404186
2022-11-22	144.82	146.01	142.79	144.76	344597
2022-11-23	144.23	145.46	143.42	143.47	325474
2022-11-25	143.34	144.15	142.93	143.80	157773
2022-11-28	142.34	142.73	139.72	140.05	411564
2022-11-29	140.91	141.92	139.41	140.15	524397
2022-11-30	141.63	144.29	138.39	144.24	805138
2022-12-01	144.54	146.49	138.70	140.79	1063791
2022-12-02	138.22	140.10	135.31	138.55	515158
2022-12-05	137.00	137.00	133.68	134.13	460053
2022-12-06	135.33	135.67	132.82	135.01	570934
2022-12-07	133.51	134.45	130.94	131.05	358020
2022-12-08	131.62	132.91	129.43	130.84	574358
2022-12-09	129.66	131.09	128.98	130.39	543571
2022-12-12	129.98	133.12	129.77	132.48	373144
2022-12-13	137.02	137.02	131.07	132.19	448128
2022-12-14	128.62	131.77	128.62	129.62	441957
2022-12-15	127.59	128.83	127.11	127.80	432436
2022-12-16	126.68	127.71	123.60	124.70	1014377
2022-12-19	125.04	125.84	121.66	123.43	573667
2022-12-20	122.63	125.26	122.63	124.27	438020
2022-12-21	125.95	127.07	125.53	125.55	517688
2022-12-22	123.37	125.40	119.42	121.36	426420
2022-12-23	121.31	123.68	121.31	121.92	332549
2022-12-27	121.55	124.39	120.81	123.26	352155
2022-12-28	123.85	124.44	120.14	120.98	461814
2022-12-29	122.97	125.20	122.04	125.12	304744
2022-12-30	123.93	125.28	122.86	124.02	241025
2023-01-03	126.69	127.51	124.44	125.87	459818
2023-01-04	127.68	129.49	126.67	129.45	350960
2023-01-05	127.97	129.70	127.22	128.29	438190
2023-01-06	129.34	132.24	129.00	131.00	285148
2023-01-09	132.56	133.71	130.28	131.22	336611
2023-01-10	131.58	135.05	130.55	134.93	498725
2023-01-11	135.10	137.27	134.74	136.01	305371
2023-01-12	136.63	137.63	134.94	137.30	381210
2023-01-13	135.03	138.08	134.28	137.78	392273
2023-01-17	137.77	138.62	134.87	136.83	479969
2023-01-18	138.48	139.59	135.53	136.14	403667
2023-01-19	134.76	135.28	132.61	134.29	466432
2023-01-20	135.34	136.78	134.00	136.41	411301
2023-01-23	137.46	140.01	137.20	138.61	394146
2023-01-24	136.22	137.77	133.09	134.94	539493
2023-01-25	133.60	134.85	131.28	134.72	712382
2023-01-26	136.71	137.05	134.03	136.25	468294
2023-01-27	138.98	141.68	138.64	140.50	811738
2023-01-30	138.30	141.16	137.80	138.90	678360
2023-01-31	140.73	146.12	138.23	145.78	686868
2023-02-01	145.41	150.28	145.28	149.46	735603
2023-02-02	148.58	148.58	138.18	144.87	1476083
2023-02-03	142.00	145.30	141.05	141.12	1073600
2023-02-06	137.31	140.49	136.47	140.45	648827
2023-02-07	139.86	141.97	138.42	141.48	576169
2023-02-08	139.82	141.71	139.70	140.04	494355
2023-02-09	142.16	142.66	137.79	138.12	481623
2023-02-10	136.05	138.32	135.12	137.26	651133
2023-02-13	137.63	141.07	137.60	140.42	611921
2023-02-14	139.89	142.71	137.88	142.09	664899
2023-02-15	140.64	144.20	140.64	143.74	521431
2023-02-16	141.75	145.05	141.70	142.98	681288
2023-02-17	142.79	144.66	141.29	143.74	579275
2023-02-21	142.05	144.05	140.24	141.96	651938
2023-02-22	142.77	144.59	141.99	143.46	480391
2023-02-23	144.62	144.62	140.30	140.88	854371
2023-02-24	138.38	140.10	137.61	140.10	568700
2023-02-27	141.78	143.98	140.51	141.14	446747
2023-02-28	141.23	141.24	138.87	139.65	868407
2023-03-01	140.40	142.33	140.40	141.36	344818
2023-03-02	139.66	140.44	138.61	140.24	383501
2023-03-03	141.99	143.47	140.93	142.65	497190
2023-03-06	142.93	143.44	140.50	141.11	574141
2023-03-07	140.86	141.47	139.41	140.40	369581
2023-03-08	140.75	140.77	138.82	139.37	481667
2023-03-09	139.60	140.61	137.23	137.58	573029
2023-03-10	137.22	138.17	133.59	135.06	698217
2023-03-13	131.89	133.42	127.73	131.92	666351
2023-03-14	135.00	144.70	133.48	140.36	1805755
2023-03-15	136.02	137.54	132.94	134.28	1416739
2023-03-16	132.61	138.73	132.49	138.05	686871
2023-03-17	136.57	136.83	132.20	134.30	995866
2023-03-20	134.94	137.22	134.40	135.52	780362
2023-03-21	138.07	140.30	135.79	139.29	385635
2023-03-22	139.51	140.22	136.13	136.34	441392
2023-03-23	137.14	138.97	135.11	136.58	260839
2023-03-24	135.16	138.14	133.43	137.97	362820
2023-03-27	139.54	140.00	135.80	136.95	438966
2023-03-28	137.21	138.74	136.26	136.64	557480
2023-03-29	137.79	139.18	136.81	137.05	811392
2023-03-30	139.01	139.49	137.80	138.16	444757
2023-03-31	139.41	139.51	138.29	139.49	632145
2023-04-03	138.79	140.43	137.51	138.03	366995
2023-04-04	138.27	138.39	134.71	136.00	522978
2023-04-05	134.74	134.74	132.18	133.43	369008
2023-04-06	132.91	133.24	131.16	131.70	591861
2023-04-10	131.41	134.25	131.41	134.22	275835
2023-04-11	134.63	136.23	133.99	135.27	405825
2023-04-12	136.75	137.09	133.91	134.46	325561
2023-04-13	134.99	135.67	133.95	135.25	384629
2023-04-14	135.95	138.79	134.74	135.32	452230
2023-04-17	135.22	135.79	133.64	134.60	469855
2023-04-18	135.85	137.07	135.37	136.75	367145
2023-04-19	136.20	136.61	134.70	135.89	437378
2023-04-20	132.04	135.76	132.04	135.61	524685
2023-04-21	135.15	135.88	132.38	132.49	614115
2023-04-24	132.67	134.31	132.12	133.86	416452
2023-04-25	132.57	133.39	131.18	131.56	426095
2023-04-26	131.05	132.78	130.80	130.97	808602
2023-04-27	129.70	130.73	123.30	128.18	1086506
2023-04-28	126.71	128.15	125.41	127.66	814686
2023-05-01	127.66	129.90	126.25	126.90	565894
2023-05-02	125.71	126.17	122.95	124.75	707713
2023-05-03	124.37	125.87	121.59	121.95	706469
2023-05-04	120.99	121.28	117.79	118.93	863246
2023-05-05	121.07	123.65	120.72	123.60	563756
2023-05-08	124.61	127.97	123.72	127.42	920303
2023-05-09	126.34	126.87	124.38	125.12	488618
2023-05-10	127.39	127.84	123.09	124.27	340748
2023-05-11	123.84	125.72	123.04	125.57	508767
2023-05-12	126.17	126.17	122.43	123.24	463764
2023-05-15	123.29	123.69	122.06	122.73	434093
2023-05-16	121.32	122.58	120.48	120.53	610669
2023-05-17	121.34	123.95	120.88	122.90	401356
2023-05-18	122.48	124.46	122.12	124.30	322087
2023-05-19	125.27	125.56	124.09	125.06	699423
2023-05-22	125.50	126.45	124.55	126.13	517229
2023-05-23	125.11	128.11	125.11	125.63	564613
2023-05-24	124.41	126.06	123.22	124.11	910726
2023-05-25	123.49	125.12	123.45	124.36	675168
2023-05-26	125.23	128.53	124.84	127.61	669235
2023-05-30	128.45	128.85	125.83	127.74	818792
2023-05-31	125.77	126.59	121.38	122.66	1144855
2023-06-01	124.34	126.62	123.62	125.69	615343
2023-06-02	128.51	132.25	128.51	131.06	557108
2023-06-05	130.17	130.22	128.46	129.27	690167
2023-06-06	128.60	133.20	128.32	133.01	537081
2023-06-07	133.29	137.08	133.29	135.98	567418
2023-06-08	136.83	138.95	134.73	134.78	431305
2023-06-09	135.63	138.64	135.59	138.11	744508
2023-06-12	138.45	142.66	138.45	141.77	724199
2023-06-13	142.45	144.59	142.45	142.92	545672
2023-06-14	143.94	150.28	143.29	144.66	1623782
2023-06-15	142.99	144.98	142.26	143.34	997133
2023-06-16	143.42	143.78	141.46	143.06	1219146
2023-06-20	141.62	143.82	139.96	142.62	1067673
2023-06-21	142.45	142.53	140.13	141.10	783023
2023-06-22	140.23	140.44	137.20	137.61	640881
2023-06-23	135.56	137.13	134.04	136.39	652737
2023-06-26	136.74	139.21	135.72	138.78	563453
2023-06-27	142.17	142.78	138.24	140.61	1121758
2023-06-28	142.02	142.02	139.26	141.14	672777
2023-06-29	141.98	144.05	141.68	142.44	498824
2023-06-30	143.51	144.61	142.31	143.55	406614
2023-07-03	143.08	145.48	143.08	145.13	307642
2023-07-05	145.13	145.46	143.54	143.74	477373
2023-07-06	144.17	147.50	143.14	145.60	668402
2023-07-07	146.19	149.66	146.19	148.63	569711
2023-07-10	148.27	149.26	146.84	146.96	652461
2023-07-11	147.55	150.35	147.15	150.14	537369
2023-07-12	152.36	153.50	151.64	153.08	455819
2023-07-13	153.69	154.14	152.74	153.72	372995
2023-07-14	153.24	153.36	149.68	150.15	421350
2023-07-17	149.31	149.52	147.42	148.19	426814
2023-07-18	148.23	150.16	147.62	148.61	624156
2023-07-19	148.68	149.31	147.99	149.04	409989
2023-07-20	148.85	148.99	147.04	148.74	496775
2023-07-21	150.59	152.00	148.85	149.92	419320
2023-07-24	149.98	151.59	149.49	151.26	353004
2023-07-25	150.72	152.00	149.91	150.04	334677
2023-07-26	149.59	153.41	147.57	152.26	450599
2023-07-27	153.46	155.42	151.88	152.29	555295
2023-07-28	154.01	154.68	152.94	154.52	457991
2023-07-31	153.96	155.80	153.42	154.76	717435
2023-08-01	156.27	157.91	154.09	154.44	828053
2023-08-02	153.62	154.13	151.69	151.90	748097
2023-08-03	150.29	156.54	150.29	154.07	764543
2023-08-04	154.08	156.36	152.45	153.00	558379
2023-08-07	154.72	156.12	153.60	155.51	470994
2023-08-08	152.69	153.93	152.22	153.89	406202
2023-08-09	153.56	154.04	151.30	151.41	379514
2023-08-10	151.37	152.70	147.86	148.66	645967
2023-08-11	147.34	148.19	142.42	142.80	901528
2023-08-14	142.25	144.64	141.09	144.56	652352
2023-08-15	143.01	144.04	141.96	143.16	700964
2023-08-16	142.01	143.91	141.15	141.27	603327
2023-08-17	142.35	143.17	140.27	141.07	323611
2023-08-18	139.71	143.23	139.71	141.97	511784
2023-08-21	143.07	143.89	141.39	141.67	330450
2023-08-22	141.80	142.89	140.92	140.98	296651
2023-08-23	140.60	142.63	140.27	142.22	289203
2023-08-24	141.32	142.36	139.64	139.99	355759
2023-08-25	140.95	141.62	138.25	140.53	336201
2023-08-28	141.86	143.90	141.29	142.91	367579
2023-08-29	142.66	145.62	142.35	144.76	382934
2023-08-30	144.77	146.30	144.71	145.23	304192
2023-08-31	145.53	146.31	144.00	144.09	440700
2023-09-01	144.62	147.57	144.61	145.98	433082
2023-09-05	144.59	145.30	142.78	144.45	515573
2023-09-06	144.23	147.52	142.91	143.25	583385
2023-09-07	141.16	141.99	139.60	139.77	807406
2023-09-08	140.56	141.48	139.72	141.05	633289
2023-09-11	142.80	143.49	141.01	141.07	406572
2023-09-12	140.74	143.73	140.42	143.24	569126
2023-09-13	142.74	142.93	134.64	136.97	1265366
2023-09-14	137.19	139.41	135.08	138.61	720616
2023-09-15	138.12	140.34	138.01	138.28	854527
2023-09-18	137.50	139.10	136.33	136.51	380484
2023-09-19	136.82	137.79	136.11	136.83	580449
2023-09-20	138.35	139.44	135.68	135.84	484404
2023-09-21	134.50	134.79	132.50	132.52	516572
2023-09-22	133.52	135.14	132.46	132.69	487376
2023-09-25	131.71	135.01	131.29	134.48	403783
2023-09-26	133.42	134.49	132.13	132.20	584186
2023-09-27	133.31	133.71	131.62	132.68	495227
2023-09-28	132.41	136.14	132.14	134.68	422246
2023-09-29	135.88	136.14	133.62	134.20	480711
2023-10-02	133.59	134.20	132.15	132.74	428875
2023-10-03	131.44	132.04	129.45	130.20	350689
2023-10-04	129.95	132.94	129.94	132.60	392920
2023-10-05	132.00	133.06	128.82	130.95	558098
2023-10-06	130.51	136.44	129.99	135.16	962020
2023-10-09	133.73	135.84	132.73	135.34	538484
2023-10-10	135.57	138.22	135.19	136.76	824927
2023-10-11	137.70	139.48	137.44	139.25	443825
2023-10-12	140.96	141.02	136.43	136.59	736189
2023-10-13	137.32	137.71	134.50	135.39	784552
2023-10-16	136.77	138.47	135.06	135.52	380512
2023-10-17	134.48	137.68	134.48	136.16	415715
2023-10-18	134.45	134.98	132.20	132.23	323869
2023-10-19	131.81	132.63	129.76	130.37	451517
2023-10-20	131.03	134.53	131.03	132.59	869490
2023-10-23	131.41	133.55	130.77	130.82	610432
2023-10-24	131.00	132.02	130.16	130.32	499837
2023-10-25	130.00	130.56	126.79	129.68	1128331
2023-10-26	134.86	139.74	132.30	133.45	1436354
2023-10-27	134.29	134.63	127.22	128.00	1212519
2023-10-30	129.62	129.74	126.95	128.17	930348
2023-10-31	128.12	130.16	127.57	129.76	578415
2023-11-01	130.04	130.97	127.98	130.25	860218
2023-11-02	131.06	132.13	125.73	127.79	942840
2023-11-03	130.12	133.08	128.71	130.76	655469
2023-11-06	133.15	133.15	129.97	130.77	552139
2023-11-07	129.87	130.58	128.96	130.52	502718
2023-11-08	130.15	130.41	127.87	127.97	554274
2023-11-09	128.25	129.20	125.27	125.33	713048
2023-11-10	125.66	128.26	124.60	127.46	435816
2023-11-13	126.82	128.36	126.11	128.02	551687
2023-11-14	131.59	134.19	130.51	132.49	388363
2023-11-15	132.59	136.61	132.59	135.90	662999
2023-11-16	135.28	136.76	131.96	133.69	654113
2023-11-17	135.23	135.43	133.90	134.19	497962
2023-11-20	133.92	134.97	133.04	134.58	419873
2023-11-21	133.73	134.57	132.43	133.40	391938
2023-11-22	134.50	134.89	133.02	133.34	254876
2023-11-24	133.43	135.52	133.43	134.25	165698
2023-11-27	133.60	135.41	133.02	134.77	481548
2023-11-28	134.70	134.82	132.49	132.67	979352
2023-11-29	136.28	136.67	134.42	134.81	464086
2023-11-30	135.05	135.48	133.14	133.75	1968667
2023-12-01	133.30	136.57	132.99	136.39	447423
2023-12-04	135.79	140.05	135.79	138.21	686353
2023-12-05	137.17	137.65	135.29	135.74	516631
2023-12-06	137.58	141.17	135.82	138.55	769892
2023-12-07	138.04	138.08	134.34	135.37	860366
2023-12-08	135.28	136.70	132.96	133.08	688150
2023-12-11	132.63	134.85	132.63	134.07	473844
2023-12-12	133.49	134.21	132.10	132.88	364205
2023-12-13	132.21	132.57	127.92	132.37	832683
2023-12-14	133.22	139.04	133.22	138.49	923833
2023-12-15	138.31	139.36	136.46	137.37	1062545
2023-12-18	137.91	139.85	137.25	138.70	636115
2023-12-19	139.37	140.97	138.91	140.46	378389
2023-12-20	139.91	141.81	137.25	137.32	395621
2023-12-21	138.86	140.85	138.84	140.77	413981
2023-12-22	140.77	142.37	140.77	141.35	284911
2023-12-26	142.54	142.57	141.22	141.59	293460
2023-12-27	142.09	142.32	140.85	141.73	325839
2023-12-28	141.00	142.49	141.00	141.77	253428
2023-12-29	142.10	142.24	140.78	141.21	256400
2024-01-02	140.97	143.94	140.24	141.79	443301
2024-01-03	139.33	139.33	133.29	133.57	604700
2024-01-04	132.16	135.08	130.66	134.15	494425
2024-01-05	134.14	137.35	134.03	135.90	665187
2024-01-08	135.26	137.76	135.26	137.26	277682
2024-01-09	136.09	137.70	134.51	135.15	300014
2024-01-10	135.22	135.26	133.08	134.76	254687
2024-01-11	134.36	134.99	133.24	134.18	291521
2024-01-12	135.19	135.19	130.88	131.35	396775
2024-01-16	130.00	133.65	130.00	133.60	429166
2024-01-17	131.57	131.95	130.45	131.47	456969
2024-01-18	132.62	132.89	129.42	130.82	386640
2024-01-19	130.50	131.32	129.73	130.21	697443
2024-01-22	130.86	133.39	128.94	130.76	1555476
2024-01-23	132.74	132.98	130.13	130.91	761838
2024-01-24	131.33	132.12	129.52	130.39	384821
2024-01-25	131.14	132.95	130.12	132.33	598510
2024-01-26	133.91	135.50	133.27	133.67	525171
2024-01-29	132.82	135.02	132.56	135.00	472809
2024-01-30	135.40	136.23	134.63	134.66	420803
2024-01-31	134.71	136.32	132.43	132.90	516031
2024-02-01	134.12	136.70	133.47	136.43	577311
2024-02-02	135.30	135.73	133.38	135.63	531610
2024-02-05	134.26	135.34	133.23	134.36	655077
2024-02-06	128.00	136.62	128.00	135.19	1338579
2024-02-07	136.63	136.63	131.47	132.35	670183
2024-02-08	132.10	133.61	130.00	133.31	509476
2024-02-09	132.86	135.49	132.34	134.75	620940
2024-02-12	134.60	138.04	134.26	137.46	541329
2024-02-13	133.90	135.19	131.69	132.98	463784
2024-02-14	134.67	135.75	133.63	134.89	537822
2024-02-15	136.43	138.66	135.01	137.73	553616
2024-02-16	136.96	137.66	135.57	136.30	434111
2024-02-20	136.30	136.42	134.88	136.11	419500
2024-02-21	135.04	135.91	134.28	135.19	295408
2024-02-22	135.22	137.64	135.09	135.37	327829
2024-02-23	135.55	136.51	134.62	135.20	369775
2024-02-26	135.06	136.46	133.92	134.32	444556
2024-02-27	135.68	136.72	134.63	135.78	458629
2024-02-28	134.71	136.70	134.42	136.62	430865
2024-02-29	137.44	138.42	136.20	137.35	592921
2024-03-01	137.36	137.62	135.51	136.42	376224
2024-03-04	136.78	139.13	136.03	138.28	450134
2024-03-05	138.02	141.31	138.02	139.26	462562
2024-03-06	139.90	140.11	138.99	139.11	476601
2024-03-07	139.59	142.57	139.59	142.20	765281
2024-03-08	143.04	144.09	140.12	140.30	375641
2024-03-11	139.91	142.47	139.91	141.16	464826
2024-03-12	141.13	142.74	140.15	141.37	650322
2024-03-13	141.16	143.72	141.16	143.61	526780
2024-03-14	143.02	143.80	139.58	140.09	782085
2024-03-15	140.51	141.99	139.88	140.18	1475608
2024-03-18	140.81	141.75	139.87	140.41	426930
2024-03-19	140.54	142.05	140.23	141.79	359920
2024-03-20	141.72	144.17	141.47	143.91	370184
2024-03-21	144.25	146.66	144.24	146.07	545157
2024-03-22	145.76	146.11	144.73	145.70	519764
2024-03-25	146.02	147.11	144.00	144.38	771433
2024-03-26	144.48	144.48	139.79	141.66	701932
2024-03-27	142.38	145.07	141.92	144.85	524855
2024-03-28	145.09	146.19	144.73	144.88	344837
2024-04-01	144.94	145.35	143.53	144.37	321016
2024-04-02	142.74	144.45	142.02	144.27	416916
2024-04-03	143.73	145.05	143.00	143.11	416143
2024-04-04	144.57	144.77	139.39	140.22	624307
2024-04-05	140.46	141.27	139.00	140.68	427823
2024-04-08	141.67	142.90	141.14	141.44	375503
2024-04-09	142.00	144.11	141.65	143.82	418055
2024-04-10	140.93	141.43	136.57	136.85	637684
2024-04-11	137.25	137.98	135.71	136.86	516615
2024-04-12	135.83	136.02	133.59	133.70	429838
2024-04-15	134.67	135.10	131.97	132.34	677200
2024-04-16	131.35	133.25	131.04	131.99	437147
2024-04-17	132.45	132.92	130.43	130.45	430299
2024-04-18	131.19	132.22	130.20	131.16	370742
2024-04-19	131.17	133.04	130.79	132.86	376653
2024-04-22	134.27	135.00	132.28	134.12	500774
2024-04-23	134.64	134.80	133.25	133.53	691603
2024-04-24	133.17	135.57	132.99	135.17	446223
2024-04-25	134.14	134.48	131.81	133.48	736589
2024-04-26	133.07	136.65	133.07	136.47	711835
2024-04-29	137.58	138.69	136.57	137.23	949491
2024-04-30	131.81	132.62	125.62	125.87	2140875
2024-05-01	125.03	126.56	123.86	124.37	1719880
2024-05-02	126.48	127.94	125.51	126.60	778347
2024-05-03	127.85	128.16	125.81	127.15	568998
2024-05-06	128.63	129.61	127.01	127.81	607437
2024-05-07	127.60	129.44	127.43	128.03	677249
2024-05-08	126.42	129.47	126.00	129.18	462989
2024-05-09	129.46	130.11	128.83	129.25	464870
2024-05-10	132.99	133.37	129.46	131.07	628283
2024-05-13	131.74	132.84	130.53	131.71	490247
2024-05-14	133.20	133.56	131.90	132.08	456034
2024-05-15	132.72	133.20	130.02	131.06	784401
2024-05-16	130.78	131.55	130.06	131.19	433322
2024-05-17	131.18	131.18	129.53	130.68	455495
2024-05-20	130.50	130.69	128.09	128.88	339776
2024-05-21	128.18	128.33	127.29	128.19	412461
2024-05-22	127.00	127.97	126.15	126.68	521541
2024-05-23	127.12	127.61	122.76	123.84	797422
2024-05-24	124.33	125.84	123.41	125.71	609075
2024-05-28	126.03	126.58	124.29	124.95	542701
2024-05-29	123.11	124.46	120.40	121.97	1002787
2024-05-30	122.36	124.28	121.01	123.84	916035
2024-05-31	123.72	125.97	123.04	125.35	4828724
2024-06-03	125.78	127.58	124.81	126.43	645133
2024-06-04	125.14	126.37	123.47	124.31	800357
2024-06-05	124.71	125.13	120.74	122.62	785545
2024-06-06	121.73	122.86	120.86	122.38	541623
2024-06-07	121.47	123.41	121.08	123.34	643695
2024-06-10	121.79	123.16	120.55	122.77	882233
2024-06-11	122.00	122.00	118.35	118.90	1250862
2024-06-12	120.11	122.03	119.16	121.52	817098
2024-06-13	120.27	120.76	118.80	120.04	683164
2024-06-14	119.22	119.44	114.43	115.68	733775
2024-06-17	115.68	116.90	115.12	115.84	915065
2024-06-18	116.00	117.25	114.50	114.60	689140
2024-06-20	114.01	115.60	114.01	114.57	555673
2024-06-21	114.33	116.93	113.14	116.09	2232027
2024-06-24	115.98	119.05	115.35	117.12	775429
2024-06-25	116.34	116.80	114.45	114.89	673210
2024-06-26	114.14	114.92	112.55	113.70	928976
2024-06-27	113.33	114.85	112.67	113.66	734884
2024-06-28	114.56	115.66	112.88	114.21	956083
2024-07-01	114.85	115.94	113.52	114.29	600941
2024-07-02	114.13	116.60	113.50	114.61	590167
2024-07-03	115.40	116.29	114.95	115.07	299825
2024-07-05	114.46	115.99	113.00	113.35	952785
2024-07-08	114.50	115.40	113.46	113.88	421719
2024-07-09	113.43	114.82	112.26	114.16	796244
2024-07-10	114.38	116.11	113.47	115.53	549212
2024-07-11	117.52	118.32	116.35	117.65	610851
2024-07-12	118.27	119.52	117.96	118.78	552907
2024-07-15	118.48	120.10	118.20	118.71	769233
2024-07-16	119.49	123.90	119.02	123.81	774440
2024-07-17	122.46	124.42	120.19	123.95	756371
2024-07-18	123.96	126.85	123.06	123.11	815616
2024-07-19	120.36	121.10	116.82	118.19	993805
2024-07-22	119.33	120.32	117.56	119.79	712541
2024-07-23	118.68	120.00	118.04	119.00	557123
2024-07-24	118.76	120.10	116.10	116.47	667443
2024-07-25	116.86	123.67	116.00	120.76	1285858
2024-07-26	120.82	122.14	119.79	121.41	696386
2024-07-29	120.90	122.43	120.45	121.81	540624
2024-07-30	121.73	122.64	120.67	121.10	460633
2024-07-31	122.15	125.09	121.91	122.04	640168
2024-08-01	122.31	123.51	119.47	119.70	851024
2024-08-02	116.95	116.95	113.12	113.69	701085
2024-08-05	109.06	111.17	107.25	109.89	782365
2024-08-06	109.79	110.67	108.47	109.17	540218
2024-08-07	111.39	112.21	109.88	109.89	686092
2024-08-08	110.83	111.95	110.06	110.47	430541
2024-08-09	110.29	110.65	108.63	109.10	494679
2024-08-12	109.43	109.66	108.09	108.26	618033
2024-08-13	108.53	111.36	108.53	111.27	1111630
2024-08-14	112.01	112.31	109.88	110.08	511482
2024-08-15	112.71	113.70	111.44	111.59	560343
2024-08-16	111.66	113.68	111.66	112.77	509586
2024-08-19	113.64	115.14	113.60	114.75	399556
2024-08-20	114.45	115.63	113.70	113.89	341968
2024-08-21	115.22	115.40	114.48	115.18	285002
2024-08-22	115.46	115.63	113.95	114.13	429963
2024-08-23	115.27	118.70	114.50	116.77	475904
2024-08-26	117.03	119.10	116.46	117.18	467378
2024-08-27	116.62	117.05	115.60	116.46	265524
2024-08-28	115.82	116.46	114.67	115.78	271575
2024-08-29	116.77	117.33	115.63	115.89	353705
2024-08-30	116.69	116.96	114.90	116.65	383183
2024-09-03	115.48	116.29	114.00	113.56	520676
2024-09-04	113.23	114.45	112.90	113.74	498194
2024-09-05	114.48	114.57	112.80	113.68	350791
2024-09-06	113.65	115.00	110.17	110.30	569293
2024-09-09	110.06	111.97	109.42	110.17	717434
2024-09-10	109.14	109.87	103.12	104.89	1110938
2024-09-11	105.00	105.00	102.56	103.43	749717
2024-09-12	103.60	105.12	101.67	104.03	773737
2024-09-13	105.42	107.15	104.11	104.78	938385
2024-09-16	104.89	105.45	103.18	104.10	567960
2024-09-17	105.13	108.77	105.04	107.37	599256
2024-09-18	107.92	110.32	107.04	107.21	469842
2024-09-19	109.64	111.08	109.46	110.02	511119
2024-09-20	109.16	109.56	107.56	108.02	1721993
2024-09-23	108.12	109.45	107.40	108.60	595996
2024-09-24	109.75	110.86	108.91	109.93	622858
2024-09-25	108.64	109.31	106.91	107.09	612129
2024-09-26	109.00	110.97	108.70	110.61	943761
2024-09-27	112.82	115.47	111.71	112.72	648310
2024-09-30	108.31	111.53	108.20	109.15	715373
2024-10-01	109.04	109.04	106.82	108.12	682239
2024-10-02	108.45	108.84	107.41	108.23	497867
2024-10-03	106.54	107.02	105.35	106.67	648131
2024-10-04	108.51	108.71	107.40	108.04	520731
2024-10-07	106.93	108.66	105.67	106.57	489685
2024-10-08	106.11	106.18	104.14	104.21	729913
2024-10-09	104.22	106.21	103.60	105.66	1114993
2024-10-10	105.24	105.90	104.48	105.12	479036
2024-10-11	104.81	107.60	104.81	106.99	596077
2024-10-14	106.73	106.99	105.66	106.77	377931
2024-10-15	106.06	107.14	104.53	104.60	599203
2024-10-16	105.77	106.46	104.63	104.87	799938
2024-10-17	104.86	105.98	103.54	105.96	1113158
2024-10-18	109.17	111.68	108.43	108.96	741890
2024-10-21	108.88	108.93	105.03	105.11	654391
2024-10-22	105.66	106.04	104.66	105.99	872330
2024-10-23	105.79	106.37	104.37	104.96	1140255
2024-10-24	106.20	107.44	97.51	98.17	1812844
2024-10-25	98.60	99.63	98.19	98.65	1063803
2024-10-28	99.27	101.10	98.88	100.81	593568
2024-10-29	99.68	100.26	98.57	99.58	491873
2024-10-30	98.22	99.20	97.26	97.82	591365
2024-10-31	97.69	98.27	95.63	95.76	711442
2024-11-01	96.52	98.36	96.08	96.72	499021
2024-11-04	97.21	98.53	96.23	96.29	442985
2024-11-05	96.01	96.80	94.57	95.91	516060
2024-11-06	98.79	99.02	94.29	96.79	1309823
2024-11-07	97.70	99.24	96.76	96.98	582714
2024-11-08	96.35	96.62	95.59	96.31	446444
2024-11-11	96.98	97.90	96.45	96.95	654181
2024-11-12	96.00	97.71	95.73	97.51	819898
2024-11-13	97.61	98.83	96.30	98.58	754113
2024-11-14	98.96	99.32	95.93	96.06	832194
2024-11-15	96.41	96.94	95.10	95.61	746923
2024-11-18	95.51	96.07	94.36	95.40	818417
2024-11-19	93.85	94.49	92.86	92.95	878380
2024-11-20	92.32	93.89	92.14	93.56	581185
2024-11-21	93.51	96.67	93.24	96.37	623981
2024-11-22	96.76	98.51	96.61	97.89	561317
2024-11-25	99.14	102.56	98.96	100.98	1038976
2024-11-26	98.36	99.33	95.76	96.80	790910
2024-11-27	97.00	98.72	96.72	97.25	417900
2024-11-29	97.33	98.11	96.88	97.84	273673
2024-12-02	98.18	100.15	97.60	99.82	812554
2024-12-03	99.53	100.00	98.50	99.16	775514
2024-12-04	99.21	101.10	98.97	100.99	767453
2024-12-05	101.93	102.55	99.89	100.10	947746
2024-12-06	101.64	101.93	99.51	99.84	984171
2024-12-09	101.00	104.88	100.55	102.56	932643
2024-12-10	102.97	103.41	101.35	101.85	669503
2024-12-11	101.81	102.54	100.31	101.82	956648
2024-12-12	101.80	101.99	99.73	99.75	806739
2024-12-13	99.81	99.81	97.38	98.35	740169
2024-12-16	96.90	98.03	95.41	95.54	976548
2024-12-17	95.00	96.58	94.67	94.71	661885
2024-12-18	95.36	97.35	92.75	93.01	888579
2024-12-19	93.85	94.76	91.70	93.19	907061
2024-12-20	92.82	95.75	92.78	94.78	3219017
2024-12-23	94.09	95.14	92.87	94.53	624248
2024-12-24	94.92	95.32	94.07	95.18	282377
2024-12-26	94.62	96.04	94.40	95.00	404181
2024-12-27	94.32	96.11	94.27	95.36	399721
2024-12-30	94.37	94.91	93.00	93.84	601299
2024-12-31	94.12	95.80	94.02	94.70	507298
2025-01-02	95.00	95.73	92.68	92.77	600423
2025-01-03	92.56	93.48	91.20	93.14	537418
2025-01-06	94.64	96.27	93.83	94.16	481974
2025-01-07	94.87	96.90	94.12	94.89	681425
2025-01-08	93.76	93.87	91.42	92.81	610458
2025-01-10	91.80	91.97	90.42	90.87	523927
2025-01-13	90.61	92.35	90.03	92.09	631319
2025-01-14	93.15	93.97	91.88	93.51	688722
2025-01-15	95.70	96.18	93.79	94.18	632893
2025-01-16	94.41	94.81	92.62	94.18	637584
2025-01-17	94.87	95.93	94.08	94.32	649191
2025-01-21	94.70	96.62	93.99	96.50	517631
2025-01-22	96.15	96.59	94.23	94.39	708276
2025-01-23	94.31	94.96	92.98	94.66	490291
2025-01-24	95.68	96.38	94.64	96.29	573213
2025-01-27	96.90	98.63	96.90	98.02	824219
2025-01-28	97.31	97.57	95.82	96.08	661333
2025-01-29	96.52	96.64	95.29	95.58	546614
2025-01-30	96.72	98.07	96.26	96.86	580058
2025-01-31	96.04	97.21	93.68	94.09	770151
2025-02-03	89.39	91.74	86.28	90.99	1219304
2025-02-04	91.17	93.17	91.17	92.87	614198
2025-02-05	93.16	93.91	92.14	93.44	907907
2025-02-06	98.23	101.90	94.03	94.66	1426595
2025-02-07	95.62	96.33	93.45	96.13	1258238
2025-02-10	96.69	97.67	95.88	96.41	784462
2025-02-11	95.73	98.75	95.26	97.38	822487
2025-02-12	96.71	96.96	95.48	96.34	867281
2025-02-13	97.34	97.99	95.83	96.32	732089
2025-02-14	97.41	98.91	96.15	96.37	502617
2025-02-18	96.56	98.73	96.14	98.56	574690
2025-02-19	96.75	97.65	96.18	97.10	443306
2025-02-20	97.67	98.25	96.00	97.60	457160
2025-02-21	98.21	98.43	96.16	96.40	460943
2025-02-24	97.08	98.26	96.01	97.02	397507
2025-02-25	97.70	98.65	97.12	97.99	572206
2025-02-26	98.30	98.61	96.84	97.20	502075
2025-02-27	96.23	97.75	95.77	96.33	401624
2025-02-28	95.96	97.47	93.41	93.99	944641
2025-03-03	95.10	95.84	90.85	91.48	801700
2025-03-04	89.00	90.90	87.19	89.27	966771
2025-03-05	90.95	94.18	90.94	93.34	888666
2025-03-06	93.42	95.38	92.84	94.95	845332
2025-03-07	94.38	99.87	94.38	98.84	1283784
2025-03-10	98.15	100.79	97.87	99.36	1227017
2025-03-11	99.66	99.66	94.42	96.19	647229
2025-03-12	95.95	96.22	93.36	94.83	669420
2025-03-13	93.66	95.78	93.05	93.50	697416
2025-03-14	94.45	95.24	94.01	94.71	714626
2025-03-17	94.72	96.18	93.92	95.59	729061
2025-03-18	96.12	97.77	95.12	96.29	636506
2025-03-19	96.59	96.97	94.87	95.97	618066
2025-03-20	95.11	97.51	94.76	95.78	909403
2025-03-21	94.42	95.61	92.50	94.30	2543077
2025-03-24	95.01	97.02	94.97	96.60	674177
2025-03-25	97.13	97.35	94.87	95.90	621243
2025-03-26	95.64	97.62	94.57	97.41	676988
2025-03-27	95.79	95.79	88.37	89.31	1533747
2025-03-28	88.64	89.00	86.72	87.96	835014
2025-03-31	86.58	88.80	85.29	88.22	854820
2025-04-01	88.19	88.77	86.40	87.53	560424
2025-04-02	86.42	89.88	86.17	88.76	786106
2025-04-03	88.05	88.05	81.43	82.34	892525
2025-04-04	80.41	81.75	77.23	81.45	1024316
2025-04-07	78.27	82.54	75.96	78.45	1082281
2025-04-08	81.23	81.59	74.27	75.18	752040
2025-04-09	74.62	83.11	73.85	82.87	931429
2025-04-10	79.15	79.81	74.44	76.33	712042
2025-04-11	76.58	77.51	74.30	77.37	732616
2025-04-14	78.78	79.15	75.59	78.60	831731
2025-04-15	77.42	78.59	76.75	78.37	656741
2025-04-16	79.32	80.03	76.60	77.51	587743
2025-04-17	77.56	79.84	77.22	79.42	600153
2025-04-21	78.82	78.82	77.38	78.56	415182
2025-04-22	79.98	81.01	79.15	80.85	435963
2025-04-23	83.43	84.95	81.62	82.00	624374
2025-04-24	83.54	86.77	82.40	85.39	611033
2025-04-25	84.75	85.35	83.89	84.50	479681
2025-04-28	85.00	86.32	83.63	84.66	901142
2025-04-29	84.07	87.05	83.76	86.86	704195
2025-04-30	85.33	86.11	83.30	85.75	526495
2025-05-01	86.21	87.20	85.02	85.76	503514
2025-05-02	87.25	88.00	85.36	86.81	902196
2025-05-05	86.52	88.74	85.74	88.37	1108031
2025-05-06	85.00	88.77	82.88	86.18	868460
2025-05-07	88.00	88.00	85.04	85.78	653977
2025-05-08	86.91	90.12	86.68	88.93	529903
2025-05-09	90.29	91.28	90.05	90.59	463871
2025-05-12	95.00	97.88	94.41	94.84	708188
2025-05-13	95.19	95.81	94.20	95.54	506366
2025-05-14	94.98	95.21	93.78	94.45	505708
2025-05-15	93.03	94.01	92.72	93.76	392710
2025-05-16	93.86	94.83	93.36	94.72	463651
2025-05-19	92.92	94.34	92.43	94.10	481517
2025-05-20	94.24	94.85	93.42	93.94	379826
2025-05-21	93.11	93.66	90.88	91.14	548087
2025-05-22	90.94	90.94	89.61	90.54	729311
2025-05-23	88.46	89.57	88.20	89.16	694944
2025-05-27	90.53	92.18	89.65	92.10	648682
2025-05-28	92.29	92.29	89.87	89.96	705706
2025-05-29	90.69	91.32	89.61	91.21	676843
2025-05-30	90.43	91.52	90.07	90.42	839001
2025-06-02	89.60	90.74	86.70	87.47	761614
2025-06-03	87.37	89.74	86.67	89.38	620837
2025-06-04	89.87	89.87	88.18	87.46	634019
2025-06-05	87.45	87.83	86.14	87.30	728316
2025-06-06	88.29	88.99	88.04	88.47	641124
2025-06-09	88.86	91.17	88.86	90.40	811544
2025-06-10	91.39	95.80	91.07	95.23	909195
2025-06-11	95.63	97.62	93.17	94.00	1363670
2025-06-12	92.79	94.17	92.05	93.51	624498
2025-06-13	91.68	93.04	89.91	90.52	829600
2025-06-16	92.28	93.13	91.05	92.58	735104
2025-06-17	91.81	92.25	90.46	90.65	748094
2025-06-18	90.61	91.88	89.84	91.26	741289
2025-06-20	91.85	92.44	90.21	91.05	942118
2025-06-23	90.15	91.38	89.30	91.03	530127
2025-06-24	91.94	92.91	91.72	92.49	450746
2025-06-25	92.55	93.23	92.00	92.76	413576
2025-06-26	93.19	94.50	92.31	94.03	455618
2025-06-27	94.73	95.61	93.62	94.32	802833
2025-06-30	94.49	95.09	93.40	94.98	995029
2025-07-01	95.45	101.76	94.56	100.65	822955
2025-07-02	101.24	103.61	101.00	103.20	703034
2025-07-03	104.36	104.94	103.40	103.58	329021
2025-07-07	102.00	104.38	101.75	102.70	672665
2025-07-08	103.26	106.96	102.54	106.00	1290677
2025-07-09	106.49	107.67	106.10	107.35	592838
2025-07-10	108.14	109.48	107.48	107.67	594013
2025-07-11	107.52	108.16	106.51	106.57	510751
2025-07-14	106.91	107.51	105.72	107.18	388244
2025-07-15	107.76	107.99	105.14	105.25	419630
2025-07-16	105.80	106.81	105.18	106.51	468506
2025-07-17	106.15	107.46	105.25	105.86	570959
2025-07-18	105.74	106.26	103.33	104.00	493780
2025-07-21	105.09	106.91	104.24	105.51	809040
2025-07-22	105.84	107.27	104.00	105.81	800698
2025-07-23	107.68	109.38	107.23	108.79	686983
2025-07-24	107.58	109.35	106.74	108.14	1012391
2025-07-25	101.86	102.00	97.51	99.39	1671360
2025-07-28	99.10	100.15	98.50	98.89	1082989
2025-07-29	99.50	99.50	96.23	96.65	843772
2025-07-30	96.81	96.83	94.06	94.26	788064
2025-07-31	94.00	95.07	93.35	94.29	879961
2025-08-01	93.45	93.80	91.67	93.06	531049
2025-08-04	93.36	93.56	92.10	92.93	559905
2025-08-05	93.96	94.78	92.93	94.67	428279
2025-08-06	95.07	96.31	94.71	95.20	506743
2025-08-07	96.20	96.73	95.37	96.02	509399
2025-08-08	96.00	96.79	95.27	95.89	533143
2025-08-11	96.27	97.27	95.35	95.67	615277
2025-08-12	96.59	100.03	95.80	100.00	657806
2025-08-13	99.98	103.43	99.86	103.23	462457
2025-08-14	101.57	103.62	100.70	103.32	571743
2025-08-15	103.66	103.79	102.13	102.42	403298

Explore More About LEA

Coins representing dividend payouts and trends

LEA Dividend History

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

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

LEA Stock Split History

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

Graph showing historical stock prices and market trends

LEA Historical Prices

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

Web Analytics