LECO Historical Prices

Summary

Key Stock Metrics

169.51

(September 11, 2024)

52-Week Low

261.13

(March 21, 2024)

52-Week High

261.13

(March 21, 2024)

All-Time High

190.47

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-06-13	7.50	7.75	7.44	7.75	84800
1995-06-14	7.75	8.75	7.75	8.63	267600
1995-06-15	8.88	9.50	8.69	8.75	381600
1995-06-16	8.88	9.06	8.69	9.06	124800
1995-06-19	9.06	9.06	8.69	8.69	147200
1995-06-20	8.63	8.75	8.13	8.25	216400
1995-06-21	8.25	8.25	8.13	8.13	28000
1995-06-22	8.25	8.25	8.13	8.19	14800
1995-06-23	8.25	8.25	8.00	8.06	46400
1995-06-26	8.19	8.19	8.00	8.19	12000
1995-06-27	8.19	8.25	8.00	8.25	23200
1995-06-28	8.25	8.38	8.22	8.38	29600
1995-06-29	8.38	8.38	7.94	8.00	75600
1995-06-30	7.88	7.88	7.63	7.81	178000
1995-07-03	7.88	8.00	7.69	8.00	71200
1995-07-05	8.00	8.25	7.81	8.06	124400
1995-07-06	8.25	8.25	8.06	8.06	64000
1995-07-07	8.25	8.25	8.06	8.19	61200
1995-07-10	8.19	8.19	8.06	8.06	14000
1995-07-11	8.19	8.19	8.06	8.19	16000
1995-07-12	8.19	8.19	7.88	7.88	66400
1995-07-13	7.88	8.00	7.88	7.88	2800
1995-07-14	8.00	8.00	7.88	8.00	4400
1995-07-17	8.00	8.00	8.00	8.00	6000
1995-07-18	7.88	8.00	7.88	7.88	3200
1995-07-19	7.88	7.88	7.75	7.88	30800
1995-07-20	7.75	7.94	7.75	7.94	18400
1995-07-21	7.94	7.94	7.75	7.94	2400
1995-07-24	7.94	7.94	7.75	7.75	24400
1995-07-25	7.94	7.94	7.75	7.91	81600
1995-07-26	7.94	7.94	7.75	7.75	4000
1995-07-27	7.81	8.19	7.81	8.19	70400
1995-07-28	8.19	8.50	8.13	8.38	107200
1995-07-31	8.38	8.50	8.06	8.06	217200
1995-08-01	8.25	8.25	7.75	7.81	85200
1995-08-02	7.69	7.81	7.63	7.63	35200
1995-08-03	7.56	7.56	7.31	7.56	82800
1995-08-04	7.56	7.56	7.38	7.56	40000
1995-08-07	7.31	7.56	7.31	7.56	25200
1995-08-08	7.56	7.56	7.31	7.31	11200
1995-08-09	7.56	7.56	7.31	7.50	8800
1995-08-10	7.56	7.56	7.31	7.31	1600
1995-08-11	7.50	7.63	7.44	7.50	50000
1995-08-14	7.63	7.69	7.50	7.63	14800
1995-08-15	7.63	7.69	7.63	7.69	12800
1995-08-16	7.63	7.75	7.63	7.63	46800
1995-08-17	7.63	7.69	7.63	7.69	35200
1995-08-18	7.56	7.66	7.50	7.66	11200
1995-08-21	7.69	7.69	7.50	7.50	10800
1995-08-22	7.50	7.50	7.50	7.50	28000
1995-08-23	7.50	7.63	7.50	7.63	3200
1995-08-24	7.63	7.63	7.41	7.41	16800
1995-08-25	7.38	7.56	7.38	7.38	6000
1995-08-28	7.38	7.50	7.38	7.38	15600
1995-08-29	7.38	7.50	7.38	7.47	6400
1995-08-30	7.38	7.56	7.38	7.38	42000
1995-08-31	7.38	7.44	7.38	7.38	21600
1995-09-01	7.38	7.56	7.38	7.50	22800
1995-09-05	7.38	7.50	7.38	7.50	17200
1995-09-06	7.38	7.41	7.19	7.19	26000
1995-09-07	7.38	7.38	7.28	7.38	26800
1995-09-08	7.19	7.38	7.19	7.38	11600
1995-09-11	7.19	7.44	7.19	7.44	15600
1995-09-12	7.44	7.44	7.19	7.19	24400
1995-09-13	7.19	7.44	7.19	7.19	88000
1995-09-14	7.44	7.44	7.19	7.44	14000
1995-09-15	7.44	7.44	7.19	7.19	7600
1995-09-18	7.44	7.44	7.19	7.19	10800
1995-09-19	7.44	7.44	7.19	7.19	27600
1995-09-20	7.25	7.25	7.00	7.13	26800
1995-09-21	7.13	7.13	7.00	7.00	20400
1995-09-22	7.13	7.13	7.00	7.13	6000
1995-09-25	7.13	7.13	6.88	6.88	22800
1995-09-26	6.88	7.00	6.88	7.00	5200
1995-09-27	6.88	7.00	6.75	6.75	26800
1995-09-28	6.75	6.84	6.69	6.81	48800
1995-09-29	6.63	6.81	6.63	6.81	5200
1995-10-02	6.75	6.81	6.63	6.75	8800
1995-10-03	6.75	6.75	6.63	6.63	38800
1995-10-04	6.63	6.69	6.63	6.69	18400
1995-10-05	6.56	6.69	6.56	6.56	7600
1995-10-06	6.69	6.69	6.25	6.56	136400
1995-10-09	6.31	6.56	6.31	6.50	19600
1995-10-10	6.34	6.44	6.31	6.31	50800
1995-10-11	6.34	6.50	6.31	6.31	8000
1995-10-12	6.50	6.63	6.31	6.63	44000
1995-10-13	6.69	6.84	6.69	6.84	18800
1995-10-16	6.63	6.84	6.63	6.84	8400
1995-10-17	6.63	6.63	6.63	6.63	1600
1995-10-18	6.84	6.84	6.63	6.84	16400
1995-10-19	6.63	6.63	6.63	6.63	4400
1995-10-20	6.84	6.88	6.75	6.88	18800
1995-10-23	6.88	6.88	6.69	6.88	4000
1995-10-24	6.81	6.88	6.75	6.75	2800
1995-10-25	6.88	6.88	6.69	6.69	4800
1995-10-26	6.75	6.75	6.06	6.19	19600
1995-10-27	6.06	6.31	6.06	6.31	20400
1995-10-30	6.13	6.31	6.13	6.31	17200
1995-10-31	6.25	6.31	6.13	6.13	23600
1995-11-01	6.25	6.25	6.13	6.25	5200
1995-11-02	6.25	6.25	6.13	6.13	5600
1995-11-03	6.13	6.25	6.13	6.25	4800
1995-11-06	6.13	6.25	6.13	6.13	4800
1995-11-07	6.13	6.25	6.13	6.13	7600
1995-11-08	6.25	6.25	6.13	6.25	7600
1995-11-09	6.13	6.31	6.13	6.31	14400
1995-11-10	6.31	6.31	6.19	6.25	13200
1995-11-13	6.31	6.31	6.19	6.31	6000
1995-11-14	6.19	6.31	6.19	6.31	11600
1995-11-15	6.19	6.31	6.19	6.31	6800
1995-11-16	6.31	6.31	6.19	6.19	13200
1995-11-17	6.31	6.31	6.19	6.31	12800
1995-11-20	6.31	6.31	6.19	6.19	40000
1995-11-21	6.19	6.31	6.19	6.31	17200
1995-11-22	6.25	6.31	6.06	6.06	7600
1995-11-24	6.06	6.06	6.06	6.06	2000
1995-11-27	6.06	6.25	6.06	6.25	8400
1995-11-28	6.25	6.25	6.00	6.00	48800
1995-11-29	6.13	6.13	6.00	6.13	8400
1995-11-30	6.00	6.13	6.00	6.13	11200
1995-12-01	6.00	6.13	6.00	6.00	14800
1995-12-04	6.00	6.13	6.00	6.00	16800
1995-12-05	6.00	6.06	5.94	6.00	37200
1995-12-06	6.00	6.00	5.75	5.75	42400
1995-12-07	5.75	5.94	5.69	5.81	52800
1995-12-08	5.81	5.81	5.69	5.81	28800
1995-12-11	5.69	5.81	5.50	5.69	40000
1995-12-12	5.44	5.63	5.25	5.44	160400
1995-12-13	5.69	5.81	5.50	5.66	97200
1995-12-14	5.63	5.81	5.63	5.81	18000
1995-12-15	5.81	5.81	5.63	5.63	14400
1995-12-18	5.63	5.81	5.63	5.63	19600
1995-12-19	5.81	5.81	5.63	5.63	18000
1995-12-20	5.69	5.81	5.63	5.63	22800
1995-12-21	5.63	5.81	5.63	5.75	164000
1995-12-22	5.81	5.94	5.63	5.75	56400
1995-12-26	5.94	5.94	5.75	5.92	38400
1995-12-27	5.94	5.94	5.75	5.75	8400
1995-12-28	5.75	6.00	5.75	5.88	52400
1995-12-29	5.75	6.25	5.75	6.25	56000
1996-01-02	6.25	6.25	6.00	6.25	34400
1996-01-03	6.25	6.25	6.25	6.25	1200
1996-01-04	6.25	6.25	6.25	6.25	3200
1996-01-05	6.25	6.25	6.13	6.25	5600
1996-01-08	6.25	6.25	6.25	6.25	4800
1996-01-09	6.13	6.25	6.13	6.25	21600
1996-01-10	6.25	6.25	6.06	6.25	6400
1996-01-11	6.25	6.25	6.06	6.06	10400
1996-01-12	6.06	6.25	6.06	6.25	9600
1996-01-15	6.06	6.13	5.94	6.06	10400
1996-01-16	6.06	6.06	5.81	6.00	37600
1996-01-17	6.00	6.00	5.81	5.84	25600
1996-01-18	6.00	6.00	5.91	6.00	16800
1996-01-19	6.00	6.00	6.00	6.00	4000
1996-01-22	6.00	6.00	5.81	6.00	7200
1996-01-23	6.00	6.00	5.81	6.00	5600
1996-01-24	6.06	6.06	5.81	6.06	70800
1996-01-25	5.88	5.88	5.81	5.81	3600
1996-01-26	5.81	6.19	5.81	6.19	25200
1996-01-29	6.19	6.19	6.00	6.19	1600
1996-01-30	6.19	6.38	6.13	6.38	26400
1996-01-31	6.13	6.38	6.13	6.38	14800
1996-02-01	6.38	6.38	6.13	6.38	8800
1996-02-02	6.38	6.38	6.13	6.38	4000
1996-02-05	6.13	6.13	6.13	6.13	11600
1996-02-06	6.13	6.16	6.13	6.16	14400
1996-02-07	6.16	6.50	6.16	6.50	14400
1996-02-08	6.50	6.63	6.38	6.63	23200
1996-02-09	6.63	6.69	6.50	6.69	7200
1996-02-12	6.69	6.69	6.56	6.56	7600
1996-02-13	6.69	6.69	6.50	6.66	31600
1996-02-14	6.50	6.69	6.50	6.50	9600
1996-02-15	6.69	6.69	6.50	6.50	5600
1996-02-16	6.50	6.69	6.50	6.69	2400
1996-02-20	6.50	6.69	6.50	6.59	33600
1996-02-21	6.50	6.69	6.50	6.69	1600
1996-02-22	6.50	6.50	6.50	6.50	20400
1996-02-23	6.63	6.69	6.50	6.69	4400
1996-02-26	6.50	6.69	6.50	6.69	6000
1996-02-27	6.50	6.69	6.50	6.69	6400
1996-02-28	6.63	6.69	6.63	6.69	4000
1996-02-29	6.44	6.44	6.25	6.44	46400
1996-03-01	6.25	6.44	6.25	6.44	21200
1996-03-04	6.44	6.44	6.25	6.44	11600
1996-03-05	6.25	6.38	6.25	6.38	14800
1996-03-06	6.19	6.38	6.19	6.25	2400
1996-03-07	6.19	6.19	6.19	6.19	1200
1996-03-08	6.25	6.31	6.06	6.25	20000
1996-03-12	6.19	6.25	6.06	6.25	8800
1996-03-13	6.13	6.44	6.13	6.44	98400
1996-03-14	6.44	6.44	6.19	6.19	6800
1996-03-15	6.19	6.38	6.19	6.38	4400
1996-03-18	6.19	6.25	6.19	6.25	10400
1996-03-19	6.25	6.56	6.19	6.38	71600
1996-03-20	6.38	6.53	6.38	6.38	142400
1996-03-21	6.44	6.69	6.44	6.69	50800
1996-03-25	6.56	6.63	6.56	6.56	2800
1996-03-26	6.56	6.75	6.56	6.56	17200
1996-03-27	6.56	6.75	6.56	6.75	9200
1996-03-28	6.56	6.56	6.56	6.56	400
1996-03-29	6.56	6.56	6.56	6.56	1600
1996-04-01	6.56	6.75	6.56	6.72	15200
1996-04-02	6.56	6.75	6.56	6.75	16000
1996-04-03	6.75	6.75	6.56	6.75	2000
1996-04-04	6.56	6.59	6.56	6.59	2800
1996-04-08	6.56	6.75	6.56	6.63	8400
1996-04-09	6.56	6.81	6.56	6.81	29600
1996-04-10	6.81	6.94	6.75	6.94	16800
1996-04-11	6.94	6.94	6.75	6.75	9600
1996-04-12	6.69	6.94	6.63	6.69	90400
1996-04-15	6.56	6.75	6.56	6.56	4800
1996-04-16	6.56	6.69	6.50	6.63	90800
1996-04-17	6.63	6.69	6.50	6.50	92800
1996-04-19	6.56	6.75	6.56	6.56	39600
1996-04-22	6.56	6.75	6.56	6.75	14400
1996-04-23	6.66	6.75	6.56	6.75	29600
1996-04-24	6.75	6.75	6.63	6.63	2400
1996-04-25	6.75	6.75	6.75	6.75	11200
1996-04-26	6.63	6.75	6.63	6.63	7200
1996-04-29	6.63	6.75	6.63	6.75	4400
1996-04-30	6.63	6.75	6.63	6.75	15600
1996-05-01	6.63	6.75	6.63	6.63	2800
1996-05-02	6.75	6.75	6.63	6.63	4800
1996-05-03	6.63	6.63	6.50	6.56	20000
1996-05-06	6.50	6.75	6.50	6.75	22400
1996-05-07	6.75	6.75	6.63	6.75	30800
1996-05-08	6.63	6.75	6.63	6.75	16800
1996-05-09	6.75	6.81	6.75	6.81	29200
1996-05-10	6.88	6.88	6.63	6.63	16400
1996-05-13	6.88	6.88	6.63	6.63	13200
1996-05-14	6.63	6.88	6.63	6.84	20800
1996-05-16	6.69	6.88	6.69	6.69	21600
1996-05-17	6.88	7.06	6.69	7.06	58000
1996-05-20	6.94	7.19	6.94	7.00	31600
1996-05-21	7.03	7.19	7.00	7.00	12800
1996-05-22	7.19	7.19	7.06	7.19	5600
1996-05-23	7.00	7.00	7.00	7.00	6400
1996-05-24	7.19	7.19	7.19	7.19	5600
1996-05-28	7.19	7.19	7.00	7.13	20400
1996-05-29	7.00	7.00	7.00	7.00	800
1996-05-30	7.19	7.19	6.94	7.06	33200
1996-05-31	6.94	6.94	6.94	6.94	2800
1996-06-03	6.94	7.03	6.94	6.94	2400
1996-06-04	7.06	7.06	6.97	6.97	5200
1996-06-05	7.06	7.06	6.88	6.88	8800
1996-06-06	6.94	7.06	6.94	6.94	6400
1996-06-07	7.06	7.06	6.94	7.06	3200
1996-06-10	7.06	7.06	6.94	7.00	25600
1996-06-11	6.97	7.00	6.88	6.97	61600
1996-06-12	7.00	7.00	6.88	7.00	5600
1996-06-13	7.00	7.19	7.00	7.00	36000
1996-06-14	7.19	7.25	7.06	7.06	26400
1996-06-17	7.06	7.25	7.06	7.25	83200
1996-06-18	7.19	7.25	7.06	7.06	63600
1996-06-19	7.06	7.25	7.06	7.25	26800
1996-06-20	7.25	7.25	7.06	7.16	90400
1996-06-21	7.13	7.69	7.13	7.50	254800
1996-06-24	7.50	8.00	7.50	7.94	142400
1996-06-25	7.81	8.00	7.81	7.81	98400
1996-06-26	7.84	8.00	7.81	8.00	80800
1996-06-27	7.88	8.50	7.88	8.31	155200
1996-06-28	8.31	8.94	8.31	8.81	518800
1996-07-01	8.63	8.81	8.50	8.50	282400
1996-07-02	8.44	8.56	8.31	8.31	46000
1996-07-03	8.38	8.50	8.31	8.44	110000
1996-07-05	8.31	8.31	8.31	8.31	10800
1996-07-08	8.31	8.31	8.25	8.25	52800
1996-07-09	8.31	8.44	8.25	8.44	57200
1996-07-10	8.25	8.44	8.19	8.19	56000
1996-07-11	8.19	8.38	8.19	8.19	105600
1996-07-12	8.19	8.44	8.19	8.19	85200
1996-07-15	8.19	8.44	8.19	8.19	11600
1996-07-16	8.19	8.19	7.94	7.94	54000
1996-07-17	8.06	8.13	7.88	8.13	14800
1996-07-18	8.00	8.13	7.88	7.88	41200
1996-07-19	7.88	7.88	7.88	7.88	7200
1996-07-22	7.81	7.88	7.81	7.88	10000
1996-07-23	7.81	7.88	7.81	7.81	22400
1996-07-24	7.81	7.88	7.75	7.75	6800
1996-07-25	7.75	7.81	7.63	7.69	105600
1996-07-26	7.81	7.81	7.72	7.75	25200
1996-07-29	7.63	7.75	7.63	7.69	42800
1996-07-30	7.63	7.75	7.63	7.75	14400
1996-07-31	7.69	7.88	7.69	7.75	35600
1996-08-01	8.00	8.00	7.75	7.75	10800
1996-08-02	7.97	7.97	7.75	7.81	18000
1996-08-05	8.00	8.00	7.81	7.81	4800
1996-08-06	7.75	8.00	7.75	8.00	4400
1996-08-07	8.00	8.25	7.81	8.19	114400
1996-08-08	8.38	8.38	8.13	8.13	25200
1996-08-09	8.13	8.38	8.13	8.38	161200
1996-08-12	8.13	8.38	8.13	8.13	56400
1996-08-13	8.13	8.22	8.13	8.19	64400
1996-08-14	8.13	8.16	8.06	8.13	40400
1996-08-15	8.25	8.25	8.25	8.25	13200
1996-08-16	8.06	8.25	8.06	8.25	16800
1996-08-19	8.06	8.25	8.06	8.25	2400
1996-08-20	8.06	8.19	8.06	8.19	18000
1996-08-21	8.06	8.06	8.00	8.00	6400
1996-08-22	8.00	8.06	7.88	8.06	13200
1996-08-23	7.88	7.88	7.81	7.81	30000
1996-08-26	7.81	7.81	7.81	7.81	3600
1996-08-27	7.81	7.81	7.81	7.81	12400
1996-08-28	7.81	7.88	7.69	7.75	21600
1996-08-29	7.88	7.88	7.69	7.69	800
1996-08-30	7.69	7.81	7.69	7.69	4000
1996-09-03	7.69	7.69	7.44	7.44	51600
1996-09-04	7.56	7.56	7.44	7.44	4800
1996-09-05	7.44	7.44	7.44	7.44	400
1996-09-09	7.44	7.56	7.44	7.56	10000
1996-09-10	7.44	7.50	7.31	7.41	31600
1996-09-12	7.31	7.41	7.31	7.38	15600
1996-09-13	7.50	7.50	7.31	7.31	2800
1996-09-16	7.31	7.31	7.31	7.31	3600
1996-09-17	7.47	7.63	7.44	7.63	40400
1996-09-18	7.38	7.63	7.38	7.38	16000
1996-09-19	7.63	7.69	7.38	7.56	72400
1996-09-20	7.56	7.75	7.56	7.75	24400
1996-09-23	7.63	7.72	7.63	7.63	13200
1996-09-24	7.63	7.69	7.50	7.50	28400
1996-09-25	7.50	7.56	7.50	7.50	5600
1996-09-26	7.50	7.50	7.50	7.50	4800
1996-09-27	7.63	7.63	7.50	7.63	14400
1996-09-30	7.56	7.56	7.50	7.50	8000
1996-10-01	7.56	7.56	7.50	7.50	51200
1996-10-02	7.50	7.50	7.50	7.50	8800
1996-10-03	7.50	7.50	7.50	7.50	1600
1996-10-04	7.50	7.50	7.50	7.50	4000
1996-10-07	7.56	7.56	7.31	7.31	8400
1996-10-08	7.41	7.41	7.19	7.19	58400
1996-10-09	7.22	7.22	7.22	7.22	8000
1996-10-10	7.38	7.38	7.28	7.28	12400
1996-10-11	7.19	7.34	7.19	7.34	3200
1996-10-14	7.44	7.44	7.25	7.44	40800
1996-10-15	7.41	7.50	7.41	7.50	55200
1996-10-16	7.50	7.50	7.31	7.31	38800
1996-10-17	7.31	7.31	7.31	7.31	2400
1996-10-18	7.31	7.50	7.31	7.31	32000
1996-10-21	7.50	7.50	7.31	7.31	16400
1996-10-22	7.31	7.38	7.25	7.25	30000
1996-10-23	7.13	7.19	7.09	7.19	41600
1996-10-24	7.06	7.09	6.88	6.88	28000
1996-10-25	6.88	7.13	6.88	6.97	25600
1996-10-28	7.06	7.13	7.00	7.06	108000
1996-10-29	7.13	7.13	6.94	7.06	6400
1996-10-30	7.13	7.13	7.00	7.06	7200
1996-10-31	6.94	7.13	6.94	6.94	13600
1996-11-01	7.03	7.13	6.94	7.00	227200
1996-11-04	7.00	7.13	7.00	7.06	3600
1996-11-05	7.06	7.13	7.00	7.08	317600
1996-11-06	7.06	7.13	7.06	7.13	120800
1996-11-07	7.25	7.25	7.13	7.25	3200
1996-11-08	7.25	7.38	7.19	7.19	14800
1996-11-11	7.31	7.38	7.25	7.31	30800
1996-11-12	7.25	7.38	7.25	7.25	7200
1996-11-13	7.19	7.19	7.19	7.19	2000
1996-11-14	7.19	7.25	7.19	7.25	21600
1996-11-15	7.19	7.38	7.19	7.25	35600
1996-11-18	7.25	7.25	7.19	7.19	73600
1996-11-19	7.25	7.28	7.25	7.25	38800
1996-11-20	7.19	7.19	7.19	7.19	14400
1996-11-21	7.28	7.28	7.19	7.28	92000
1996-11-22	7.19	7.19	7.19	7.19	1200
1996-11-25	7.50	7.63	7.38	7.63	70000
1996-11-26	7.56	7.69	7.50	7.69	81200
1996-11-27	7.75	7.81	7.56	7.81	14000
1996-11-29	7.81	8.13	7.81	8.00	84400
1996-12-02	8.19	8.25	8.00	8.25	105600
1996-12-03	8.25	8.38	8.13	8.13	83600
1996-12-04	8.31	8.31	8.13	8.31	26400
1996-12-05	8.31	8.38	8.13	8.25	42800
1996-12-06	8.31	8.31	8.00	8.00	123200
1996-12-09	8.19	8.19	8.00	8.00	16000
1996-12-10	8.00	8.19	8.00	8.06	60400
1996-12-11	8.00	8.09	8.00	8.09	6000
1996-12-12	8.00	8.02	7.94	8.00	44400
1996-12-13	7.81	7.94	7.81	7.81	14000
1996-12-16	7.81	7.88	7.75	7.86	37600
1996-12-17	7.78	7.88	7.44	7.59	76800
1996-12-18	7.50	7.50	7.25	7.38	224800
1996-12-19	7.38	7.44	7.25	7.44	23200
1996-12-20	7.50	7.63	7.50	7.56	28400
1996-12-23	7.63	7.81	7.63	7.69	34400
1996-12-24	7.69	7.69	7.69	7.69	2800
1996-12-26	7.78	7.81	7.75	7.81	13200
1996-12-27	7.69	7.94	7.69	7.94	1600
1996-12-30	7.69	7.94	7.69	7.94	22800
1996-12-31	7.75	8.22	7.69	8.22	143600
1997-01-02	8.16	8.16	8.00	8.00	66400
1997-01-03	8.13	8.13	7.88	7.88	28800
1997-01-06	8.00	8.06	7.88	8.06	46000
1997-01-07	8.19	8.31	8.00	8.25	53600
1997-01-08	8.19	8.56	8.19	8.50	56000
1997-01-09	8.44	8.69	8.44	8.63	100000
1997-01-10	8.53	8.81	8.44	8.69	57600
1997-01-13	8.69	8.94	8.50	8.50	327200
1997-01-14	8.39	8.50	8.31	8.50	69200
1997-01-15	8.38	8.56	8.22	8.22	54400
1997-01-16	8.13	8.38	8.13	8.19	30000
1997-01-17	8.19	8.28	8.19	8.28	6800
1997-01-20	8.25	8.50	8.25	8.44	22000
1997-01-21	8.50	8.75	8.50	8.66	34800
1997-01-22	8.56	8.81	8.50	8.75	62800
1997-01-23	8.53	8.69	8.50	8.50	21600
1997-01-24	8.50	8.63	8.50	8.50	16800
1997-01-27	8.63	8.63	8.06	8.25	100000
1997-01-28	8.25	8.34	8.13	8.13	18400
1997-01-29	8.13	8.50	8.13	8.38	57200
1997-01-30	8.56	8.56	8.38	8.56	37600
1997-01-31	8.56	8.56	8.44	8.44	8000
1997-02-03	8.44	8.44	8.44	8.44	3200
1997-02-04	8.44	8.44	8.31	8.31	16000
1997-02-05	8.31	8.50	8.31	8.50	54800
1997-02-06	8.44	8.53	8.44	8.53	1200
1997-02-07	8.69	8.69	8.44	8.44	800
1997-02-10	8.72	8.88	8.63	8.63	26800
1997-02-11	8.63	8.81	8.63	8.75	13600
1997-02-12	8.63	8.75	8.50	8.50	70400
1997-02-13	8.50	8.63	8.50	8.63	19600
1997-02-14	8.56	8.63	8.56	8.63	6400
1997-02-18	8.75	8.75	8.50	8.63	19600
1997-02-19	8.75	8.75	8.50	8.75	41600
1997-02-20	8.75	9.13	8.75	9.13	228000
1997-02-21	8.94	9.13	8.94	8.94	34800
1997-02-24	8.94	9.19	8.94	9.19	52000
1997-02-25	9.03	9.19	9.00	9.00	27200
1997-02-26	9.19	9.19	9.00	9.00	40000
1997-02-27	9.00	9.19	9.00	9.19	41600
1997-02-28	9.00	9.19	9.00	9.09	18800
1997-03-03	9.19	9.19	9.00	9.00	17600
1997-03-04	9.00	9.09	9.00	9.06	22000
1997-03-05	9.06	9.25	9.06	9.06	15200
1997-03-06	9.25	9.25	9.06	9.06	92000
1997-03-07	9.25	9.25	9.06	9.06	23200
1997-03-10	9.06	9.16	9.06	9.06	24800
1997-03-11	9.16	9.19	9.06	9.19	179600
1997-03-12	9.16	9.19	9.13	9.16	27200
1997-03-13	9.16	9.31	9.16	9.31	18400
1997-03-14	9.31	9.31	9.13	9.16	88000
1997-03-17	9.19	9.19	9.00	9.06	13600
1997-03-18	9.09	9.13	9.06	9.06	18400
1997-03-19	9.06	9.13	9.06	9.09	12800
1997-03-20	9.06	9.25	9.06	9.13	58400
1997-03-21	9.13	9.25	9.06	9.25	29600
1997-03-24	9.06	9.22	9.06	9.22	2400
1997-03-25	9.06	9.25	9.06	9.06	4800
1997-03-26	9.06	9.31	9.06	9.31	22800
1997-03-31	9.13	9.19	9.06	9.13	86000
1997-04-01	9.06	9.19	9.06	9.19	7200
1997-04-02	9.06	9.16	9.06	9.06	17600
1997-04-03	9.06	9.16	9.06	9.08	20800
1997-04-04	9.08	9.13	9.06	9.13	88400
1997-04-07	9.06	9.13	9.06	9.06	102000
1997-04-08	9.06	9.09	9.06	9.09	2400
1997-04-09	9.13	9.28	9.13	9.25	19600
1997-04-10	9.13	9.25	9.13	9.13	5200
1997-04-11	9.06	9.31	9.06	9.31	107200
1997-04-14	9.25	9.38	9.25	9.25	22800
1997-04-15	9.38	9.50	9.25	9.50	187200
1997-04-16	9.50	9.50	9.31	9.41	13600
1997-04-17	9.50	9.56	9.31	9.50	41200
1997-04-18	9.44	9.88	9.44	9.88	53200
1997-04-21	9.88	10.00	9.75	9.75	38800
1997-04-22	9.75	10.06	9.56	9.56	168800
1997-04-23	9.69	9.75	9.56	9.56	23600
1997-04-24	9.56	9.69	9.56	9.56	8800
1997-04-25	9.66	9.66	9.56	9.56	20800
1997-04-28	9.56	9.75	9.56	9.56	38000
1997-04-29	9.75	9.75	9.56	9.56	22000
1997-04-30	9.50	9.63	9.44	9.63	19600
1997-05-01	9.63	9.88	9.50	9.75	94000
1997-05-02	9.94	9.94	9.69	9.88	65600
1997-05-05	9.81	9.94	9.69	9.69	40800
1997-05-06	9.81	9.81	9.63	9.75	14800
1997-05-07	9.56	9.81	9.56	9.81	24800
1997-05-08	9.56	9.81	9.56	9.69	12800
1997-05-09	9.56	9.56	9.56	9.56	9600
1997-05-12	9.63	9.78	9.56	9.75	28400
1997-05-13	9.75	9.75	9.56	9.56	2000
1997-05-14	9.81	9.81	9.59	9.75	2000
1997-05-15	9.66	9.75	9.56	9.56	8400
1997-05-16	9.69	9.75	9.59	9.64	95200
1997-05-19	9.59	9.69	9.59	9.69	3600
1997-05-20	9.64	9.75	9.56	9.75	2800
1997-05-21	9.75	9.78	9.56	9.75	6000
1997-05-22	9.75	9.75	9.56	9.56	52400
1997-05-23	9.50	9.69	9.50	9.69	19600
1997-05-27	9.50	9.50	9.44	9.44	15200
1997-05-28	9.44	9.66	9.44	9.66	18800
1997-05-29	9.44	9.66	9.44	9.66	19200
1997-05-30	9.56	9.81	9.53	9.78	37600
1997-06-02	9.69	9.75	9.69	9.75	22800
1997-06-03	9.73	9.73	9.73	9.73	2000
1997-06-04	9.59	9.78	9.59	9.78	8800
1997-06-05	9.78	9.78	9.78	9.78	400
1997-06-06	9.63	9.78	9.63	9.78	14000
1997-06-09	9.72	9.94	9.72	9.94	21600
1997-06-10	9.78	9.94	9.78	9.81	5600
1997-06-11	9.94	9.94	9.78	9.84	2800
1997-06-12	9.75	9.94	9.75	9.94	33600
1997-06-13	9.94	10.00	9.78	10.00	25200
1997-06-16	10.00	10.34	9.94	10.34	325200
1997-06-17	10.19	10.19	9.94	10.03	256000
1997-06-18	10.13	10.13	10.00	10.13	82800
1997-06-19	10.13	10.19	10.00	10.13	94400
1997-06-20	10.19	10.19	9.72	9.75	410800
1997-06-23	9.75	9.81	9.69	9.81	110000
1997-06-24	9.69	9.75	9.56	9.63	106000
1997-06-25	9.56	9.75	9.38	9.53	189600
1997-06-26	9.50	9.53	9.00	9.13	300400
1997-06-27	9.13	9.16	8.75	8.75	401200
1997-06-30	8.78	8.84	8.25	8.75	1374400
1997-07-01	8.81	9.28	8.81	9.28	138800
1997-07-02	9.31	9.31	9.00	9.08	100400
1997-07-03	9.17	9.19	9.00	9.16	100800
1997-07-07	9.00	9.06	9.00	9.06	24800
1997-07-08	9.19	9.19	9.00	9.09	2000
1997-07-09	9.09	9.19	9.00	9.09	45200
1997-07-10	9.13	9.19	9.13	9.16	64000
1997-07-11	9.16	9.28	9.16	9.28	18800
1997-07-14	9.28	9.44	9.16	9.41	60000
1997-07-15	9.34	9.56	9.34	9.38	23600
1997-07-16	9.44	9.44	9.38	9.38	68000
1997-07-17	9.44	9.44	9.25	9.25	30000
1997-07-18	9.19	9.34	9.06	9.06	216800
1997-07-21	9.19	9.19	9.19	9.19	10000
1997-07-22	9.16	9.19	9.06	9.19	9200
1997-07-23	9.19	9.56	9.06	9.41	93600
1997-07-24	9.44	9.56	9.38	9.47	64400
1997-07-25	9.69	9.69	9.50	9.69	97200
1997-07-28	9.50	9.69	9.50	9.69	2800
1997-07-29	9.69	9.94	9.69	9.94	62000
1997-07-30	9.97	10.03	9.88	9.88	38800
1997-07-31	9.91	10.03	9.91	10.03	27600
1997-08-01	9.88	10.03	9.88	10.03	7600
1997-08-04	9.91	9.91	9.75	9.91	25600
1997-08-05	9.84	10.00	9.81	9.81	37600
1997-08-06	9.98	10.00	9.88	10.00	51200
1997-08-07	10.03	10.03	9.94	10.00	85600
1997-08-08	9.88	9.93	9.75	9.75	65200
1997-08-11	9.81	9.91	9.69	9.81	32400
1997-08-12	9.91	9.91	9.75	9.78	7600
1997-08-13	9.69	9.81	9.56	9.69	61600
1997-08-14	9.69	9.75	9.63	9.75	97600
1997-08-15	9.63	9.75	9.63	9.63	15200
1997-08-18	9.75	9.81	9.50	9.50	78400
1997-08-19	9.53	9.66	9.52	9.66	52000
1997-08-20	9.59	9.59	9.59	9.59	800
1997-08-21	9.59	9.78	9.59	9.78	8400
1997-08-22	9.66	9.66	9.47	9.50	6800
1997-08-25	9.50	9.59	9.50	9.50	72400
1997-08-26	9.50	9.56	9.50	9.56	10400
1997-08-27	9.44	9.50	9.44	9.50	15600
1997-08-28	9.50	9.63	9.50	9.63	19200
1997-08-29	9.56	9.63	9.50	9.63	19600
1997-09-02	9.63	9.69	9.56	9.69	25200
1997-09-03	9.81	9.81	9.66	9.75	61200
1997-09-04	9.84	9.91	9.83	9.91	14000
1997-09-05	9.94	9.94	9.92	9.92	7600
1997-09-08	9.94	10.09	9.94	10.03	84400
1997-09-09	10.08	10.22	9.97	10.22	78000
1997-09-10	10.22	10.31	9.97	10.25	119600
1997-09-11	10.34	10.34	10.19	10.19	18000
1997-09-12	10.19	10.38	10.19	10.38	84000
1997-09-15	10.25	10.50	10.25	10.50	50800
1997-09-16	10.44	10.50	10.38	10.50	8000
1997-09-17	10.44	10.50	10.44	10.50	9200
1997-09-18	10.42	10.44	10.38	10.44	13200
1997-09-19	10.31	10.41	10.31	10.38	15200
1997-09-22	10.38	10.38	10.28	10.28	11200
1997-09-23	10.28	10.31	10.25	10.25	9200
1997-09-24	10.25	10.31	10.25	10.31	15200
1997-09-25	10.25	10.31	10.25	10.31	4800
1997-09-26	10.44	10.44	10.44	10.44	400
1997-09-29	10.28	10.36	10.28	10.28	36800
1997-09-30	10.28	10.53	10.28	10.53	44800
1997-10-01	10.44	10.53	10.44	10.53	38400
1997-10-02	10.44	10.59	10.38	10.38	28400
1997-10-03	10.34	10.44	10.34	10.34	16800
1997-10-06	10.44	10.44	10.44	10.44	800
1997-10-07	10.34	10.45	10.34	10.38	16000
1997-10-08	10.47	10.50	10.38	10.50	102800
1997-10-09	10.34	10.42	10.16	10.25	36800
1997-10-10	10.22	10.25	10.16	10.25	24400
1997-10-13	10.22	10.31	10.16	10.19	53200
1997-10-14	10.16	10.22	10.09	10.22	26400
1997-10-15	10.09	10.09	10.00	10.06	17200
1997-10-16	10.00	10.11	10.00	10.06	40800
1997-10-17	10.00	10.00	9.81	9.81	62400
1997-10-20	9.81	9.84	9.81	9.84	5600
1997-10-21	9.84	10.00	9.81	9.81	7200
1997-10-22	9.81	10.00	9.78	9.84	37200
1997-10-23	9.78	9.81	9.78	9.81	8800
1997-10-24	9.81	10.00	9.81	10.00	23600
1997-10-27	9.78	10.00	9.75	9.75	34800
1997-10-28	9.69	9.69	9.41	9.47	133600
1997-10-29	9.44	9.66	9.44	9.63	309600
1997-10-30	9.38	9.56	9.38	9.56	37200
1997-10-31	9.41	9.44	9.41	9.44	4000
1997-11-03	9.44	9.66	9.44	9.66	800
1997-11-04	9.41	9.69	9.41	9.69	16000
1997-11-05	9.78	9.94	9.75	9.75	36000
1997-11-06	9.94	9.94	9.66	9.75	139200
1997-11-07	9.56	9.64	9.56	9.64	46000
1997-11-10	9.72	9.72	9.50	9.50	12800
1997-11-11	9.50	9.63	9.50	9.53	83200
1997-11-12	9.47	9.50	9.47	9.50	10400
1997-11-13	9.50	9.59	9.47	9.59	104800
1997-11-14	9.69	9.81	9.56	9.81	289200
1997-11-17	9.88	10.00	9.63	9.75	58400
1997-11-18	9.63	9.81	9.63	9.63	13600
1997-11-19	9.75	9.75	9.56	9.56	18400
1997-11-20	9.56	9.63	9.53	9.63	56400
1997-11-21	9.69	9.75	9.53	9.75	18400
1997-11-24	9.53	9.75	9.53	9.75	8000
1997-11-26	9.75	9.75	9.63	9.63	6400
1997-11-28	9.53	9.66	9.44	9.44	20400
1997-12-01	9.63	9.72	9.53	9.72	23600
1997-12-02	9.75	9.91	9.75	9.81	37200
1997-12-03	9.78	9.88	9.75	9.88	4800
1997-12-04	9.88	9.91	9.88	9.91	11600
1997-12-05	9.69	9.91	9.69	9.84	3600
1997-12-08	9.94	9.94	9.91	9.91	1600
1997-12-09	9.78	9.94	9.78	9.94	18000
1997-12-10	9.91	9.91	9.78	9.78	6400
1997-12-11	9.94	9.94	9.63	9.63	24000
1997-12-12	9.47	9.50	9.47	9.50	8800
1997-12-15	9.56	9.56	9.44	9.44	19600
1997-12-16	9.56	9.56	9.44	9.56	26000
1997-12-17	9.44	9.56	9.44	9.56	2000
1997-12-18	9.56	9.56	9.47	9.50	87600
1997-12-19	9.50	9.53	9.41	9.44	119200
1997-12-22	9.53	9.53	9.50	9.50	30800
1997-12-23	9.41	9.53	9.41	9.50	60800
1997-12-24	9.53	9.53	9.41	9.41	103600
1997-12-26	9.53	9.53	9.53	9.53	2000
1997-12-29	9.53	9.69	9.50	9.50	24000
1997-12-30	9.69	9.69	9.53	9.53	10000
1997-12-31	9.53	9.75	9.41	9.75	13200
1998-01-02	9.50	9.66	9.50	9.50	25600
1998-01-05	9.44	9.44	9.44	9.44	12800
1998-01-06	9.44	9.56	9.44	9.56	4800
1998-01-07	9.50	9.56	9.47	9.53	84000
1998-01-08	9.50	9.56	9.44	9.50	70400
1998-01-09	9.53	9.53	9.41	9.41	21600
1998-01-12	9.31	9.31	8.94	8.94	69600
1998-01-13	8.94	9.19	8.94	9.13	71200
1998-01-14	8.97	9.00	8.81	8.97	58000
1998-01-15	9.06	9.06	8.91	8.98	51200
1998-01-16	8.94	9.06	8.94	9.06	35600
1998-01-20	9.16	9.16	9.13	9.13	800
1998-01-21	9.00	9.16	9.00	9.16	26800
1998-01-22	9.09	9.16	9.03	9.03	55600
1998-01-23	9.16	9.16	9.00	9.00	9600
1998-01-26	9.00	9.16	9.00	9.00	35200
1998-01-27	9.08	9.16	9.00	9.16	130000
1998-01-28	9.16	9.16	9.00	9.00	84400
1998-01-29	9.03	9.31	9.03	9.19	107600
1998-01-30	9.19	9.19	9.19	9.19	800
1998-02-02	9.31	9.31	9.16	9.31	5200
1998-02-03	9.38	9.44	9.19	9.44	5600
1998-02-04	9.38	9.38	9.25	9.25	1600
1998-02-05	9.25	9.25	9.22	9.22	16000
1998-02-06	9.38	9.38	9.25	9.28	10800
1998-02-09	9.34	9.34	9.34	9.34	8400
1998-02-10	9.25	9.66	9.25	9.63	40800
1998-02-11	9.66	9.78	9.50	9.59	28800
1998-02-12	9.75	10.00	9.56	10.00	50000
1998-02-13	9.84	10.06	9.84	10.03	18400
1998-02-17	9.91	10.13	9.66	9.95	124000
1998-02-18	9.81	9.94	9.81	9.94	6800
1998-02-19	10.00	10.00	9.78	9.78	4800
1998-02-20	9.91	9.91	9.63	9.63	102400
1998-02-23	9.63	9.63	9.25	9.47	102800
1998-02-24	9.38	9.66	9.38	9.47	25200
1998-02-25	9.44	9.63	9.44	9.44	8400
1998-02-26	9.66	9.69	9.44	9.47	5600
1998-02-27	9.47	9.50	9.47	9.50	6400
1998-03-02	9.66	9.66	9.66	9.66	400
1998-03-03	9.66	9.66	9.50	9.50	21600
1998-03-04	9.50	9.69	9.50	9.59	118000
1998-03-05	9.69	9.88	9.56	9.88	150400
1998-03-06	10.00	10.97	10.00	10.81	350000
1998-03-09	10.69	12.09	10.69	11.50	314000
1998-03-10	11.63	11.63	11.19	11.38	142800
1998-03-11	11.19	11.47	10.72	11.03	71200
1998-03-12	11.00	11.13	10.88	10.88	41600
1998-03-13	10.88	11.19	10.78	11.06	49600
1998-03-16	11.19	11.19	10.88	10.94	26000
1998-03-17	10.88	11.00	10.81	10.81	31200
1998-03-18	10.75	10.88	10.69	10.78	109600
1998-03-19	10.69	10.94	10.69	10.91	20000
1998-03-20	10.88	10.88	10.69	10.80	29200
1998-03-23	11.09	11.09	10.75	10.75	11600
1998-03-24	11.06	11.06	11.00	11.06	23600
1998-03-25	11.00	11.53	11.00	11.53	26000
1998-03-26	11.59	11.59	11.56	11.56	9600
1998-03-27	11.56	11.56	11.31	11.31	30000
1998-03-30	11.44	11.44	11.25	11.31	55600
1998-03-31	11.31	11.41	11.31	11.41	48000
1998-04-01	11.31	11.44	11.25	11.31	40000
1998-04-02	11.50	11.81	11.50	11.53	92800
1998-04-03	11.53	11.69	11.34	11.69	57600
1998-04-06	11.69	11.69	11.20	11.41	88000
1998-04-07	11.41	11.47	11.25	11.45	24000
1998-04-08	11.56	11.56	11.41	11.55	39200
1998-04-09	11.63	11.63	11.41	11.41	3200
1998-04-13	11.63	11.63	11.44	11.59	20800
1998-04-14	11.44	11.56	11.41	11.41	30400
1998-04-15	11.38	11.50	11.38	11.50	46800
1998-04-16	11.50	11.56	11.44	11.56	74000
1998-04-17	11.63	12.03	11.63	11.88	64000
1998-04-20	11.88	11.94	11.81	11.88	57600
1998-04-21	12.13	12.19	11.97	12.19	85200
1998-04-22	12.22	12.34	12.16	12.22	82800
1998-04-23	12.19	12.44	12.19	12.19	86800
1998-04-24	12.19	12.31	12.13	12.25	27600
1998-04-27	12.31	12.31	12.00	12.00	290800
1998-04-28	12.19	12.19	12.06	12.06	59200
1998-04-29	12.19	12.19	11.81	11.84	157200
1998-04-30	12.06	12.06	11.81	11.81	218400
1998-05-01	12.00	12.00	11.75	11.97	6800
1998-05-04	11.97	11.97	11.75	11.81	86800
1998-05-05	11.78	11.81	11.63	11.63	112400
1998-05-06	11.81	11.81	11.72	11.75	5200
1998-05-07	11.69	11.75	11.69	11.69	60400
1998-05-08	11.69	11.75	11.63	11.73	56400
1998-05-11	11.63	11.66	11.61	11.66	6400
1998-05-12	11.59	11.66	11.48	11.48	64800
1998-05-13	11.47	11.56	11.22	11.34	53600
1998-05-14	11.22	11.34	11.13	11.31	54800
1998-05-15	11.41	11.44	11.28	11.41	23200
1998-05-18	11.47	11.63	11.47	11.48	129200
1998-05-19	11.56	11.59	11.56	11.56	11600
1998-05-20	11.63	11.97	11.50	11.59	188400
1998-05-21	11.44	11.63	11.44	11.47	11600
1998-05-22	11.75	11.75	11.38	11.38	37200
1998-05-26	11.56	11.56	10.97	11.19	38800
1998-05-27	11.31	11.38	11.31	11.38	89600
1998-05-28	11.38	11.38	11.31	11.36	34800
1998-05-29	11.47	11.47	11.19	11.22	29200
1998-06-01	11.22	11.22	11.13	11.13	8400
1998-06-02	11.13	11.25	11.13	11.16	76800
1998-06-03	11.19	11.19	10.84	10.88	66800
1998-06-04	10.97	11.03	10.84	11.03	90400
1998-06-05	11.03	11.06	11.00	11.02	98000
1998-06-08	11.05	11.19	11.00	11.03	187200
1998-06-09	11.16	11.16	11.00	11.05	17200
1998-06-10	11.00	11.09	10.91	10.97	78800
1998-06-11	11.06	11.06	10.81	10.84	69200
1998-06-12	10.88	10.88	10.34	10.56	248800
1998-06-15	10.63	10.63	10.34	10.34	89200
1998-06-16	10.75	10.75	10.25	10.72	94400
1998-06-17	10.69	11.06	10.50	10.88	108200
1998-06-18	11.00	11.00	10.81	10.94	84000
1998-06-19	10.84	10.84	10.25	10.25	116000
1998-06-22	10.38	10.50	10.06	10.13	92400
1998-06-23	10.06	10.44	10.06	10.34	256000
1998-06-24	10.06	10.56	10.06	10.44	287200
1998-06-25	10.56	10.63	10.25	10.38	81000
1998-06-26	10.31	10.63	10.25	10.63	192800
1998-06-29	10.50	11.19	10.50	11.06	112400
1998-06-30	10.81	11.06	10.69	11.06	69000
1998-07-01	11.06	11.06	10.69	10.88	266000
1998-07-02	11.06	11.13	10.75	10.94	95800
1998-07-06	10.88	11.25	10.75	11.13	136600
1998-07-07	11.13	12.31	11.00	12.25	192800
1998-07-08	12.06	12.50	12.06	12.25	81400
1998-07-09	12.25	12.38	12.06	12.25	161600
1998-07-10	12.38	12.38	12.00	12.00	193600
1998-07-13	12.00	12.25	12.00	12.09	199000
1998-07-14	12.09	12.50	12.00	12.31	101400
1998-07-15	12.38	12.38	12.13	12.13	79400
1998-07-16	12.13	12.44	12.13	12.44	106200
1998-07-17	12.44	12.50	12.25	12.31	29000
1998-07-20	12.31	12.50	12.19	12.38	114800
1998-07-21	12.25	12.38	11.81	11.81	143800
1998-07-22	11.81	12.06	11.00	11.50	228800
1998-07-23	11.50	11.50	11.00	11.13	191400
1998-07-24	11.00	11.25	10.56	11.00	278000
1998-07-27	11.25	11.25	10.88	10.88	537800
1998-07-28	11.13	11.13	11.00	11.06	62200
1998-07-29	11.06	11.31	11.06	11.19	93400
1998-07-30	11.38	11.38	11.13	11.13	10000
1998-07-31	11.13	11.20	11.13	11.13	134400
1998-08-03	11.22	11.31	11.13	11.25	121200
1998-08-04	11.31	11.38	10.31	10.50	179200
1998-08-05	10.38	10.94	10.25	10.50	100600
1998-08-06	10.94	12.00	10.88	12.00	85800
1998-08-07	11.56	11.75	11.00	11.00	90000
1998-08-10	10.75	11.00	10.69	10.69	86000
1998-08-11	10.94	10.94	10.50	10.81	51200
1998-08-12	10.56	11.00	10.50	10.69	40200
1998-08-13	10.50	10.88	10.50	10.78	35800
1998-08-14	10.78	11.00	10.50	10.56	5000
1998-08-17	11.25	11.25	10.50	10.88	73400
1998-08-18	10.63	11.00	10.50	10.88	49200
1998-08-19	10.75	11.00	10.75	10.75	25800
1998-08-20	10.75	10.88	10.75	10.75	27400
1998-08-21	10.75	10.75	10.31	10.31	34800
1998-08-24	10.34	10.38	10.13	10.31	134200
1998-08-25	10.39	10.63	10.03	10.03	94000
1998-08-26	10.06	10.06	9.38	9.38	75800
1998-08-27	9.38	9.41	8.88	8.88	123600
1998-08-28	9.13	9.25	8.31	8.50	129400
1998-08-31	8.63	9.13	8.50	8.75	187800
1998-09-01	8.75	9.00	8.44	8.94	106800
1998-09-02	9.06	9.06	8.81	9.06	211400
1998-09-03	9.00	9.00	8.75	9.00	63800
1998-09-04	9.00	9.00	8.75	8.94	219400
1998-09-08	9.38	10.06	9.19	10.06	224200
1998-09-09	9.69	9.69	9.19	9.19	54800
1998-09-10	9.66	9.66	9.00	9.03	382000
1998-09-11	9.25	9.31	8.94	9.25	157400
1998-09-14	9.00	9.25	9.00	9.00	133800
1998-09-15	8.88	9.13	8.63	8.81	168800
1998-09-16	8.81	9.13	8.75	8.94	34000
1998-09-17	8.75	9.13	8.56	9.13	77000
1998-09-18	9.63	10.00	9.09	10.00	2807400
1998-09-21	9.63	10.00	9.44	9.75	71400
1998-09-22	9.50	9.63	9.31	9.31	1793600
1998-09-23	9.41	11.14	9.31	11.13	148200
1998-09-24	11.00	11.25	10.69	11.19	100400
1998-09-25	10.75	11.19	10.63	10.94	119800
1998-09-28	11.00	11.06	10.66	10.94	13200
1998-09-29	10.75	10.94	10.75	10.84	28200
1998-09-30	10.50	11.63	10.50	11.63	239400
1998-10-01	11.38	11.38	10.19	10.19	98400
1998-10-02	10.50	10.63	10.19	10.63	85800
1998-10-05	10.44	10.75	10.44	10.44	126000
1998-10-06	10.63	10.75	9.69	10.00	60200
1998-10-07	9.88	10.13	9.31	10.13	321400
1998-10-08	9.50	10.13	9.50	10.03	107000
1998-10-09	10.31	10.72	9.88	10.31	96200
1998-10-12	10.25	10.72	10.25	10.50	15200
1998-10-13	10.31	10.52	10.31	10.31	51000
1998-10-14	10.25	10.44	9.69	9.69	59800
1998-10-15	9.81	10.50	9.75	10.50	64800
1998-10-16	10.38	10.63	10.06	10.50	56200
1998-10-19	10.50	10.72	10.00	10.38	76400
1998-10-20	10.00	10.72	10.00	10.38	155400
1998-10-21	10.53	10.94	10.25	10.72	111200
1998-10-22	10.50	10.94	10.25	10.78	75600
1998-10-23	10.81	10.88	10.50	10.50	551600
1998-10-26	10.50	10.88	10.44	10.88	105800
1998-10-27	10.94	10.94	10.31	10.75	57000
1998-10-28	10.75	10.75	10.41	10.72	74600
1998-10-29	10.31	10.88	10.31	10.69	116800
1998-10-30	10.63	10.97	10.56	10.97	126800
1998-11-02	10.81	11.25	10.81	11.09	220600
1998-11-03	11.19	11.25	10.81	11.20	509000
1998-11-04	11.25	11.50	11.19	11.50	281200
1998-11-05	11.38	11.38	10.94	11.25	123600
1998-11-06	11.19	11.41	11.19	11.38	157200
1998-11-09	11.28	11.41	11.13	11.41	152600
1998-11-10	11.38	11.41	11.13	11.19	40600
1998-11-11	11.13	11.44	11.13	11.22	72400
1998-11-12	11.19	11.57	11.19	11.34	43400
1998-11-13	11.50	11.63	11.09	11.63	79600
1998-11-16	11.38	11.88	11.06	11.88	84000
1998-11-17	11.88	11.88	11.31	11.50	25800
1998-11-18	11.31	11.50	11.31	11.34	26600
1998-11-19	11.44	11.44	11.13	11.28	60200
1998-11-20	11.13	11.56	11.13	11.44	82200
1998-11-23	11.44	11.56	11.25	11.28	64000
1998-11-24	11.50	11.50	11.22	11.34	32400
1998-11-25	11.50	11.88	11.31	11.75	98200
1998-11-27	11.75	11.88	11.75	11.81	38000
1998-11-30	11.88	11.88	11.63	11.75	91400
1998-12-01	11.50	11.84	11.50	11.69	184400
1998-12-02	11.72	11.84	11.56	11.56	38400
1998-12-03	11.50	11.81	11.34	11.56	47000
1998-12-04	11.44	11.78	11.19	11.25	93000
1998-12-07	11.44	11.63	11.31	11.63	22600
1998-12-08	11.38	11.88	11.38	11.88	56800
1998-12-09	11.88	11.94	11.38	11.88	115200
1998-12-10	11.92	11.92	11.56	11.88	46400
1998-12-11	11.56	11.88	11.53	11.53	13800
1998-12-14	11.31	11.69	11.25	11.25	25400
1998-12-15	11.25	11.50	11.06	11.44	36800
1998-12-16	11.38	11.72	11.38	11.72	69000
1998-12-17	11.56	11.66	11.31	11.59	190000
1998-12-18	11.84	11.84	11.19	11.22	176000
1998-12-21	11.31	11.38	11.09	11.09	49000
1998-12-22	11.13	11.13	10.69	11.06	62200
1998-12-23	10.94	11.13	10.63	10.75	63000
1998-12-24	10.88	11.34	10.50	10.81	39800
1998-12-28	11.31	11.31	10.94	11.31	88800
1998-12-29	10.94	11.00	10.56	10.97	91400
1998-12-30	11.19	11.44	11.00	11.13	35000
1998-12-31	11.06	11.39	11.00	11.13	50200
1999-01-04	11.25	11.38	10.97	11.38	85400
1999-01-05	11.06	11.34	10.88	10.97	90600
1999-01-06	10.91	11.50	10.88	11.25	164800
1999-01-07	11.13	11.50	11.06	11.06	56800
1999-01-08	11.06	11.56	11.06	11.56	197800
1999-01-11	11.13	11.50	11.13	11.31	34800
1999-01-12	11.00	11.56	10.94	11.50	91200
1999-01-13	10.94	11.53	10.94	11.47	66200
1999-01-14	11.50	11.53	11.13	11.38	66000
1999-01-15	11.13	11.38	10.94	11.22	76200
1999-01-19	11.13	11.38	11.06	11.28	1297200
1999-01-20	11.13	11.28	11.00	11.06	105000
1999-01-21	10.94	11.13	10.75	10.88	144200
1999-01-22	10.88	11.16	10.84	11.16	157600
1999-01-25	11.00	11.06	10.81	11.00	184200
1999-01-26	10.88	11.25	10.88	11.03	4081800
1999-01-27	10.88	11.06	10.88	11.00	126200
1999-01-28	11.00	11.19	10.88	11.00	64200
1999-01-29	11.13	11.13	10.50	10.56	115200
1999-02-01	10.88	10.94	10.69	10.84	81800
1999-02-02	10.84	11.25	10.84	11.13	213600
1999-02-03	11.06	11.88	11.06	11.38	594400
1999-02-04	11.19	11.25	10.50	10.69	162200
1999-02-05	10.75	11.00	10.63	10.63	93000
1999-02-08	10.63	11.00	10.53	10.81	30000
1999-02-09	10.56	10.72	10.50	10.63	5908200
1999-02-10	10.50	10.50	10.16	10.19	49400
1999-02-11	10.31	10.31	10.06	10.06	66600
1999-02-12	10.06	10.16	10.00	10.05	58400
1999-02-16	10.06	10.09	9.94	10.03	78600
1999-02-17	9.81	10.06	9.81	9.84	150200
1999-02-18	9.84	10.03	9.84	9.94	38200
1999-02-19	10.00	10.25	9.94	10.06	94400
1999-02-22	9.97	10.13	9.88	9.97	172200
1999-02-23	9.91	10.09	9.91	10.06	97800
1999-02-24	9.97	10.06	9.94	10.00	126400
1999-02-25	9.81	10.00	9.78	9.94	136800
1999-02-26	9.75	10.25	9.75	10.25	77800
1999-03-01	10.13	10.22	9.94	10.22	117800
1999-03-02	10.13	10.63	10.13	10.25	70800
1999-03-03	10.25	10.25	10.06	10.06	2016600
1999-03-04	10.25	10.25	10.06	10.16	45000
1999-03-05	10.13	10.44	10.00	10.13	151400
1999-03-08	10.00	10.19	9.81	9.81	872800
1999-03-09	9.75	9.81	8.94	9.81	166400
1999-03-10	9.63	9.75	9.50	9.69	96200
1999-03-11	9.56	9.72	9.41	9.41	59000
1999-03-12	9.56	9.56	8.97	9.03	75200
1999-03-15	9.19	9.19	8.94	9.13	56000
1999-03-16	9.06	9.16	8.81	8.94	263200
1999-03-17	8.88	9.25	8.88	9.00	132400
1999-03-18	9.03	9.22	8.97	8.97	186800
1999-03-19	8.88	9.56	8.84	9.41	354400
1999-03-22	9.47	9.78	9.25	9.78	140600
1999-03-23	9.63	9.63	9.31	9.50	152000
1999-03-24	9.38	9.81	9.38	9.81	111400
1999-03-25	9.94	10.13	9.81	10.06	416600
1999-03-26	10.00	10.19	10.00	10.16	323200
1999-03-29	10.06	10.31	10.06	10.28	197400
1999-03-30	10.06	10.38	10.00	10.25	84600
1999-03-31	10.19	10.19	9.19	9.31	524000
1999-04-01	9.19	9.63	9.13	9.56	251400
1999-04-05	9.63	10.06	9.63	10.00	301000
1999-04-06	9.81	10.25	9.75	10.19	254800
1999-04-07	10.25	10.31	10.09	10.09	432800
1999-04-08	10.00	10.03	9.72	9.94	323200
1999-04-09	10.00	10.25	9.97	10.16	314400
1999-04-12	10.22	10.25	9.94	10.19	284400
1999-04-13	10.19	10.25	9.50	9.88	116800
1999-04-14	9.97	10.28	9.94	10.00	219400
1999-04-15	10.13	10.50	9.94	10.50	669800
1999-04-16	10.41	11.19	10.41	10.81	234400
1999-04-19	10.94	11.13	10.69	10.97	211800
1999-04-20	10.81	10.91	10.75	10.75	50600
1999-04-21	10.75	11.19	10.75	11.19	189800
1999-04-22	11.06	11.38	11.00	11.25	366600
1999-04-23	11.00	11.25	10.88	11.00	69600
1999-04-26	11.06	11.06	10.88	10.97	87200
1999-04-27	10.81	11.13	10.81	10.88	91000
1999-04-28	10.84	11.03	10.72	10.78	76200
1999-04-29	10.72	10.81	10.25	10.50	110400
1999-04-30	10.50	10.63	10.31	10.31	192400
1999-05-03	10.50	10.50	9.88	9.94	70800
1999-05-04	10.00	11.00	10.00	10.50	129800
1999-05-05	10.75	11.31	10.50	10.81	151800
1999-05-06	10.88	11.06	10.56	10.94	83000
1999-05-07	11.03	11.88	11.03	11.88	333600
1999-05-10	11.63	11.63	11.13	11.44	157400
1999-05-11	11.44	11.50	11.25	11.50	297200
1999-05-12	11.25	11.59	11.25	11.44	393600
1999-05-13	11.56	11.72	11.44	11.53	214400
1999-05-14	11.38	11.50	10.75	11.00	382200
1999-05-17	11.13	11.13	10.75	11.00	89200
1999-05-18	10.81	11.00	10.66	10.66	103800
1999-05-19	10.88	10.88	10.25	10.75	119800
1999-05-20	10.75	11.00	10.63	10.88	62600
1999-05-21	11.00	11.06	10.63	11.00	211800
1999-05-24	10.75	11.00	10.56	10.84	232200
1999-05-25	10.72	11.00	10.72	11.00	240400
1999-05-26	11.00	11.44	10.88	11.00	214200
1999-05-27	11.13	11.16	11.00	11.06	41800
1999-05-28	11.03	11.25	11.03	11.19	101000
1999-06-01	11.25	11.25	11.00	11.06	152000
1999-06-02	11.06	11.31	11.00	11.31	130600
1999-06-03	11.19	11.22	11.03	11.06	114400
1999-06-04	11.06	11.31	11.00	11.31	10200
1999-06-07	11.31	11.31	11.00	11.09	85000
1999-06-08	11.06	11.09	11.00	11.09	76000
1999-06-09	11.09	11.09	11.00	11.09	22600
1999-06-10	10.91	11.09	10.88	11.09	108000
1999-06-11	11.13	11.13	10.88	10.88	98200
1999-06-14	10.88	10.88	10.59	10.75	87000
1999-06-15	10.66	10.94	10.66	10.66	28400
1999-06-16	10.88	10.97	10.66	10.94	10000
1999-06-17	10.88	11.19	10.88	11.19	88000
1999-06-18	11.50	11.50	11.09	11.13	196800
1999-06-21	11.22	11.22	10.88	11.03	225400
1999-06-22	11.00	11.06	10.91	11.03	224400
1999-06-23	11.00	11.03	10.88	10.88	29000
1999-06-24	10.94	11.00	10.75	10.78	160000
1999-06-25	10.95	10.95	10.75	10.75	231600
1999-06-28	10.81	10.94	10.72	10.94	134600
1999-06-29	10.75	11.00	10.56	10.72	104800
1999-06-30	10.94	10.94	10.25	10.25	402800
1999-07-01	10.63	11.25	10.63	10.63	112400
1999-07-02	10.63	10.94	10.63	10.84	80600
1999-07-06	10.94	10.94	10.63	10.78	120800
1999-07-07	10.69	10.84	10.69	10.84	185600
1999-07-08	10.75	10.75	10.44	10.44	162400
1999-07-09	10.53	10.53	10.44	10.47	187000
1999-07-12	10.59	10.59	9.94	10.16	219000
1999-07-13	10.16	10.31	10.00	10.06	100800
1999-07-14	10.22	10.38	10.13	10.22	95200
1999-07-15	10.19	10.38	10.19	10.38	132800
1999-07-16	10.38	10.50	10.22	10.34	107800
1999-07-19	10.41	10.50	10.25	10.31	25400
1999-07-20	10.25	10.38	10.19	10.38	155000
1999-07-21	10.19	10.38	10.19	10.31	41800
1999-07-22	10.00	10.19	9.75	10.19	213600
1999-07-23	10.00	10.13	10.00	10.06	145800
1999-07-26	10.00	10.13	9.44	9.75	240200
1999-07-27	9.75	9.75	9.38	9.50	111200
1999-07-28	9.44	9.50	9.25	9.25	202800
1999-07-29	9.25	9.44	9.16	9.44	132000
1999-07-30	9.25	9.47	9.25	9.47	157000
1999-08-02	9.38	9.53	9.22	9.50	173800
1999-08-03	9.41	9.56	9.31	9.56	66000
1999-08-04	9.56	9.81	9.38	9.38	109600
1999-08-05	9.56	9.63	9.31	9.50	95800
1999-08-06	9.31	9.50	9.31	9.34	75400
1999-08-09	9.34	9.69	9.31	9.69	120600
1999-08-10	9.38	9.78	9.38	9.78	91600
1999-08-11	9.56	10.25	9.44	9.94	50000
1999-08-12	9.81	10.13	9.56	9.81	51000
1999-08-13	9.75	9.94	9.56	9.75	27600
1999-08-16	9.63	9.75	9.56	9.75	39400
1999-08-17	9.63	9.69	9.50	9.63	99000
1999-08-18	9.75	9.75	9.59	9.59	58400
1999-08-19	9.59	9.75	9.59	9.59	64000
1999-08-20	9.69	9.69	9.66	9.69	32000
1999-08-23	9.78	9.88	9.69	9.88	55000
1999-08-24	9.75	9.88	9.75	9.88	69600
1999-08-25	9.84	9.94	9.84	9.94	97200
1999-08-26	9.84	9.94	9.84	9.84	51000
1999-08-27	9.89	9.94	9.84	9.91	97600
1999-08-30	9.94	10.25	9.94	10.02	183800
1999-08-31	10.00	10.13	10.00	10.13	78600
1999-09-01	10.09	10.34	10.09	10.28	57200
1999-09-02	10.28	10.28	10.22	10.25	49800
1999-09-03	10.25	10.38	10.22	10.38	100600
1999-09-07	10.33	10.44	10.22	10.38	84000
1999-09-08	10.38	10.44	10.22	10.41	82800
1999-09-09	10.44	10.53	10.25	10.50	50000
1999-09-10	10.28	10.50	10.25	10.28	68200
1999-09-13	10.22	10.38	10.22	10.28	81400
1999-09-14	10.38	10.38	10.22	10.28	265600
1999-09-15	10.44	10.44	10.28	10.28	24600
1999-09-16	10.28	10.47	10.25	10.25	96000
1999-09-17	10.44	10.44	10.25	10.25	49400
1999-09-20	10.22	10.25	10.19	10.19	218600
1999-09-21	10.19	10.38	10.19	10.38	65600
1999-09-22	10.19	10.34	10.19	10.25	98200
1999-09-23	10.28	10.34	10.19	10.22	197000
1999-09-24	10.20	10.38	10.19	10.36	104200
1999-09-27	10.35	10.47	10.22	10.27	73600
1999-09-28	10.19	10.38	10.19	10.36	28800
1999-09-29	10.34	10.44	10.31	10.41	40400
1999-09-30	10.38	10.44	10.31	10.44	63400
1999-10-01	10.25	10.38	10.19	10.25	29600
1999-10-04	10.31	10.38	10.28	10.34	7200
1999-10-05	10.22	10.38	10.22	10.38	13000
1999-10-06	10.34	10.50	10.34	10.41	174200
1999-10-07	10.41	10.44	10.13	10.13	67000
1999-10-08	10.13	10.38	10.13	10.38	10400
1999-10-11	10.06	10.13	9.94	9.97	36600
1999-10-12	10.19	10.19	9.94	10.00	34600
1999-10-13	10.00	10.31	10.00	10.19	223600
1999-10-14	10.19	10.38	10.13	10.25	1283200
1999-10-15	10.25	10.34	10.25	10.34	234800
1999-10-18	10.25	10.31	9.66	9.94	76200
1999-10-19	9.97	10.13	9.94	9.94	82000
1999-10-20	9.94	10.38	9.94	10.38	203200
1999-10-21	10.44	10.50	10.16	10.50	545400
1999-10-22	10.50	10.69	10.47	10.69	123600
1999-10-25	10.69	10.94	10.50	10.84	321400
1999-10-26	10.75	11.38	10.75	10.94	240200
1999-10-27	10.75	10.94	10.44	10.94	344000
1999-10-28	10.75	11.38	10.75	11.38	166000
1999-10-29	11.31	11.47	11.19	11.19	115400
1999-11-01	11.19	11.25	10.81	10.81	60200
1999-11-02	10.94	10.94	10.75	10.75	151200
1999-11-03	10.75	11.00	10.75	11.00	78800
1999-11-04	10.81	10.88	10.75	10.81	115600
1999-11-05	10.81	10.84	10.75	10.75	139000
1999-11-08	10.81	10.94	10.75	10.81	91800
1999-11-09	10.94	10.94	10.69	10.88	121200
1999-11-10	10.94	10.94	10.75	10.91	61600
1999-11-11	10.81	10.94	10.81	10.91	109200
1999-11-12	10.88	10.94	10.75	10.94	117600
1999-11-15	10.75	10.94	10.75	10.75	107200
1999-11-16	10.75	10.88	10.75	10.75	157000
1999-11-17	10.75	10.81	10.75	10.75	8400
1999-11-18	10.75	10.88	10.75	10.84	78400
1999-11-19	10.88	10.88	10.78	10.88	64400
1999-11-22	10.78	10.81	10.78	10.78	25800
1999-11-23	10.75	10.78	10.75	10.78	67000
1999-11-24	10.75	10.75	10.28	10.50	259200
1999-11-26	10.56	10.59	10.38	10.44	17400
1999-11-29	10.34	10.38	10.06	10.25	84200
1999-11-30	10.16	10.50	10.06	10.16	74600
1999-12-01	10.19	10.22	9.75	9.75	58800
1999-12-02	9.69	9.94	9.44	9.88	167200
1999-12-03	9.94	10.19	9.88	10.19	211200
1999-12-06	10.06	10.22	10.00	10.13	70200
1999-12-07	10.13	10.38	10.13	10.31	206400
1999-12-08	10.28	10.30	10.19	10.19	147600
1999-12-09	10.31	10.31	10.13	10.19	259200
1999-12-10	10.19	10.31	10.06	10.31	89600
1999-12-13	10.13	10.38	10.13	10.38	60400
1999-12-14	10.38	10.38	10.13	10.25	104000
1999-12-15	10.00	10.38	10.00	10.06	119600
1999-12-16	10.22	10.44	10.06	10.38	281800
1999-12-17	10.41	10.41	10.25	10.31	141800
1999-12-20	10.31	10.34	9.69	9.75	34600
1999-12-21	9.75	10.25	9.75	10.25	130000
1999-12-22	10.00	10.25	10.00	10.13	105800
1999-12-23	10.00	10.28	10.00	10.25	150000
1999-12-27	10.25	10.31	9.94	10.03	83600
1999-12-28	9.94	10.19	9.94	10.03	113200
1999-12-29	9.91	10.13	9.88	10.13	236600
1999-12-30	10.00	10.19	10.00	10.03	100200
1999-12-31	10.06	10.31	10.06	10.31	66600
2000-01-03	10.03	10.06	9.84	10.00	109800
2000-01-04	9.75	10.00	9.25	9.28	102000
2000-01-05	9.34	9.56	9.16	9.38	79000
2000-01-06	9.41	9.44	9.31	9.31	343600
2000-01-07	9.19	9.44	9.19	9.31	132800
2000-01-10	9.25	9.76	9.25	9.75	152400
2000-01-11	9.59	9.72	9.28	9.28	465600
2000-01-12	9.50	9.63	9.38	9.50	57800
2000-01-13	9.33	9.81	9.33	9.75	383200
2000-01-14	9.78	9.78	9.59	9.66	368600
2000-01-18	9.63	9.69	9.59	9.63	145400
2000-01-19	9.44	9.69	9.38	9.56	113200
2000-01-20	9.50	9.69	9.50	9.66	170000
2000-01-21	9.63	9.97	9.63	9.91	97400
2000-01-24	9.88	10.06	9.78	9.97	366800
2000-01-25	9.83	9.83	9.75	9.81	286200
2000-01-26	9.80	9.81	9.75	9.81	75200
2000-01-27	9.81	10.00	9.78	9.81	74200
2000-01-28	9.78	9.94	9.78	9.91	172600
2000-01-31	9.75	9.88	9.75	9.78	170000
2000-02-01	9.78	9.78	9.31	9.50	108000
2000-02-02	9.88	9.88	9.75	9.81	282200
2000-02-03	9.88	10.03	9.88	10.00	193000
2000-02-04	9.97	10.03	9.88	9.91	56000
2000-02-07	9.88	9.94	9.44	9.53	163800
2000-02-08	9.56	9.75	9.56	9.75	108400
2000-02-09	9.72	10.06	9.72	10.00	591000
2000-02-10	10.00	10.03	9.94	10.03	56400
2000-02-11	10.03	10.06	9.91	9.94	309400
2000-02-14	10.00	10.06	9.97	10.00	351200
2000-02-15	9.94	9.97	9.50	9.91	679000
2000-02-16	9.63	9.94	9.63	9.69	252600
2000-02-17	9.69	9.78	9.69	9.69	354400
2000-02-18	9.72	9.75	9.56	9.59	92800
2000-02-22	9.72	9.78	9.63	9.78	109000
2000-02-23	9.75	10.00	9.69	10.00	167000
2000-02-24	9.97	9.97	9.72	9.75	61400
2000-02-25	9.69	9.75	9.66	9.66	169400
2000-02-28	9.66	9.69	9.63	9.63	430200
2000-02-29	9.63	9.81	9.63	9.75	589800
2000-03-01	9.75	10.06	9.69	10.06	222600
2000-03-02	10.06	10.06	9.78	9.78	370600
2000-03-03	9.78	9.97	9.69	9.69	765200
2000-03-06	9.69	9.88	9.56	9.88	448200
2000-03-07	9.69	9.75	9.50	9.63	360600
2000-03-08	9.63	9.63	9.19	9.34	266000
2000-03-09	9.22	9.59	9.22	9.50	572800
2000-03-10	9.34	9.50	9.25	9.25	275200
2000-03-13	9.31	9.50	9.06	9.06	230000
2000-03-14	9.06	9.22	9.06	9.09	533800
2000-03-15	9.09	9.47	9.09	9.31	139400
2000-03-16	9.28	9.50	9.22	9.50	133000
2000-03-17	9.31	9.50	9.25	9.38	695600
2000-03-20	9.36	9.50	9.31	9.34	716600
2000-03-21	9.34	9.56	9.31	9.56	84800
2000-03-22	9.53	9.56	9.31	9.53	254200
2000-03-23	9.53	9.56	9.41	9.53	164800
2000-03-24	9.44	9.56	9.38	9.47	149200
2000-03-27	9.38	9.66	9.38	9.44	126200
2000-03-28	9.38	9.63	9.28	9.56	273000
2000-03-29	9.41	10.03	9.41	10.03	406000
2000-03-30	9.75	10.03	9.66	10.03	382000
2000-03-31	9.81	12.19	9.81	12.09	1186400
2000-04-03	11.25	11.47	10.75	10.81	377200
2000-04-04	10.75	10.75	9.75	10.34	485600
2000-04-05	10.09	10.34	10.09	10.19	162400
2000-04-06	10.09	10.38	9.91	10.28	406400
2000-04-07	10.25	10.27	10.03	10.13	378000
2000-04-10	10.06	10.13	9.69	9.69	208800
2000-04-11	9.81	10.34	9.69	9.69	139400
2000-04-12	9.75	10.00	9.69	10.00	104800
2000-04-13	9.75	9.91	9.72	9.78	78800
2000-04-14	9.69	9.81	9.69	9.72	137800
2000-04-17	9.81	10.00	9.69	9.94	55400
2000-04-18	10.00	10.19	9.91	10.09	150000
2000-04-19	10.00	10.24	9.94	9.94	24000
2000-04-20	10.13	10.13	9.63	9.72	212400
2000-04-24	9.88	9.88	9.69	9.84	208000
2000-04-25	9.81	10.03	9.75	10.03	88400
2000-04-26	9.75	10.16	9.75	10.00	104400
2000-04-27	9.94	10.13	9.69	9.94	279400
2000-04-28	10.00	10.06	9.41	9.52	198600
2000-05-01	9.47	9.50	8.66	9.19	89400
2000-05-02	9.19	9.34	8.25	8.25	94000
2000-05-03	8.31	8.31	7.00	7.84	630600
2000-05-04	7.84	7.88	7.16	7.50	465400
2000-05-05	7.34	7.88	7.31	7.75	212800
2000-05-08	7.81	7.94	7.53	7.78	143800
2000-05-09	7.94	7.94	7.53	7.75	279400
2000-05-10	7.81	7.81	7.50	7.53	61400
2000-05-11	7.75	8.13	7.69	7.88	700600
2000-05-12	7.97	8.03	7.82	7.88	58000
2000-05-15	7.88	8.06	7.75	7.88	134800
2000-05-16	7.81	7.88	7.69	7.69	487000
2000-05-17	7.81	7.88	7.59	7.63	124200
2000-05-18	7.66	7.66	7.09	7.09	346600
2000-05-19	7.19	7.31	7.00	7.06	148800
2000-05-22	7.25	7.56	7.06	7.50	96400
2000-05-23	7.63	7.63	7.31	7.41	77000
2000-05-24	7.41	7.41	7.16	7.22	88200
2000-05-25	7.20	7.53	7.19	7.19	117000
2000-05-26	7.47	7.47	7.13	7.22	62200
2000-05-30	7.16	7.41	7.16	7.38	127400
2000-05-31	7.25	7.47	7.16	7.44	92200
2000-06-01	7.31	7.56	6.94	7.31	114000
2000-06-02	7.44	7.47	7.06	7.06	46400
2000-06-05	7.39	7.41	7.03	7.03	166400
2000-06-06	7.06	7.13	7.03	7.06	89200
2000-06-07	7.09	7.22	7.03	7.09	107800
2000-06-08	7.13	7.24	6.88	7.16	239800
2000-06-09	7.25	7.25	7.06	7.19	175600
2000-06-12	7.25	7.28	7.06	7.09	108000
2000-06-13	7.09	7.50	7.03	7.47	129200
2000-06-14	7.44	7.53	7.41	7.50	230600
2000-06-15	7.50	7.56	7.44	7.47	223600
2000-06-16	7.53	7.63	7.47	7.50	397000
2000-06-19	7.53	7.56	7.34	7.53	90400
2000-06-20	7.47	7.53	7.34	7.44	89400
2000-06-21	7.42	7.53	7.28	7.28	105400
2000-06-22	7.28	7.28	6.91	6.97	199000
2000-06-23	7.00	7.13	6.97	6.97	264000
2000-06-26	6.97	7.06	6.97	7.03	238400
2000-06-27	7.03	7.38	7.00	7.09	140400
2000-06-28	7.11	7.31	7.03	7.25	127200
2000-06-29	7.06	7.31	7.03	7.31	166800
2000-06-30	7.19	7.28	7.13	7.13	348600
2000-07-03	7.25	7.25	7.13	7.16	73200
2000-07-05	7.19	7.56	7.16	7.50	244600
2000-07-06	7.34	7.53	7.28	7.38	236400
2000-07-07	7.38	7.41	7.31	7.34	66000
2000-07-10	7.34	7.69	7.25	7.69	390600
2000-07-11	7.66	7.88	7.56	7.66	346400
2000-07-12	7.88	7.88	7.50	7.66	190000
2000-07-13	7.61	7.75	7.50	7.75	71800
2000-07-14	7.50	8.44	7.50	8.06	384400
2000-07-17	8.16	8.16	7.75	7.78	92600
2000-07-18	7.69	7.81	7.38	7.38	73000
2000-07-19	7.31	7.56	7.31	7.41	89200
2000-07-20	7.53	7.72	7.47	7.63	376400
2000-07-21	7.59	7.63	7.47	7.47	174600
2000-07-24	7.50	7.56	7.34	7.34	88600
2000-07-25	7.38	7.63	7.22	7.47	111000
2000-07-26	7.50	7.56	7.38	7.47	97200
2000-07-27	7.41	7.63	7.41	7.47	89600
2000-07-28	7.63	7.63	7.16	7.16	67800
2000-07-31	7.44	7.56	7.16	7.56	112800
2000-08-01	7.50	8.00	7.25	7.86	62400
2000-08-02	7.44	8.19	7.44	8.16	236600
2000-08-03	7.44	8.16	7.19	7.56	158200
2000-08-04	7.75	7.78	7.50	7.50	68000
2000-08-07	7.50	8.00	7.50	7.81	59200
2000-08-08	7.94	8.00	7.75	8.00	37800
2000-08-09	8.00	8.00	7.88	7.88	28000
2000-08-10	7.94	8.00	7.69	7.69	30600
2000-08-11	7.75	8.00	7.75	8.00	24400
2000-08-14	7.81	7.97	7.69	7.97	125200
2000-08-15	7.92	7.92	7.75	7.78	85400
2000-08-16	7.75	7.88	7.75	7.88	482800
2000-08-17	7.91	7.97	7.81	7.88	183000
2000-08-18	7.88	7.94	7.75	7.75	147800
2000-08-21	7.84	7.84	7.59	7.72	291200
2000-08-22	7.81	7.91	7.69	7.81	79400
2000-08-23	7.84	7.84	7.69	7.69	81200
2000-08-24	7.75	7.81	7.59	7.63	99000
2000-08-25	7.59	7.69	7.59	7.59	111200
2000-08-28	7.64	7.81	7.50	7.63	87600
2000-08-29	7.50	7.59	7.41	7.50	97800
2000-08-30	7.52	7.52	7.25	7.38	32600
2000-08-31	7.28	7.59	7.28	7.31	136200
2000-09-01	7.34	7.63	7.31	7.38	139600
2000-09-05	7.42	7.53	7.28	7.28	58600
2000-09-06	7.47	7.50	7.28	7.44	68400
2000-09-07	7.50	7.78	7.44	7.75	119200
2000-09-08	7.63	7.66	7.41	7.41	101600
2000-09-11	7.59	7.66	7.41	7.44	95400
2000-09-12	7.50	7.59	7.44	7.48	84800
2000-09-13	7.50	7.63	7.38	7.59	78400
2000-09-14	7.56	7.65	7.44	7.59	133600
2000-09-15	7.39	7.62	7.38	7.38	137800
2000-09-18	7.50	7.50	7.34	7.34	65200
2000-09-19	7.41	7.44	7.28	7.44	99400
2000-09-20	7.34	7.66	7.28	7.34	98800
2000-09-21	7.49	7.66	7.47	7.53	47800
2000-09-22	7.31	7.56	5.51	7.44	228800
2000-09-25	7.44	7.47	7.19	7.38	98200
2000-09-26	7.36	7.38	6.66	6.81	142800
2000-09-27	6.88	6.94	6.56	6.69	326200
2000-09-28	6.81	7.06	6.59	7.03	135000
2000-09-29	7.00	7.00	6.50	6.66	328800
2000-10-02	6.63	6.66	6.59	6.59	238200
2000-10-03	6.63	6.75	6.56	6.72	196200
2000-10-04	6.69	7.19	6.56	7.13	125800
2000-10-05	7.25	7.25	6.69	6.72	66400
2000-10-06	6.72	6.97	6.69	6.88	51000
2000-10-09	6.84	6.84	6.69	6.75	63400
2000-10-10	6.75	6.78	6.69	6.75	76600
2000-10-11	6.63	7.13	6.63	6.81	107800
2000-10-12	6.88	6.88	6.22	6.47	172800
2000-10-13	6.56	7.13	6.50	7.06	53800
2000-10-16	6.94	6.97	6.81	6.97	50800
2000-10-17	6.91	7.03	6.88	6.88	86200
2000-10-18	6.78	6.78	6.00	6.50	80600
2000-10-19	6.28	6.94	6.28	6.91	209200
2000-10-20	6.75	7.88	6.75	7.63	222800
2000-10-23	7.75	7.81	7.38	7.72	344800
2000-10-24	7.63	8.00	7.63	7.88	167200
2000-10-25	8.09	8.13	7.81	7.84	152400
2000-10-26	7.81	8.00	7.75	7.97	135600
2000-10-27	7.88	8.03	7.88	7.94	77000
2000-10-30	7.81	8.00	7.56	7.94	567000
2000-10-31	8.00	8.88	8.00	8.59	345000
2000-11-01	8.50	8.75	8.31	8.44	91000
2000-11-02	8.25	8.63	8.06	8.63	124800
2000-11-03	8.28	9.16	8.28	8.94	180200
2000-11-06	8.75	9.00	8.75	8.84	113400
2000-11-07	8.76	9.06	8.75	9.02	126400
2000-11-08	8.81	9.06	8.50	8.75	272800
2000-11-09	8.75	9.06	8.72	8.88	65000
2000-11-10	8.66	8.75	8.16	8.41	82000
2000-11-13	8.45	8.50	7.97	8.03	86400
2000-11-14	8.00	8.38	8.00	8.25	212000
2000-11-15	8.31	8.88	8.16	8.88	79800
2000-11-16	8.78	8.97	8.53	8.91	309200
2000-11-17	8.91	8.94	8.69	8.81	97600
2000-11-20	8.50	8.81	8.50	8.75	57800
2000-11-21	8.69	9.00	8.59	8.94	197400
2000-11-22	8.63	8.91	8.63	8.81	49000
2000-11-24	8.88	9.25	8.88	9.00	38800
2000-11-27	9.18	9.18	8.88	8.94	210800
2000-11-28	8.94	9.25	8.41	8.41	132200
2000-11-29	8.38	8.81	8.38	8.81	42800
2000-11-30	8.53	8.94	8.50	8.81	71600
2000-12-01	8.78	9.25	8.75	9.03	172000
2000-12-04	9.03	9.03	8.47	8.50	103200
2000-12-05	8.50	9.22	8.47	8.97	124200
2000-12-06	8.81	9.16	8.81	9.09	538800
2000-12-07	9.02	9.22	9.00	9.19	157600
2000-12-08	9.22	9.56	9.22	9.38	282200
2000-12-11	9.25	9.41	9.06	9.34	188400
2000-12-12	9.25	9.38	9.25	9.25	124800
2000-12-13	9.25	9.34	9.19	9.25	333800
2000-12-14	9.31	9.31	9.06	9.19	212400
2000-12-15	9.06	9.28	9.06	9.19	329800
2000-12-18	9.25	9.38	9.16	9.22	168400
2000-12-19	9.19	9.28	9.19	9.22	85600
2000-12-20	9.16	9.44	9.16	9.25	58800
2000-12-21	9.22	9.34	9.19	9.28	51000
2000-12-22	9.34	10.00	9.25	10.00	163800
2000-12-26	10.00	10.00	9.88	10.00	46000
2000-12-27	9.72	9.91	9.25	9.59	109000
2000-12-28	9.66	10.00	9.50	10.00	159400
2000-12-29	9.88	9.97	9.69	9.81	160600
2001-01-02	9.75	9.75	9.22	9.50	132200
2001-01-03	9.47	9.81	9.38	9.78	336200
2001-01-04	9.76	9.81	9.22	9.34	165600
2001-01-05	9.34	9.41	8.94	9.22	317400
2001-01-08	9.16	9.47	9.09	9.22	77400
2001-01-09	9.36	9.50	9.09	9.34	107600
2001-01-10	9.19	9.63	9.19	9.47	106200
2001-01-11	9.25	9.72	9.22	9.53	62400
2001-01-12	9.59	9.59	9.22	9.47	26000
2001-01-16	9.19	10.22	9.19	10.13	337600
2001-01-17	9.97	9.97	9.25	9.34	263000
2001-01-18	9.69	9.69	9.25	9.47	117800
2001-01-19	9.44	9.64	9.31	9.31	70600
2001-01-22	9.59	9.72	9.22	9.69	28800
2001-01-23	9.63	9.75	9.34	9.75	266600
2001-01-24	9.77	9.94	9.50	9.81	74200
2001-01-25	9.72	9.97	9.63	9.63	52200
2001-01-26	9.63	9.75	9.25	9.28	145600
2001-01-29	9.28	9.69	9.28	9.66	213800
2001-01-30	9.59	9.63	9.25	9.50	96800
2001-01-31	9.50	9.63	9.22	9.22	114600
2001-02-01	9.26	9.63	9.25	9.53	63600
2001-02-02	9.44	9.88	9.44	9.50	160600
2001-02-05	9.41	9.63	9.41	9.56	16400
2001-02-06	9.50	9.72	9.41	9.72	15600
2001-02-07	9.53	9.72	9.53	9.67	38200
2001-02-08	9.72	9.88	9.63	9.88	83800
2001-02-09	9.72	10.00	9.53	9.78	139000
2001-02-12	9.59	9.94	9.56	9.75	82400
2001-02-13	9.75	9.97	9.44	9.56	141200
2001-02-14	9.41	9.75	9.41	9.47	86400
2001-02-15	9.50	10.13	9.50	10.03	203200
2001-02-16	9.51	10.19	9.51	9.84	132000
2001-02-20	9.91	10.13	9.63	9.81	80000
2001-02-21	9.88	10.13	9.78	9.93	68400
2001-02-22	9.94	10.25	9.75	9.97	89000
2001-02-23	9.97	10.19	9.81	10.16	135000
2001-02-26	9.94	10.31	9.94	10.09	164200
2001-02-27	10.13	10.47	10.13	10.28	144200
2001-02-28	10.05	10.38	10.03	10.38	76000
2001-03-01	10.28	10.75	10.19	10.66	254600
2001-03-02	10.69	11.00	10.44	10.94	204600
2001-03-05	10.69	10.91	10.47	10.47	76600
2001-03-06	10.63	10.88	10.47	10.72	145800
2001-03-07	10.53	10.84	10.50	10.81	112800
2001-03-08	10.78	11.00	10.63	11.00	142800
2001-03-09	10.59	10.94	10.56	10.81	97800
2001-03-12	10.63	10.88	10.41	10.44	118800
2001-03-13	10.47	10.81	10.47	10.69	104800
2001-03-14	10.44	10.81	10.38	10.41	154000
2001-03-15	10.41	10.81	10.38	10.75	74000
2001-03-16	10.66	10.69	10.31	10.31	255400
2001-03-19	10.31	10.66	10.31	10.66	162200
2001-03-20	10.63	10.81	10.28	10.28	85800
2001-03-21	10.31	10.50	10.31	10.38	116800
2001-03-22	10.34	10.78	10.34	10.75	97000
2001-03-23	10.75	10.75	10.38	10.59	192600
2001-03-26	10.59	11.13	10.59	10.78	129400
2001-03-27	9.25	10.56	8.97	10.09	183000
2001-03-28	9.81	10.28	9.69	10.00	248600
2001-03-29	10.13	10.25	10.00	10.22	97200
2001-03-30	10.03	10.94	9.94	10.75	223400
2001-04-02	10.63	10.63	9.56	10.00	149400
2001-04-03	9.63	10.06	9.59	9.66	85200
2001-04-04	9.81	9.94	9.56	9.88	70600
2001-04-05	10.00	10.38	10.00	10.38	44200
2001-04-06	10.34	10.34	9.69	9.69	75600
2001-04-09	9.88	10.12	9.85	10.06	149800
2001-04-10	10.13	10.29	10.00	10.00	84200
2001-04-11	10.00	10.19	9.48	9.51	28400
2001-04-12	9.71	10.03	9.71	9.97	70600
2001-04-16	9.97	10.03	9.63	9.63	33000
2001-04-17	9.63	9.88	9.30	9.60	76800
2001-04-18	9.53	10.05	9.53	9.97	160600
2001-04-19	10.00	10.04	9.98	10.03	30000
2001-04-20	9.94	10.00	9.75	9.88	176000
2001-04-23	10.00	10.05	9.56	9.80	111000
2001-04-24	9.80	10.05	9.57	9.68	316400
2001-04-25	9.77	10.10	9.55	10.10	321400
2001-04-26	10.00	10.02	9.88	9.99	250600
2001-04-27	10.03	10.25	9.96	10.00	284000
2001-04-30	10.02	10.21	9.98	10.20	398000
2001-05-01	10.25	10.50	9.99	10.03	287600
2001-05-02	10.06	10.42	10.01	10.10	181600
2001-05-03	10.10	10.53	10.06	10.41	490400
2001-05-04	10.22	11.11	10.20	11.11	309800
2001-05-07	11.10	11.10	10.75	11.00	135800
2001-05-08	10.99	11.18	10.88	11.10	68400
2001-05-09	11.07	11.10	10.88	10.88	46800
2001-05-10	10.95	11.06	10.92	11.00	175200
2001-05-11	11.00	11.10	10.93	11.00	153200
2001-05-14	10.97	11.12	10.93	11.09	162400
2001-05-15	10.63	11.20	10.63	11.19	141800
2001-05-16	11.19	11.49	11.14	11.28	198000
2001-05-17	11.27	11.74	11.23	11.51	365800
2001-05-18	11.70	12.00	11.58	11.87	317600
2001-05-21	11.67	11.95	11.45	11.95	392600
2001-05-22	11.73	12.75	11.73	12.60	443600
2001-05-23	12.50	12.56	12.20	12.20	490600
2001-05-24	12.21	13.20	12.00	13.15	321400
2001-05-25	13.05	13.07	12.53	12.70	441800
2001-05-29	12.70	12.70	11.75	11.96	101600
2001-05-30	11.90	12.30	11.75	12.04	228800
2001-05-31	12.04	12.25	11.73	11.94	152600
2001-06-01	12.04	12.13	11.94	12.00	108200
2001-06-04	12.10	12.25	11.97	12.25	122600
2001-06-05	12.25	12.63	12.24	12.63	64000
2001-06-06	12.48	12.50	12.23	12.41	50000
2001-06-07	12.32	12.33	12.00	12.19	100800
2001-06-08	12.19	12.19	11.88	12.00	221000
2001-06-11	12.00	12.50	11.97	12.34	175000
2001-06-12	12.20	12.20	11.89	11.99	134000
2001-06-13	11.90	12.13	11.85	11.85	145800
2001-06-14	11.83	11.95	11.56	11.78	60600
2001-06-15	11.03	11.70	10.93	11.66	382000
2001-06-18	11.25	11.70	11.25	11.45	93600
2001-06-19	11.58	11.58	11.45	11.48	75200
2001-06-20	11.45	11.95	11.45	11.95	104400
2001-06-21	11.68	12.25	11.65	12.19	102400
2001-06-22	12.00	12.35	11.75	11.75	46200
2001-06-25	12.03	12.03	11.55	11.56	137200
2001-06-26	11.50	12.50	11.50	12.50	101400
2001-06-27	12.13	12.71	12.13	12.51	174800
2001-06-28	12.60	12.88	12.30	12.63	155200
2001-06-29	12.50	12.83	11.36	12.75	230400
2001-07-02	12.60	12.75	11.75	11.75	198400
2001-07-03	11.58	12.27	11.58	11.63	159800
2001-07-05	11.79	11.88	11.52	11.69	151200
2001-07-06	11.69	12.02	11.63	11.76	113200
2001-07-09	11.76	12.10	11.63	11.70	34800
2001-07-10	11.72	12.50	11.53	12.29	170600
2001-07-11	12.25	12.38	11.66	11.66	79600
2001-07-12	11.80	12.28	11.66	12.25	157000
2001-07-13	12.25	12.30	11.78	12.00	156600
2001-07-16	11.78	12.02	11.50	12.02	178600
2001-07-17	11.75	12.13	11.58	12.13	136600
2001-07-18	12.09	12.15	11.89	12.15	46600
2001-07-19	12.08	12.53	11.88	11.98	205800
2001-07-20	11.88	12.16	11.80	11.85	15200
2001-07-23	12.07	12.07	11.80	11.82	68800
2001-07-24	11.90	12.08	11.77	11.86	31600
2001-07-25	11.85	12.13	11.80	11.88	22200
2001-07-26	11.81	12.59	11.81	12.59	70800
2001-07-27	12.28	12.40	12.00	12.01	114200
2001-07-30	12.01	12.40	11.90	12.25	59400
2001-07-31	12.28	12.50	11.95	11.96	71800
2001-08-01	12.22	12.50	12.00	12.40	55200
2001-08-02	12.41	12.43	12.00	12.26	61000
2001-08-03	12.25	12.38	11.88	12.02	63400
2001-08-06	12.02	12.35	11.95	11.95	111400
2001-08-07	12.20	12.52	11.95	12.10	146800
2001-08-08	12.10	12.50	11.90	12.13	110800
2001-08-09	12.05	12.23	11.66	12.18	53400
2001-08-10	12.09	12.40	11.54	12.25	93400
2001-08-13	12.25	12.33	11.93	11.95	82800
2001-08-14	12.25	12.45	12.02	12.13	47400
2001-08-15	12.24	12.43	12.05	12.05	119000
2001-08-16	12.02	12.33	11.85	12.25	62600
2001-08-17	12.00	12.20	11.45	11.89	263200
2001-08-20	11.99	12.43	11.85	12.42	74800
2001-08-21	12.35	12.35	11.90	12.03	59000
2001-08-22	12.19	12.46	11.83	12.06	119400
2001-08-23	11.66	12.09	11.66	11.95	439600
2001-08-24	11.75	12.35	11.75	12.35	141400
2001-08-27	12.15	12.49	12.01	12.16	71800
2001-08-28	12.16	12.40	12.05	12.08	59800
2001-08-29	12.23	12.45	11.90	12.32	95400
2001-08-30	12.32	12.38	12.13	12.34	113800
2001-08-31	12.37	12.37	11.25	11.25	95400
2001-09-04	12.10	12.13	11.79	12.00	133000
2001-09-05	11.88	12.13	11.81	11.98	140800
2001-09-06	11.98	12.05	11.76	11.86	73400
2001-09-07	11.98	12.05	11.75	11.75	204200
2001-09-10	12.00	12.08	11.83	12.08	206200
2001-09-17	11.74	11.88	11.23	11.51	123800
2001-09-18	11.50	11.75	11.04	11.41	32000
2001-09-19	11.50	11.69	10.95	11.62	82000
2001-09-20	11.36	11.48	10.50	10.94	206400
2001-09-21	10.43	10.71	10.38	10.69	193200
2001-09-24	10.67	10.83	10.38	10.55	299600
2001-09-25	11.00	11.65	10.59	11.26	115000
2001-09-26	11.25	12.00	11.20	11.88	121800
2001-09-27	11.71	11.98	11.13	11.75	92600
2001-09-28	11.26	11.75	10.79	11.01	125000
2001-10-01	11.20	11.34	10.38	10.70	106200
2001-10-02	10.38	10.98	10.38	10.57	101600
2001-10-03	10.30	10.80	10.30	10.63	76400
2001-10-04	10.63	10.75	10.44	10.58	38800
2001-10-05	10.50	11.35	10.40	11.23	229400
2001-10-08	11.03	11.50	10.91	11.50	98400
2001-10-09	11.35	11.70	10.53	10.81	102600
2001-10-10	11.10	11.63	10.44	11.18	164200
2001-10-11	11.03	11.20	10.53	11.20	76400
2001-10-12	10.78	11.12	10.51	10.91	124800
2001-10-15	10.80	11.05	10.60	11.03	116400
2001-10-16	11.13	11.66	10.75	11.66	216800
2001-10-17	10.90	11.68	10.73	11.30	436400
2001-10-18	11.30	11.30	10.35	10.35	68800
2001-10-19	10.72	11.30	10.50	11.11	92400
2001-10-22	11.00	11.23	10.80	11.18	149600
2001-10-23	11.19	11.19	10.82	10.82	30600
2001-10-24	10.82	11.00	10.38	10.38	53800
2001-10-25	10.65	11.05	10.38	11.03	53600
2001-10-26	10.60	11.05	10.60	10.90	33200
2001-10-29	11.00	11.00	10.38	10.64	31200
2001-10-30	10.45	11.04	10.38	11.00	90800
2001-10-31	11.03	11.10	10.58	10.58	147600
2001-11-01	10.53	10.98	10.38	10.73	26000
2001-11-02	10.71	10.98	10.50	10.80	26200
2001-11-05	10.90	11.05	10.50	10.98	74400
2001-11-06	10.88	11.00	10.50	10.75	138000
2001-11-07	10.70	10.70	10.50	10.51	74000
2001-11-08	10.53	10.71	10.38	10.65	133800
2001-11-09	10.84	10.88	10.53	10.84	61600
2001-11-12	10.97	10.97	10.55	10.95	81000
2001-11-13	10.97	11.05	10.65	11.03	120200
2001-11-14	11.03	11.06	10.66	11.03	266600
2001-11-15	10.98	11.06	10.98	11.00	119200
2001-11-16	11.00	11.08	10.90	10.96	77000
2001-11-19	11.00	11.48	10.70	11.48	40400
2001-11-20	11.40	11.43	11.13	11.13	67800
2001-11-21	11.12	11.21	11.03	11.21	44800
2001-11-23	11.25	11.33	11.23	11.28	31400
2001-11-26	11.16	11.37	11.03	11.25	41200
2001-11-27	11.25	11.25	10.97	11.10	95800
2001-11-28	11.13	11.13	10.73	10.87	85800
2001-11-29	10.95	11.40	10.83	11.40	146800
2001-11-30	11.28	11.63	10.99	10.99	195200
2001-12-03	11.42	11.42	10.90	11.23	86400
2001-12-04	11.13	11.50	10.93	11.50	70800
2001-12-05	11.38	11.75	11.25	11.50	62200
2001-12-06	11.28	11.58	11.23	11.28	79600
2001-12-07	11.40	11.94	11.40	11.69	149600
2001-12-10	11.59	11.98	11.50	11.50	83600
2001-12-11	11.59	12.10	11.45	12.05	67000
2001-12-12	12.09	12.43	11.93	12.39	101000
2001-12-13	12.40	12.50	12.09	12.24	131400
2001-12-14	12.33	12.54	12.25	12.38	466400
2001-12-17	12.22	12.54	12.17	12.42	321000
2001-12-18	12.26	12.75	12.25	12.75	400400
2001-12-19	12.55	12.78	12.27	12.38	176800
2001-12-20	12.38	12.66	12.12	12.12	399000
2001-12-21	12.50	12.95	12.15	12.68	380200
2001-12-24	12.50	12.71	12.28	12.70	32400
2001-12-26	12.33	12.73	12.01	12.13	224600
2001-12-27	12.35	12.75	12.11	12.75	112600
2001-12-28	12.67	12.71	12.46	12.58	124800
2001-12-31	12.28	12.50	12.04	12.22	57000
2002-01-02	12.14	12.21	11.76	11.76	168200
2002-01-03	11.88	12.64	11.76	12.50	103400
2002-01-04	12.45	12.78	12.45	12.68	133800
2002-01-07	12.75	12.75	11.78	12.06	201000
2002-01-08	12.22	12.76	12.00	12.51	135800
2002-01-09	12.50	12.75	12.37	12.50	75000
2002-01-10	12.43	12.75	12.43	12.66	74600
2002-01-11	12.65	12.78	12.57	12.60	174200
2002-01-14	12.70	12.75	12.44	12.75	127800
2002-01-15	12.52	12.78	12.52	12.78	104400
2002-01-16	12.50	12.60	11.99	12.03	663600
2002-01-17	12.60	12.69	12.14	12.62	69000
2002-01-18	12.51	12.63	12.35	12.48	209000
2002-01-22	12.47	12.58	12.33	12.52	116200
2002-01-23	12.45	12.55	12.40	12.45	98400
2002-01-24	12.43	12.65	12.41	12.57	75600
2002-01-25	12.70	12.70	12.38	12.56	161000
2002-01-28	12.57	12.75	12.46	12.75	211600
2002-01-29	12.75	12.88	12.51	12.83	87600
2002-01-30	12.69	12.90	12.51	12.90	129000
2002-01-31	12.80	12.88	12.65	12.73	89400
2002-02-01	12.73	12.90	12.71	12.73	105600
2002-02-04	12.63	12.81	12.60	12.70	310600
2002-02-05	12.69	12.85	12.58	12.72	151400
2002-02-06	12.70	12.83	12.53	12.53	218400
2002-02-07	12.56	12.68	12.43	12.63	480200
2002-02-08	12.74	13.00	12.53	13.00	199200
2002-02-11	12.99	13.13	12.94	13.02	292600
2002-02-12	13.00	13.24	12.95	13.19	455800
2002-02-13	13.20	13.25	13.05	13.25	425200
2002-02-14	13.15	13.40	13.13	13.21	99600
2002-02-15	13.16	13.66	13.15	13.41	196800
2002-02-19	13.41	13.63	13.23	13.35	199200
2002-02-20	13.39	13.70	13.26	13.68	457800
2002-02-21	13.50	13.75	12.92	12.93	222600
2002-02-22	13.03	13.60	12.98	13.51	288200
2002-02-25	13.64	13.64	13.18	13.45	157400
2002-02-26	13.40	13.54	13.20	13.28	273600
2002-02-27	13.42	13.50	13.04	13.25	118200
2002-02-28	13.30	13.43	12.98	12.99	77000
2002-03-01	12.98	13.50	12.98	13.50	127600
2002-03-04	13.55	13.70	13.38	13.38	187800
2002-03-05	13.47	13.47	13.08	13.28	105800
2002-03-06	13.43	13.43	13.18	13.38	48800
2002-03-07	13.35	13.69	13.35	13.63	454600
2002-03-08	13.74	14.09	13.46	14.09	340000
2002-03-11	14.15	14.17	13.81	14.03	280000
2002-03-12	13.85	14.16	13.80	14.10	177000
2002-03-13	14.17	14.35	14.01	14.18	285800
2002-03-14	14.15	14.40	14.11	14.38	98400
2002-03-15	13.90	14.70	13.87	14.49	268000
2002-03-18	14.49	14.75	14.31	14.65	402600
2002-03-19	14.33	15.00	14.33	14.91	341000
2002-03-20	15.00	15.00	14.65	14.86	112000
2002-03-21	14.88	15.04	14.80	15.04	275200
2002-03-22	15.05	15.50	14.90	15.00	255800
2002-03-25	15.05	15.05	14.65	14.85	358200
2002-03-26	14.85	14.90	14.48	14.58	389400
2002-03-27	14.53	14.80	14.29	14.55	187200
2002-03-28	14.53	14.83	14.24	14.29	159200
2002-04-01	14.18	14.65	13.88	14.43	139000
2002-04-02	14.31	14.62	14.15	14.26	78600
2002-04-03	14.25	14.59	14.00	14.09	196800
2002-04-04	14.00	14.15	13.85	13.93	169400
2002-04-05	13.83	14.44	13.80	14.08	98400
2002-04-08	14.12	14.25	13.78	14.15	135000
2002-04-09	14.01	14.48	14.01	14.46	29800
2002-04-10	14.35	14.82	14.35	14.50	164600
2002-04-11	14.48	14.76	14.29	14.30	102400
2002-04-12	14.18	14.95	14.08	14.95	189600
2002-04-15	14.88	14.98	14.55	14.92	223600
2002-04-16	14.97	15.63	14.75	15.49	267200
2002-04-17	15.49	15.50	15.03	15.33	177800
2002-04-18	15.34	15.54	14.78	15.03	148200
2002-04-19	14.85	15.05	14.78	14.98	262000
2002-04-22	14.83	14.94	14.65	14.73	80000
2002-04-23	14.73	14.88	14.18	14.29	237400
2002-04-24	14.23	14.43	13.56	13.74	251600
2002-04-25	13.68	14.07	13.63	13.99	125200
2002-04-26	13.94	14.15	13.21	13.21	114600
2002-04-29	13.37	13.87	13.18	13.73	146600
2002-04-30	13.83	14.20	13.60	14.20	235600
2002-05-01	14.20	14.50	13.68	14.28	147000
2002-05-02	14.13	14.36	13.66	13.93	284200
2002-05-03	13.88	13.95	13.50	13.78	254400
2002-05-06	13.73	13.95	13.28	13.48	310800
2002-05-07	13.33	13.86	13.30	13.68	353800
2002-05-08	13.68	14.00	13.50	14.00	148800
2002-05-09	13.93	14.05	13.50	13.60	300800
2002-05-10	13.63	13.76	13.45	13.50	181400
2002-05-13	13.53	14.33	13.43	14.26	147800
2002-05-14	14.25	14.43	13.56	14.11	314600
2002-05-15	13.68	14.37	13.68	14.12	136400
2002-05-16	14.00	14.46	14.00	14.30	92000
2002-05-17	14.33	14.50	14.10	14.30	101200
2002-05-20	14.38	14.40	14.15	14.37	110000
2002-05-21	14.36	14.68	14.06	14.56	469400
2002-05-22	14.67	14.68	14.38	14.65	176000
2002-05-23	14.55	15.25	14.43	14.92	194400
2002-05-24	14.99	14.99	14.25	14.25	142800
2002-05-28	14.38	14.53	14.25	14.50	74200
2002-05-29	14.50	14.73	14.03	14.20	88000
2002-05-30	14.05	14.48	13.90	14.30	75200
2002-05-31	14.46	14.50	13.99	14.01	140200
2002-06-03	14.25	14.45	13.73	13.93	129600
2002-06-04	14.12	14.13	13.65	14.03	115400
2002-06-05	14.15	14.15	13.88	14.03	103600
2002-06-06	14.14	14.14	13.83	14.08	178600
2002-06-07	14.08	14.08	13.82	14.00	188800
2002-06-10	13.86	14.13	13.64	13.89	195000
2002-06-11	14.00	14.15	13.71	13.89	80600
2002-06-12	14.00	14.10	13.75	14.00	95200
2002-06-13	13.92	14.00	13.58	13.73	224600
2002-06-14	13.58	13.90	13.40	13.61	101200
2002-06-17	13.75	14.05	13.64	13.98	89400
2002-06-18	14.08	14.28	13.76	13.95	96000
2002-06-19	13.92	14.41	13.10	13.58	315200
2002-06-20	13.33	14.18	13.33	13.81	132800
2002-06-21	14.15	14.16	13.68	13.90	216000
2002-06-24	13.83	14.15	13.53	13.88	164600
2002-06-25	13.95	14.11	13.54	13.68	130000
2002-06-26	13.53	13.90	13.21	13.81	221000
2002-06-27	13.81	13.81	13.21	13.74	221400
2002-06-28	13.38	14.08	13.38	13.45	376600
2002-07-01	13.48	13.70	13.30	13.48	232800
2002-07-02	13.48	13.65	13.05	13.06	145000
2002-07-03	13.30	13.65	12.64	12.88	154800
2002-07-05	12.94	13.53	12.94	13.46	39000
2002-07-08	13.46	13.93	13.22	13.26	112200
2002-07-09	13.21	13.70	13.13	13.13	45000
2002-07-10	13.13	13.13	12.68	12.72	120000
2002-07-11	12.76	12.94	12.54	12.82	165800
2002-07-12	12.77	13.18	12.46	12.92	61800
2002-07-15	13.05	13.29	12.44	13.16	115400
2002-07-16	13.11	13.11	12.01	12.31	134600
2002-07-17	12.31	13.05	11.87	13.05	136400
2002-07-18	12.98	12.98	11.92	11.92	155600
2002-07-19	11.93	12.36	11.01	11.36	191400
2002-07-22	11.36	11.75	11.06	11.53	186600
2002-07-23	11.73	11.73	11.15	11.20	119200
2002-07-24	11.21	11.98	11.21	11.61	252000
2002-07-25	11.51	11.99	11.47	11.55	299600
2002-07-26	11.65	11.69	11.35	11.49	170600
2002-07-29	11.43	12.49	11.43	12.48	273000
2002-07-30	12.48	12.48	11.50	11.80	396800
2002-07-31	11.75	11.86	11.41	11.56	79800
2002-08-01	11.56	11.98	11.26	11.77	212200
2002-08-02	11.81	12.00	11.50	11.65	239800
2002-08-05	11.51	11.62	11.30	11.30	74800
2002-08-06	11.55	12.00	11.50	11.88	84400
2002-08-07	12.00	12.00	11.58	11.90	79200
2002-08-08	11.60	13.07	11.60	13.01	294000
2002-08-09	13.01	13.03	12.50	12.50	234800
2002-08-12	12.44	12.69	11.93	12.28	126800
2002-08-13	12.14	12.45	11.60	11.68	88000
2002-08-14	11.65	12.28	11.55	12.27	132200
2002-08-15	12.13	12.27	11.80	12.04	73800
2002-08-16	12.10	12.68	11.83	12.52	103000
2002-08-19	12.50	13.41	12.45	12.98	162600
2002-08-20	13.03	13.03	12.49	12.49	37000
2002-08-21	12.49	12.78	12.27	12.66	100200
2002-08-22	12.79	13.00	12.39	12.65	57200
2002-08-23	12.66	12.68	12.19	12.53	133000
2002-08-26	12.54	13.13	12.23	13.13	76200
2002-08-27	13.15	13.15	12.45	12.53	120800
2002-08-28	12.50	12.53	12.38	12.41	144800
2002-08-29	12.49	12.50	12.20	12.35	80600
2002-08-30	12.35	12.61	12.16	12.16	81000
2002-09-03	12.10	12.25	11.80	11.94	143000
2002-09-04	11.85	12.39	11.85	12.30	172600
2002-09-05	12.24	12.36	12.00	12.05	100000
2002-09-06	12.11	12.41	12.05	12.31	128200
2002-09-09	12.01	12.42	12.00	12.33	123400
2002-09-10	12.35	12.35	11.81	12.15	200600
2002-09-11	12.03	12.50	12.00	12.31	188000
2002-09-12	12.36	12.45	11.83	12.00	155800
2002-09-13	12.00	12.28	11.88	12.25	132000
2002-09-16	12.11	12.25	11.78	11.95	112800
2002-09-17	12.00	12.16	11.76	11.91	90000
2002-09-18	12.00	12.07	11.72	11.80	146800
2002-09-19	11.79	11.87	11.37	11.50	100000
2002-09-20	11.70	11.70	11.26	11.53	366600
2002-09-23	11.42	11.57	11.13	11.26	206000
2002-09-24	11.30	11.42	10.70	10.90	195600
2002-09-25	11.00	11.51	11.00	11.37	235000
2002-09-26	11.37	11.65	11.25	11.53	172600
2002-09-27	11.53	11.56	11.06	11.23	138400
2002-09-30	11.35	11.35	11.01	11.07	122200
2002-10-01	11.08	11.37	11.05	11.13	224800
2002-10-02	11.13	11.28	10.85	10.85	223400
2002-10-03	10.76	11.20	10.75	11.00	119600
2002-10-04	10.98	11.09	10.76	10.82	179200
2002-10-07	10.82	10.85	10.31	10.31	107200
2002-10-08	10.55	10.90	10.54	10.84	139000
2002-10-09	10.85	10.85	10.25	10.29	206000
2002-10-10	10.30	10.75	10.28	10.63	157400
2002-10-11	10.75	11.00	10.58	10.99	155600
2002-10-14	10.87	10.94	10.58	10.75	121400
2002-10-15	10.79	11.40	10.76	11.36	154600
2002-10-16	11.39	11.39	10.66	10.75	87800
2002-10-17	11.00	11.59	11.00	11.59	250400
2002-10-18	11.23	11.50	10.86	11.22	189000
2002-10-21	10.96	11.33	10.92	11.29	147200
2002-10-22	11.50	11.50	11.02	11.15	262400
2002-10-23	11.16	11.39	11.01	11.38	331400
2002-10-24	11.19	11.46	11.02	11.13	336000
2002-10-25	11.15	11.24	11.00	11.15	341800
2002-10-28	11.16	11.34	11.12	11.26	305400
2002-10-29	11.21	11.30	11.09	11.28	204000
2002-10-30	11.28	11.56	11.09	11.45	282200
2002-10-31	11.44	12.00	11.37	11.77	369000
2002-11-01	11.88	12.38	11.78	11.88	222600
2002-11-04	12.03	12.30	11.75	11.85	118800
2002-11-05	12.04	12.17	11.51	11.65	164400
2002-11-06	11.75	11.82	11.58	11.78	218600
2002-11-07	11.68	11.72	11.54	11.58	123800
2002-11-08	11.63	11.73	11.06	11.44	228200
2002-11-11	11.25	11.31	10.88	11.00	160800
2002-11-12	11.02	11.60	11.02	11.32	81800
2002-11-13	11.48	11.67	11.25	11.40	137400
2002-11-14	11.42	12.00	11.42	12.00	131800
2002-11-15	11.91	12.04	11.85	11.99	73200
2002-11-18	11.78	12.15	11.73	11.83	98800
2002-11-19	11.83	11.99	11.71	11.73	88600
2002-11-20	11.73	12.25	11.73	12.06	127600
2002-11-21	12.18	12.50	11.71	12.31	160000
2002-11-22	12.34	12.50	12.10	12.50	162800
2002-11-25	12.42	12.73	12.37	12.41	149600
2002-11-26	12.38	12.54	11.97	12.04	142400
2002-11-27	12.35	12.78	12.13	12.75	122600
2002-11-29	12.75	12.92	12.58	12.58	67200
2002-12-02	12.50	12.70	12.16	12.31	91400
2002-12-03	12.28	12.41	12.09	12.24	75000
2002-12-04	12.20	12.48	11.91	12.38	115200
2002-12-05	12.40	12.51	12.02	12.15	115400
2002-12-06	12.01	12.37	11.88	12.17	72000
2002-12-09	12.35	12.35	11.75	11.89	136000
2002-12-10	11.89	12.21	11.78	12.00	178200
2002-12-11	11.81	12.04	11.77	11.90	86000
2002-12-12	11.86	11.96	11.78	11.90	95400
2002-12-13	12.05	12.05	11.51	11.51	109000
2002-12-16	11.72	11.72	11.25	11.46	310600
2002-12-17	11.43	11.69	11.43	11.50	470200
2002-12-18	11.59	11.59	11.38	11.46	247000
2002-12-19	11.69	11.72	11.38	11.51	274800
2002-12-20	11.78	12.03	11.56	11.66	192000
2002-12-23	11.66	11.85	11.65	11.75	218800
2002-12-24	11.77	11.80	11.66	11.67	279600
2002-12-26	11.63	11.81	11.51	11.60	146400
2002-12-27	11.60	11.63	11.25	11.57	164200
2002-12-30	11.45	11.64	11.45	11.51	161600
2002-12-31	11.58	11.84	11.45	11.58	247800
2003-01-02	11.82	12.00	11.49	12.00	184200
2003-01-03	11.80	11.88	11.45	11.88	177800
2003-01-06	11.55	12.00	11.55	11.88	186600
2003-01-07	11.88	11.89	11.70	11.76	83400
2003-01-08	11.76	11.76	11.53	11.60	228400
2003-01-09	11.82	11.82	11.54	11.77	114000
2003-01-10	11.83	11.83	11.53	11.73	85000
2003-01-13	11.82	11.97	11.71	11.83	318400
2003-01-14	11.97	11.97	11.68	11.89	67000
2003-01-15	11.90	11.98	11.56	11.74	221200
2003-01-16	11.83	11.93	11.63	11.72	68200
2003-01-17	11.51	11.88	11.51	11.70	149200
2003-01-21	11.71	11.71	11.36	11.44	278200
2003-01-22	11.44	11.44	11.16	11.18	381600
2003-01-23	11.28	11.32	11.16	11.26	387200
2003-01-24	11.25	11.38	11.14	11.19	156200
2003-01-27	11.17	11.21	11.06	11.12	168800
2003-01-28	11.07	11.36	11.02	11.19	98200
2003-01-29	11.01	11.30	11.00	11.28	101400
2003-01-30	11.19	11.19	10.88	10.98	199600
2003-01-31	10.96	11.25	10.91	11.11	133400
2003-02-03	11.12	11.27	11.12	11.16	86800
2003-02-04	11.10	11.14	11.01	11.10	90200
2003-02-05	11.12	11.41	11.09	11.16	134400
2003-02-06	11.13	11.56	10.72	10.97	121400
2003-02-07	10.91	10.91	9.34	10.23	385600
2003-02-10	10.10	10.25	10.00	10.25	353400
2003-02-11	10.00	10.25	10.00	10.00	211400
2003-02-12	10.06	10.25	9.98	9.98	137800
2003-02-13	10.25	10.25	9.94	10.13	112600
2003-02-14	10.01	10.27	10.01	10.10	104000
2003-02-18	10.08	10.35	10.02	10.20	113600
2003-02-19	10.11	10.33	10.03	10.13	173400
2003-02-20	10.11	10.22	10.09	10.15	73600
2003-02-21	10.15	10.47	10.15	10.40	73600
2003-02-24	10.27	10.32	10.03	10.08	132400
2003-02-25	10.08	10.15	9.76	10.08	184800
2003-02-26	10.03	10.16	9.95	9.97	131200
2003-02-27	9.97	10.29	9.96	10.10	97400
2003-02-28	10.13	10.20	9.88	9.95	96000
2003-03-03	9.99	10.03	9.80	10.02	128400
2003-03-04	10.02	10.02	9.76	9.81	74000
2003-03-05	9.86	9.86	9.50	9.65	112600
2003-03-06	9.56	9.66	9.38	9.43	150600
2003-03-07	9.26	9.49	9.20	9.43	145000
2003-03-10	9.13	9.49	9.13	9.30	118400
2003-03-11	9.38	9.54	9.32	9.49	97400
2003-03-12	8.38	8.50	7.14	8.13	1330800
2003-03-13	8.54	8.80	8.42	8.65	343400
2003-03-14	8.48	8.59	8.41	8.51	397400
2003-03-17	8.48	8.74	8.25	8.70	554600
2003-03-18	8.68	9.08	8.66	9.02	424000
2003-03-19	9.09	9.16	9.04	9.10	166800
2003-03-20	8.96	9.10	8.78	9.02	344000
2003-03-21	9.21	9.29	9.06	9.24	262000
2003-03-24	9.21	9.30	9.07	9.12	174200
2003-03-25	9.13	9.29	9.13	9.18	226200
2003-03-26	9.19	9.80	9.04	9.06	225600
2003-03-27	9.00	9.23	8.92	9.10	232400
2003-03-28	9.13	9.20	8.93	9.00	186200
2003-03-31	9.01	9.22	8.47	9.03	274200
2003-04-01	9.30	9.33	9.05	9.13	216000
2003-04-02	9.13	9.38	9.10	9.24	201000
2003-04-03	9.37	9.38	9.24	9.33	82000
2003-04-04	9.28	9.31	9.18	9.20	70400
2003-04-07	9.27	9.66	9.24	9.45	156200
2003-04-08	9.50	9.59	9.40	9.51	333000
2003-04-09	9.46	9.68	9.45	9.53	223200
2003-04-10	9.75	9.75	9.35	9.63	164200
2003-04-11	9.75	9.75	9.50	9.52	182400
2003-04-14	9.65	9.65	9.42	9.57	127400
2003-04-15	9.54	9.75	9.35	9.63	184400
2003-04-16	9.55	9.75	9.38	9.43	216200
2003-04-17	10.00	10.02	9.60	9.91	201600
2003-04-21	9.91	9.93	9.49	9.51	232600
2003-04-22	9.59	9.69	9.52	9.67	209000
2003-04-23	9.88	9.88	9.54	9.71	149800
2003-04-24	9.65	9.65	9.50	9.50	176800
2003-04-25	9.65	9.75	9.48	9.51	109800
2003-04-28	9.50	9.92	9.48	9.91	132600
2003-04-29	9.95	9.95	9.72	9.72	94800
2003-04-30	9.76	9.76	9.56	9.56	118600
2003-05-01	9.56	9.61	9.25	9.40	284400
2003-05-02	9.35	9.75	9.26	9.62	265200
2003-05-05	9.41	9.63	9.41	9.57	174200
2003-05-06	9.56	9.66	9.42	9.60	190400
2003-05-07	9.63	9.63	9.38	9.48	185800
2003-05-08	9.50	9.65	9.35	9.54	237200
2003-05-09	9.54	9.65	9.38	9.55	161800
2003-05-12	9.65	9.80	9.48	9.80	148600
2003-05-13	9.78	9.78	9.60	9.68	107800
2003-05-14	9.81	9.88	9.55	9.56	144000
2003-05-15	9.56	9.89	9.55	9.67	144200
2003-05-16	9.43	9.80	9.43	9.80	133200
2003-05-19	9.75	9.91	9.50	9.50	195800
2003-05-20	9.55	9.76	9.55	9.59	70600
2003-05-21	9.63	9.77	9.56	9.59	153000
2003-05-22	9.65	9.88	9.59	9.83	155600
2003-05-23	9.73	9.93	9.61	9.78	121000
2003-05-27	9.78	10.25	9.75	10.16	208600
2003-05-28	10.75	10.75	10.04	10.24	135800
2003-05-29	10.17	10.55	10.07	10.07	206600
2003-05-30	10.07	10.79	10.07	10.57	231600
2003-06-02	10.50	10.87	10.50	10.74	87400
2003-06-03	10.68	10.80	10.46	10.68	129600
2003-06-04	10.78	11.22	10.74	10.92	94600
2003-06-05	11.00	11.10	10.73	11.00	205200
2003-06-06	11.00	11.12	10.44	10.53	217200
2003-06-09	10.38	10.73	10.32	10.46	124600
2003-06-10	10.45	10.72	10.25	10.53	64000
2003-06-11	10.47	10.51	10.41	10.51	160600
2003-06-12	10.76	10.92	10.57	10.70	156200
2003-06-13	10.77	10.78	10.57	10.65	104000
2003-06-16	10.81	11.00	10.32	10.80	116000
2003-06-17	10.72	10.90	10.66	10.90	65000
2003-06-18	10.67	10.92	10.67	10.91	82400
2003-06-19	10.75	11.00	10.64	10.64	95000
2003-06-20	10.52	11.02	10.52	10.99	243800
2003-06-23	10.80	11.00	10.75	10.79	233600
2003-06-24	10.79	10.92	10.66	10.76	156800
2003-06-25	10.94	10.94	10.69	10.78	106400
2003-06-26	10.88	10.88	10.56	10.66	113200
2003-06-27	10.60	10.85	10.36	10.51	127000
2003-06-30	10.55	10.60	10.15	10.21	257200
2003-07-01	10.20	10.47	10.06	10.38	167000
2003-07-02	10.38	10.95	10.36	10.88	140200
2003-07-03	10.91	10.94	10.73	10.75	98600
2003-07-07	10.76	11.00	10.57	10.67	179000
2003-07-08	10.63	11.00	10.58	10.98	179600
2003-07-09	10.60	10.72	10.05	10.71	405600
2003-07-10	10.35	10.80	10.35	10.55	194600
2003-07-11	10.53	10.90	10.53	10.86	102000
2003-07-14	11.00	11.07	10.80	11.00	225000
2003-07-15	11.00	11.08	10.78	10.87	172600
2003-07-16	10.84	11.00	10.63	10.75	124200
2003-07-17	10.79	10.83	10.59	10.60	106000
2003-07-18	10.76	11.00	10.70	10.95	123200
2003-07-21	10.84	10.88	10.61	10.79	121000
2003-07-22	10.72	10.87	10.55	10.87	154000
2003-07-23	10.99	11.00	10.87	10.95	146000
2003-07-24	11.00	11.20	10.88	11.15	164600
2003-07-25	11.17	11.30	10.94	11.10	111400
2003-07-28	11.01	11.25	11.00	11.20	109400
2003-07-29	11.10	11.34	11.04	11.27	131600
2003-07-30	11.06	11.36	10.71	11.25	110400
2003-07-31	11.30	11.50	11.23	11.38	116400
2003-08-01	11.38	11.38	11.01	11.05	130000
2003-08-04	11.25	11.25	10.73	11.03	89000
2003-08-05	11.00	11.06	10.94	10.94	95800
2003-08-06	10.91	10.95	10.80	10.80	95400
2003-08-07	10.81	11.00	10.80	11.00	85400
2003-08-08	10.95	11.01	10.80	10.80	87400
2003-08-11	10.75	11.24	10.75	11.24	100600
2003-08-12	11.12	11.31	11.06	11.31	79200
2003-08-13	11.28	11.35	11.09	11.15	63800
2003-08-14	11.20	11.39	11.13	11.39	54200
2003-08-15	11.50	11.50	11.24	11.26	45400
2003-08-18	11.32	11.49	11.20	11.38	103800
2003-08-19	11.38	11.88	11.30	11.88	260600
2003-08-20	11.85	11.87	11.38	11.56	141400
2003-08-21	11.62	11.98	11.62	11.96	71000
2003-08-22	11.86	12.00	11.50	11.54	77600
2003-08-25	11.41	11.43	11.11	11.38	110200
2003-08-26	11.37	11.37	11.00	11.14	240800
2003-08-27	11.17	11.38	10.99	11.37	150200
2003-08-28	11.38	11.39	11.07	11.16	81600
2003-08-29	11.21	11.49	11.15	11.38	107000
2003-09-02	11.40	11.75	11.40	11.75	98600
2003-09-03	11.74	12.00	11.74	11.94	160400
2003-09-04	11.94	12.09	11.87	12.06	102800
2003-09-05	12.08	12.24	11.85	11.89	172200
2003-09-08	12.00	12.25	11.75	12.03	140000
2003-09-09	11.94	12.02	11.49	11.96	145200
2003-09-10	11.78	12.11	11.69	11.77	138000
2003-09-11	11.86	11.86	11.45	11.85	148000
2003-09-12	11.87	11.87	11.50	11.70	97000
2003-09-15	11.53	12.03	11.53	11.85	61000
2003-09-16	12.05	12.09	11.67	12.03	72400
2003-09-17	12.01	12.13	11.81	12.13	34800
2003-09-18	12.13	12.13	11.81	11.92	99200
2003-09-19	11.75	12.10	11.67	12.08	96200
2003-09-22	11.98	11.99	11.67	11.98	96200
2003-09-23	11.76	12.00	11.76	12.00	102800
2003-09-24	12.11	12.11	11.69	11.82	137600
2003-09-25	11.90	12.00	11.63	11.67	173600
2003-09-26	11.63	11.75	11.12	11.33	107200
2003-09-29	11.48	11.48	10.78	11.32	86000
2003-09-30	11.17	11.47	10.87	11.11	118400
2003-10-01	11.01	11.72	11.00	11.72	110200
2003-10-02	11.66	11.75	11.52	11.56	46200
2003-10-03	11.52	11.86	11.52	11.75	94400
2003-10-06	11.80	12.00	11.67	11.83	64800
2003-10-07	11.54	11.98	11.54	11.95	88600
2003-10-08	11.73	11.83	11.46	11.65	108800
2003-10-09	11.47	12.11	11.47	11.98	204200
2003-10-10	12.00	12.06	11.50	11.81	137000
2003-10-13	11.87	12.22	11.85	12.21	180600
2003-10-14	12.20	12.30	12.00	12.16	205000
2003-10-15	12.05	12.34	12.05	12.17	112000
2003-10-16	12.11	12.27	12.06	12.14	71400
2003-10-17	12.20	12.50	11.92	11.99	275400
2003-10-20	12.36	12.48	12.08	12.27	223200
2003-10-21	12.20	12.67	12.18	12.39	579400
2003-10-22	12.40	12.40	11.90	11.91	227600
2003-10-23	11.88	12.38	11.63	12.16	197000
2003-10-24	12.02	12.26	11.83	12.18	123000
2003-10-27	12.29	12.75	12.27	12.65	250400
2003-10-28	12.39	12.77	12.37	12.71	194200
2003-10-29	11.88	12.40	11.80	12.25	311200
2003-10-30	12.25	12.34	12.15	12.25	196800
2003-10-31	12.20	12.45	12.20	12.20	143400
2003-11-03	12.27	12.72	12.00	12.69	281000
2003-11-04	12.74	13.00	12.63	13.00	297800
2003-11-05	12.97	13.00	12.68	13.00	217600
2003-11-06	13.02	13.02	12.79	13.00	110200
2003-11-07	13.00	13.02	12.86	13.00	114400
2003-11-10	13.00	13.00	12.43	12.45	133200
2003-11-11	12.54	12.80	12.39	12.50	88600
2003-11-12	12.58	12.91	12.48	12.87	131200
2003-11-13	12.94	12.94	12.68	12.84	46200
2003-11-14	12.86	12.96	12.44	12.46	136800
2003-11-17	12.39	12.69	12.09	12.60	142200
2003-11-18	12.43	12.70	12.12	12.28	101400
2003-11-19	12.28	12.65	11.50	12.55	275600
2003-11-20	12.06	12.53	12.06	12.29	137600
2003-11-21	12.54	12.66	12.38	12.60	85600
2003-11-24	12.68	13.00	12.55	12.96	123200
2003-11-25	12.97	12.99	12.75	12.87	108600
2003-11-26	12.90	12.97	12.65	12.72	54200
2003-11-28	12.82	12.84	12.66	12.67	49000
2003-12-01	12.67	12.98	12.45	12.98	118200
2003-12-02	13.00	13.00	12.65	12.88	102000
2003-12-03	13.00	13.00	12.25	12.37	242200
2003-12-04	12.28	12.85	12.28	12.85	159000
2003-12-05	12.86	12.86	12.45	12.61	183800
2003-12-08	12.64	12.85	12.30	12.77	155400
2003-12-09	12.45	12.81	12.28	12.32	273600
2003-12-10	12.45	12.53	12.32	12.48	173200
2003-12-11	12.54	12.59	12.30	12.35	213800
2003-12-12	12.35	12.64	12.35	12.64	201800
2003-12-15	12.90	12.90	12.32	12.35	207800
2003-12-16	12.15	12.82	11.90	12.80	185400
2003-12-17	12.66	12.78	12.19	12.38	103400
2003-12-18	12.35	12.56	12.35	12.53	76000
2003-12-19	12.74	12.76	12.12	12.30	132200
2003-12-22	12.25	12.44	12.02	12.41	121000
2003-12-23	12.44	12.95	12.39	12.95	167800
2003-12-24	12.95	12.95	12.47	12.56	90600
2003-12-26	12.57	12.68	12.49	12.68	24200
2003-12-29	13.09	13.09	12.50	12.95	272600
2003-12-30	12.80	12.90	12.63	12.76	91200
2003-12-31	12.67	12.76	12.37	12.37	195400
2004-01-02	12.43	12.82	12.16	12.54	150800
2004-01-05	12.45	12.56	12.20	12.39	165200
2004-01-06	12.40	12.56	12.35	12.40	157600
2004-01-07	12.30	12.57	12.25	12.51	105000
2004-01-08	12.49	12.79	12.25	12.60	140800
2004-01-09	12.63	12.63	12.29	12.29	278200
2004-01-12	12.32	12.83	12.23	12.70	269800
2004-01-13	12.76	12.88	12.50	12.68	189400
2004-01-14	12.86	12.87	12.58	12.70	282800
2004-01-15	12.55	13.05	12.35	12.98	280200
2004-01-16	13.07	13.11	12.80	12.80	140400
2004-01-20	13.05	13.19	12.70	13.19	139800
2004-01-21	13.04	13.04	12.75	12.80	285600
2004-01-22	12.87	12.96	12.69	12.69	145600
2004-01-23	12.63	13.00	12.63	13.00	132600
2004-01-26	12.90	13.04	12.67	12.78	99800
2004-01-27	12.62	12.89	12.55	12.61	159000
2004-01-28	12.50	12.78	12.50	12.52	140200
2004-01-29	12.56	12.57	12.20	12.44	107600
2004-01-30	12.32	12.64	12.17	12.36	81600
2004-02-02	12.09	12.45	11.81	11.83	237400
2004-02-03	11.77	11.82	11.16	11.72	328800
2004-02-04	11.61	11.71	11.55	11.65	188200
2004-02-05	11.63	12.27	11.50	12.10	166200
2004-02-06	12.19	12.40	11.94	12.27	220800
2004-02-09	12.41	12.41	11.93	11.96	121200
2004-02-10	11.91	12.35	11.75	12.34	104400
2004-02-11	12.08	12.33	12.06	12.32	166200
2004-02-12	12.13	12.38	12.13	12.29	182600
2004-02-13	12.20	12.50	12.20	12.31	215800
2004-02-17	12.28	12.50	12.28	12.45	429800
2004-02-18	12.40	12.94	12.40	12.88	573800
2004-02-19	12.88	12.91	12.70	12.87	299400
2004-02-20	12.77	12.93	12.70	12.85	243800
2004-02-23	12.96	12.97	12.70	12.88	148000
2004-02-24	12.88	12.88	12.51	12.69	260600
2004-02-25	12.80	12.88	12.66	12.88	94200
2004-02-26	12.81	13.14	12.78	13.00	293200
2004-02-27	12.96	13.07	12.96	13.06	222600
2004-03-01	12.96	13.13	12.96	13.05	198000
2004-03-02	13.00	13.14	13.00	13.14	147400
2004-03-03	13.13	13.13	13.00	13.08	142200
2004-03-04	13.00	13.82	13.00	13.82	855200
2004-03-05	13.74	13.80	13.40	13.65	364800
2004-03-08	13.65	13.65	13.50	13.50	134400
2004-03-09	13.38	13.80	13.29	13.48	242000
2004-03-10	13.54	13.60	13.24	13.35	170600
2004-03-11	13.24	13.65	13.16	13.25	160400
2004-03-12	13.32	13.68	13.32	13.67	175800
2004-03-15	13.46	13.85	13.45	13.66	401800
2004-03-16	13.85	13.88	13.54	13.70	251000
2004-03-17	13.90	13.92	13.66	13.79	296600
2004-03-18	13.68	13.95	13.65	13.89	228000
2004-03-19	14.01	14.03	13.70	13.76	200200
2004-03-22	13.71	13.88	13.15	13.51	324400
2004-03-23	13.66	13.68	13.50	13.65	320400
2004-03-24	13.67	13.75	13.50	13.66	207600
2004-03-25	13.72	13.81	13.54	13.80	214600
2004-03-26	13.73	13.89	13.73	13.84	195800
2004-03-29	13.92	14.13	13.92	14.11	290000
2004-03-30	14.13	14.23	14.02	14.09	353200
2004-03-31	14.08	14.12	13.77	14.08	272400
2004-04-01	13.97	14.25	13.96	14.15	393000
2004-04-02	14.20	14.50	14.12	14.28	282000
2004-04-05	14.25	14.50	14.20	14.50	177200
2004-04-06	14.32	14.50	14.27	14.27	233800
2004-04-07	14.29	14.33	14.16	14.25	398000
2004-04-08	14.30	15.00	14.30	14.81	733000
2004-04-12	14.81	15.00	14.75	14.92	891600
2004-04-13	14.93	15.03	14.52	14.74	455000
2004-04-14	14.62	15.00	14.19	14.70	310000
2004-04-15	14.75	15.66	14.75	15.50	1216400
2004-04-16	15.38	15.57	15.23	15.35	834600
2004-04-19	15.41	15.75	15.25	15.47	701000
2004-04-20	15.48	15.68	15.29	15.45	378400
2004-04-21	15.33	15.75	15.26	15.75	377800
2004-04-22	15.63	16.19	15.50	16.07	602400
2004-04-23	16.08	16.42	15.69	15.72	301200
2004-04-26	15.75	15.90	15.55	15.77	530000
2004-04-27	15.81	16.45	15.68	16.18	438200
2004-04-28	16.00	16.09	15.81	15.83	332600
2004-04-29	16.00	16.16	15.28	15.56	328600
2004-04-30	15.62	15.92	15.56	15.77	356200
2004-05-03	15.94	16.00	15.70	15.88	232400
2004-05-04	16.00	16.00	15.67	15.77	253000
2004-05-05	15.77	16.07	15.74	15.78	206200
2004-05-06	15.50	15.55	14.92	15.19	431600
2004-05-07	15.00	15.38	14.94	14.94	193000
2004-05-10	14.94	15.09	14.80	14.88	395800
2004-05-11	15.01	15.48	14.80	15.46	282200
2004-05-12	15.38	15.49	14.95	15.25	432200
2004-05-13	15.19	15.39	15.00	15.14	334000
2004-05-14	15.18	15.71	14.98	15.27	408400
2004-05-17	15.31	15.31	14.95	15.00	251600
2004-05-18	14.92	15.25	14.92	15.22	143600
2004-05-19	15.34	15.42	14.96	15.01	376200
2004-05-20	14.93	15.23	14.90	15.22	214000
2004-05-21	15.30	15.30	15.00	15.15	169000
2004-05-24	15.15	15.53	15.00	15.41	397000
2004-05-25	15.38	15.88	15.33	15.85	322800
2004-05-26	15.75	16.00	15.64	15.73	162200
2004-05-27	15.64	15.80	15.54	15.64	247600
2004-05-28	15.52	15.71	15.44	15.50	205000
2004-06-01	15.46	16.12	15.45	15.94	307600
2004-06-02	15.91	16.03	15.88	15.95	174400
2004-06-03	15.90	15.96	15.77	15.84	240200
2004-06-04	15.99	16.24	15.90	16.18	170800
2004-06-07	16.25	16.40	16.16	16.38	210200
2004-06-08	16.29	16.56	16.23	16.43	103000
2004-06-09	16.40	16.49	16.04	16.14	180400
2004-06-10	16.10	16.50	16.02	16.50	214800
2004-06-14	16.36	16.70	16.33	16.50	435800
2004-06-15	16.52	17.07	16.51	16.85	565200
2004-06-16	16.94	17.02	16.72	16.85	185200
2004-06-17	16.86	17.03	16.65	16.89	185800
2004-06-18	16.70	17.00	16.63	16.95	339000
2004-06-21	17.00	17.00	16.65	16.71	154000
2004-06-22	16.64	16.70	16.32	16.65	185800
2004-06-23	16.51	16.83	16.51	16.75	201600
2004-06-24	16.85	17.05	16.68	16.89	355800
2004-06-25	16.98	17.48	16.80	17.00	631200
2004-06-28	17.05	17.38	16.96	17.10	276400
2004-06-29	16.95	17.40	16.88	17.14	268200
2004-06-30	17.01	17.28	16.99	17.05	298000
2004-07-01	16.96	17.08	16.70	16.73	242600
2004-07-02	16.65	16.85	16.47	16.78	146200
2004-07-06	16.52	16.84	16.50	16.59	121400
2004-07-07	16.62	16.87	16.61	16.71	260400
2004-07-08	16.57	16.79	16.35	16.40	232400
2004-07-09	16.40	17.03	16.40	16.87	155000
2004-07-12	16.68	16.78	16.43	16.50	204000
2004-07-13	16.82	16.97	16.51	16.77	216000
2004-07-14	16.65	16.65	16.11	16.12	261600
2004-07-15	16.18	16.44	16.16	16.38	237000
2004-07-16	16.39	16.40	15.80	15.86	470400
2004-07-19	15.75	16.13	15.75	15.94	557800
2004-07-20	16.04	17.04	15.68	16.88	516600
2004-07-21	16.92	16.92	16.34	16.38	275600
2004-07-22	16.38	16.90	16.35	16.43	454600
2004-07-23	16.50	16.88	16.33	16.63	356000
2004-07-26	16.42	16.79	16.33	16.43	295400
2004-07-27	16.38	16.86	16.38	16.76	218400
2004-07-28	16.65	16.90	16.39	16.70	222600
2004-07-29	16.64	16.96	16.64	16.88	237600
2004-07-30	16.85	17.10	16.78	17.01	198200
2004-08-02	17.09	17.21	16.77	17.01	256000
2004-08-03	16.95	17.05	16.58	16.64	238800
2004-08-04	16.49	17.00	16.49	16.94	190400
2004-08-05	16.92	16.95	15.85	15.98	361000
2004-08-06	15.68	16.15	15.28	15.85	530000
2004-08-09	15.90	15.95	15.75	15.79	236200
2004-08-10	15.68	16.35	15.68	16.28	213800
2004-08-11	16.15	16.20	15.77	15.95	188200
2004-08-12	16.10	16.35	15.79	16.21	188400
2004-08-13	16.06	16.49	15.96	16.07	198400
2004-08-16	16.13	16.15	15.96	16.10	654400
2004-08-17	16.10	16.16	15.83	15.92	322400
2004-08-18	15.78	15.93	15.75	15.82	268200
2004-08-19	15.70	15.85	15.61	15.62	208800
2004-08-20	15.73	15.86	15.38	15.73	188400
2004-08-23	15.83	15.83	15.13	15.34	486000
2004-08-24	15.50	15.57	15.07	15.09	371400
2004-08-25	15.17	15.21	14.91	15.00	367600
2004-08-26	15.01	15.01	14.88	14.99	359200
2004-08-27	15.00	15.08	14.73	15.01	365600
2004-08-30	15.43	15.46	14.92	14.99	404000
2004-08-31	15.01	15.34	14.98	15.03	309800
2004-09-01	15.08	15.56	14.93	15.39	317400
2004-09-02	15.25	15.57	15.22	15.56	324600
2004-09-03	15.57	15.73	15.34	15.63	389600
2004-09-07	15.56	15.80	15.51	15.70	174000
2004-09-08	15.73	15.83	15.57	15.78	271200
2004-09-09	15.77	15.95	15.61	15.77	450200
2004-09-10	15.77	15.78	15.45	15.63	140200
2004-09-13	15.50	15.91	15.50	15.78	228800
2004-09-14	15.83	15.96	15.58	15.78	241400
2004-09-15	15.74	15.74	15.57	15.60	212000
2004-09-16	15.73	15.82	15.58	15.61	371600
2004-09-17	15.61	15.65	15.05	15.06	627000
2004-09-20	15.23	15.90	15.00	15.80	513400
2004-09-21	15.86	15.86	15.64	15.74	185600
2004-09-22	15.64	15.64	15.24	15.30	191800
2004-09-23	15.35	15.62	15.23	15.43	91800
2004-09-24	15.30	15.55	15.28	15.50	282400
2004-09-27	15.50	15.64	15.09	15.49	220200
2004-09-28	15.51	15.75	15.46	15.72	485600
2004-09-29	15.63	15.75	15.54	15.73	202400
2004-09-30	15.75	15.89	15.57	15.68	383600
2004-10-01	15.58	16.67	15.58	16.57	431200
2004-10-04	16.73	16.85	16.08	16.33	317800
2004-10-05	16.20	16.50	16.15	16.40	216400
2004-10-06	16.11	16.63	16.11	16.63	162400
2004-10-07	16.52	16.80	16.00	16.00	195800
2004-10-08	15.93	16.56	15.90	16.01	213200
2004-10-11	16.06	16.44	15.97	16.38	160400
2004-10-12	16.20	16.28	16.10	16.13	126400
2004-10-13	16.32	16.36	15.78	15.90	124200
2004-10-14	15.81	16.10	15.78	16.00	255000
2004-10-15	16.07	16.25	15.93	16.00	157600
2004-10-18	16.14	16.29	15.97	16.22	100400
2004-10-19	16.34	16.34	15.98	16.00	151200
2004-10-20	15.97	16.21	15.88	16.14	162600
2004-10-21	16.01	16.29	15.96	16.11	167200
2004-10-22	16.00	16.22	15.91	16.07	116400
2004-10-25	15.98	16.45	15.92	16.35	170600
2004-10-26	16.26	16.37	16.00	16.27	293400
2004-10-27	16.04	17.01	16.04	16.93	479800
2004-10-28	16.88	16.92	16.35	16.61	236200
2004-10-29	16.49	16.98	16.49	16.69	340000
2004-11-01	16.80	16.80	16.28	16.31	240000
2004-11-02	16.27	17.08	16.21	16.63	476200
2004-11-03	16.38	17.06	16.38	16.79	227400
2004-11-04	16.83	16.92	16.74	16.91	225400
2004-11-05	16.70	17.20	16.70	17.09	205600
2004-11-08	16.99	17.21	16.75	17.14	98000
2004-11-09	17.23	17.50	16.92	17.50	141200
2004-11-10	17.33	17.42	17.08	17.30	234000
2004-11-11	17.24	17.56	17.24	17.56	295600
2004-11-12	17.12	17.53	16.98	17.47	172000
2004-11-15	17.55	17.79	17.36	17.79	196400
2004-11-16	17.65	17.75	17.55	17.71	228800
2004-11-17	17.77	17.99	17.38	17.56	294400
2004-11-18	17.48	17.65	17.30	17.52	193000
2004-11-19	17.25	17.47	16.91	17.24	181800
2004-11-22	17.13	17.71	17.13	17.70	168800
2004-11-23	17.73	17.73	17.26	17.46	130600
2004-11-24	17.56	17.74	17.39	17.64	123800
2004-11-26	17.73	17.73	17.54	17.67	42200
2004-11-29	17.71	17.78	17.50	17.72	162600
2004-11-30	17.61	17.95	17.39	17.95	211800
2004-12-01	17.96	18.00	17.66	17.80	200400
2004-12-02	17.92	17.95	17.71	17.93	171400
2004-12-03	18.00	18.00	17.60	17.78	144000
2004-12-06	17.67	17.89	17.67	17.78	72800
2004-12-07	17.76	17.86	17.27	17.32	137400
2004-12-08	17.33	17.74	17.33	17.65	147000
2004-12-09	17.50	17.72	17.44	17.50	197200
2004-12-10	17.72	17.72	17.43	17.66	125000
2004-12-13	17.70	17.70	17.50	17.55	86800
2004-12-14	17.48	17.70	17.48	17.67	139400
2004-12-15	17.51	17.74	17.38	17.55	204000
2004-12-16	17.38	17.64	17.26	17.55	210600
2004-12-17	17.55	17.55	17.33	17.45	186000
2004-12-20	17.30	17.54	17.26	17.30	111800
2004-12-21	17.24	17.71	17.24	17.71	224400
2004-12-22	17.75	17.83	17.24	17.50	241800
2004-12-23	17.63	17.63	17.41	17.43	71600
2004-12-27	17.54	17.59	17.26	17.31	100000
2004-12-28	17.38	17.60	17.27	17.57	282400
2004-12-29	17.26	17.50	17.26	17.46	85600
2004-12-30	17.57	17.74	17.41	17.66	179400
2004-12-31	17.75	17.75	17.26	17.27	239000
2005-01-03	17.38	17.51	17.17	17.34	182000
2005-01-04	17.42	17.49	17.00	17.01	151400
2005-01-05	17.28	17.37	16.49	16.49	438400
2005-01-06	16.75	16.76	16.25	16.38	295400
2005-01-07	16.33	16.67	15.40	15.47	537600
2005-01-10	15.50	16.08	15.49	15.95	481600
2005-01-11	15.90	15.94	15.62	15.75	413800
2005-01-12	16.11	16.11	15.54	15.68	314600
2005-01-13	15.87	15.87	15.51	15.69	185800
2005-01-14	15.78	15.96	15.78	15.96	173600
2005-01-18	15.88	16.20	15.86	16.03	229000
2005-01-19	16.09	16.14	15.42	15.48	200400
2005-01-20	15.47	15.72	15.41	15.52	203000
2005-01-21	15.68	15.68	15.36	15.50	235200
2005-01-24	15.63	15.63	15.40	15.49	196800
2005-01-25	15.49	15.60	15.40	15.55	161800
2005-01-26	15.62	15.80	15.53	15.78	118200
2005-01-27	15.64	15.65	15.50	15.54	337600
2005-01-28	15.50	15.89	15.45	15.87	399400
2005-01-31	15.99	16.15	15.75	16.08	593800
2005-02-01	16.19	16.19	15.96	16.06	548400
2005-02-02	16.02	16.25	16.02	16.22	163200
2005-02-03	16.30	16.30	16.13	16.19	240400
2005-02-04	16.25	16.59	16.21	16.59	168800
2005-02-07	16.64	16.64	16.33	16.38	306800
2005-02-08	16.45	16.71	16.39	16.68	328400
2005-02-09	16.74	16.74	16.29	16.43	422400
2005-02-10	16.38	16.62	16.27	16.52	155600
2005-02-11	16.50	16.96	16.25	16.80	222000
2005-02-14	16.88	16.93	16.73	16.78	339400
2005-02-15	16.88	17.00	16.76	16.90	516400
2005-02-16	16.91	17.33	16.68	17.12	282200
2005-02-17	16.95	16.95	15.41	15.82	1169200
2005-02-18	15.87	16.12	15.35	15.97	532600
2005-02-22	15.82	15.89	15.50	15.73	662200
2005-02-23	15.72	15.90	15.38	15.50	521400
2005-02-24	15.52	15.52	15.20	15.34	826200
2005-02-25	15.41	15.69	15.20	15.55	586200
2005-02-28	15.35	16.00	15.35	15.80	692800
2005-03-01	15.76	15.91	15.50	15.86	649200
2005-03-02	15.74	16.27	15.74	16.07	574600
2005-03-03	16.10	16.23	15.78	15.84	364600
2005-03-04	16.05	16.06	15.85	16.02	261000
2005-03-07	16.02	16.18	15.98	16.02	244000
2005-03-08	16.10	16.15	15.83	15.98	263800
2005-03-09	15.93	15.93	15.46	15.52	339600
2005-03-10	15.47	15.90	15.47	15.62	286800
2005-03-11	15.56	15.90	15.46	15.60	167400
2005-03-14	15.54	15.80	15.33	15.51	361600
2005-03-15	15.66	15.72	14.93	14.98	609000
2005-03-16	15.12	15.12	14.59	14.80	486200
2005-03-17	14.83	15.22	14.65	15.08	413800
2005-03-18	14.99	15.18	14.96	15.13	592600
2005-03-21	15.13	15.30	14.95	15.15	211400
2005-03-22	15.10	15.18	15.00	15.10	133400
2005-03-23	15.00	15.18	14.99	15.03	388600
2005-03-24	15.18	15.18	14.97	14.97	150600
2005-03-28	14.93	15.18	14.93	15.11	299400
2005-03-29	15.07	15.12	14.63	14.73	366400
2005-03-30	14.82	15.06	14.82	15.06	216200
2005-03-31	14.97	15.07	14.85	15.04	252600
2005-04-01	15.04	15.18	14.85	14.88	242000
2005-04-04	14.88	14.94	14.50	14.83	229800
2005-04-05	14.88	14.96	14.76	14.78	154400
2005-04-06	14.89	15.09	14.88	14.91	381800
2005-04-07	14.98	15.12	14.86	15.08	478000
2005-04-08	15.00	15.15	14.97	15.01	306400
2005-04-11	15.04	15.07	14.65	14.73	328000
2005-04-12	14.70	15.46	14.70	15.42	465400
2005-04-13	15.34	15.47	14.87	14.96	559800
2005-04-14	14.92	15.04	14.62	14.75	522400
2005-04-15	14.72	14.78	14.25	14.48	501800
2005-04-18	14.48	14.95	14.32	14.88	760400
2005-04-19	15.21	15.33	14.89	15.16	363800
2005-04-20	15.25	15.47	14.91	15.02	364400
2005-04-21	15.25	15.62	15.12	15.55	488800
2005-04-22	15.43	15.50	15.00	15.01	511600
2005-04-25	15.27	15.38	15.11	15.33	280800
2005-04-26	15.36	15.37	15.09	15.09	263400
2005-04-27	15.10	15.15	14.90	14.95	443000
2005-04-28	15.03	15.03	14.63	14.63	676800
2005-04-29	14.85	15.38	14.37	15.28	658600
2005-05-02	15.43	15.52	15.33	15.50	471400
2005-05-03	15.48	15.50	14.84	15.07	577400
2005-05-04	15.25	15.70	15.18	15.65	247400
2005-05-05	15.53	15.53	14.72	15.32	234600
2005-05-06	15.55	15.55	15.18	15.36	191600
2005-05-09	15.31	15.58	15.15	15.42	298400
2005-05-10	15.26	15.52	14.99	15.29	309600
2005-05-11	15.19	15.31	15.03	15.29	225200
2005-05-12	15.38	15.48	15.26	15.40	405600
2005-05-13	15.37	15.50	15.21	15.39	263000
2005-05-16	15.36	15.66	15.30	15.51	232000
2005-05-17	15.42	15.52	15.11	15.49	859200
2005-05-18	15.47	15.92	15.26	15.58	807400
2005-05-19	15.45	15.83	15.45	15.57	312400
2005-05-20	15.58	15.67	15.40	15.64	156000
2005-05-23	15.64	16.00	15.50	15.96	238000
2005-05-24	15.75	15.90	15.63	15.77	226400
2005-05-25	15.70	16.00	15.70	15.96	239000
2005-05-26	16.00	16.37	16.00	16.36	354000
2005-05-27	16.47	16.47	15.95	16.03	264000
2005-05-31	16.17	16.46	16.02	16.38	214600
2005-06-01	16.25	16.60	16.25	16.43	288800
2005-06-02	16.22	16.49	16.22	16.34	166000
2005-06-03	16.30	16.38	15.93	15.93	199400
2005-06-06	16.00	16.18	15.87	16.12	294000
2005-06-07	16.16	16.58	16.05	16.08	276400
2005-06-08	16.13	16.35	16.01	16.27	160200
2005-06-09	16.24	16.26	16.07	16.13	307600
2005-06-10	16.18	16.34	16.00	16.32	147600
2005-06-13	16.16	16.44	16.16	16.32	319600
2005-06-14	16.36	16.36	16.20	16.31	243400
2005-06-15	16.35	16.37	16.16	16.29	529600
2005-06-16	16.35	16.50	16.24	16.50	182000
2005-06-17	16.45	16.62	16.40	16.50	626000
2005-06-20	16.34	16.46	16.06	16.11	283000
2005-06-21	16.00	16.20	15.95	16.20	343000
2005-06-22	16.32	16.32	16.15	16.30	385200
2005-06-23	16.22	16.25	15.80	15.83	299800
2005-06-24	15.84	15.90	15.40	15.51	805600
2005-06-27	15.49	15.69	15.43	15.69	338400
2005-06-28	15.68	16.23	15.54	16.23	233800
2005-06-29	16.11	16.44	16.11	16.42	332800
2005-06-30	16.40	16.80	16.40	16.58	390200
2005-07-01	16.62	16.75	16.61	16.75	223400
2005-07-05	16.71	17.06	16.24	17.03	569000
2005-07-06	16.90	17.05	16.77	16.88	252800
2005-07-07	16.78	16.83	16.50	16.72	455200
2005-07-08	16.76	17.14	16.67	17.09	317000
2005-07-11	17.08	17.13	17.03	17.13	486800
2005-07-12	17.11	17.25	16.99	17.12	253800
2005-07-13	17.13	17.44	17.09	17.35	375200
2005-07-14	17.49	17.61	17.40	17.42	287200
2005-07-15	17.29	17.67	17.29	17.62	186800
2005-07-18	17.66	17.66	17.27	17.29	232200
2005-07-19	17.34	17.74	17.07	17.59	309200
2005-07-20	17.58	18.23	17.50	18.21	287600
2005-07-21	18.21	18.21	17.79	17.93	302000
2005-07-22	17.98	18.40	17.93	18.34	320000
2005-07-25	18.50	18.66	18.11	18.40	835000
2005-07-26	18.41	18.48	17.89	18.28	656600
2005-07-27	18.30	18.50	18.24	18.45	239000
2005-07-28	18.57	19.37	18.29	18.33	653000
2005-07-29	18.22	18.75	18.22	18.31	441000
2005-08-01	18.24	19.30	18.24	19.01	1057400
2005-08-02	19.05	19.69	19.05	19.52	762600
2005-08-03	19.49	19.71	19.16	19.24	721000
2005-08-04	19.15	19.30	18.70	18.88	377400
2005-08-05	18.85	18.85	18.39	18.47	419200
2005-08-08	18.42	18.58	18.38	18.50	1054800
2005-08-09	18.50	18.85	18.32	18.49	516600
2005-08-10	18.05	18.62	18.04	18.48	488400
2005-08-11	18.31	18.95	18.30	18.50	360800
2005-08-12	18.36	18.60	18.16	18.41	383200
2005-08-15	18.29	18.66	18.20	18.31	443600
2005-08-16	18.26	18.34	18.05	18.15	316200
2005-08-17	18.09	18.25	17.91	18.15	185000
2005-08-18	18.05	18.23	17.74	17.82	302400
2005-08-19	17.77	18.15	17.77	17.89	284800
2005-08-22	17.88	18.33	17.88	18.19	237800
2005-08-23	18.10	18.42	18.10	18.22	310600
2005-08-24	18.15	18.48	17.95	18.23	316600
2005-08-25	18.13	18.47	18.09	18.16	158600
2005-08-26	18.16	18.37	17.95	18.15	243600
2005-08-29	18.15	18.30	18.03	18.16	193400
2005-08-30	18.03	18.24	17.90	18.12	181800
2005-08-31	18.07	18.84	17.91	18.84	605000
2005-09-01	18.75	18.95	18.50	18.70	206400
2005-09-02	18.59	19.15	18.52	18.54	258600
2005-09-06	18.63	19.12	18.63	19.12	321000
2005-09-07	19.09	19.25	18.90	19.20	402000
2005-09-08	19.12	19.25	18.95	19.09	178200
2005-09-09	19.09	19.62	18.94	19.61	381000
2005-09-12	19.53	20.06	19.53	19.84	354600
2005-09-13	19.79	19.95	19.54	19.59	276000
2005-09-14	19.59	19.78	19.00	19.06	251800
2005-09-15	19.06	19.08	18.75	19.00	241000
2005-09-16	19.08	19.27	18.90	19.05	507600
2005-09-19	19.10	19.14	18.70	18.92	202200
2005-09-20	18.95	19.11	18.53	18.70	167600
2005-09-21	18.58	18.79	18.40	18.59	313400
2005-09-22	18.61	18.85	18.58	18.78	161200
2005-09-23	18.70	18.91	18.53	18.88	109600
2005-09-26	19.11	19.32	18.88	19.30	361600
2005-09-27	19.26	19.62	18.84	19.31	257200
2005-09-28	19.26	19.70	19.10	19.25	247800
2005-09-29	19.15	19.76	18.96	19.71	289000
2005-09-30	19.70	19.75	19.42	19.70	268200
2005-10-03	19.74	19.87	19.51	19.62	328200
2005-10-04	19.65	19.83	19.26	19.33	343200
2005-10-05	19.29	19.30	18.89	18.93	266200
2005-10-06	18.95	19.10	18.68	18.94	220200
2005-10-07	18.94	19.55	18.94	19.23	237000
2005-10-10	19.40	19.45	18.95	19.14	262000
2005-10-11	19.20	19.55	19.00	19.06	364400
2005-10-12	19.00	19.18	18.73	18.89	254600
2005-10-13	18.68	19.01	18.55	18.94	478800
2005-10-14	19.08	19.40	18.91	19.28	211400
2005-10-17	19.28	19.54	18.76	19.16	182200
2005-10-18	19.14	19.24	19.01	19.16	349400
2005-10-19	19.18	20.02	18.97	20.00	323200
2005-10-20	19.78	20.00	19.20	19.45	292200
2005-10-21	19.38	19.88	19.38	19.55	223200
2005-10-24	19.60	20.25	19.60	20.00	426000
2005-10-25	19.93	20.00	19.56	19.92	376000
2005-10-26	19.86	20.03	19.68	19.77	146800
2005-10-27	19.75	19.80	19.19	19.20	217800
2005-10-28	19.31	20.00	19.27	19.98	308000
2005-10-31	20.55	21.22	19.59	19.79	1040200
2005-11-01	19.67	20.37	19.60	20.34	370000
2005-11-02	20.32	20.88	20.28	20.64	474200
2005-11-03	20.70	21.00	20.70	20.97	363400
2005-11-04	20.98	21.06	20.43	20.50	230800
2005-11-07	20.30	20.59	20.01	20.32	375000
2005-11-08	20.19	20.38	20.04	20.12	350800
2005-11-09	20.17	20.88	20.13	20.62	283800
2005-11-10	20.63	20.66	20.09	20.16	468400
2005-11-11	20.14	20.33	20.06	20.16	241800
2005-11-14	20.27	20.37	20.13	20.19	380800
2005-11-15	20.20	20.45	19.97	20.10	419600
2005-11-16	20.10	20.17	19.88	20.00	233000
2005-11-17	20.08	20.57	19.86	20.55	156000
2005-11-18	20.65	20.67	20.08	20.27	264200
2005-11-21	20.28	20.65	20.19	20.62	150200
2005-11-22	20.48	20.69	20.38	20.63	253400
2005-11-23	20.18	20.39	20.08	20.30	190400
2005-11-25	20.28	20.33	20.23	20.26	45400
2005-11-28	20.26	20.34	19.88	19.88	206000
2005-11-29	19.97	20.18	19.87	19.97	125000
2005-11-30	19.99	20.41	19.91	20.41	345000
2005-12-01	20.48	20.64	20.41	20.57	270200
2005-12-02	20.58	20.70	20.39	20.68	225600
2005-12-05	20.69	20.91	20.46	20.70	255400
2005-12-06	20.80	20.88	20.51	20.67	191600
2005-12-07	20.73	20.80	20.38	20.56	176400
2005-12-08	20.60	20.60	20.00	20.26	197200
2005-12-09	20.25	20.66	20.22	20.56	146000
2005-12-12	20.65	20.67	20.14	20.45	121800
2005-12-13	20.50	20.60	20.26	20.47	120800
2005-12-14	20.58	20.63	20.28	20.45	181400
2005-12-15	20.40	20.56	19.71	20.22	313200
2005-12-16	20.31	20.33	20.08	20.26	609800
2005-12-19	20.25	20.25	19.79	19.93	476200
2005-12-20	19.97	20.18	19.94	20.05	319400
2005-12-21	20.18	20.25	19.86	20.02	225200
2005-12-22	20.09	20.25	20.06	20.18	119000
2005-12-23	20.22	20.32	20.09	20.28	55800
2005-12-27	20.35	20.37	19.91	20.00	166000
2005-12-28	20.10	20.21	19.82	20.14	116400
2005-12-29	20.01	20.08	19.79	19.98	244400
2005-12-30	19.81	20.01	19.63	19.83	237200
2006-01-03	19.76	20.39	19.10	20.31	356400
2006-01-04	20.34	20.65	20.21	20.60	194200
2006-01-05	20.53	20.72	20.50	20.63	177800
2006-01-06	20.61	21.00	20.61	20.88	201400
2006-01-09	20.77	21.06	20.67	20.88	155800
2006-01-10	20.72	21.06	20.67	20.97	199600
2006-01-11	20.91	21.00	20.82	20.94	289000
2006-01-12	20.88	21.06	20.80	20.93	114200
2006-01-13	20.96	21.03	20.86	20.95	107200
2006-01-17	20.98	20.98	20.61	20.81	143200
2006-01-18	20.60	20.99	20.60	20.88	126800
2006-01-19	20.85	21.37	20.78	21.17	216400
2006-01-20	21.24	21.24	20.60	20.90	224400
2006-01-23	20.83	21.39	20.83	21.26	201400
2006-01-24	21.36	21.90	21.26	21.86	306000
2006-01-25	21.92	22.04	21.62	21.85	229000
2006-01-26	22.05	22.21	21.84	22.16	462200
2006-01-27	22.10	22.45	21.79	22.36	288000
2006-01-30	22.28	22.35	22.03	22.26	230000
2006-01-31	22.25	22.49	22.10	22.26	359800
2006-02-01	22.26	22.60	22.26	22.57	263200
2006-02-02	22.55	22.55	22.15	22.31	209000
2006-02-03	22.22	22.68	22.16	22.37	191800
2006-02-06	22.45	22.68	22.34	22.66	277400
2006-02-07	22.71	22.77	22.50	22.53	289600
2006-02-08	22.58	22.74	22.12	22.53	270600
2006-02-09	22.59	22.66	22.47	22.58	156400
2006-02-10	22.49	22.63	22.40	22.48	227200
2006-02-13	22.45	22.57	22.40	22.55	225400
2006-02-14	22.61	22.63	22.49	22.55	247400
2006-02-15	22.41	22.58	22.37	22.50	284000
2006-02-16	22.39	22.66	22.39	22.50	253600
2006-02-17	22.61	22.74	21.65	22.55	295000
2006-02-21	22.56	22.93	22.03	22.27	303000
2006-02-22	22.49	23.38	22.14	23.37	585000
2006-02-23	23.26	23.45	22.96	23.28	719200
2006-02-24	23.27	23.70	23.17	23.66	333600
2006-02-27	23.85	24.29	23.77	24.19	431200
2006-02-28	24.33	24.33	23.00	23.08	576800
2006-03-01	23.24	23.80	23.17	23.75	389000
2006-03-02	23.64	23.82	23.10	23.47	321800
2006-03-03	23.51	23.88	23.15	23.73	255800
2006-03-06	23.91	24.06	23.21	23.44	234000
2006-03-07	23.53	23.69	23.33	23.53	279600
2006-03-08	23.61	23.75	22.89	23.00	278400
2006-03-09	23.74	24.06	23.47	23.63	562400
2006-03-10	24.50	25.05	24.44	24.85	1562000
2006-03-13	24.75	24.92	24.57	24.86	681000
2006-03-14	24.90	25.48	24.85	25.12	478600
2006-03-15	25.23	25.85	25.08	25.82	426400
2006-03-16	25.89	25.99	25.69	25.98	347600
2006-03-17	26.05	26.50	25.99	26.48	868800
2006-03-20	26.63	26.74	26.41	26.60	641600
2006-03-21	26.58	26.67	26.28	26.31	538000
2006-03-22	26.34	26.34	25.92	26.10	416400
2006-03-23	26.21	26.24	25.79	25.99	305400
2006-03-24	26.13	26.13	25.66	25.83	366800
2006-03-27	25.74	25.81	25.54	25.75	238200
2006-03-28	25.62	27.15	25.62	26.75	486200
2006-03-29	26.72	27.33	26.72	27.05	329800
2006-03-30	27.16	27.25	26.35	26.49	244400
2006-03-31	26.68	27.18	26.59	27.00	444600
2006-04-03	27.11	27.17	26.50	26.52	246000
2006-04-04	26.46	27.28	26.40	26.78	276400
2006-04-05	26.78	27.00	26.66	26.90	335000
2006-04-06	26.78	26.94	26.43	26.66	192600
2006-04-07	26.83	26.98	25.89	25.99	348000
2006-04-10	25.89	26.10	25.22	25.49	460400
2006-04-11	25.47	25.69	24.57	24.80	496600
2006-04-12	24.75	25.91	24.38	25.79	310800
2006-04-13	25.67	25.99	25.51	25.57	224000
2006-04-17	25.50	26.15	25.50	26.11	384800
2006-04-18	26.23	27.18	25.96	26.98	557800
2006-04-19	27.03	27.07	26.53	26.71	342200
2006-04-20	26.71	26.89	26.58	26.59	368000
2006-04-21	26.76	26.95	26.58	26.66	528000
2006-04-24	26.77	26.77	26.30	26.33	255600
2006-04-25	26.50	26.56	25.74	26.56	566000
2006-04-26	27.25	27.40	26.31	26.58	1009200
2006-04-27	26.58	27.50	26.22	26.81	550800
2006-04-28	26.63	27.43	26.61	27.41	360200
2006-05-01	27.50	28.45	27.16	27.21	674600
2006-05-02	27.28	27.49	27.11	27.39	454800
2006-05-03	27.49	27.53	26.99	27.21	290000
2006-05-04	27.36	27.60	27.02	27.40	456000
2006-05-05	27.47	27.94	27.28	27.44	396800
2006-05-08	27.49	27.89	27.32	27.51	294800
2006-05-09	27.54	27.85	27.48	27.50	509000
2006-05-10	27.51	27.85	27.40	27.51	294000
2006-05-11	27.51	27.59	26.53	26.58	271200
2006-05-12	26.50	27.74	26.50	27.40	536000
2006-05-15	27.30	27.35	26.25	26.96	483200
2006-05-16	27.00	27.94	27.00	27.40	470000
2006-05-17	27.13	27.33	26.49	26.97	464000
2006-05-18	27.24	27.24	25.86	26.00	360600
2006-05-19	26.01	26.24	25.48	26.09	466600
2006-05-22	26.08	26.57	25.54	26.15	265000
2006-05-23	26.33	27.12	26.17	26.17	401000
2006-05-24	26.17	26.17	24.67	25.77	666600
2006-05-25	25.88	26.34	25.76	26.33	398000
2006-05-26	27.47	27.51	26.92	27.45	738600
2006-05-30	27.26	27.53	26.83	26.93	610600
2006-05-31	27.11	27.48	26.71	27.48	504000
2006-06-01	27.48	29.43	27.29	29.43	10480400
2006-06-02	29.55	30.17	29.16	29.61	1668200
2006-06-05	29.66	29.66	28.78	28.81	1056800
2006-06-06	28.83	29.00	28.25	28.60	819000
2006-06-07	28.70	29.15	28.31	28.71	648200
2006-06-08	28.68	28.72	27.49	28.62	732600
2006-06-09	28.79	28.95	27.96	28.17	575600
2006-06-12	28.17	28.28	27.12	27.13	1038400
2006-06-13	27.08	27.55	26.46	26.94	701200
2006-06-14	26.84	27.27	26.60	27.04	449000
2006-06-15	27.32	28.46	27.11	28.40	522800
2006-06-16	28.35	28.63	27.87	27.95	1287000
2006-06-19	28.16	28.17	27.32	27.65	526000
2006-06-20	27.55	28.04	27.30	27.33	645000
2006-06-21	27.46	28.50	27.33	28.13	528400
2006-06-22	28.05	28.27	27.81	28.17	415000
2006-06-23	27.90	29.02	27.88	28.69	476800
2006-06-26	28.82	29.45	28.57	29.13	446400
2006-06-27	29.12	29.13	28.41	28.50	652200
2006-06-28	28.30	28.68	28.30	28.46	624400
2006-06-29	28.71	29.70	28.36	29.65	694000
2006-06-30	29.86	31.33	29.44	31.33	6401200
2006-07-03	31.00	31.03	30.13	30.27	871800
2006-07-05	30.96	31.02	29.77	30.32	763600
2006-07-06	30.32	30.99	30.32	30.84	513000
2006-07-07	30.93	30.93	30.30	30.38	401960
2006-07-10	30.50	30.68	30.31	30.47	407944
2006-07-11	30.59	31.34	30.35	31.33	695584
2006-07-12	31.07	31.29	30.58	30.75	522420
2006-07-13	30.65	30.87	30.01	30.38	679832
2006-07-14	30.27	30.50	29.14	29.58	842212
2006-07-17	29.58	30.04	29.11	29.25	470218
2006-07-18	29.14	29.40	28.47	29.11	674638
2006-07-19	29.17	30.17	29.04	30.12	543768
2006-07-20	30.25	30.37	29.18	29.28	330818
2006-07-21	29.18	29.19	28.48	28.82	440960
2006-07-24	29.00	29.77	28.97	29.70	559884
2006-07-25	29.83	29.83	29.16	29.32	738124
2006-07-26	28.61	29.00	27.43	28.91	1406516
2006-07-27	29.05	29.25	28.34	28.38	772540
2006-07-28	28.61	29.12	28.28	28.88	476428
2006-07-31	28.43	28.91	28.43	28.69	528370
2006-08-01	28.44	28.91	28.34	28.55	464056
2006-08-02	28.74	28.89	28.44	28.53	462264
2006-08-03	28.40	29.16	28.39	28.97	264536
2006-08-04	29.00	29.17	28.37	28.44	269270
2006-08-07	28.57	28.84	28.44	28.50	296220
2006-08-08	28.65	28.74	28.20	28.28	308274
2006-08-09	28.65	28.95	28.32	28.34	584506
2006-08-10	28.12	28.23	27.40	27.61	883674
2006-08-11	27.60	27.78	27.18	27.40	384638
2006-08-14	27.53	28.32	27.53	27.94	402868
2006-08-15	28.50	28.51	28.02	28.25	424200
2006-08-16	28.45	28.70	28.28	28.59	460252
2006-08-17	28.53	29.45	28.53	29.20	433972
2006-08-18	29.16	29.26	28.82	28.95	291620
2006-08-21	28.70	28.87	28.55	28.59	196744
2006-08-22	28.51	28.69	28.08	28.23	219646
2006-08-23	28.18	28.40	27.33	27.63	308594
2006-08-24	27.79	27.92	27.21	27.30	350996
2006-08-25	27.25	27.63	26.98	27.44	258304
2006-08-28	27.42	27.84	27.42	27.83	154282
2006-08-29	27.99	28.06	27.36	28.06	441984
2006-08-30	27.76	28.25	27.47	27.48	376610
2006-08-31	27.63	27.79	27.38	27.52	296448
2006-09-01	27.74	27.97	27.45	27.72	228430
2006-09-05	27.58	27.80	27.38	27.59	285688
2006-09-06	27.50	27.66	27.27	27.31	241344
2006-09-07	27.26	27.44	27.12	27.26	367914
2006-09-08	27.41	27.64	27.25	27.38	305062
2006-09-11	27.39	27.42	27.00	27.03	346716
2006-09-12	27.00	27.73	27.00	27.73	199672
2006-09-13	27.82	27.95	27.48	27.63	385672
2006-09-14	27.46	27.63	27.09	27.35	211448
2006-09-15	27.46	27.75	27.23	27.44	358664
2006-09-18	27.32	27.92	27.28	27.72	165772
2006-09-19	27.62	27.72	27.00	27.66	267934
2006-09-20	27.76	27.91	27.63	27.85	406934
2006-09-21	28.00	28.07	27.57	27.75	327268
2006-09-22	27.58	27.67	27.20	27.48	295000
2006-09-25	27.40	27.70	27.03	27.50	165246
2006-09-26	27.34	27.89	27.20	27.82	158550
2006-09-27	27.65	27.83	27.41	27.59	208330
2006-09-28	27.50	27.68	27.36	27.39	205790
2006-09-29	27.32	27.57	27.07	27.23	286596
2006-10-02	27.14	27.19	26.32	26.85	275880
2006-10-03	26.70	26.80	26.51	26.66	320918
2006-10-04	26.53	27.00	26.53	26.88	178966
2006-10-05	26.77	27.35	26.75	27.35	222268
2006-10-06	27.34	27.49	26.79	27.35	245412
2006-10-09	27.30	27.76	27.01	27.73	231472
2006-10-10	27.76	27.93	27.67	27.83	239954
2006-10-11	27.78	28.04	27.58	27.91	432474
2006-10-12	28.02	28.63	28.00	28.60	252156
2006-10-13	28.67	28.75	28.33	28.69	185150
2006-10-16	28.80	29.25	28.78	29.24	197624
2006-10-17	29.25	29.42	28.95	29.39	347800
2006-10-18	29.48	29.57	28.84	28.94	286800
2006-10-19	28.79	29.11	28.70	29.08	170614
2006-10-20	29.20	29.32	28.44	28.45	174716
2006-10-23	28.28	29.11	28.19	29.07	391052
2006-10-24	29.11	29.25	28.90	29.25	250926
2006-10-25	29.85	31.03	29.76	30.50	933340
2006-10-26	30.57	30.75	29.97	30.18	339736
2006-10-27	30.00	30.37	29.90	30.05	380006
2006-10-30	30.06	30.55	29.98	30.50	213130
2006-10-31	30.75	30.75	30.38	30.75	336782
2006-11-01	30.80	30.85	30.06	30.06	295090
2006-11-02	30.12	30.32	29.60	29.67	174564
2006-11-03	29.75	30.06	29.65	29.79	297550
2006-11-06	29.82	29.90	29.71	29.84	307836
2006-11-07	29.88	30.79	29.71	30.53	296826
2006-11-08	30.28	30.63	29.97	30.33	254770
2006-11-09	30.53	30.61	30.28	30.29	129378
2006-11-10	30.39	30.60	30.26	30.60	87944
2006-11-13	30.55	30.59	30.19	30.42	426874
2006-11-14	30.53	30.72	30.42	30.59	531228
2006-11-15	30.65	30.68	30.45	30.65	150902
2006-11-16	30.82	30.84	30.45	30.67	156340
2006-11-17	30.65	30.65	30.27	30.50	157552
2006-11-20	30.43	30.87	30.43	30.83	173874
2006-11-21	30.77	31.21	30.71	31.21	238804
2006-11-22	31.28	31.28	30.97	31.24	132052
2006-11-24	31.10	31.16	30.82	30.83	69568
2006-11-27	30.81	30.83	29.86	29.86	237080
2006-11-28	29.86	30.25	29.78	30.07	338538
2006-11-29	30.24	30.54	29.96	30.26	145412
2006-11-30	30.31	30.53	30.01	30.43	294864
2006-12-01	30.39	30.82	30.21	30.72	235578
2006-12-04	30.54	31.19	30.25	31.11	249980
2006-12-05	31.13	31.41	30.97	31.37	208778
2006-12-06	31.46	31.46	30.81	30.88	203266
2006-12-07	30.88	30.94	30.60	30.72	169636
2006-12-08	30.17	30.66	29.02	30.63	398802
2006-12-11	30.52	30.52	30.28	30.39	166888
2006-12-12	30.44	30.58	30.16	30.47	381230
2006-12-13	30.62	30.75	30.42	30.61	135268
2006-12-14	30.72	31.25	30.66	31.08	266188
2006-12-15	31.05	31.05	30.66	30.80	388818
2006-12-18	30.85	31.10	30.67	30.96	179264
2006-12-19	30.86	30.86	30.40	30.66	256506
2006-12-20	30.62	30.94	30.62	30.65	138054
2006-12-21	30.65	30.87	30.51	30.55	108614
2006-12-22	30.54	30.84	30.33	30.38	78870
2006-12-26	30.31	31.04	30.31	30.92	108444
2006-12-27	30.46	30.87	30.46	30.79	167622
2006-12-28	30.80	30.89	30.68	30.68	105772
2006-12-29	30.71	30.73	30.18	30.21	119048
2007-01-03	30.17	31.22	30.14	30.85	413968
2007-01-04	30.87	31.00	30.45	30.78	292516
2007-01-05	30.63	30.64	29.88	29.99	190040
2007-01-08	30.05	30.09	29.78	29.97	214118
2007-01-09	29.91	30.23	29.76	30.11	237784
2007-01-10	29.91	30.45	29.85	30.32	258774
2007-01-11	30.37	30.85	30.37	30.76	157978
2007-01-12	30.81	30.89	30.41	30.60	125184
2007-01-16	30.64	30.82	30.50	30.64	140242
2007-01-17	30.50	30.76	30.47	30.69	186800
2007-01-18	30.75	30.75	30.38	30.49	143834
2007-01-19	30.43	30.74	30.25	30.71	129306
2007-01-22	30.81	30.81	30.16	30.31	175882
2007-01-23	30.24	30.76	30.24	30.74	188964
2007-01-24	30.72	30.82	30.47	30.74	266944
2007-01-25	30.71	30.73	30.34	30.38	301578
2007-01-26	30.36	30.39	29.89	30.13	186108
2007-01-29	30.00	30.21	29.85	29.98	193732
2007-01-30	30.20	30.20	29.81	30.15	293584
2007-01-31	30.04	30.50	29.90	30.39	199780
2007-02-01	30.41	31.64	30.36	31.60	658602
2007-02-02	31.50	31.65	31.39	31.62	193050
2007-02-05	31.54	31.55	31.33	31.45	168692
2007-02-06	31.50	32.22	31.41	32.11	321298
2007-02-07	32.22	32.32	31.97	32.21	255112
2007-02-08	32.26	32.43	31.99	32.42	158454
2007-02-09	32.42	32.42	32.00	32.08	242534
2007-02-12	32.20	32.31	32.00	32.02	112336
2007-02-13	32.14	32.50	32.09	32.39	120828
2007-02-14	32.40	32.51	32.16	32.48	157520
2007-02-15	32.43	32.75	32.43	32.66	146682
2007-02-16	32.71	32.76	32.46	32.60	152892
2007-02-20	32.53	33.54	32.49	33.53	292180
2007-02-21	33.53	33.68	33.29	33.62	178230
2007-02-22	34.50	35.10	31.88	32.58	1026970
2007-02-23	32.45	33.00	32.30	32.81	455068
2007-02-26	33.07	33.15	32.40	32.47	265208
2007-02-27	32.26	32.38	30.93	31.02	330448
2007-02-28	31.02	31.49	30.80	31.20	397318
2007-03-01	30.80	31.32	30.30	31.05	349610
2007-03-02	31.05	31.14	30.47	30.55	228846
2007-03-05	30.71	30.71	30.02	30.06	219590
2007-03-06	30.36	30.36	29.98	30.04	232068
2007-03-07	29.98	30.38	29.83	30.05	257652
2007-03-08	30.33	30.44	30.05	30.26	254452
2007-03-09	30.38	30.55	30.23	30.25	325570
2007-03-12	30.21	30.54	30.16	30.42	247298
2007-03-13	30.34	30.64	30.03	30.11	303868
2007-03-14	30.10	30.37	29.73	30.00	456906
2007-03-15	29.77	30.25	29.77	30.15	1018824
2007-03-16	30.22	30.22	29.54	29.59	626058
2007-03-19	29.63	30.00	29.63	29.87	692008
2007-03-20	29.85	30.25	29.74	30.23	397238
2007-03-21	30.21	30.69	30.02	30.65	193498
2007-03-22	30.66	30.86	30.45	30.77	227932
2007-03-23	30.78	30.88	30.59	30.70	200092
2007-03-26	30.82	30.91	30.35	30.61	322374
2007-03-27	30.45	30.54	30.01	30.06	232844
2007-03-28	30.95	30.95	29.50	29.78	245944
2007-03-29	29.88	30.01	29.59	29.94	162754
2007-03-30	29.88	30.13	29.64	29.78	146078
2007-04-02	29.74	29.91	29.50	29.71	195596
2007-04-03	29.57	30.07	29.57	29.80	192150
2007-04-04	29.85	29.91	29.50	29.90	236884
2007-04-05	29.83	30.01	29.74	29.88	248442
2007-04-09	29.86	30.03	29.83	29.90	130832
2007-04-10	29.95	30.29	29.84	30.13	206464
2007-04-11	30.25	30.26	29.60	29.65	157036
2007-04-12	29.64	30.04	29.44	29.93	130970
2007-04-13	29.93	30.29	29.86	30.13	198036
2007-04-16	30.11	30.55	30.08	30.47	224818
2007-04-17	30.57	30.59	29.79	29.99	479168
2007-04-18	29.87	29.97	29.59	29.88	373706
2007-04-19	29.76	29.92	29.60	29.81	253654
2007-04-20	29.98	30.20	29.90	30.01	296642
2007-04-23	30.00	30.28	30.00	30.06	266098
2007-04-24	30.22	30.22	29.75	30.03	573314
2007-04-25	30.15	30.34	29.85	30.03	654164
2007-04-26	30.25	32.75	30.06	31.77	1048692
2007-04-27	32.06	32.42	31.76	32.31	494222
2007-04-30	32.27	32.82	31.79	31.87	764966
2007-05-01	31.95	33.12	31.95	33.07	670460
2007-05-02	33.14	33.60	32.87	33.45	492810
2007-05-03	33.40	33.68	33.33	33.45	299968
2007-05-04	33.48	33.94	33.36	33.85	340364
2007-05-07	33.54	34.33	33.54	34.16	549180
2007-05-08	33.99	34.21	33.61	34.18	350932
2007-05-09	33.99	34.53	33.96	34.52	480394
2007-05-10	34.29	34.53	34.18	34.31	412564
2007-05-11	34.41	34.60	34.15	34.56	281096
2007-05-14	34.46	34.64	34.01	34.23	334858
2007-05-15	34.21	34.59	34.07	34.12	276974
2007-05-16	34.16	34.53	33.80	34.24	229270
2007-05-17	34.11	34.23	33.89	34.02	217400
2007-05-18	34.08	34.42	33.95	34.33	216436
2007-05-21	34.38	34.75	34.14	34.75	260762
2007-05-22	34.65	34.72	34.45	34.46	207498
2007-05-23	34.50	35.02	34.46	34.47	225700
2007-05-24	34.42	34.77	33.77	33.80	249332
2007-05-25	33.85	34.43	33.84	34.33	147550
2007-05-29	34.34	34.59	34.14	34.48	205848
2007-05-30	34.30	34.75	34.15	34.75	317616
2007-05-31	34.49	35.15	34.39	35.15	520634
2007-06-01	35.20	35.89	35.04	35.86	326660
2007-06-04	35.61	35.83	35.53	35.75	305212
2007-06-05	35.69	35.95	35.31	35.66	237464
2007-06-06	35.45	35.63	35.02	35.22	207514
2007-06-07	35.16	35.21	34.62	34.62	190566
2007-06-08	34.65	35.85	34.65	35.77	506728
2007-06-11	35.62	35.90	35.24	35.78	332958
2007-06-12	35.71	36.05	35.56	35.78	278870
2007-06-13	35.83	36.30	35.77	35.96	284006
2007-06-14	35.97	36.80	35.97	36.77	175258
2007-06-15	36.97	37.75	36.96	37.32	408680
2007-06-18	37.47	37.53	37.03	37.48	306442
2007-06-19	37.39	37.48	36.97	37.45	415692
2007-06-20	37.48	37.50	37.11	37.17	241970
2007-06-21	37.16	37.50	36.91	37.44	275740
2007-06-22	37.30	37.88	37.21	37.44	820438
2007-06-25	37.60	37.74	36.58	36.72	354856
2007-06-26	36.85	37.03	36.44	36.81	330090
2007-06-27	36.63	36.69	36.21	36.62	414386
2007-06-28	36.66	37.54	36.64	37.20	142652
2007-06-29	37.26	37.43	36.90	37.12	380526
2007-07-02	37.27	38.24	37.27	37.75	244812
2007-07-03	37.77	37.86	37.18	37.45	186738
2007-07-05	37.50	37.74	37.16	37.41	242606
2007-07-06	37.40	37.63	37.15	37.63	217596
2007-07-09	37.76	38.00	37.62	37.91	203200
2007-07-10	37.88	37.93	37.31	37.35	368688
2007-07-11	37.41	37.51	37.20	37.43	232074
2007-07-12	37.57	37.80	37.46	37.74	294870
2007-07-13	37.71	37.98	37.56	37.91	229414
2007-07-16	37.87	38.35	37.54	37.90	146410
2007-07-17	37.90	38.08	37.36	37.39	233790
2007-07-18	37.29	37.98	37.15	37.86	270232
2007-07-19	37.96	38.87	37.96	38.60	307782
2007-07-20	38.60	38.60	38.00	38.05	357684
2007-07-23	38.21	38.32	37.63	37.76	331210
2007-07-24	37.40	37.40	36.28	36.46	392964
2007-07-25	36.40	37.07	35.28	36.20	473600
2007-07-26	36.00	36.11	34.68	35.30	399952
2007-07-27	35.17	36.58	34.77	35.72	662160
2007-07-30	35.77	36.22	35.27	35.91	269838
2007-07-31	36.07	37.42	35.87	36.00	625592
2007-08-01	35.95	36.24	35.29	35.70	519392
2007-08-02	35.80	36.39	35.80	36.20	652352
2007-08-03	36.25	36.29	35.22	35.30	532684
2007-08-06	35.58	36.22	34.69	35.22	555352
2007-08-07	34.99	35.36	34.43	35.11	581768
2007-08-08	35.36	35.36	32.32	32.58	892316
2007-08-09	32.43	34.22	32.36	32.91	1278748
2007-08-10	32.42	37.14	32.37	36.99	730338
2007-08-13	37.12	37.50	35.00	35.01	474858
2007-08-14	35.01	35.86	34.38	34.40	541280
2007-08-15	34.39	35.16	33.49	33.61	375494
2007-08-16	33.47	33.93	32.27	33.20	749916
2007-08-17	34.14	34.95	33.30	33.45	413848
2007-08-20	33.50	33.76	33.26	33.53	262782
2007-08-21	33.38	33.82	33.04	33.56	372702
2007-08-22	34.01	35.05	33.97	34.98	411338
2007-08-23	35.22	35.45	34.36	34.59	281728
2007-08-24	34.66	35.13	34.38	34.97	267676
2007-08-27	34.13	35.47	34.13	35.24	307914
2007-08-28	35.09	35.20	34.33	34.38	251250
2007-08-29	34.64	35.52	34.54	35.52	226894
2007-08-30	35.29	35.89	35.00	35.38	164338
2007-08-31	35.86	36.01	35.13	35.97	210360
2007-09-04	35.79	36.98	35.79	36.73	229154
2007-09-05	36.62	36.72	36.01	36.60	461494
2007-09-06	36.57	36.83	35.65	36.59	301354
2007-09-07	35.85	36.20	34.88	35.04	266442
2007-09-10	35.26	35.49	34.36	35.15	258670
2007-09-11	35.23	35.48	34.31	35.16	165746
2007-09-12	35.13	35.65	35.04	35.04	222736
2007-09-13	35.23	36.02	34.75	35.70	226352
2007-09-14	35.73	36.50	35.28	36.13	375514
2007-09-17	36.10	36.34	35.83	35.91	240160
2007-09-18	36.08	37.50	36.08	37.50	397374
2007-09-19	37.50	38.23	37.01	38.10	765274
2007-09-20	38.22	38.22	37.45	37.76	321714
2007-09-21	37.80	38.52	37.80	38.17	619666
2007-09-24	38.32	38.32	37.65	37.90	348714
2007-09-25	37.78	37.82	37.04	37.53	336928
2007-09-26	37.74	38.39	37.20	38.00	211866
2007-09-27	38.06	38.45	37.86	38.45	171188
2007-09-28	38.07	39.05	37.76	38.81	387624
2007-10-01	38.75	39.21	38.50	38.62	339614
2007-10-02	38.47	38.62	38.07	38.52	189988
2007-10-03	38.39	38.39	37.50	37.70	210912
2007-10-04	37.92	39.00	37.78	38.40	343572
2007-10-05	38.75	38.95	38.66	38.82	295856
2007-10-08	38.71	43.10	38.67	39.69	441820
2007-10-09	39.66	40.04	39.32	40.01	333304
2007-10-10	40.00	40.03	39.38	39.47	230614
2007-10-11	39.73	39.91	38.81	39.00	241908
2007-10-12	39.16	40.00	39.00	39.59	320584
2007-10-15	39.73	39.78	38.89	39.25	261340
2007-10-16	39.33	40.10	39.11	39.20	306014
2007-10-17	39.50	40.11	39.23	39.55	175430
2007-10-18	39.38	39.57	39.26	39.35	244214
2007-10-19	39.20	39.62	38.41	38.41	245716
2007-10-22	38.02	39.07	37.50	39.02	299140
2007-10-23	39.34	39.49	38.50	39.37	309424
2007-10-24	39.51	40.02	38.83	40.02	326712
2007-10-25	38.63	38.63	34.55	34.89	1519506
2007-10-26	36.10	37.51	35.71	36.94	995472
2007-10-29	37.11	37.47	36.63	36.91	469590
2007-10-30	36.90	37.18	35.84	36.73	464134
2007-10-31	36.82	36.82	35.14	36.13	815060
2007-11-01	35.93	36.59	35.30	36.15	612292
2007-11-02	36.23	36.58	34.99	35.54	650722
2007-11-05	35.12	35.91	34.84	35.20	452130
2007-11-06	35.20	35.73	34.76	35.62	408034
2007-11-07	35.20	35.64	34.29	34.68	363976
2007-11-08	34.84	35.81	34.63	35.72	539432
2007-11-09	35.38	35.84	34.98	35.30	379878
2007-11-12	35.21	35.41	33.48	33.62	519562
2007-11-13	33.78	34.56	32.80	34.31	546238
2007-11-14	34.25	34.79	34.01	34.38	295928
2007-11-15	34.27	34.58	34.06	34.54	373326
2007-11-16	34.70	35.60	34.09	34.66	324230
2007-11-19	34.52	34.75	33.37	33.37	430828
2007-11-20	33.36	33.95	33.18	33.72	396280
2007-11-21	33.36	33.85	32.88	32.88	324420
2007-11-23	33.01	33.58	32.62	33.25	246576
2007-11-26	33.31	33.80	32.76	32.76	315224
2007-11-27	32.84	33.72	32.78	33.28	193660
2007-11-28	33.47	34.38	33.01	34.26	210068
2007-11-29	34.05	34.50	33.93	34.09	208808
2007-11-30	34.51	34.99	34.38	34.89	531132
2007-12-03	34.40	34.58	33.70	33.84	373278
2007-12-04	33.60	34.45	33.30	33.71	668486
2007-12-05	34.12	35.02	34.03	34.19	546812
2007-12-06	34.12	35.92	34.00	35.79	423966
2007-12-07	35.94	36.07	35.24	35.91	373634
2007-12-10	36.05	36.75	35.81	36.66	246660
2007-12-11	36.81	37.00	35.90	35.90	396684
2007-12-12	36.64	36.65	35.55	35.80	278178
2007-12-13	35.57	36.23	35.30	36.15	302124
2007-12-14	35.27	35.96	35.09	35.11	239530
2007-12-17	35.01	35.04	33.97	33.97	450290
2007-12-18	34.31	35.51	34.27	35.29	488384
2007-12-19	35.14	35.79	34.61	35.11	193876
2007-12-20	35.43	35.72	35.08	35.72	290164
2007-12-21	36.84	37.16	35.92	36.39	499300
2007-12-24	36.56	37.07	36.21	36.89	156910
2007-12-26	36.90	36.98	36.29	36.55	182790
2007-12-27	36.49	36.75	35.79	35.82	201774
2007-12-28	35.71	36.40	35.65	36.16	218484
2007-12-31	36.18	36.18	35.51	35.59	228866
2008-01-02	35.53	35.74	34.38	34.62	421948
2008-01-03	34.61	34.96	34.25	34.27	267384
2008-01-04	33.92	34.15	32.90	33.03	312740
2008-01-07	33.11	33.72	32.47	32.70	287270
2008-01-08	32.75	32.85	31.58	31.58	514046
2008-01-09	31.31	31.92	30.67	31.62	549918
2008-01-10	31.33	32.38	31.01	32.01	418444
2008-01-11	31.78	31.89	30.80	30.87	411002
2008-01-14	31.10	31.51	30.94	31.19	455966
2008-01-15	30.92	31.53	29.94	30.00	555546
2008-01-16	29.94	30.41	29.20	29.45	474920
2008-01-17	29.51	29.75	27.43	27.46	569856
2008-01-18	27.50	28.63	27.49	27.85	596722
2008-01-22	27.09	28.16	26.66	27.80	916786
2008-01-23	27.18	29.40	27.15	29.24	938788
2008-01-24	29.37	30.12	28.98	29.96	701080
2008-01-25	30.23	31.21	29.88	30.08	455926
2008-01-28	30.02	30.55	29.84	30.41	334368
2008-01-29	31.15	31.15	30.31	30.61	256066
2008-01-30	30.55	31.50	30.39	30.62	355490
2008-01-31	30.27	31.41	30.27	30.83	668744
2008-02-01	30.82	31.66	30.58	31.62	303218
2008-02-04	31.49	31.72	31.14	31.61	249668
2008-02-05	31.02	31.29	30.30	30.41	350944
2008-02-06	30.63	30.83	30.33	30.38	406584
2008-02-07	30.38	30.83	30.14	30.60	406642
2008-02-08	30.59	31.05	30.03	30.70	246506
2008-02-11	30.66	31.26	30.47	31.07	212910
2008-02-12	31.26	31.98	30.94	31.41	241542
2008-02-13	31.73	32.00	31.57	31.89	310690
2008-02-14	32.00	32.00	31.00	31.04	267860
2008-02-15	30.86	31.31	30.74	31.24	337022
2008-02-19	31.63	32.00	30.81	31.25	331530
2008-02-20	31.17	32.04	31.01	31.96	420516
2008-02-21	32.04	32.13	30.82	30.91	510644
2008-02-22	31.95	33.75	30.99	33.58	826514
2008-02-25	33.47	34.00	32.69	33.51	817794
2008-02-26	33.33	34.73	33.24	34.61	468960
2008-02-27	34.42	35.30	33.80	34.96	405758
2008-02-28	34.71	34.80	34.03	34.18	453398
2008-02-29	33.89	34.33	33.52	33.57	411072
2008-03-03	33.51	34.30	33.41	33.81	456410
2008-03-04	33.39	33.90	32.89	33.43	663682
2008-03-05	33.60	34.11	33.34	33.66	272812
2008-03-06	33.42	33.71	32.85	32.85	444772
2008-03-07	32.62	33.18	32.23	32.61	531582
2008-03-10	32.60	33.00	32.28	32.33	698208
2008-03-11	33.02	33.43	32.81	33.27	812812
2008-03-12	33.40	33.86	33.00	33.45	417172
2008-03-13	33.10	33.58	32.52	33.28	698112
2008-03-14	33.49	33.49	31.79	32.21	654802
2008-03-17	31.78	32.38	31.59	31.96	465548
2008-03-18	32.56	33.11	32.11	33.04	379874
2008-03-19	33.14	33.24	32.57	32.63	595718
2008-03-20	32.63	33.06	32.48	32.83	504574
2008-03-24	32.85	33.97	32.57	33.43	306456
2008-03-25	33.46	34.73	33.35	34.49	498404
2008-03-26	34.41	34.51	33.88	34.13	580940
2008-03-27	34.07	34.11	32.99	33.05	476864
2008-03-28	32.97	32.97	32.27	32.34	522098
2008-03-31	32.40	32.79	31.63	32.25	688854
2008-04-01	32.81	33.44	32.04	33.39	361886
2008-04-02	33.47	34.53	32.80	33.99	520902
2008-04-03	33.70	34.16	33.28	33.53	566310
2008-04-04	33.48	34.72	33.39	34.63	507046
2008-04-07	36.87	36.97	35.14	35.29	625426
2008-04-08	35.11	35.72	34.92	35.45	414708
2008-04-09	35.43	35.67	34.84	35.00	295616
2008-04-10	34.95	35.68	34.66	35.54	338862
2008-04-11	35.23	35.49	34.50	34.84	289760
2008-04-14	34.77	35.23	34.45	34.84	186166
2008-04-15	35.11	35.28	34.59	34.94	257176
2008-04-16	35.14	36.22	35.03	36.20	465504
2008-04-17	35.99	36.16	35.68	35.97	278368
2008-04-18	36.49	36.67	36.22	36.57	296734
2008-04-21	36.21	37.27	36.00	37.20	385504
2008-04-22	37.05	37.33	36.69	37.11	510870
2008-04-23	37.50	37.50	36.77	37.01	651124
2008-04-24	36.90	37.44	36.15	37.05	390874
2008-04-25	37.22	38.00	36.95	37.98	511840
2008-04-28	37.98	38.21	37.55	38.21	483234
2008-04-29	38.23	38.39	37.96	38.07	334770
2008-04-30	38.03	38.42	37.88	38.15	311824
2008-05-01	38.17	39.05	37.91	38.92	270502
2008-05-02	39.14	39.19	38.56	38.86	342542
2008-05-05	38.98	39.45	38.52	39.26	430686
2008-05-06	39.12	39.60	38.92	39.26	347610
2008-05-07	39.27	39.63	38.74	38.81	308676
2008-05-08	38.99	38.99	38.38	38.94	340818
2008-05-09	38.57	39.51	38.49	39.23	339228
2008-05-12	39.13	39.53	38.43	38.59	658742
2008-05-13	38.67	39.05	38.21	39.04	943932
2008-05-14	39.06	39.19	37.97	38.21	581988
2008-05-15	38.31	38.57	37.81	38.37	667684
2008-05-16	38.55	38.62	38.09	38.58	892518
2008-05-19	38.67	40.06	38.59	39.55	693640
2008-05-20	39.50	39.63	39.06	39.52	482874
2008-05-21	39.62	40.03	39.04	39.16	399980
2008-05-22	39.16	40.48	39.15	40.31	716516
2008-05-23	40.09	40.38	39.26	39.32	621642
2008-05-27	39.30	40.10	39.23	40.09	387690
2008-05-28	40.17	40.90	40.01	40.89	415634
2008-05-29	40.95	41.46	40.52	40.65	736874
2008-05-30	40.39	41.28	40.10	41.24	794114
2008-06-02	41.22	41.47	40.66	41.00	470310
2008-06-03	41.17	41.43	40.20	40.71	854222
2008-06-04	40.64	41.25	40.00	40.44	432206
2008-06-05	40.54	41.71	40.18	41.71	323982
2008-06-06	41.30	41.35	40.06	40.06	293912
2008-06-09	40.48	41.23	40.24	40.51	334414
2008-06-10	40.15	40.74	40.08	40.17	329224
2008-06-11	40.23	40.47	39.76	39.77	412500
2008-06-12	39.90	41.03	39.90	40.17	381124
2008-06-13	40.54	41.24	40.00	41.24	252412
2008-06-16	40.95	41.91	40.62	41.91	520840
2008-06-17	41.96	42.15	41.55	41.70	590720
2008-06-18	41.58	42.57	41.57	42.38	588360
2008-06-19	42.26	42.87	42.04	42.72	324948
2008-06-20	42.51	42.51	41.43	41.63	690844
2008-06-23	41.91	43.49	41.91	43.15	527504
2008-06-24	43.12	43.46	42.05	42.27	505862
2008-06-25	42.49	42.57	41.73	42.12	560392
2008-06-26	41.63	42.43	40.14	40.15	616150
2008-06-27	40.88	40.88	39.71	39.92	1166054
2008-06-30	39.46	40.37	39.21	39.35	860346
2008-07-01	38.75	39.05	38.19	38.62	630998
2008-07-02	38.55	39.56	36.48	36.48	677976
2008-07-03	36.50	37.34	36.09	36.40	376110
2008-07-07	36.53	37.30	36.16	36.39	567934
2008-07-08	36.29	36.62	35.37	36.35	633878
2008-07-09	36.28	36.92	36.06	36.20	380642
2008-07-10	36.29	36.70	35.84	36.32	764370
2008-07-11	36.00	36.00	35.01	35.46	667360
2008-07-14	35.75	35.81	35.02	35.23	471186
2008-07-15	34.79	35.11	34.41	34.74	605226
2008-07-16	34.88	34.88	34.07	34.50	707984
2008-07-17	34.74	35.04	34.27	34.81	1106694
2008-07-18	35.00	35.66	34.88	35.53	485348
2008-07-21	35.71	36.59	35.39	36.52	643950
2008-07-22	36.09	37.50	36.06	37.22	879204
2008-07-23	42.60	43.24	39.70	40.85	1759906
2008-07-24	41.00	41.43	39.70	39.83	852680
2008-07-25	40.20	40.95	39.14	39.25	879300
2008-07-28	39.99	40.02	39.27	39.84	700380
2008-07-29	39.87	40.62	39.81	40.22	554030
2008-07-30	40.32	41.23	39.86	40.98	572416
2008-07-31	40.65	40.70	40.09	40.18	738376
2008-08-01	39.24	40.40	39.24	39.95	465028
2008-08-04	40.12	40.33	39.34	39.53	553606
2008-08-05	39.56	40.38	38.70	39.12	681440
2008-08-06	39.40	40.91	38.66	40.56	678002
2008-08-07	40.40	41.00	39.72	39.90	805166
2008-08-08	39.79	40.88	39.79	40.60	578580
2008-08-11	40.60	41.00	40.25	40.62	539390
2008-08-12	40.47	40.62	39.63	40.02	463880
2008-08-13	39.83	40.48	39.42	40.44	791324
2008-08-14	40.37	40.97	39.88	40.93	551302
2008-08-15	41.05	41.68	40.74	41.04	513784
2008-08-18	41.36	41.56	40.57	40.84	389110
2008-08-19	40.66	41.20	39.67	40.10	364058
2008-08-20	40.40	40.87	39.99	40.73	569708
2008-08-21	40.41	41.03	40.30	40.57	313992
2008-08-22	40.68	40.90	40.43	40.72	206164
2008-08-25	40.38	40.71	39.39	39.80	499410
2008-08-26	39.80	40.12	38.88	39.42	551390
2008-08-27	39.43	40.37	38.68	39.98	497296
2008-08-28	40.11	41.43	39.91	41.10	697376
2008-08-29	41.00	41.50	40.13	40.39	309724
2008-09-02	40.85	41.47	39.83	40.01	451316
2008-09-03	40.02	40.37	38.81	39.19	625418
2008-09-04	38.79	38.99	36.67	37.10	1095124
2008-09-05	36.76	37.53	36.06	36.88	737882
2008-09-08	38.33	38.33	36.35	36.95	727628
2008-09-09	36.96	37.57	35.07	35.14	735790
2008-09-10	35.37	36.19	34.87	35.60	930608
2008-09-11	35.45	35.76	34.50	35.50	762848
2008-09-12	35.19	35.63	34.86	35.16	720500
2008-09-15	33.64	35.03	33.39	34.26	821176
2008-09-16	33.54	34.67	33.28	34.67	940708
2008-09-17	34.28	35.09	33.51	33.55	1129024
2008-09-18	33.94	35.17	32.31	34.92	959292
2008-09-19	35.68	37.33	34.68	36.57	818746
2008-09-22	36.17	37.05	35.29	35.37	726430
2008-09-23	35.30	35.30	33.65	33.89	569448
2008-09-24	34.02	34.49	33.16	33.38	555728
2008-09-25	33.25	34.32	32.75	33.50	655486
2008-09-26	33.00	33.83	32.65	33.20	503508
2008-09-29	32.68	32.68	29.89	30.36	934868
2008-09-30	30.05	32.16	30.00	32.16	915412
2008-10-01	32.03	32.56	30.48	30.84	1173710
2008-10-02	30.74	30.74	29.42	29.63	1401720
2008-10-03	30.12	30.62	28.50	28.55	1498706
2008-10-06	27.80	28.50	26.13	27.87	1297868
2008-10-07	27.76	28.65	26.50	26.70	1449472
2008-10-08	26.19	27.89	25.62	26.74	1304588
2008-10-09	27.20	27.91	25.32	25.66	1501314
2008-10-10	24.14	25.78	23.53	25.55	1980092
2008-10-13	26.23	29.08	26.00	29.06	1184004
2008-10-14	29.70	30.50	27.17	27.50	936724
2008-10-15	27.40	27.66	24.79	24.97	1088204
2008-10-16	24.94	26.00	23.69	26.00	755154
2008-10-17	25.22	26.66	24.68	25.71	535696
2008-10-20	25.33	26.33	24.98	25.96	1007380
2008-10-21	25.83	26.31	24.61	24.76	979610
2008-10-22	24.36	24.68	20.31	20.83	2467770
2008-10-23	20.64	21.44	18.88	19.22	1847650
2008-10-24	17.60	19.00	17.46	18.41	1491910
2008-10-27	18.15	18.64	17.70	17.91	874614
2008-10-28	18.30	19.65	17.35	19.57	1149690
2008-10-29	19.55	21.24	19.13	20.41	1147538
2008-10-30	21.06	21.71	20.58	21.65	1160180
2008-10-31	21.75	22.05	21.23	21.58	952220
2008-11-03	21.50	22.10	21.20	21.80	670508
2008-11-04	22.29	23.45	21.77	23.14	1121306
2008-11-05	23.11	23.38	21.73	21.76	987346
2008-11-06	21.65	22.14	20.53	20.57	626582
2008-11-07	20.81	21.76	20.54	21.19	861038
2008-11-10	21.47	22.23	20.88	21.04	977112
2008-11-11	20.82	20.82	19.53	19.85	883906
2008-11-12	19.52	19.57	18.38	18.38	991298
2008-11-13	18.48	20.88	17.72	20.87	1437640
2008-11-14	20.50	20.50	19.06	19.31	1055000
2008-11-17	19.16	19.89	18.60	19.19	858592
2008-11-18	19.22	19.56	18.42	19.26	1183866
2008-11-19	19.26	19.46	18.07	18.08	1178696
2008-11-20	17.78	18.52	17.20	17.33	1042164
2008-11-21	17.77	19.11	17.14	19.11	1188618
2008-11-24	19.00	20.52	18.82	19.97	1040738
2008-11-25	20.27	20.82	19.64	20.75	908318
2008-11-26	20.21	22.36	19.96	22.23	817580
2008-11-28	22.00	22.89	21.81	22.85	557998
2008-12-01	22.18	22.69	20.26	20.30	1047234
2008-12-02	20.79	21.98	20.39	21.80	782258
2008-12-03	21.26	22.44	20.73	21.99	879896
2008-12-04	21.64	23.15	21.53	22.30	1166360
2008-12-05	21.70	23.17	20.97	23.06	1329056
2008-12-08	21.45	24.35	21.45	23.33	2048146
2008-12-09	23.48	24.49	22.54	23.61	1485540
2008-12-10	23.75	23.92	23.02	23.68	1010074
2008-12-11	23.42	23.96	22.63	22.86	771704
2008-12-12	22.03	23.25	21.53	23.04	617162
2008-12-15	23.22	23.22	21.85	22.22	903652
2008-12-16	22.40	23.69	21.88	23.67	547270
2008-12-17	23.41	24.33	23.27	24.25	532922
2008-12-18	24.33	24.40	23.50	23.80	715526
2008-12-19	24.00	24.38	23.61	24.11	845798
2008-12-22	24.35	24.35	22.83	23.31	682824
2008-12-23	23.50	23.99	22.94	23.20	424544
2008-12-24	23.16	23.41	22.82	23.26	185314
2008-12-26	23.33	23.61	22.93	23.59	217574
2008-12-29	23.47	23.53	22.95	23.53	355354
2008-12-30	23.50	24.49	23.50	24.45	378418
2008-12-31	24.59	25.75	24.04	25.47	457716
2009-01-02	25.59	26.98	25.13	26.74	502834
2009-01-05	26.60	26.78	25.92	26.53	542834
2009-01-06	26.68	28.11	26.51	27.52	691850
2009-01-07	26.84	27.32	25.44	25.69	718764
2009-01-08	25.66	25.68	24.89	25.44	737966
2009-01-09	25.09	25.17	24.11	24.77	515608
2009-01-12	24.82	24.86	23.34	23.77	561498
2009-01-13	23.73	24.18	23.49	24.12	594288
2009-01-14	23.79	24.12	22.46	22.71	713906
2009-01-15	22.61	23.58	21.93	23.44	605014
2009-01-16	23.28	23.80	22.32	23.29	772444
2009-01-20	23.07	23.34	21.79	21.88	501926
2009-01-21	22.13	23.43	22.02	23.37	653702
2009-01-22	22.94	23.45	21.79	22.30	884354
2009-01-23	21.72	23.10	21.36	22.46	889300
2009-01-26	21.01	21.80	20.26	20.91	1340334
2009-01-27	21.09	21.81	21.09	21.71	723594
2009-01-28	22.14	22.71	21.93	22.37	611692
2009-01-29	22.25	22.25	20.52	20.69	1489822
2009-01-30	20.55	20.77	19.70	20.59	1219370
2009-02-02	20.35	20.71	19.88	20.58	789820
2009-02-03	20.51	21.00	20.36	20.87	640124
2009-02-04	20.95	21.72	20.73	21.27	597494
2009-02-05	21.13	21.85	20.93	21.45	364808
2009-02-06	21.09	22.45	21.09	22.38	415668
2009-02-09	22.44	22.53	22.11	22.17	529530
2009-02-10	22.05	22.09	21.06	21.25	627216
2009-02-11	21.40	21.86	21.27	21.49	512574
2009-02-12	21.15	21.46	20.55	21.37	492242
2009-02-13	21.33	22.14	21.33	21.83	487722
2009-02-17	20.76	21.53	20.46	20.50	559658
2009-02-18	20.57	21.06	20.04	20.43	834588
2009-02-19	20.61	20.93	19.95	20.11	657868
2009-02-20	20.05	20.05	19.03	19.17	1605136
2009-02-23	19.41	19.92	16.88	16.92	2815998
2009-02-24	16.92	16.99	15.79	16.35	2312836
2009-02-25	16.28	16.37	15.37	15.53	1397218
2009-02-26	15.72	15.95	15.28	15.55	1304258
2009-02-27	15.21	15.85	15.13	15.37	1391754
2009-03-02	14.83	14.94	13.97	14.26	1931408
2009-03-03	14.46	14.46	13.78	14.05	1445186
2009-03-04	14.60	14.98	14.10	14.53	1043524
2009-03-05	14.87	14.88	14.01	14.16	1238888
2009-03-06	14.27	14.72	13.28	13.66	806650
2009-03-09	13.50	14.08	13.16	13.26	654664
2009-03-10	13.69	14.39	13.34	14.38	1386234
2009-03-11	14.45	14.80	14.24	14.57	1084458
2009-03-12	14.59	15.47	14.19	15.42	757432
2009-03-13	15.40	15.88	15.13	15.37	807334
2009-03-16	15.49	15.76	15.09	15.23	1050702
2009-03-17	15.17	15.57	14.88	15.54	494450
2009-03-18	15.44	16.27	15.11	16.19	637754
2009-03-19	16.28	16.49	15.83	16.41	725020
2009-03-20	16.25	16.53	15.55	15.71	690990
2009-03-23	16.07	16.83	15.98	16.79	448236
2009-03-24	16.43	16.81	16.17	16.41	743710
2009-03-25	16.49	16.89	15.95	16.53	995814
2009-03-26	16.69	17.41	16.35	17.35	1037984
2009-03-27	17.35	17.35	16.71	16.85	456146
2009-03-30	16.50	16.67	15.52	15.79	554866
2009-03-31	15.93	16.32	15.71	15.85	834546
2009-04-01	15.92	16.49	15.44	16.37	608252
2009-04-02	16.42	17.90	16.42	17.51	834488
2009-04-03	17.52	18.35	17.34	18.31	765460
2009-04-06	18.07	18.40	17.56	17.87	685674
2009-04-07	17.62	17.81	17.15	17.43	610380
2009-04-08	17.60	17.88	16.92	17.16	797370
2009-04-09	17.55	18.94	17.52	18.68	953318
2009-04-13	18.46	18.46	17.64	18.02	600404
2009-04-14	17.95	18.08	17.55	17.66	651578
2009-04-15	17.58	18.26	17.28	17.91	774138
2009-04-16	18.14	19.66	17.97	19.45	901704
2009-04-17	19.38	19.60	19.19	19.38	511562
2009-04-20	19.09	19.33	18.40	18.73	702346
2009-04-21	18.56	18.98	18.24	18.75	1000580
2009-04-22	18.51	20.00	18.17	19.51	865334
2009-04-23	19.52	19.74	19.04	19.34	934888
2009-04-24	19.61	21.12	19.51	20.72	1569064
2009-04-27	20.44	21.05	20.05	20.26	1229758
2009-04-28	19.85	21.00	19.25	20.20	1197740
2009-04-29	20.38	21.98	20.23	21.58	866926
2009-04-30	21.70	22.91	21.70	22.27	1505924
2009-05-01	21.66	22.00	21.33	21.88	1013982
2009-05-04	20.98	22.35	20.55	22.18	974948
2009-05-05	22.15	22.33	21.30	21.81	1001730
2009-05-06	22.12	22.49	21.68	22.46	984656
2009-05-07	22.66	22.98	21.33	21.60	1146052
2009-05-08	22.01	22.54	21.40	22.37	812202
2009-05-11	21.99	22.30	21.63	21.90	468910
2009-05-12	22.39	22.39	20.91	21.39	723148
2009-05-13	21.08	21.08	20.25	20.35	714830
2009-05-14	20.48	20.80	20.15	20.57	725814
2009-05-15	20.36	20.80	20.04	20.19	750320
2009-05-18	20.35	20.86	20.28	20.76	685744
2009-05-19	20.85	21.19	20.70	20.96	476862
2009-05-20	21.08	21.55	20.53	20.55	455726
2009-05-21	20.91	20.91	19.59	19.91	426202
2009-05-22	20.09	20.13	19.65	19.72	288160
2009-05-26	19.59	20.98	19.38	20.84	495440
2009-05-27	20.68	21.18	20.40	20.43	408940
2009-05-28	20.38	20.80	19.87	20.28	663830
2009-05-29	20.47	20.51	20.02	20.40	535426
2009-06-01	20.80	21.37	20.28	21.36	981012
2009-06-02	21.30	21.84	21.29	21.55	491566
2009-06-03	21.28	21.57	21.08	21.22	587902
2009-06-04	21.39	21.92	21.20	21.92	766242
2009-06-05	21.97	22.44	21.75	22.21	859658
2009-06-08	22.19	22.35	21.25	21.54	758150
2009-06-09	21.65	22.15	21.62	22.03	592920
2009-06-10	22.16	22.16	21.20	21.52	713042
2009-06-11	21.49	21.64	20.92	20.95	873864
2009-06-12	20.84	20.84	19.77	20.44	1002536
2009-06-15	19.84	20.07	19.14	19.48	833948
2009-06-16	19.51	19.61	18.73	18.74	895848
2009-06-17	18.71	19.08	18.20	18.59	1208080
2009-06-18	18.71	18.71	18.19	18.54	553266
2009-06-19	18.72	19.00	18.65	18.79	662296
2009-06-22	18.75	18.88	17.92	17.92	511830
2009-06-23	18.08	18.17	17.67	18.02	687838
2009-06-24	18.52	18.70	17.82	17.94	938012
2009-06-25	17.95	18.55	17.92	18.36	638620
2009-06-26	18.49	18.58	18.27	18.43	1783220
2009-06-29	18.62	18.75	18.28	18.37	652894
2009-06-30	18.54	18.62	17.94	18.02	701702
2009-07-01	18.13	18.80	18.13	18.19	633856
2009-07-02	18.00	18.06	17.63	17.74	655854
2009-07-06	17.62	17.68	17.18	17.44	769192
2009-07-07	17.46	17.46	16.65	16.69	1197158
2009-07-08	16.71	16.87	16.49	16.65	716472
2009-07-09	17.15	17.43	16.51	16.58	1263550
2009-07-10	16.52	16.80	16.51	16.69	891418
2009-07-13	16.70	17.22	16.49	17.20	946038
2009-07-14	17.24	17.42	17.09	17.37	633554
2009-07-15	17.64	18.28	17.53	18.25	631544
2009-07-16	18.01	18.83	17.90	18.75	712176
2009-07-17	18.70	18.77	18.46	18.62	570172
2009-07-20	18.77	19.23	18.77	19.17	439564
2009-07-21	19.37	19.84	19.29	19.57	897378
2009-07-22	19.42	20.00	19.42	19.91	619888
2009-07-23	19.84	20.41	19.71	20.32	673376
2009-07-24	20.10	20.71	20.10	20.66	600096
2009-07-27	20.56	21.26	20.45	21.11	1096726
2009-07-28	21.48	22.19	21.01	21.55	1785932
2009-07-29	20.38	21.52	20.38	20.95	876154
2009-07-30	21.18	21.89	20.97	21.44	916242
2009-07-31	21.44	21.67	21.18	21.19	929296
2009-08-03	21.45	21.69	21.38	21.60	1115650
2009-08-04	21.50	21.59	21.08	21.57	707928
2009-08-05	21.50	21.55	21.16	21.33	843098
2009-08-06	21.49	21.61	21.26	21.34	640222
2009-08-07	21.60	22.67	21.53	22.40	745252
2009-08-10	22.33	22.69	22.05	22.30	634370
2009-08-11	22.09	22.26	21.80	22.01	468678
2009-08-12	22.00	22.62	21.84	22.41	459450
2009-08-13	22.47	22.62	22.23	22.47	256816
2009-08-14	22.33	22.45	21.55	21.84	322202
2009-08-17	21.48	21.70	20.84	20.90	377198
2009-08-18	21.12	21.41	21.00	21.31	314596
2009-08-19	20.98	21.37	20.75	21.36	260352
2009-08-20	21.39	21.55	21.26	21.50	290094
2009-08-21	21.76	22.32	21.67	22.26	488924
2009-08-24	22.27	22.62	22.21	22.28	390014
2009-08-25	22.53	22.97	22.20	22.79	443324
2009-08-26	21.72	23.08	21.72	22.93	470960
2009-08-27	22.84	23.32	22.67	23.27	556082
2009-08-28	23.38	23.50	23.20	23.33	385872
2009-08-31	23.17	23.33	22.66	22.76	417816
2009-09-01	22.78	23.36	22.21	22.26	359798
2009-09-02	22.28	22.58	22.04	22.10	206084
2009-09-03	22.29	22.39	21.97	22.26	274086
2009-09-04	22.30	22.88	22.10	22.82	272856
2009-09-08	23.00	23.11	22.73	23.00	209020
2009-09-09	23.06	23.62	22.76	23.60	291182
2009-09-10	23.53	24.15	23.47	24.12	231330
2009-09-11	24.19	24.71	24.01	24.39	333150
2009-09-14	24.26	24.81	24.12	24.80	211856
2009-09-15	24.74	25.50	24.74	25.46	438168
2009-09-16	25.46	25.92	25.46	25.88	373378
2009-09-17	25.90	26.29	25.90	26.16	300210
2009-09-18	26.27	26.41	25.76	26.29	768824
2009-09-21	24.00	25.39	23.50	24.80	818190
2009-09-22	24.89	25.14	24.68	24.81	330392
2009-09-23	24.95	25.01	24.44	24.45	321304
2009-09-24	24.42	24.95	23.53	23.84	489960
2009-09-25	23.82	24.06	23.36	23.41	340506
2009-09-28	23.41	23.96	23.26	23.89	445730
2009-09-29	24.04	24.41	23.86	24.06	325674
2009-09-30	24.02	24.11	23.31	23.73	321112
2009-10-01	23.68	23.73	22.56	22.56	366672
2009-10-02	22.28	22.82	22.13	22.17	422508
2009-10-05	22.30	22.69	22.00	22.58	601516
2009-10-06	22.68	23.13	22.46	22.80	523016
2009-10-07	22.73	22.77	22.40	22.60	330824
2009-10-08	22.72	23.14	22.51	23.08	558112
2009-10-09	22.97	23.49	22.75	23.47	292252
2009-10-12	23.61	23.80	23.36	23.43	374856
2009-10-13	23.43	23.50	22.90	22.96	406786
2009-10-14	23.21	23.32	22.90	23.20	527048
2009-10-15	23.09	23.34	22.79	23.33	411368
2009-10-16	23.20	23.25	22.75	23.01	356462
2009-10-19	22.98	23.52	22.82	23.29	199512
2009-10-20	23.25	23.30	22.94	23.29	274462
2009-10-21	23.28	23.79	23.07	23.25	494070
2009-10-22	23.23	23.83	22.92	23.62	685164
2009-10-23	23.72	23.81	23.17	23.33	460332
2009-10-26	23.27	23.89	22.88	22.95	637088
2009-10-27	23.11	23.40	22.41	22.51	778618
2009-10-28	22.51	22.64	21.58	21.65	688060
2009-10-29	21.78	22.38	21.45	22.15	1142444
2009-10-30	25.53	25.70	23.50	23.72	2716520
2009-11-02	24.25	24.86	23.79	24.47	1541540
2009-11-03	24.21	25.00	24.13	24.93	1065604
2009-11-04	25.14	25.99	24.89	25.56	943786
2009-11-05	25.85	26.61	25.56	26.61	690416
2009-11-06	26.50	27.00	26.12	26.66	458202
2009-11-09	26.82	27.38	26.63	27.13	713904
2009-11-10	26.95	27.36	26.52	26.78	572176
2009-11-11	26.96	27.11	26.51	26.74	544146
2009-11-12	26.81	27.03	26.12	26.23	401212
2009-11-13	26.38	26.62	26.02	26.46	405412
2009-11-16	26.60	27.13	26.11	26.97	276246
2009-11-17	26.77	26.95	26.56	26.94	238820
2009-11-18	26.86	26.86	26.35	26.64	288228
2009-11-19	26.33	26.42	25.66	25.90	402836
2009-11-20	25.55	25.88	25.34	25.83	598130
2009-11-23	26.13	26.72	25.92	26.30	341934
2009-11-24	26.29	26.30	25.91	25.98	422066
2009-11-25	26.00	26.11	25.81	26.02	359614
2009-11-27	25.12	25.80	25.03	25.46	369342
2009-11-30	25.36	25.69	24.93	25.69	992250
2009-12-01	25.95	26.50	25.95	26.36	808634
2009-12-02	26.25	26.91	26.11	26.67	1027720
2009-12-03	26.64	27.00	25.96	25.97	377088
2009-12-04	26.28	26.88	26.25	26.54	299586
2009-12-07	26.40	26.56	26.13	26.22	895338
2009-12-08	25.98	26.17	25.73	25.97	466346
2009-12-09	25.86	26.04	25.61	25.80	479960
2009-12-10	26.05	26.24	25.69	25.92	367990
2009-12-11	26.00	26.08	25.58	25.87	369786
2009-12-14	26.14	26.21	25.91	26.21	342492
2009-12-15	26.00	26.31	25.91	26.29	401404
2009-12-16	26.50	26.81	26.24	26.35	270730
2009-12-17	26.03	26.32	25.89	26.24	368330
2009-12-18	26.28	26.56	26.17	26.30	732578
2009-12-21	26.45	26.75	26.25	26.73	193832
2009-12-22	26.72	27.19	26.69	27.14	261900
2009-12-23	27.15	27.70	27.04	27.62	286826
2009-12-24	27.74	28.23	27.62	28.07	159002
2009-12-28	28.28	28.36	27.80	27.93	308886
2009-12-29	27.85	27.97	27.57	27.63	238462
2009-12-30	27.42	27.57	27.14	27.24	213900
2009-12-31	27.28	27.38	26.73	26.73	242600
2010-01-04	26.93	27.14	26.76	26.90	482478
2010-01-05	26.78	26.92	26.41	26.68	266072
2010-01-06	27.18	27.70	26.76	27.63	478522
2010-01-07	27.66	28.20	27.54	28.15	324742
2010-01-08	28.02	28.31	27.94	28.29	169232
2010-01-11	28.47	29.21	28.31	29.04	368698
2010-01-12	28.76	29.00	28.22	28.45	281400
2010-01-13	28.59	28.92	28.24	28.35	432740
2010-01-14	28.26	28.29	27.52	27.88	550106
2010-01-15	27.85	27.91	27.46	27.75	213852
2010-01-19	27.87	28.37	27.66	28.21	342802
2010-01-20	28.07	28.07	27.48	27.74	346334
2010-01-21	27.83	27.94	27.26	27.47	504932
2010-01-22	27.53	27.63	26.11	26.18	393214
2010-01-25	26.18	26.22	25.48	25.97	612798
2010-01-26	25.88	26.11	25.47	25.78	717940
2010-01-27	25.59	25.74	24.92	25.21	756950
2010-01-28	25.24	25.28	23.96	24.95	949198
2010-01-29	25.07	25.37	24.32	24.42	779948
2010-02-01	24.49	24.75	24.27	24.58	354008
2010-02-02	24.51	25.08	24.50	24.97	284762
2010-02-03	24.90	25.03	24.59	25.02	287754
2010-02-04	24.86	24.86	23.75	23.81	403920
2010-02-05	23.81	23.88	23.05	23.60	752228
2010-02-08	23.97	24.10	23.57	23.80	805552
2010-02-09	24.03	24.30	23.82	24.21	823838
2010-02-10	23.78	24.23	23.78	24.09	828946
2010-02-11	23.97	24.46	23.88	24.35	779240
2010-02-12	24.10	24.56	23.91	24.55	528998
2010-02-16	24.70	24.93	24.54	24.90	318338
2010-02-17	24.90	25.20	24.83	25.19	429856
2010-02-18	25.25	25.58	25.06	25.52	478864
2010-02-19	25.49	25.86	25.25	25.83	744232
2010-02-22	25.66	25.79	24.27	24.27	1421574
2010-02-23	24.10	24.18	23.64	23.68	958298
2010-02-24	23.73	24.21	23.73	24.11	690946
2010-02-25	23.73	24.06	23.58	23.96	458126
2010-02-26	24.04	24.04	23.67	23.85	533366
2010-03-01	23.96	24.44	23.93	24.42	417506
2010-03-02	24.44	24.92	24.44	24.91	816746
2010-03-03	25.69	26.10	25.58	25.64	630528
2010-03-04	25.65	25.99	25.58	25.71	365710
2010-03-05	25.81	25.89	25.59	25.78	490732
2010-03-08	25.78	26.00	25.72	25.88	415516
2010-03-09	25.73	26.00	25.73	25.94	392824
2010-03-10	25.90	26.13	25.87	26.10	492388
2010-03-11	25.88	26.22	25.83	26.20	424374
2010-03-12	26.23	27.00	26.19	27.00	830352
2010-03-15	27.02	27.10	26.71	27.06	405248
2010-03-16	27.19	27.27	26.96	27.09	456856
2010-03-17	27.11	27.50	27.11	27.40	422320
2010-03-18	27.26	27.68	27.09	27.50	227630
2010-03-19	27.57	27.68	26.88	26.89	523390
2010-03-22	26.65	27.26	26.59	27.25	227328
2010-03-23	27.32	27.78	27.15	27.70	366148
2010-03-24	27.51	27.58	26.85	26.90	584308
2010-03-25	27.18	27.29	26.69	26.70	292316
2010-03-26	26.79	27.18	26.66	26.87	229776
2010-03-29	26.85	27.46	26.82	27.30	251426
2010-03-30	27.25	27.50	27.08	27.17	255178
2010-03-31	27.13	27.29	26.95	27.17	402948
2010-04-01	27.37	27.61	26.99	27.57	310558
2010-04-05	27.66	28.08	27.66	28.07	494004
2010-04-06	27.84	28.25	27.70	28.10	170202
2010-04-07	28.05	28.39	28.03	28.29	287762
2010-04-08	28.40	28.50	28.10	28.46	255666
2010-04-09	28.50	29.04	28.42	29.04	323674
2010-04-12	29.05	30.05	29.02	29.71	908510
2010-04-13	29.52	29.87	29.33	29.68	692790
2010-04-14	29.86	30.08	29.69	30.00	522760
2010-04-15	29.87	30.33	29.84	30.18	337236
2010-04-16	29.92	29.94	29.17	29.30	628924
2010-04-19	29.98	30.46	29.30	29.61	713106
2010-04-20	29.87	30.31	29.56	29.62	716482
2010-04-21	29.71	30.08	29.56	29.74	569576
2010-04-22	29.39	30.27	29.10	30.17	396622
2010-04-23	30.28	30.60	30.24	30.52	386744
2010-04-26	30.44	31.43	30.01	30.56	513136
2010-04-27	30.24	30.53	29.62	30.18	681186
2010-04-28	30.44	30.69	29.91	30.19	493542
2010-04-29	30.33	30.91	30.26	30.77	337524
2010-04-30	30.74	31.15	29.97	29.99	425410
2010-05-03	30.21	31.09	30.00	30.90	328340
2010-05-04	30.25	30.32	29.62	29.70	631410
2010-05-05	29.50	29.52	28.86	28.90	328702
2010-05-06	28.73	29.32	26.63	27.76	601052
2010-05-07	27.73	28.02	26.90	27.35	751226
2010-05-10	28.67	28.93	27.72	28.77	545800
2010-05-11	28.41	29.39	28.08	29.03	295198
2010-05-12	29.16	30.00	29.00	29.80	242380
2010-05-13	29.75	30.51	29.68	30.13	380890
2010-05-14	29.89	29.89	28.62	28.89	279820
2010-05-17	29.12	29.52	27.70	28.14	546418
2010-05-18	28.17	28.62	27.90	28.07	802578
2010-05-19	27.82	27.89	26.66	27.02	662646
2010-05-20	26.51	26.51	25.83	26.07	783890
2010-05-21	25.76	26.70	25.54	26.65	505282
2010-05-24	26.48	27.14	25.95	26.74	572864
2010-05-25	26.09	26.83	25.56	26.73	703144
2010-05-26	26.80	27.63	26.51	27.08	653832
2010-05-27	27.68	28.01	27.39	27.98	363652
2010-05-28	27.84	28.21	27.75	27.90	424752
2010-06-01	27.63	28.00	27.05	27.05	305822
2010-06-02	27.14	27.74	26.53	27.74	300170
2010-06-03	27.64	28.20	27.27	27.82	188164
2010-06-04	27.26	27.71	26.06	26.15	365578
2010-06-07	26.30	26.48	25.69	25.72	379078
2010-06-08	25.74	25.83	25.01	25.54	303676
2010-06-09	25.81	26.11	25.49	25.58	315728
2010-06-10	26.15	26.63	26.00	26.50	211824
2010-06-11	26.15	26.57	26.15	26.54	218000
2010-06-14	26.69	27.40	26.69	27.01	354698
2010-06-15	27.15	28.09	27.08	28.02	236166
2010-06-16	27.74	28.01	27.74	27.91	202814
2010-06-17	27.92	28.03	27.36	27.64	156300
2010-06-18	27.68	28.13	27.58	28.03	304464
2010-06-21	28.21	28.61	27.82	27.92	413232
2010-06-22	27.95	28.28	27.43	27.45	502324
2010-06-23	27.38	27.38	26.74	27.00	409750
2010-06-24	26.79	26.99	26.27	26.32	345366
2010-06-25	26.34	26.72	26.01	26.70	2871176
2010-06-28	26.47	27.05	26.24	26.59	495436
2010-06-29	26.22	26.28	25.48	25.69	416532
2010-06-30	25.56	26.12	25.38	25.50	545812
2010-07-01	25.48	25.48	24.38	25.12	318698
2010-07-02	25.23	25.30	24.66	24.74	214386
2010-07-06	25.23	25.42	24.22	24.55	447938
2010-07-07	24.52	25.05	24.13	25.03	533660
2010-07-08	25.29	25.68	25.13	25.38	316416
2010-07-09	25.32	25.83	25.23	25.82	237112
2010-07-12	25.74	25.98	25.43	25.71	392644
2010-07-13	26.00	26.41	25.85	26.35	265124
2010-07-14	26.23	26.42	25.96	26.29	262268
2010-07-15	26.38	26.38	25.66	26.16	146352
2010-07-16	25.85	26.01	25.03	25.08	175632
2010-07-19	25.13	25.52	24.83	25.29	190162
2010-07-20	25.02	25.79	24.96	25.73	208052
2010-07-21	25.93	26.27	25.62	25.71	165384
2010-07-22	26.08	26.83	26.08	26.77	229000
2010-07-23	26.64	27.38	26.33	27.38	230082
2010-07-26	27.45	27.96	27.01	27.96	456378
2010-07-27	28.23	28.43	27.88	28.10	423262
2010-07-28	28.12	28.29	27.28	27.39	319178
2010-07-29	27.55	27.88	27.25	27.50	261238
2010-07-30	27.15	27.72	27.15	27.61	256264
2010-08-02	28.01	28.13	27.63	27.96	321294
2010-08-03	27.89	28.14	27.63	27.73	202006
2010-08-04	27.77	28.14	27.73	28.00	137584
2010-08-05	27.73	28.06	27.73	27.94	84300
2010-08-06	27.58	27.90	27.31	27.69	165252
2010-08-09	27.82	28.02	27.66	27.88	154188
2010-08-10	27.69	28.02	27.40	27.70	130590
2010-08-11	27.22	27.30	26.36	26.48	201632
2010-08-12	26.16	26.53	25.94	26.32	251148
2010-08-13	26.25	26.38	26.08	26.14	152194
2010-08-16	25.92	26.27	25.88	26.16	168716
2010-08-17	26.47	27.00	26.47	26.79	133976
2010-08-18	26.81	27.09	26.52	26.98	155362
2010-08-19	26.83	26.83	26.08	26.30	150108
2010-08-20	26.13	26.13	25.76	26.10	99292
2010-08-23	26.23	26.37	25.73	25.73	104236
2010-08-24	25.51	25.72	25.00	25.31	176452
2010-08-25	25.09	25.34	24.77	25.25	140330
2010-08-26	25.30	25.48	24.90	24.92	202220
2010-08-27	25.18	25.81	24.88	25.66	163588
2010-08-30	25.61	25.92	25.03	25.05	149178
2010-08-31	24.98	25.16	24.53	24.78	394880
2010-09-01	25.22	26.39	25.05	26.35	339444
2010-09-02	26.26	26.79	26.01	26.78	214288
2010-09-03	27.16	27.43	27.05	27.21	127968
2010-09-07	27.17	27.37	26.92	27.15	175776
2010-09-08	27.16	27.47	27.12	27.33	113628
2010-09-09	27.50	27.70	27.19	27.32	76062
2010-09-10	27.43	27.56	27.34	27.51	99720
2010-09-13	27.74	28.12	27.74	27.99	176834
2010-09-14	27.95	28.33	27.72	28.16	188792
2010-09-15	28.02	28.34	27.97	28.22	163952
2010-09-16	28.09	28.31	27.91	28.23	140526
2010-09-17	28.36	28.50	27.86	28.44	300284
2010-09-20	28.58	29.00	28.47	28.97	165244
2010-09-21	28.91	28.91	28.48	28.58	186622
2010-09-22	28.53	28.73	28.01	28.14	141846
2010-09-23	28.06	28.31	27.71	27.73	183788
2010-09-24	28.18	28.89	27.84	28.83	204870
2010-09-27	28.74	28.86	28.38	28.58	141324
2010-09-28	28.59	28.79	28.05	28.71	124566
2010-09-29	28.60	28.90	28.29	28.75	188972
2010-09-30	28.87	29.32	28.78	28.91	340198
2010-10-01	29.20	29.20	28.67	29.01	215238
2010-10-04	28.98	29.07	28.05	28.32	141208
2010-10-05	28.71	29.34	28.61	29.23	157106
2010-10-06	29.24	29.26	28.84	29.03	157266
2010-10-07	29.23	29.36	28.92	29.09	89194
2010-10-08	29.16	29.44	28.95	29.35	121564
2010-10-11	29.25	29.31	29.06	29.23	152314
2010-10-12	29.08	29.18	28.70	29.10	128634
2010-10-13	29.21	29.62	29.11	29.44	177774
2010-10-14	29.45	29.54	29.10	29.12	204874
2010-10-15	29.47	29.69	28.76	28.91	238920
2010-10-18	28.95	29.15	28.91	29.05	157334
2010-10-19	28.63	29.12	28.63	29.07	349340
2010-10-20	29.25	30.10	29.21	30.04	485364
2010-10-21	30.04	30.56	29.76	30.37	404584
2010-10-22	30.40	30.48	30.20	30.40	126786
2010-10-25	30.68	30.73	30.36	30.41	153046
2010-10-26	30.21	30.34	29.98	30.01	177066
2010-10-27	29.84	29.85	29.13	29.75	234568
2010-10-28	30.00	30.19	29.72	29.97	247668
2010-10-29	29.83	30.06	29.77	29.88	423514
2010-11-01	30.06	30.31	29.54	29.89	200842
2010-11-02	30.22	30.45	30.08	30.34	188790
2010-11-03	30.29	30.54	30.11	30.46	189688
2010-11-04	30.65	30.94	30.65	30.93	336746
2010-11-05	30.89	31.09	30.79	31.00	251190
2010-11-08	30.80	31.04	30.71	31.03	138214
2010-11-09	31.11	31.12	30.69	30.83	218912
2010-11-10	30.81	31.15	30.54	31.11	246278
2010-11-11	30.75	31.17	30.64	31.02	164784
2010-11-12	30.73	31.06	30.34	30.45	342164
2010-11-15	30.65	31.02	30.37	30.71	191956
2010-11-16	30.50	30.55	30.11	30.40	372270
2010-11-17	30.41	30.43	30.01	30.11	282510
2010-11-18	30.50	30.79	30.46	30.53	253534
2010-11-19	30.52	30.53	30.25	30.43	284968
2010-11-22	30.14	30.85	30.14	30.76	257688
2010-11-23	30.34	30.48	30.04	30.39	178978
2010-11-24	30.61	31.15	30.61	31.12	208296
2010-11-26	30.81	31.18	30.81	31.02	79136
2010-11-29	30.79	30.91	30.43	30.85	218616
2010-11-30	30.61	30.90	30.48	30.83	415950
2010-12-01	31.12	31.43	30.98	31.32	401470
2010-12-02	31.29	31.67	31.25	31.65	420320
2010-12-03	31.46	31.81	31.39	31.73	162586
2010-12-06	31.71	31.82	31.52	31.75	187756
2010-12-07	31.95	31.98	31.59	31.70	243720
2010-12-08	31.78	31.83	31.51	31.65	191942
2010-12-09	31.83	31.91	31.65	31.78	402872
2010-12-10	31.85	32.44	31.80	32.41	311656
2010-12-13	32.50	32.82	32.36	32.63	257650
2010-12-14	32.55	33.12	32.55	33.00	317408
2010-12-15	32.91	33.15	32.68	32.92	545396
2010-12-16	32.93	33.07	32.81	33.05	257730
2010-12-17	33.10	33.17	32.88	32.97	545914
2010-12-20	33.18	33.18	32.87	32.89	230310
2010-12-21	32.98	33.26	32.94	33.14	244134
2010-12-22	33.24	33.59	33.24	33.45	191010
2010-12-23	33.46	33.57	33.31	33.33	158272
2010-12-27	33.20	33.48	33.01	33.32	78946
2010-12-28	33.36	33.47	32.93	33.26	148052
2010-12-29	33.22	33.45	33.10	33.12	125124
2010-12-30	33.06	33.23	32.83	32.83	178918
2010-12-31	32.78	33.11	32.62	32.64	184070
2011-01-03	32.91	33.53	32.69	33.37	252228
2011-01-04	33.40	33.44	32.71	33.10	281888
2011-01-05	32.98	33.53	32.76	33.31	134014
2011-01-06	33.29	33.46	32.93	33.07	280082
2011-01-07	33.17	33.34	32.92	33.08	259088
2011-01-10	32.96	33.60	32.81	33.44	276742
2011-01-11	33.62	34.53	33.52	34.27	414812
2011-01-12	34.64	34.64	34.03	34.34	327530
2011-01-13	34.29	34.51	34.09	34.35	225198
2011-01-14	34.34	34.47	34.22	34.41	171644
2011-01-18	34.43	35.08	34.29	35.01	562304
2011-01-19	35.06	35.06	33.91	34.08	352508
2011-01-20	33.88	34.30	33.60	33.74	226194
2011-01-21	33.95	34.00	33.38	33.47	153802
2011-01-24	33.42	33.88	33.13	33.76	270692
2011-01-25	33.64	33.64	32.76	33.52	231532
2011-01-26	33.67	34.38	33.67	34.13	300014
2011-01-27	34.13	34.15	33.73	34.04	187240
2011-01-28	34.11	34.11	33.07	33.14	197990
2011-01-31	33.25	34.08	33.15	33.86	324216
2011-02-01	33.99	34.50	33.76	34.46	189044
2011-02-02	34.39	34.94	34.30	34.55	336490
2011-02-03	34.44	34.62	34.08	34.55	230334
2011-02-04	34.50	34.75	34.39	34.70	116202
2011-02-07	34.70	34.95	34.67	34.93	306642
2011-02-08	34.85	35.22	34.80	35.18	172106
2011-02-09	34.93	35.20	34.64	35.11	361814
2011-02-10	35.00	35.24	34.80	35.13	207596
2011-02-11	35.00	35.60	34.97	35.52	172618
2011-02-14	35.63	35.78	35.48	35.57	114864
2011-02-15	35.52	35.71	35.28	35.32	135402
2011-02-16	35.47	35.93	35.47	35.87	329660
2011-02-17	35.88	36.38	35.88	36.20	239944
2011-02-18	37.45	38.50	36.29	36.74	497812
2011-02-22	36.50	37.00	35.85	36.00	364518
2011-02-23	36.13	36.13	34.16	34.63	754426
2011-02-24	34.66	35.21	34.38	34.84	449978
2011-02-25	34.94	35.40	34.81	35.24	241112
2011-02-28	35.48	35.89	35.29	35.68	260572
2011-03-01	35.87	35.87	34.80	35.11	327332
2011-03-02	35.15	35.65	34.92	35.38	231200
2011-03-03	35.68	37.20	35.63	37.09	304208
2011-03-04	37.05	37.18	36.06	36.40	199110
2011-03-07	36.64	36.64	35.78	36.18	254336
2011-03-08	35.97	37.04	35.93	36.73	275498
2011-03-09	36.73	36.99	36.47	36.89	206416
2011-03-10	36.38	36.48	35.73	35.84	308582
2011-03-11	35.60	35.94	35.40	35.86	377352
2011-03-14	35.61	36.02	35.25	35.68	334792
2011-03-15	34.88	35.42	34.00	35.22	400342
2011-03-16	35.23	35.54	34.77	35.15	383078
2011-03-17	35.63	35.99	35.26	35.45	340188
2011-03-18	35.70	35.97	35.65	35.84	415710
2011-03-21	36.25	37.00	35.71	36.73	298106
2011-03-22	36.81	37.00	36.33	36.55	248782
2011-03-23	36.45	36.71	35.94	36.39	154158
2011-03-24	36.70	36.86	36.20	36.66	245894
2011-03-25	36.81	37.43	36.19	37.13	424240
2011-03-28	37.06	37.28	36.63	36.70	292976
2011-03-29	36.55	37.17	36.32	37.14	270084
2011-03-30	37.25	37.82	37.25	37.41	262882
2011-03-31	37.37	38.03	36.93	37.96	420744
2011-04-01	38.00	38.36	37.81	38.34	251232
2011-04-04	38.26	38.76	38.19	38.28	304964
2011-04-05	38.27	38.83	38.05	38.51	257032
2011-04-06	38.76	38.96	38.13	38.57	146158
2011-04-07	38.51	38.67	38.05	38.23	180660
2011-04-08	38.42	38.42	37.60	37.88	350960
2011-04-11	38.06	38.09	37.55	37.76	153002
2011-04-12	37.51	37.51	36.81	37.10	238874
2011-04-13	37.42	37.44	36.89	37.31	232398
2011-04-14	37.12	37.32	36.75	37.27	98172
2011-04-15	37.41	37.75	37.18	37.64	182522
2011-04-18	37.04	37.08	35.64	36.24	528232
2011-04-19	36.32	36.87	36.21	36.79	240088
2011-04-20	37.43	37.83	37.26	37.70	224694
2011-04-21	37.93	38.14	37.62	38.05	142344
2011-04-25	37.93	38.05	37.43	37.98	152498
2011-04-26	38.13	39.45	38.09	38.94	439872
2011-04-27	38.98	39.11	37.82	39.08	275938
2011-04-28	38.98	39.54	38.56	39.12	182254
2011-04-29	39.11	39.45	38.84	39.29	308464
2011-05-02	39.47	39.62	38.98	38.98	243916
2011-05-03	38.96	39.24	38.23	38.47	237220
2011-05-04	38.48	38.56	37.50	37.59	206814
2011-05-05	37.43	37.77	37.19	37.38	260702
2011-05-06	37.98	38.67	37.36	37.60	435756
2011-05-09	37.68	38.39	37.50	38.28	358800
2011-05-10	38.54	38.58	38.17	38.37	200320
2011-05-11	38.31	38.47	37.59	37.73	226686
2011-05-12	37.61	38.10	37.28	38.00	199416
2011-05-13	38.08	38.08	37.33	37.46	139750
2011-05-16	37.34	37.78	37.05	37.14	320212
2011-05-17	36.98	37.08	36.25	36.38	339232
2011-05-18	36.49	37.25	36.18	37.06	346958
2011-05-19	37.23	37.73	37.22	37.42	282620
2011-05-20	38.30	38.36	37.27	37.36	421118
2011-05-23	36.84	37.28	36.30	36.38	330018
2011-05-24	36.40	36.67	35.80	36.15	294886
2011-05-25	35.94	36.36	35.63	36.27	425206
2011-05-26	36.18	36.58	35.98	36.49	335872
2011-05-27	36.64	37.00	36.59	36.89	170258
2011-05-31	37.25	37.38	36.75	37.33	607058
2011-06-01	36.96	38.46	36.23	36.27	679409
2011-06-02	36.40	37.46	36.30	37.11	563330
2011-06-03	36.60	37.05	36.00	36.40	386174
2011-06-06	36.43	36.70	35.86	35.97	255517
2011-06-07	36.43	36.43	35.91	35.99	353513
2011-06-08	35.82	35.90	35.56	35.67	465259
2011-06-09	35.81	35.98	35.43	35.77	283304
2011-06-10	35.44	35.62	34.88	34.97	451186
2011-06-13	35.21	35.62	34.93	35.06	264027
2011-06-14	35.57	36.07	35.12	35.85	191734
2011-06-15	35.47	35.71	35.13	35.19	453887
2011-06-16	35.22	35.37	34.61	35.03	306511
2011-06-17	35.39	35.55	34.83	34.96	456771
2011-06-20	34.48	34.66	32.30	33.49	1330736
2011-06-21	33.74	34.55	33.46	34.46	785639
2011-06-22	34.23	34.59	33.91	33.95	550232
2011-06-23	33.49	34.34	32.85	34.19	814103
2011-06-24	34.18	34.38	33.23	33.27	937944
2011-06-27	33.23	34.00	33.02	33.76	461061
2011-06-28	33.65	34.31	33.65	34.27	266117
2011-06-29	34.41	35.34	34.19	35.31	660506
2011-06-30	35.41	35.94	35.17	35.85	505024
2011-07-01	35.93	36.75	35.66	36.67	341147
2011-07-05	36.61	36.93	36.05	36.43	267535
2011-07-06	36.35	37.36	36.25	37.31	462830
2011-07-07	37.64	37.80	37.49	37.76	295874
2011-07-08	37.19	37.64	36.86	37.44	341250
2011-07-11	36.92	37.15	36.52	36.71	321842
2011-07-12	36.49	36.74	36.17	36.29	218960
2011-07-13	36.46	36.80	36.08	36.13	256034
2011-07-14	36.32	36.35	34.98	35.08	335369
2011-07-15	35.28	35.62	34.88	35.55	316670
2011-07-18	35.37	35.62	34.55	34.91	212143
2011-07-19	35.32	35.98	35.21	35.89	310365
2011-07-20	36.06	36.08	35.17	35.75	334232
2011-07-21	36.75	39.18	36.75	38.44	1031608
2011-07-22	38.39	38.80	37.81	37.92	539161
2011-07-25	37.56	38.55	37.52	38.15	412514
2011-07-26	38.30	38.30	36.57	36.65	251173
2011-07-27	36.50	36.67	35.12	35.52	384599
2011-07-28	35.51	35.63	34.54	34.58	316976
2011-07-29	33.99	34.57	33.73	34.22	286745
2011-08-01	34.77	35.20	33.56	34.09	387227
2011-08-02	33.92	34.23	32.94	32.97	370861
2011-08-03	33.01	33.69	32.19	33.47	435120
2011-08-04	33.00	33.01	31.57	31.59	603209
2011-08-05	32.07	32.52	30.60	31.28	615554
2011-08-08	30.00	30.75	27.93	27.99	657945
2011-08-09	28.71	30.11	27.47	30.09	709186
2011-08-10	29.30	30.33	28.89	29.01	516841
2011-08-11	29.23	32.56	29.01	32.04	694195
2011-08-12	32.48	33.01	31.74	32.08	495810
2011-08-15	32.36	32.88	32.01	32.76	321286
2011-08-16	32.31	32.81	32.02	32.51	332033
2011-08-17	32.82	32.88	32.07	32.48	246403
2011-08-18	31.34	31.34	30.13	30.41	348751
2011-08-19	29.96	31.14	29.58	29.63	449809
2011-08-22	30.43	30.91	29.51	29.69	505052
2011-08-23	29.77	31.33	29.50	31.33	260458
2011-08-24	31.32	32.17	30.82	32.07	197134
2011-08-25	32.40	32.50	31.17	31.44	293597
2011-08-26	31.11	32.72	30.54	32.62	204992
2011-08-29	33.19	33.63	32.71	33.52	320506
2011-08-30	33.31	33.82	33.01	33.61	476634
2011-08-31	33.94	34.67	33.60	34.03	285712
2011-09-01	34.10	34.39	32.83	33.06	286374
2011-09-02	32.24	32.67	31.26	31.56	256861
2011-09-06	30.29	31.27	30.14	31.13	439125
2011-09-07	31.76	32.35	31.52	32.28	449985
2011-09-08	32.00	32.47	31.48	31.66	350947
2011-09-09	31.28	31.79	30.51	30.74	335202
2011-09-12	30.07	30.79	29.97	30.78	287599
2011-09-13	30.92	31.60	30.65	31.41	257992
2011-09-14	31.69	32.78	30.98	32.18	277416
2011-09-15	32.56	33.14	32.20	32.97	259006
2011-09-16	32.98	33.28	32.53	32.82	632629
2011-09-19	32.15	34.13	31.94	33.66	773696
2011-09-20	33.85	34.47	33.14	33.16	562202
2011-09-21	32.99	33.10	30.52	30.64	828132
2011-09-22	29.62	30.38	29.00	29.52	648865
2011-09-23	29.39	30.02	29.11	29.53	391606
2011-09-26	29.74	30.54	28.91	30.47	390258
2011-09-27	31.27	32.41	30.89	31.42	256328
2011-09-28	31.44	31.81	29.64	29.74	350693
2011-09-29	30.34	30.83	29.50	30.50	254606
2011-09-30	29.81	30.06	28.99	29.01	475382
2011-10-03	28.86	29.51	27.17	27.30	398141
2011-10-04	26.84	29.29	26.84	29.21	547136
2011-10-05	29.39	30.10	28.93	29.94	236068
2011-10-06	29.91	31.00	29.74	30.95	372846
2011-10-07	31.14	31.16	30.01	30.70	367690
2011-10-10	31.39	32.11	31.29	32.09	202896
2011-10-11	31.78	32.72	31.69	32.62	217818
2011-10-12	32.91	33.50	32.80	33.05	221906
2011-10-13	32.75	33.41	32.27	33.34	297155
2011-10-14	33.92	33.92	32.98	33.72	193837
2011-10-17	33.50	33.92	32.31	32.43	242910
2011-10-18	32.55	33.99	32.11	33.51	204756
2011-10-19	33.38	33.55	32.38	32.59	177666
2011-10-20	32.61	33.20	31.89	32.72	220598
2011-10-21	33.28	34.01	32.83	33.92	364948
2011-10-24	34.11	36.13	34.07	36.06	375962
2011-10-25	35.63	36.06	35.01	35.10	488321
2011-10-26	35.50	36.19	34.66	36.17	316146
2011-10-27	36.49	38.24	36.24	37.66	550110
2011-10-28	37.59	37.74	37.21	37.46	257278
2011-10-31	36.95	37.53	36.40	36.40	329382
2011-11-01	35.17	36.00	34.24	34.67	458186
2011-11-02	35.31	35.96	34.87	35.55	249091
2011-11-03	36.15	38.00	36.01	37.57	383238
2011-11-04	37.13	37.50	36.66	37.37	232510
2011-11-07	37.42	37.65	36.36	37.40	178444
2011-11-08	37.74	38.03	36.98	37.93	224817
2011-11-09	36.90	37.34	35.94	36.33	265498
2011-11-10	36.97	37.27	36.29	37.00	442111
2011-11-11	37.49	38.41	37.09	37.99	305820
2011-11-14	37.86	37.86	36.91	37.46	342538
2011-11-15	37.22	38.78	37.22	38.55	489077
2011-11-16	38.16	39.02	37.59	38.21	341445
2011-11-17	38.22	38.30	37.05	37.29	356615
2011-11-18	37.58	38.08	37.08	37.82	357867
2011-11-21	37.08	37.55	36.37	36.72	320030
2011-11-22	36.69	36.91	36.07	36.53	414600
2011-11-23	36.16	36.41	35.35	35.43	216985
2011-11-25	35.26	36.06	35.26	35.36	104677
2011-11-28	36.58	37.40	36.53	37.08	276702
2011-11-29	37.26	37.65	36.83	36.96	375268
2011-11-30	38.36	39.60	38.36	39.48	1137822
2011-12-01	39.37	39.86	38.99	39.00	275345
2011-12-02	39.58	39.58	38.90	39.07	225885
2011-12-05	39.70	40.10	39.35	39.55	280148
2011-12-06	39.70	39.98	39.02	39.76	246815
2011-12-07	39.46	39.65	38.37	38.95	312587
2011-12-08	38.78	39.31	37.68	37.92	256916
2011-12-09	38.15	38.93	37.75	38.83	204598
2011-12-12	38.22	38.34	37.20	37.90	274000
2011-12-13	38.36	38.76	37.05	37.27	221810
2011-12-14	36.95	37.15	36.20	36.68	286575
2011-12-15	37.34	37.52	36.95	37.40	303035
2011-12-16	37.69	38.54	37.46	38.12	738792
2011-12-19	38.41	38.60	37.19	37.31	184485
2011-12-20	38.06	39.26	37.85	38.86	218569
2011-12-21	38.85	39.19	38.00	39.14	255689
2011-12-22	39.25	39.45	38.91	39.07	214609
2011-12-23	39.15	39.54	38.93	39.41	161924
2011-12-27	39.09	39.73	38.85	39.54	191912
2011-12-28	39.42	39.58	38.44	38.60	202584
2011-12-29	38.87	39.65	38.80	39.35	153480
2011-12-30	39.22	39.43	38.94	39.12	273655
2012-01-03	39.93	40.43	39.33	39.48	264702
2012-01-04	39.28	39.95	39.26	39.78	217268
2012-01-05	39.43	40.05	38.96	39.98	225620
2012-01-06	40.01	40.05	39.50	39.83	141928
2012-01-09	40.15	40.65	39.89	40.49	132729
2012-01-10	41.00	41.05	40.54	40.61	251558
2012-01-11	40.52	41.24	40.01	40.99	228858
2012-01-12	41.08	41.61	40.61	41.47	153307
2012-01-13	41.16	41.47	40.68	41.35	141179
2012-01-17	41.88	42.37	41.26	41.44	215967
2012-01-18	41.51	42.05	41.17	41.99	250974
2012-01-19	42.06	42.50	41.98	42.18	173675
2012-01-20	42.21	42.68	41.95	42.24	254520
2012-01-23	42.38	42.74	42.00	42.10	179286
2012-01-24	41.77	42.32	41.56	41.99	385860
2012-01-25	42.02	42.54	41.33	42.49	342533
2012-01-26	42.74	42.83	42.39	42.64	263100
2012-01-27	42.48	43.01	42.48	42.95	243707
2012-01-30	42.65	43.29	42.26	43.13	310598
2012-01-31	43.37	43.50	42.58	42.95	358601
2012-02-01	43.11	44.39	43.11	44.24	412432
2012-02-02	44.44	44.46	43.83	43.89	280044
2012-02-03	44.40	45.59	44.00	45.40	351884
2012-02-06	45.22	45.60	45.01	45.35	239150
2012-02-07	45.08	45.74	44.93	45.27	316333
2012-02-08	45.33	45.78	45.01	45.24	229545
2012-02-09	45.36	45.57	44.72	45.00	300327
2012-02-10	44.61	44.90	44.20	44.64	251665
2012-02-13	45.22	45.82	44.64	45.80	200431
2012-02-14	45.67	45.86	45.28	45.67	254855
2012-02-15	45.93	45.93	44.71	44.85	395177
2012-02-16	44.87	45.59	44.74	45.47	416712
2012-02-17	46.85	47.75	45.62	45.80	370395
2012-02-21	46.05	46.89	46.03	46.64	298197
2012-02-22	46.69	47.12	46.15	46.45	269809
2012-02-23	46.50	46.91	45.75	46.38	296060
2012-02-24	46.47	46.96	46.02	46.71	290627
2012-02-27	46.23	46.76	45.52	46.43	295898
2012-02-28	46.46	46.75	45.94	46.31	234141
2012-02-29	46.42	46.91	46.08	46.19	307660
2012-03-01	46.55	46.88	46.26	46.64	264707
2012-03-02	46.70	46.83	45.84	46.05	346421
2012-03-05	46.01	46.27	45.74	45.94	232568
2012-03-06	45.63	45.73	44.89	45.01	417105
2012-03-07	45.40	45.75	45.01	45.58	234446
2012-03-08	45.99	46.72	45.82	46.47	426988
2012-03-09	46.51	47.41	46.40	46.89	226522
2012-03-12	46.99	47.13	46.48	46.58	224241
2012-03-13	46.81	47.50	46.76	47.49	384329
2012-03-14	47.34	47.71	47.23	47.29	225321
2012-03-15	47.53	47.87	47.26	47.32	327513
2012-03-16	47.26	47.47	46.93	47.00	431856
2012-03-19	46.81	47.35	46.73	46.83	385617
2012-03-20	46.52	46.74	45.68	46.03	308481
2012-03-21	46.09	46.31	45.79	46.08	544435
2012-03-22	45.72	46.39	44.44	44.77	352121
2012-03-23	44.71	45.22	44.42	45.02	288729
2012-03-26	45.61	45.83	44.95	45.65	273447
2012-03-27	45.87	45.89	45.52	45.57	213102
2012-03-28	45.73	45.77	44.40	45.18	292888
2012-03-29	44.71	45.13	44.20	44.95	209554
2012-03-30	45.06	45.52	44.91	45.35	375400
2012-04-02	45.28	46.08	44.85	45.64	412314
2012-04-03	45.63	45.90	45.15	45.66	283591
2012-04-04	45.17	45.38	44.56	45.22	295991
2012-04-05	44.96	45.44	44.96	45.12	238124
2012-04-09	44.43	44.43	43.91	44.37	211767
2012-04-10	44.29	45.00	43.26	43.39	306660
2012-04-11	43.69	44.24	43.62	44.19	204877
2012-04-12	44.22	45.36	44.10	45.20	192757
2012-04-13	45.07	45.09	44.35	44.41	156176
2012-04-16	44.69	45.32	44.35	44.88	186647
2012-04-17	45.32	46.41	45.28	46.25	313701
2012-04-18	45.97	46.58	45.76	46.22	281721
2012-04-19	46.15	46.82	45.65	45.99	272745
2012-04-20	46.20	46.94	45.99	46.32	179396
2012-04-23	45.82	45.82	44.84	45.66	217845
2012-04-24	46.80	47.45	46.17	47.23	506287
2012-04-25	47.94	48.95	47.79	48.50	625837
2012-04-26	48.50	49.10	48.03	48.97	408814
2012-04-27	49.34	49.49	48.80	49.35	345740
2012-04-30	49.43	49.43	48.45	49.01	266559
2012-05-01	48.87	49.85	48.60	49.27	283398
2012-05-02	49.00	50.18	48.64	49.99	373070
2012-05-03	50.10	50.33	49.41	49.82	449717
2012-05-04	49.45	49.67	48.50	48.74	333037
2012-05-07	48.45	49.34	48.29	49.17	281693
2012-05-08	48.66	48.92	47.62	48.68	669253
2012-05-09	48.15	49.31	47.93	48.99	375111
2012-05-10	49.36	49.49	48.74	48.92	327190
2012-05-11	48.52	49.49	48.22	49.13	247657
2012-05-14	48.48	49.08	47.89	48.56	169152
2012-05-15	48.60	49.09	48.31	48.48	213807
2012-05-16	48.74	49.15	48.09	48.20	211326
2012-05-17	48.20	48.62	46.16	46.27	427101
2012-05-18	46.61	46.74	45.72	45.95	458503
2012-05-21	45.89	47.26	45.75	47.24	320152
2012-05-22	47.22	48.09	47.22	47.97	285460
2012-05-23	47.33	48.89	47.28	48.89	243854
2012-05-24	49.45	49.52	48.48	49.52	308590
2012-05-25	49.47	49.69	48.36	48.54	195113
2012-05-29	49.23	50.36	49.10	49.49	263089
2012-05-30	48.82	49.33	48.52	48.67	227235
2012-05-31	48.67	48.67	47.23	47.58	728830
2012-06-01	46.51	46.63	44.90	45.15	573013
2012-06-04	45.16	45.51	43.62	44.54	668578
2012-06-05	44.29	44.52	43.69	44.41	505627
2012-06-06	44.73	45.91	44.73	45.91	241851
2012-06-07	46.38	47.09	45.72	45.80	280674
2012-06-08	45.66	46.18	45.30	45.72	402770
2012-06-11	46.25	46.32	44.54	44.61	389725
2012-06-12	44.85	45.15	44.45	45.09	391647
2012-06-13	44.98	45.37	44.24	44.39	432579
2012-06-14	44.38	44.71	43.55	43.80	450481
2012-06-15	43.97	44.21	43.21	43.37	874166
2012-06-18	43.01	43.80	42.39	43.68	748873
2012-06-19	44.05	45.79	43.96	45.09	621345
2012-06-20	44.96	45.08	43.85	44.14	524616
2012-06-21	44.07	44.31	41.81	42.09	786579
2012-06-22	42.40	42.90	42.13	42.77	1384565
2012-06-25	42.22	42.30	41.42	41.59	498747
2012-06-26	41.82	42.48	41.50	42.34	433962
2012-06-27	42.38	42.67	42.10	42.28	343788
2012-06-28	41.76	42.39	41.66	42.25	916382
2012-06-29	43.37	43.84	43.14	43.79	343020
2012-07-02	43.80	43.98	42.84	43.31	429265
2012-07-03	43.24	43.88	43.20	43.78	219708
2012-07-05	43.54	44.48	43.52	44.41	358594
2012-07-06	43.87	44.25	42.91	43.46	173983
2012-07-09	43.34	43.52	42.92	43.46	264477
2012-07-10	43.70	44.05	42.33	42.46	410193
2012-07-11	42.43	42.62	42.06	42.26	599064
2012-07-12	41.82	42.67	41.64	42.45	351328
2012-07-13	42.65	43.75	42.50	43.68	402868
2012-07-16	43.60	43.97	42.82	42.99	254239
2012-07-17	43.21	43.48	42.35	43.04	220403
2012-07-18	42.93	44.17	42.62	44.15	353109
2012-07-19	44.46	45.05	44.08	44.62	224860
2012-07-20	44.21	44.70	43.89	44.60	322642
2012-07-23	43.69	44.57	42.90	44.36	213817
2012-07-24	44.40	44.60	42.98	43.47	251924
2012-07-25	43.48	43.61	42.06	42.22	463247
2012-07-26	43.11	43.59	42.34	42.90	386139
2012-07-27	43.40	44.79	43.15	44.44	355275
2012-07-30	40.80	41.22	38.83	40.45	1196871
2012-07-31	39.59	40.78	39.59	39.88	446892
2012-08-01	40.01	40.49	39.95	40.12	563696
2012-08-02	39.92	40.37	39.41	39.81	473255
2012-08-03	40.47	41.26	40.05	41.01	373640
2012-08-06	41.10	41.31	40.68	40.72	257173
2012-08-07	40.88	42.07	40.88	41.82	475931
2012-08-08	41.39	41.39	40.41	40.67	811012
2012-08-09	40.73	41.66	40.65	40.98	609322
2012-08-10	40.73	41.58	40.71	41.53	356613
2012-08-13	41.38	41.50	40.54	41.05	346170
2012-08-14	41.38	41.66	40.79	41.01	351535
2012-08-15	40.98	41.68	40.98	41.47	246462
2012-08-16	41.38	42.21	41.10	42.09	392854
2012-08-17	42.07	43.02	42.07	42.79	337211
2012-08-20	42.71	42.93	42.27	42.58	302908
2012-08-21	42.81	43.39	42.64	43.05	297319
2012-08-22	42.96	43.29	42.63	43.09	208710
2012-08-23	43.00	43.34	42.73	42.96	307523
2012-08-24	42.67	43.29	42.63	42.93	193760
2012-08-27	43.09	43.34	42.34	42.91	249975
2012-08-28	42.85	43.13	42.43	42.73	208935
2012-08-29	42.86	43.17	41.88	41.96	429685
2012-08-30	41.63	41.82	40.89	41.25	328431
2012-08-31	41.56	41.94	40.91	41.25	415564
2012-09-04	41.35	41.50	40.25	41.30	438815
2012-09-05	41.22	41.48	40.55	40.64	375244
2012-09-06	40.90	42.37	40.20	41.80	383401
2012-09-07	42.01	42.95	42.01	42.58	237469
2012-09-10	42.49	42.70	41.84	41.96	252272
2012-09-11	42.02	42.42	41.84	42.01	314341
2012-09-12	42.07	42.29	41.66	42.08	177336
2012-09-13	42.09	42.32	41.29	41.83	393196
2012-09-14	41.92	42.74	41.91	42.31	331840
2012-09-17	42.07	46.11	41.31	41.36	288195
2012-09-18	41.28	41.57	40.40	40.75	689692
2012-09-19	41.04	41.50	40.48	40.58	279671
2012-09-20	40.37	40.86	39.70	40.82	354688
2012-09-21	41.08	41.16	40.40	40.81	695823
2012-09-24	40.67	40.99	40.13	40.18	312875
2012-09-25	40.31	40.31	38.98	38.99	517471
2012-09-26	38.76	38.98	37.83	38.46	466467
2012-09-27	38.81	38.86	38.32	38.79	369206
2012-09-28	38.60	39.25	38.56	39.05	313855
2012-10-01	39.06	39.17	38.06	38.31	1113219
2012-10-02	38.37	38.43	37.87	38.10	444633
2012-10-03	38.70	38.70	37.91	38.40	306317
2012-10-04	38.54	38.87	38.20	38.76	260715
2012-10-05	38.96	39.59	38.72	38.95	284720
2012-10-08	38.89	38.89	38.33	38.45	243072
2012-10-09	38.38	38.63	37.63	38.26	575415
2012-10-10	38.11	38.65	38.00	38.24	499849
2012-10-11	38.63	38.99	38.45	38.67	557055
2012-10-12	38.63	39.06	38.60	38.86	391733
2012-10-15	39.00	39.38	38.64	39.31	290832
2012-10-16	39.49	40.49	39.35	40.42	382217
2012-10-17	40.49	41.03	40.05	40.68	571418
2012-10-18	40.63	41.75	40.62	41.04	488766
2012-10-19	40.79	40.88	39.65	39.80	537528
2012-10-22	39.66	40.06	39.45	39.78	320890
2012-10-23	39.30	39.81	38.82	39.76	286590
2012-10-24	39.86	40.13	39.12	39.19	325738
2012-10-25	39.55	39.55	39.00	39.20	442809
2012-10-26	39.24	39.31	38.91	39.00	303872
2012-10-31	40.50	46.17	40.44	43.37	1715483
2012-11-01	43.93	44.46	41.97	43.88	861153
2012-11-02	44.07	44.48	43.08	43.16	490875
2012-11-05	42.99	44.75	42.99	44.55	472900
2012-11-06	44.84	45.97	44.77	45.60	753052
2012-11-07	44.95	45.24	43.66	43.92	568791
2012-11-08	44.02	44.43	43.06	43.06	606448
2012-11-09	42.82	44.13	42.82	43.65	599302
2012-11-12	43.87	43.91	43.50	43.87	272337
2012-11-13	43.50	44.44	43.50	43.95	263585
2012-11-14	44.13	44.22	43.41	43.48	419860
2012-11-15	43.30	43.80	43.23	43.50	443103
2012-11-16	43.68	43.86	43.23	43.71	385558
2012-11-19	44.31	44.82	44.08	44.73	319249
2012-11-20	44.68	45.42	44.44	45.39	280218
2012-11-21	45.39	45.47	45.02	45.43	184287
2012-11-23	45.50	46.17	45.01	46.15	101770
2012-11-26	45.93	46.44	45.60	46.07	249446
2012-11-27	46.15	46.65	45.95	46.19	269858
2012-11-28	45.96	46.53	45.32	46.42	232608
2012-11-29	46.85	47.14	46.40	47.07	247314
2012-11-30	47.21	47.52	46.78	47.51	512069
2012-12-03	47.66	47.96	46.24	47.03	496993
2012-12-04	46.97	47.30	46.50	47.12	489032
2012-12-05	47.15	47.70	46.90	47.38	416231
2012-12-06	47.39	47.73	47.19	47.38	265008
2012-12-07	47.59	47.91	47.04	47.52	300288
2012-12-10	47.44	47.99	47.19	47.82	273040
2012-12-11	48.00	48.16	47.45	47.95	365579
2012-12-12	48.13	48.60	47.87	48.17	474502
2012-12-13	47.96	48.25	47.58	47.91	346218
2012-12-14	47.68	47.97	47.33	47.87	358757
2012-12-17	48.15	48.22	47.57	48.18	270363
2012-12-18	48.10	48.80	48.10	48.63	331903
2012-12-19	48.83	48.94	48.11	48.37	308167
2012-12-20	48.31	48.95	47.98	48.88	253673
2012-12-21	47.70	48.78	47.10	48.78	1242902
2012-12-24	48.86	49.00	48.18	48.55	104028
2012-12-26	48.56	48.67	47.97	48.19	445701
2012-12-27	48.36	48.45	47.43	48.06	231050
2012-12-28	47.60	48.30	47.60	47.93	219505
2012-12-31	48.09	48.79	47.80	48.68	278519
2013-01-02	49.94	50.22	49.06	49.91	483404
2013-01-03	49.85	50.89	49.85	50.54	348119
2013-01-04	50.65	51.32	50.54	51.10	306749
2013-01-07	51.03	51.18	50.69	50.99	235139
2013-01-08	51.16	51.30	50.29	50.66	185970
2013-01-09	50.75	51.37	50.53	51.33	306685
2013-01-10	51.49	51.64	50.43	50.87	253646
2013-01-11	50.77	51.43	50.65	51.25	236748
2013-01-14	51.18	51.25	50.75	51.02	116641
2013-01-15	50.67	51.19	50.67	51.09	252949
2013-01-16	50.88	51.30	50.64	51.21	185089
2013-01-17	51.51	52.17	51.37	52.01	157552
2013-01-18	52.22	52.49	51.51	51.69	219083
2013-01-22	51.69	52.09	51.24	52.09	196806
2013-01-23	52.12	52.47	51.98	52.29	188797
2013-01-24	52.09	52.88	52.09	52.83	338506
2013-01-25	52.87	53.68	52.85	53.53	536246
2013-01-28	53.42	53.70	52.27	53.24	361121
2013-01-29	53.22	54.23	52.80	54.17	348657
2013-01-30	54.07	54.13	53.51	53.73	326903
2013-01-31	53.79	54.63	53.55	53.93	849340
2013-02-01	54.14	54.20	53.74	54.05	496354
2013-02-04	53.93	54.01	53.51	53.61	291626
2013-02-05	53.92	54.24	53.71	54.02	262478
2013-02-06	53.90	54.21	53.70	54.13	369996
2013-02-07	54.16	54.32	53.67	54.15	235033
2013-02-08	54.30	55.03	54.30	54.88	219543
2013-02-11	54.96	55.36	54.76	54.99	161920
2013-02-12	54.91	55.25	54.85	54.98	268725
2013-02-13	55.00	55.81	54.92	55.72	420779
2013-02-14	55.66	55.91	55.50	55.59	450258
2013-02-15	55.81	55.93	55.21	55.91	243525
2013-02-19	55.86	56.77	55.63	56.65	392175
2013-02-20	56.41	56.55	55.63	55.69	322936
2013-02-21	55.76	55.83	54.87	55.09	326286
2013-02-22	55.30	56.00	54.17	55.92	247178
2013-02-25	56.02	56.20	54.22	54.23	225880
2013-02-26	54.65	55.14	53.92	54.79	306876
2013-02-27	54.74	56.09	54.74	55.81	199804
2013-02-28	55.83	56.59	55.80	56.05	283986
2013-03-01	55.77	55.95	54.63	55.58	389110
2013-03-04	55.46	55.60	54.63	55.55	207522
2013-03-05	55.49	56.26	55.33	56.15	268578
2013-03-06	56.07	56.47	55.78	56.10	226490
2013-03-07	56.28	56.41	55.98	56.15	136940
2013-03-08	56.55	57.24	56.30	57.24	170092
2013-03-11	57.15	57.29	56.75	57.18	155841
2013-03-12	56.90	57.44	56.90	57.31	187991
2013-03-13	57.34	57.63	56.93	57.31	195282
2013-03-14	57.50	57.50	56.25	56.63	428954
2013-03-15	56.50	57.02	56.30	56.71	616273
2013-03-18	56.71	56.96	56.19	56.64	292441
2013-03-19	56.77	57.23	55.89	56.48	189639
2013-03-20	56.67	57.40	56.18	57.36	206290
2013-03-21	57.10	57.58	55.32	55.47	548309
2013-03-22	55.60	55.79	54.30	55.49	518508
2013-03-25	55.74	55.92	54.54	54.96	458857
2013-03-26	54.85	55.10	54.37	54.95	494448
2013-03-27	54.49	54.50	53.46	54.33	501146
2013-03-28	54.40	54.46	53.71	54.18	532944
2013-04-01	54.20	54.50	52.79	53.02	641881
2013-04-02	53.11	53.64	51.77	52.05	631953
2013-04-03	52.23	52.52	51.31	51.89	740792
2013-04-04	51.88	52.61	51.73	52.33	793474
2013-04-05	51.92	53.22	51.60	53.20	400044
2013-04-08	53.09	53.89	52.95	53.34	356284
2013-04-09	53.56	53.86	52.99	53.49	338468
2013-04-10	53.64	54.16	53.32	54.10	340590
2013-04-11	53.96	55.00	53.83	54.90	399506
2013-04-12	54.42	54.87	52.43	52.80	518563
2013-04-15	52.59	52.59	50.57	50.75	501189
2013-04-16	51.15	51.61	50.83	51.43	245483
2013-04-17	51.16	51.16	49.94	50.60	363114
2013-04-18	50.73	51.15	50.36	50.70	296878
2013-04-19	50.92	51.50	50.33	50.71	229136
2013-04-22	50.76	51.36	50.02	51.30	416150
2013-04-23	51.72	54.79	51.72	52.85	940761
2013-04-24	52.86	53.02	51.85	52.23	632794
2013-04-25	52.45	53.06	52.30	52.61	329414
2013-04-26	52.56	52.59	51.71	52.11	429790
2013-04-29	52.40	52.84	52.00	52.61	378061
2013-04-30	52.74	52.82	52.01	52.76	483325
2013-05-01	52.47	52.79	51.55	51.62	354964
2013-05-02	51.69	52.03	51.27	51.82	330388
2013-05-03	52.43	53.65	52.06	53.60	323067
2013-05-06	53.61	54.39	53.56	54.11	240538
2013-05-07	54.11	55.08	54.00	55.06	298153
2013-05-08	54.82	56.05	54.69	55.86	550832
2013-05-09	55.86	56.53	55.50	56.14	405701
2013-05-10	56.05	57.18	56.05	57.12	509666
2013-05-13	57.13	57.52	56.65	57.13	285462
2013-05-14	57.03	58.13	57.03	57.97	347528
2013-05-15	57.66	58.64	57.58	58.47	216719
2013-05-16	58.43	58.99	58.12	58.38	301217
2013-05-17	58.54	58.97	58.39	58.83	330884
2013-05-20	58.78	59.55	58.78	59.05	339358
2013-05-21	59.18	59.69	59.09	59.49	329987
2013-05-22	59.49	59.71	58.39	58.78	356633
2013-05-23	58.43	59.00	58.00	58.95	511782
2013-05-24	58.78	59.14	58.02	58.82	254154
2013-05-28	59.43	59.68	59.05	59.53	220778
2013-05-29	59.10	59.91	58.96	59.62	237637
2013-05-30	59.66	60.17	59.57	60.01	186965
2013-05-31	59.89	60.58	59.58	59.80	265969
2013-06-03	59.96	60.15	59.11	59.80	390768
2013-06-04	59.64	60.21	59.13	59.41	335961
2013-06-05	59.17	59.37	58.01	58.26	269700
2013-06-06	58.25	59.08	57.97	59.01	341070
2013-06-07	59.29	60.29	59.17	60.01	205975
2013-06-10	59.66	60.24	59.50	59.91	216525
2013-06-11	59.14	59.98	58.74	58.85	216108
2013-06-12	59.28	59.28	57.84	57.94	190625
2013-06-13	57.93	59.55	57.37	59.40	222968
2013-06-14	59.37	59.61	58.52	58.82	125026
2013-06-17	59.24	59.28	58.19	58.76	266553
2013-06-18	58.90	59.51	58.61	59.40	220261
2013-06-19	59.30	59.52	58.40	58.49	210381
2013-06-20	57.86	58.16	55.76	55.79	638878
2013-06-21	55.99	56.58	55.34	55.55	481013
2013-06-24	54.65	55.09	54.16	54.65	320813
2013-06-25	55.08	55.81	54.74	55.51	237895
2013-06-26	55.98	55.98	55.12	55.93	268849
2013-06-27	56.27	57.17	56.26	57.05	123483
2013-06-28	56.86	57.66	56.86	57.27	665090
2013-07-01	57.71	59.64	57.61	59.41	381365
2013-07-02	59.22	60.06	58.31	58.88	280941
2013-07-03	58.93	59.10	58.29	58.51	154747
2013-07-05	58.96	59.90	58.62	59.88	128260
2013-07-08	60.13	60.47	59.80	59.95	242140
2013-07-09	60.47	60.58	59.74	60.52	168752
2013-07-10	60.62	61.19	60.00	61.04	179650
2013-07-11	61.80	61.80	61.18	61.76	144424
2013-07-12	61.80	63.29	61.61	62.80	369827
2013-07-15	62.80	63.12	62.06	62.28	163830
2013-07-16	62.28	62.44	61.13	61.18	318998
2013-07-17	61.57	61.70	60.61	60.73	247417
2013-07-18	60.71	61.10	60.25	60.41	438106
2013-07-19	60.25	60.59	60.06	60.49	240877
2013-07-22	60.66	62.07	60.65	61.91	230848
2013-07-23	62.07	62.54	60.98	61.20	442722
2013-07-24	61.23	61.66	60.51	60.60	302710
2013-07-25	60.31	60.96	60.17	60.62	249598
2013-07-26	60.40	61.17	60.27	60.94	343296
2013-07-29	60.00	61.02	56.75	57.76	1108424
2013-07-30	58.35	59.53	57.74	58.83	630045
2013-07-31	59.06	59.64	58.75	59.04	409590
2013-08-01	59.51	60.64	59.38	60.29	740850
2013-08-02	59.91	60.99	59.78	60.99	370304
2013-08-05	60.65	61.25	60.37	60.90	226023
2013-08-06	60.83	61.20	60.05	60.27	194514
2013-08-07	60.17	60.27	59.52	59.99	325063
2013-08-08	60.07	61.04	60.04	60.98	211411
2013-08-09	60.74	62.06	60.61	61.67	305477
2013-08-12	61.28	62.86	61.28	62.44	343069
2013-08-13	62.55	63.41	62.30	62.70	359417
2013-08-14	62.82	62.88	62.28	62.40	315877
2013-08-15	61.72	61.74	60.94	61.39	301484
2013-08-16	61.31	62.12	61.31	61.87	325876
2013-08-19	61.54	61.83	61.08	61.53	207978
2013-08-20	61.58	62.02	61.23	61.77	233413
2013-08-21	61.46	62.09	61.21	61.70	242718
2013-08-22	61.85	62.90	61.70	62.65	115739
2013-08-23	62.78	63.17	61.91	62.54	202446
2013-08-26	62.76	63.06	62.43	62.78	146930
2013-08-27	61.84	62.18	61.13	61.64	470606
2013-08-28	61.58	62.12	61.37	61.81	135609
2013-08-29	61.83	63.28	61.80	63.01	325747
2013-08-30	63.00	63.29	62.38	62.53	669120
2013-09-03	63.29	63.78	62.60	62.95	1068987
2013-09-04	62.83	63.43	62.32	63.22	268978
2013-09-05	63.13	63.80	62.80	63.35	376269
2013-09-06	63.58	65.01	62.68	64.43	429998
2013-09-09	64.83	65.46	64.51	65.12	394808
2013-09-10	65.55	67.16	65.26	67.13	303821
2013-09-11	67.13	67.23	66.20	66.74	312748
2013-09-12	66.58	67.12	66.22	66.65	547065
2013-09-13	66.88	67.11	66.17	66.86	148549
2013-09-16	67.53	67.95	67.18	67.37	138577
2013-09-17	67.66	68.40	67.02	68.34	218825
2013-09-18	68.33	68.86	67.43	68.69	235584
2013-09-19	68.80	69.28	68.68	69.07	154678
2013-09-20	69.34	69.35	67.56	67.60	1038422
2013-09-23	67.24	67.56	66.63	66.86	390959
2013-09-24	66.69	67.67	66.67	67.01	372516
2013-09-25	66.92	67.59	66.51	66.76	256396
2013-09-26	66.88	67.61	66.73	67.52	238894
2013-09-27	65.89	67.23	65.89	66.77	262180
2013-09-30	65.86	66.97	65.69	66.62	387302
2013-10-01	66.84	68.82	66.46	68.46	975959
2013-10-02	68.04	68.31	67.21	68.08	209210
2013-10-03	67.94	68.01	66.83	67.78	255803
2013-10-04	67.71	68.23	67.48	67.84	181851
2013-10-07	67.12	67.41	66.64	66.65	330594
2013-10-08	66.53	67.31	65.76	65.82	268824
2013-10-09	66.21	66.77	65.45	65.87	260767
2013-10-10	66.64	68.59	66.22	68.55	412993
2013-10-11	68.24	69.08	67.43	68.91	262812
2013-10-14	68.46	69.46	68.33	69.43	151128
2013-10-15	69.05	69.06	67.61	68.18	274513
2013-10-16	68.66	68.71	68.04	68.61	387536
2013-10-17	68.51	68.77	67.97	68.74	265581
2013-10-18	69.17	70.08	68.97	70.01	368042
2013-10-21	70.17	70.27	69.61	70.10	427646
2013-10-22	70.42	70.66	69.75	70.36	312478
2013-10-23	70.06	70.20	69.45	69.76	265475
2013-10-24	69.78	70.24	68.51	68.60	582653
2013-10-25	68.75	68.99	68.04	68.44	461826
2013-10-28	68.41	68.41	66.54	67.14	641835
2013-10-29	67.09	67.57	66.39	67.52	422425
2013-10-30	67.67	68.16	67.09	67.19	605580
2013-10-31	67.48	70.51	66.87	69.24	724207
2013-11-01	69.72	71.28	69.61	70.66	653300
2013-11-04	72.15	74.57	70.46	70.75	309780
2013-11-05	70.36	71.18	69.81	70.67	349336
2013-11-06	71.12	71.42	70.45	70.62	249150
2013-11-07	70.60	70.77	69.22	69.25	365755
2013-11-08	69.41	71.06	69.41	71.00	267843
2013-11-11	71.08	71.60	70.80	71.27	133516
2013-11-12	71.21	71.41	70.65	70.93	224061
2013-11-13	70.58	71.89	70.58	71.83	224451
2013-11-14	71.92	72.05	71.44	71.89	125181
2013-11-15	72.11	72.27	71.42	71.89	162821
2013-11-18	72.00	72.19	71.04	71.34	209531
2013-11-19	71.49	71.89	70.95	71.07	217030
2013-11-20	71.36	71.56	70.68	71.31	278104
2013-11-21	71.42	72.12	71.41	71.80	180959
2013-11-22	71.80	72.54	71.33	72.22	134471
2013-11-25	72.69	72.69	70.88	71.00	271912
2013-11-26	71.12	71.54	70.40	71.47	402992
2013-11-27	71.75	71.96	71.40	71.89	173582
2013-11-29	72.15	72.20	71.31	71.48	88724
2013-12-02	71.48	72.75	70.93	71.62	277479
2013-12-03	71.46	72.28	70.98	71.66	308902
2013-12-04	71.20	71.89	70.85	71.40	207759
2013-12-05	71.33	71.81	70.89	71.22	268842
2013-12-06	71.37	72.72	71.35	72.15	299486
2013-12-09	72.22	73.06	71.90	72.17	296661
2013-12-10	71.89	73.19	71.64	72.30	309499
2013-12-11	72.27	72.62	70.54	70.71	279904
2013-12-12	70.54	71.02	70.15	70.72	419758
2013-12-13	70.96	71.23	70.14	70.85	219545
2013-12-16	71.10	71.95	70.92	71.30	257421
2013-12-17	71.30	71.49	70.84	71.30	218279
2013-12-18	71.63	71.83	70.36	71.73	299390
2013-12-19	71.47	71.99	70.43	70.44	462404
2013-12-20	70.72	71.52	70.49	70.70	1135905
2013-12-23	71.03	71.42	70.65	71.09	449023
2013-12-24	71.25	72.25	71.05	72.04	155534
2013-12-26	68.70	72.45	71.71	71.96	329028
2013-12-27	71.99	72.10	71.35	71.41	253873
2013-12-30	71.54	71.85	71.15	71.26	306145
2013-12-31	71.52	71.79	71.16	71.34	288080
2014-01-02	71.12	71.38	70.03	70.36	253712
2014-01-03	70.29	70.75	70.00	70.47	239507
2014-01-06	70.89	71.23	69.35	69.42	534660
2014-01-07	69.81	70.78	69.37	70.40	341270
2014-01-08	70.23	70.84	69.76	70.16	314801
2014-01-09	70.08	70.63	69.53	70.25	196992
2014-01-10	70.03	70.83	69.96	70.57	285147
2014-01-13	70.47	71.13	69.65	69.98	279937
2014-01-14	70.32	71.50	69.84	71.47	340547
2014-01-15	71.81	73.26	71.61	72.45	354584
2014-01-16	72.27	72.65	72.02	72.12	190877
2014-01-17	71.94	72.49	71.56	71.87	182538
2014-01-21	72.50	72.60	71.41	72.29	290386
2014-01-22	72.52	72.52	71.26	72.07	197883
2014-01-23	71.75	71.97	71.31	71.63	332412
2014-01-24	71.11	71.39	67.88	67.93	749149
2014-01-27	68.39	69.77	67.20	67.55	266998
2014-01-28	67.60	68.63	66.84	67.66	388408
2014-01-29	66.92	68.60	66.92	68.18	408685
2014-01-30	68.90	69.18	68.08	69.02	264788
2014-01-31	68.02	69.53	67.44	69.20	403555
2014-02-03	69.25	69.63	66.68	66.92	778991
2014-02-04	67.12	68.27	66.75	68.07	607377
2014-02-05	67.82	68.54	67.36	67.48	316561
2014-02-06	67.73	68.96	67.17	68.66	303111
2014-02-07	69.00	69.75	68.47	69.70	153956
2014-02-10	69.54	69.58	68.52	68.86	231748
2014-02-11	68.76	69.62	68.16	69.31	218133
2014-02-12	69.29	70.35	69.29	69.93	241306
2014-02-13	69.66	70.84	69.18	70.84	269684
2014-02-14	73.68	74.95	72.25	72.90	510106
2014-02-18	73.30	73.66	71.79	73.50	365310
2014-02-19	73.26	74.09	72.90	72.94	330008
2014-02-20	73.05	74.53	72.86	74.48	238188
2014-02-21	74.63	74.96	73.88	73.90	230955
2014-02-24	74.05	75.18	74.05	74.67	277475
2014-02-25	74.70	74.84	73.96	74.52	342605
2014-02-26	74.77	75.82	74.51	75.35	319065
2014-02-27	75.30	75.48	74.84	75.28	30921
2014-02-28	75.19	75.84	74.60	74.97	396431
2014-03-03	74.26	74.89	73.61	74.25	385984
2014-03-04	75.28	75.92	75.08	75.46	259423
2014-03-05	75.66	75.99	74.48	74.67	339004
2014-03-06	75.04	75.36	74.62	75.03	247844
2014-03-07	75.40	75.76	74.80	75.37	125614
2014-03-10	75.09	75.14	74.12	74.52	199690
2014-03-11	74.78	74.99	73.15	73.19	223673
2014-03-12	72.97	73.45	72.03	72.80	430646
2014-03-13	72.99	73.12	71.18	71.62	372515
2014-03-14	71.58	72.53	71.50	72.23	288549
2014-03-17	72.80	73.48	72.42	72.76	220592
2014-03-18	72.91	73.25	72.23	73.02	265678
2014-03-19	73.01	73.30	72.32	72.75	389901
2014-03-20	72.50	73.18	72.29	72.56	351494
2014-03-21	73.05	73.89	72.69	73.77	729775
2014-03-24	74.08	74.08	71.70	72.38	432525
2014-03-25	76.26	76.26	72.19	72.59	472742
2014-03-26	73.18	73.35	71.77	71.79	343215
2014-03-27	71.69	72.13	70.93	71.62	304820
2014-03-28	71.82	73.04	71.48	71.85	284576
2014-03-31	72.15	72.52	71.43	72.01	450903
2014-04-01	72.05	72.36	71.46	71.75	610708
2014-04-02	71.79	72.88	71.74	72.09	442460
2014-04-03	72.00	72.36	70.78	71.09	460295
2014-04-04	71.63	72.15	70.06	70.22	434783
2014-04-07	70.12	70.86	68.92	69.65	616989
2014-04-08	69.57	69.83	67.85	69.11	621346
2014-04-09	69.38	70.22	68.71	70.17	478287
2014-04-10	70.22	70.46	68.39	68.46	432204
2014-04-11	68.32	68.75	67.41	67.51	289352
2014-04-14	67.91	68.62	67.09	67.66	343706
2014-04-15	67.73	68.37	66.47	66.90	757733
2014-04-16	67.35	69.18	67.35	69.07	624367
2014-04-17	69.25	70.42	69.04	69.99	453345
2014-04-21	70.02	70.36	69.18	69.53	460006
2014-04-22	69.67	69.98	68.62	68.91	970919
2014-04-23	66.00	67.83	63.23	65.54	1389299
2014-04-24	65.71	66.46	63.50	65.89	730856
2014-04-25	65.42	65.76	64.65	64.87	361889
2014-04-28	65.25	65.56	63.81	65.42	799784
2014-04-29	65.60	65.74	64.78	65.12	515949
2014-04-30	65.05	66.94	64.95	66.81	782289
2014-05-01	66.97	67.53	66.40	67.12	536709
2014-05-02	67.00	67.81	66.84	67.09	411801
2014-05-05	66.66	67.71	66.40	67.25	329798
2014-05-06	67.00	67.49	66.71	66.99	777083
2014-05-07	67.17	67.43	66.41	67.18	591632
2014-05-08	67.17	67.79	66.72	66.96	346883
2014-05-09	66.87	67.00	66.14	66.91	220215
2014-05-12	67.27	68.40	66.90	67.93	268679
2014-05-13	67.99	68.00	67.23	67.34	237374
2014-05-14	67.08	67.23	66.08	66.13	286043
2014-05-15	65.90	66.20	64.74	65.69	328309
2014-05-16	65.81	66.22	65.50	65.91	291622
2014-05-19	65.61	66.39	65.61	65.82	528711
2014-05-20	65.62	66.02	64.10	64.34	517621
2014-05-21	64.64	65.47	64.64	65.34	726903
2014-05-22	65.37	65.98	64.95	65.13	338410
2014-05-23	65.15	65.67	64.83	65.46	354592
2014-05-27	65.72	66.47	65.56	66.08	246398
2014-05-28	66.27	66.67	65.89	66.11	269641
2014-05-29	66.44	66.94	65.80	65.98	223899
2014-05-30	66.00	66.09	65.56	65.69	358033
2014-06-02	65.73	66.60	65.28	66.31	339881
2014-06-03	66.29	66.70	65.85	66.26	222721
2014-06-04	66.09	66.48	65.86	65.93	252210
2014-06-05	66.13	67.49	65.97	67.40	260200
2014-06-06	67.55	68.15	67.41	67.77	268719
2014-06-09	67.65	68.96	67.65	68.54	222603
2014-06-10	68.39	68.99	68.21	68.49	192250
2014-06-11	68.12	68.45	67.77	68.14	160705
2014-06-12	68.20	69.19	67.61	67.78	390647
2014-06-13	67.94	68.92	67.52	68.49	250435
2014-06-16	69.94	70.66	69.18	69.49	457637
2014-06-17	69.46	71.47	68.94	70.58	631593
2014-06-18	70.72	71.26	70.11	70.48	332800
2014-06-19	70.49	70.92	69.94	70.16	272417
2014-06-20	70.38	70.92	69.85	70.39	421695
2014-06-23	70.64	70.64	69.65	69.75	301048
2014-06-24	69.72	70.12	69.01	69.09	249326
2014-06-25	68.89	69.71	68.39	69.50	253995
2014-06-26	69.45	69.61	68.51	69.52	286111
2014-06-27	69.22	70.01	69.22	69.74	1346337
2014-06-30	69.80	70.04	69.09	69.88	364403
2014-07-01	70.14	70.81	69.88	70.35	460559
2014-07-02	69.80	70.36	69.29	69.45	261181
2014-07-03	69.85	70.30	69.75	69.92	191804
2014-07-07	69.58	69.82	68.68	68.95	262372
2014-07-08	68.98	68.98	68.12	68.48	294508
2014-07-09	68.58	69.13	68.49	68.82	149057
2014-07-10	67.80	68.11	67.02	67.72	300256
2014-07-11	67.84	68.19	67.29	67.37	244842
2014-07-14	67.82	67.93	67.49	67.54	220859
2014-07-15	67.53	67.77	66.64	67.06	212504
2014-07-16	67.50	67.58	66.49	66.81	559046
2014-07-17	66.47	66.64	65.68	65.95	439724
2014-07-18	66.17	67.02	66.17	66.78	352780
2014-07-21	66.48	67.10	66.30	66.84	308914
2014-07-22	67.24	67.70	67.13	67.29	310873
2014-07-23	67.55	67.74	66.83	67.21	229323
2014-07-24	67.09	67.86	67.09	67.18	305862
2014-07-25	66.80	67.49	66.51	66.77	437675
2014-07-28	68.46	70.52	68.46	70.05	1163836
2014-07-29	70.13	71.41	69.67	69.83	611753
2014-07-30	69.85	69.99	68.10	68.51	631387
2014-07-31	67.91	68.00	66.42	66.44	336955
2014-08-01	66.27	66.60	65.57	66.27	445466
2014-08-04	65.47	67.21	65.44	67.16	363710
2014-08-05	66.76	68.05	66.46	66.92	245760
2014-08-06	66.58	67.39	66.53	66.97	167215
2014-08-07	67.17	67.84	66.49	66.72	180244
2014-08-08	66.68	68.55	66.68	68.19	473948
2014-08-11	68.47	69.00	68.09	68.59	212475
2014-08-12	68.44	69.17	68.06	68.39	201266
2014-08-13	68.49	69.27	68.18	69.22	223124
2014-08-14	69.25	69.60	68.71	69.12	313770
2014-08-15	69.50	69.80	68.42	69.17	231906
2014-08-18	69.72	70.54	69.26	69.96	347551
2014-08-19	69.93	70.60	69.91	70.49	172701
2014-08-20	70.32	70.73	70.07	70.69	220128
2014-08-21	70.76	71.04	70.04	70.85	201846
2014-08-22	70.84	71.25	70.44	70.50	225501
2014-08-25	70.99	71.27	70.43	70.75	106954
2014-08-26	70.93	71.15	70.24	70.80	209226
2014-08-27	70.88	71.15	70.51	71.13	382359
2014-08-28	70.94	71.14	70.48	70.87	191308
2014-08-29	70.97	71.24	70.39	71.10	195927
2014-09-02	71.28	72.66	71.15	71.33	429948
2014-09-03	71.50	71.70	70.47	70.73	194918
2014-09-04	70.77	71.32	70.62	71.12	270097
2014-09-05	71.01	71.68	70.39	71.63	194821
2014-09-08	71.45	71.98	71.21	71.94	313921
2014-09-09	71.74	71.74	71.00	71.21	279921
2014-09-10	71.48	72.40	70.69	72.32	487646
2014-09-11	72.30	73.13	71.99	72.44	488960
2014-09-12	72.51	72.80	71.89	72.47	360156
2014-09-15	72.55	72.89	72.24	72.72	338030
2014-09-16	72.41	73.51	72.11	73.20	397617
2014-09-17	73.18	73.75	72.54	73.18	316429
2014-09-18	73.52	73.52	72.85	73.22	268040
2014-09-19	73.43	73.43	71.99	72.24	852899
2014-09-22	72.25	72.51	71.37	71.39	258992
2014-09-23	71.30	72.00	70.63	71.72	424759
2014-09-24	71.69	71.90	71.12	71.71	225387
2014-09-25	71.41	71.77	70.35	70.48	306605
2014-09-26	70.44	70.81	70.02	70.61	280978
2014-09-29	69.78	70.34	69.76	70.18	232769
2014-09-30	70.06	70.12	68.93	69.14	319560
2014-10-01	69.17	69.65	67.76	67.88	502776
2014-10-02	67.84	68.33	66.99	67.39	474028
2014-10-03	68.06	68.06	67.06	67.46	373733
2014-10-06	67.71	68.01	67.52	67.67	510294
2014-10-07	67.20	67.20	66.00	66.02	286408
2014-10-08	66.05	66.42	65.36	66.39	481446
2014-10-09	66.42	66.85	64.82	64.92	414196
2014-10-10	64.85	65.23	63.27	63.31	346467
2014-10-13	63.29	63.42	61.46	61.61	522285
2014-10-14	61.88	62.92	61.12	62.74	737137
2014-10-15	61.69	63.24	61.27	62.65	454252
2014-10-16	61.48	64.05	61.29	63.97	468329
2014-10-17	64.70	65.73	64.54	65.11	356568
2014-10-20	64.77	65.46	64.56	65.32	294125
2014-10-21	66.00	68.39	65.66	67.96	528104
2014-10-22	68.25	69.06	66.94	66.99	274160
2014-10-23	67.95	68.82	67.87	68.08	469930
2014-10-24	67.93	68.25	67.50	68.16	293764
2014-10-27	67.89	68.00	66.80	67.93	424978
2014-10-28	68.35	69.86	68.35	69.80	314695
2014-10-29	70.09	70.87	69.51	70.00	479711
2014-10-30	75.00	75.00	68.95	71.21	689623
2014-10-31	72.10	72.65	71.05	72.48	406503
2014-11-03	72.50	72.90	71.98	72.59	410453
2014-11-04	72.55	72.93	72.03	72.42	277324
2014-11-05	72.78	73.15	72.24	73.14	318897
2014-11-06	73.32	74.34	73.00	74.10	317055
2014-11-07	74.02	74.37	73.74	74.06	369887
2014-11-10	73.87	74.92	73.87	74.12	400276
2014-11-11	74.14	74.80	73.82	74.28	320529
2014-11-12	73.84	74.87	73.84	74.60	336596
2014-11-13	74.60	74.80	74.05	74.16	58252
2014-11-14	73.76	74.31	73.59	73.75	239648
2014-11-17	73.72	74.12	73.21	74.08	253492
2014-11-18	74.03	75.08	73.83	73.96	348387
2014-11-19	73.99	74.12	73.17	73.70	218645
2014-11-20	73.16	74.30	73.05	73.87	206889
2014-11-21	74.77	75.49	74.48	74.95	351546
2014-11-24	75.06	75.06	74.12	74.39	238672
2014-11-25	74.60	74.69	73.76	74.17	233302
2014-11-26	74.01	74.11	73.32	73.62	254355
2014-11-28	73.85	73.87	71.89	72.04	204321
2014-12-01	72.05	72.18	70.72	70.84	383247
2014-12-02	71.03	71.97	70.83	71.57	268337
2014-12-03	70.91	73.17	70.91	72.58	287314
2014-12-04	72.53	72.86	71.66	72.06	354300
2014-12-05	72.33	72.46	71.54	71.75	332897
2014-12-08	71.17	71.47	69.02	69.25	544146
2014-12-09	70.97	71.44	69.48	70.77	557821
2014-12-10	70.73	70.73	68.78	68.94	438215
2014-12-11	69.44	70.14	68.59	68.91	329436
2014-12-12	68.26	68.94	67.52	67.57	315216
2014-12-15	68.00	68.02	66.26	66.32	509298
2014-12-16	66.12	67.70	65.74	66.50	639293
2014-12-17	66.50	67.51	65.64	67.40	703243
2014-12-18	68.60	69.34	67.82	69.08	603651
2014-12-19	69.15	69.68	68.55	69.02	1472911
2014-12-22	69.20	69.66	68.82	69.31	366018
2014-12-23	69.44	70.77	69.35	70.46	332966
2014-12-24	70.75	71.03	69.90	70.29	152998
2014-12-26	70.67	71.34	70.21	70.34	245292
2014-12-29	69.86	70.53	69.24	70.19	256966
2014-12-30	70.07	70.36	69.53	69.88	188906
2014-12-31	69.92	70.43	69.08	69.09	258038
2015-01-02	69.56	69.98	68.18	69.00	281702
2015-01-05	68.41	68.85	67.02	67.07	318345
2015-01-06	67.09	67.71	65.56	65.73	309051
2015-01-07	66.06	66.53	65.42	65.75	295588
2015-01-08	66.51	67.04	66.05	66.72	330788
2015-01-09	66.68	67.18	66.18	66.29	266378
2015-01-12	66.51	66.56	65.23	66.25	357946
2015-01-13	66.73	67.68	65.61	66.00	600257
2015-01-14	65.25	66.02	65.05	65.78	265576
2015-01-15	65.97	66.49	64.97	65.09	256488
2015-01-16	64.96	65.36	64.29	65.04	356485
2015-01-20	65.17	66.62	64.80	66.48	471709
2015-01-21	66.45	67.50	66.38	67.15	246983
2015-01-22	67.37	67.92	66.31	67.88	508889
2015-01-23	67.78	67.93	66.80	66.89	298508
2015-01-26	66.78	68.15	66.06	68.10	561489
2015-01-27	67.20	67.70	66.42	67.16	375199
2015-01-28	67.74	68.52	66.86	67.08	339187
2015-01-29	67.28	68.02	66.18	67.80	331963
2015-01-30	67.46	68.20	67.11	67.91	355394
2015-02-02	68.12	69.66	67.62	69.60	373675
2015-02-03	69.90	71.21	69.63	71.05	339149
2015-02-04	70.61	71.15	69.19	69.57	294441
2015-02-05	69.97	70.17	69.12	69.67	245955
2015-02-06	69.63	70.62	69.63	70.45	376529
2015-02-09	70.34	71.34	70.04	70.82	222208
2015-02-10	71.20	71.35	70.01	71.01	242741
2015-02-11	70.96	71.28	70.02	70.42	234991
2015-02-12	70.67	71.21	70.45	71.17	400328
2015-02-13	71.26	72.25	70.99	72.23	273531
2015-02-17	71.81	72.50	68.53	69.17	942624
2015-02-18	68.40	70.54	68.02	70.10	516573
2015-02-19	69.97	70.30	69.07	69.45	394598
2015-02-20	69.35	70.25	68.79	70.18	365170
2015-02-23	70.13	70.13	69.45	69.95	295653
2015-02-24	69.95	70.38	69.52	69.70	383443
2015-02-25	69.78	70.32	69.54	70.10	229649
2015-02-26	70.19	70.56	69.34	69.62	252598
2015-02-27	69.42	69.83	68.98	69.04	293310
2015-03-02	68.87	70.51	68.56	70.48	396726
2015-03-03	70.45	71.00	70.22	70.37	262926
2015-03-04	70.07	70.32	68.74	68.95	222006
2015-03-05	68.94	69.49	68.78	68.85	170975
2015-03-06	68.36	68.90	67.62	67.78	270145
2015-03-09	67.71	68.27	67.44	67.61	373459
2015-03-10	65.64	66.37	64.89	65.37	556434
2015-03-11	65.55	66.51	64.98	66.48	391554
2015-03-12	66.99	67.39	66.49	66.78	247596
2015-03-13	66.50	66.73	65.05	65.50	202496
2015-03-16	65.91	66.81	65.53	66.63	298571
2015-03-17	66.56	67.19	65.98	66.89	323355
2015-03-18	66.57	67.90	65.64	67.69	503565
2015-03-19	67.44	67.44	66.11	66.60	339981
2015-03-20	66.83	67.10	64.93	65.06	1303791
2015-03-23	65.24	65.46	64.28	64.38	471403
2015-03-24	64.52	65.85	64.08	65.64	468278
2015-03-25	65.97	66.02	64.74	64.75	293353
2015-03-26	64.65	65.09	64.22	64.29	379150
2015-03-27	64.14	64.72	63.90	64.42	501500
2015-03-30	64.80	65.84	64.80	65.57	257465
2015-03-31	65.56	65.57	64.97	65.39	635882
2015-04-01	65.33	65.84	64.77	65.17	556981
2015-04-02	65.15	65.76	64.93	64.98	418392
2015-04-06	64.50	66.89	64.50	66.40	565989
2015-04-07	66.15	66.52	64.52	64.55	498064
2015-04-08	64.34	64.95	63.67	63.97	503849
2015-04-09	63.97	64.67	63.97	64.43	432981
2015-04-10	64.61	64.88	64.19	64.37	278619
2015-04-13	64.07	64.91	64.07	64.50	272268
2015-04-14	64.50	65.19	64.17	65.19	380351
2015-04-15	65.19	66.21	65.18	65.98	357307
2015-04-16	65.92	65.94	64.85	65.12	380098
2015-04-17	64.64	64.85	64.13	64.51	260138
2015-04-20	64.99	65.80	64.73	65.18	463612
2015-04-21	67.46	67.53	65.05	66.47	984303
2015-04-22	66.24	66.62	65.66	66.33	395465
2015-04-23	66.42	67.91	66.35	67.65	444452
2015-04-24	67.86	67.89	66.95	67.03	306054
2015-04-27	66.91	67.48	66.82	67.38	333790
2015-04-28	67.21	67.47	66.78	67.35	262183
2015-04-29	66.97	68.74	66.76	68.61	615055
2015-04-30	68.31	68.68	66.80	66.86	616970
2015-05-01	67.28	67.76	66.50	66.71	512657
2015-05-04	66.61	67.51	66.42	67.01	556332
2015-05-05	66.71	67.67	66.06	66.20	366215
2015-05-06	66.47	66.67	65.75	66.66	543797
2015-05-07	66.66	67.17	65.82	66.36	421933
2015-05-08	67.03	67.21	66.50	66.60	240492
2015-05-11	66.61	67.44	66.25	67.37	593152
2015-05-12	67.16	68.15	66.72	68.07	449181
2015-05-13	68.58	69.45	68.09	69.43	578894
2015-05-14	69.69	71.15	69.69	71.11	656497
2015-05-15	70.95	70.95	68.93	69.28	421652
2015-05-18	69.36	69.54	68.88	69.44	242249
2015-05-19	69.27	69.46	68.39	69.30	281044
2015-05-20	69.25	69.30	68.48	69.06	329755
2015-05-21	69.13	69.52	68.83	69.37	473627
2015-05-22	69.22	69.62	68.96	69.33	268094
2015-05-26	69.31	69.33	68.58	68.80	408682
2015-05-27	69.13	70.00	68.57	69.83	446431
2015-05-28	69.66	69.97	68.27	68.49	463145
2015-05-29	68.31	68.70	67.08	67.21	478692
2015-06-01	67.66	67.84	66.90	67.55	449655
2015-06-02	67.31	67.92	67.00	67.42	313205
2015-06-03	67.87	68.39	67.36	67.95	243765
2015-06-04	67.72	68.38	66.60	66.66	365562
2015-06-05	66.73	67.46	66.08	67.42	288204
2015-06-08	67.29	67.69	66.67	66.90	271012
2015-06-09	67.07	67.42	66.60	66.80	137931
2015-06-10	66.96	67.59	66.45	67.44	213918
2015-06-11	67.74	67.74	66.52	67.21	318701
2015-06-12	66.84	66.89	66.03	66.08	483479
2015-06-15	65.48	65.54	64.09	64.30	927840
2015-06-16	64.00	67.50	62.20	62.48	1253895
2015-06-17	62.53	63.70	62.48	63.34	676586
2015-06-18	63.26	63.81	62.95	63.41	411706
2015-06-19	63.54	63.78	63.00	63.28	777543
2015-06-22	63.72	63.90	63.34	63.86	412638
2015-06-23	63.78	64.15	63.68	63.87	679284
2015-06-24	63.80	64.01	63.50	63.59	381196
2015-06-25	63.40	63.58	62.23	62.46	409872
2015-06-26	62.42	62.74	62.06	62.47	1364456
2015-06-29	62.03	62.38	60.90	60.93	530153
2015-06-30	61.76	61.82	60.85	60.89	507354
2015-07-01	61.24	61.73	60.68	60.91	372410
2015-07-02	61.21	61.44	60.47	60.68	297725
2015-07-06	60.00	61.11	59.87	60.47	419363
2015-07-07	60.58	61.47	60.26	61.37	545350
2015-07-08	61.02	61.29	59.89	60.01	485008
2015-07-09	60.76	61.06	59.85	59.85	421806
2015-07-10	60.63	60.63	59.98	60.17	412675
2015-07-13	60.70	60.81	60.43	60.49	454908
2015-07-14	60.42	60.61	60.30	60.45	368648
2015-07-15	60.50	60.59	59.50	59.59	313732
2015-07-16	60.18	60.58	59.58	59.60	324310
2015-07-17	59.76	59.83	58.95	59.03	654998
2015-07-20	59.24	59.78	59.13	59.27	334929
2015-07-21	59.29	59.55	58.78	58.91	241349
2015-07-22	58.77	59.12	58.36	58.80	344461
2015-07-23	58.80	59.25	58.53	58.80	630044
2015-07-24	58.80	58.85	57.68	57.72	306369
2015-07-27	56.84	59.31	56.10	58.87	858148
2015-07-28	58.78	59.50	57.90	59.24	632663
2015-07-29	58.91	59.99	58.69	59.78	353038
2015-07-30	59.46	60.97	59.41	60.82	475294
2015-07-31	60.98	61.13	60.44	60.55	313488
2015-08-03	60.39	60.63	59.52	60.06	277711
2015-08-04	60.45	61.06	59.98	60.36	342372
2015-08-05	60.54	61.64	60.54	61.50	617965
2015-08-06	61.49	61.79	60.69	61.03	445397
2015-08-07	60.70	61.59	60.70	61.59	376015
2015-08-10	62.16	62.94	61.50	62.78	415412
2015-08-11	62.10	62.26	61.84	61.88	447787
2015-08-12	61.44	62.04	61.19	61.85	336315
2015-08-13	61.92	61.92	61.07	61.53	371236
2015-08-14	61.38	62.19	61.38	62.05	327904
2015-08-17	61.68	62.55	61.36	62.34	337109
2015-08-18	62.21	62.25	60.97	61.26	485142
2015-08-19	61.41	61.41	59.96	60.21	348447
2015-08-20	59.69	60.37	58.21	58.24	374663
2015-08-21	57.58	59.58	56.59	56.59	399493
2015-08-24	54.01	56.60	52.30	55.14	1030360
2015-08-25	57.14	57.14	54.66	54.70	469929
2015-08-26	55.77	56.48	54.96	56.40	515452
2015-08-27	57.24	58.55	56.54	58.41	600922
2015-08-28	58.26	58.94	58.12	58.43	343005
2015-08-31	58.19	59.22	57.92	58.65	469613
2015-09-01	57.31	58.46	56.86	56.90	617885
2015-09-02	57.37	57.65	56.31	57.17	450287
2015-09-03	57.17	58.22	57.05	57.95	482623
2015-09-04	57.34	57.61	57.12	57.13	463796
2015-09-08	58.16	58.85	57.06	58.66	314873
2015-09-09	58.91	59.25	58.16	58.24	289605
2015-09-10	58.33	58.95	57.36	58.16	354717
2015-09-11	57.92	58.39	57.40	58.38	255425
2015-09-14	58.30	58.30	56.99	57.41	927261
2015-09-15	57.74	58.03	57.26	57.91	550027
2015-09-16	58.07	58.85	57.99	58.69	399666
2015-09-17	58.42	58.51	57.22	57.65	1159824
2015-09-18	56.65	57.09	55.76	56.12	2270720
2015-09-21	56.43	57.04	56.04	56.42	416398
2015-09-22	55.62	56.01	55.06	55.31	337011
2015-09-23	55.57	55.65	54.15	54.26	322642
2015-09-24	53.68	54.12	53.02	53.69	471673
2015-09-25	53.69	54.03	53.18	53.40	388771
2015-09-28	52.86	52.89	52.05	52.09	345235
2015-09-29	52.09	52.85	52.00	52.42	421323
2015-09-30	52.83	53.24	52.24	52.43	545546
2015-10-01	52.52	53.01	50.95	51.87	834023
2015-10-02	51.11	53.93	50.95	53.91	476244
2015-10-05	54.31	56.98	54.13	56.76	610188
2015-10-06	56.89	57.64	54.83	57.12	379005
2015-10-07	57.38	58.51	56.89	57.58	492394
2015-10-08	56.83	59.67	56.51	59.17	572002
2015-10-09	59.21	59.55	58.46	59.46	498268
2015-10-12	59.72	59.72	58.59	58.64	405047
2015-10-13	58.19	58.81	56.68	57.51	406200
2015-10-14	57.02	57.19	55.99	56.13	657100
2015-10-15	56.11	56.86	54.58	55.41	618060
2015-10-16	55.32	55.42	53.93	54.41	821172
2015-10-19	53.94	54.44	53.82	54.29	470959
2015-10-20	54.19	55.14	53.71	54.97	478048
2015-10-21	55.19	55.20	54.43	54.54	433385
2015-10-22	54.84	57.16	54.84	56.76	385088
2015-10-23	57.41	58.23	57.18	58.14	421419
2015-10-26	57.93	58.32	57.72	57.99	434953
2015-10-27	57.25	57.69	56.48	56.78	371916
2015-10-28	57.10	58.82	56.90	58.81	524161
2015-10-29	58.67	59.08	58.20	58.71	518344
2015-10-30	60.75	62.95	59.79	59.81	1010793
2015-11-02	59.39	60.83	58.24	60.19	631948
2015-11-03	59.85	61.04	59.67	60.63	412701
2015-11-04	60.96	61.11	60.23	60.47	373984
2015-11-05	60.26	61.22	59.53	60.71	450482
2015-11-06	60.51	60.93	60.00	60.92	197599
2015-11-09	60.71	60.72	59.17	59.59	419944
2015-11-10	59.23	60.21	59.11	60.18	321220
2015-11-11	59.00	59.00	55.96	56.00	1118610
2015-11-12	55.60	56.63	54.56	54.62	389685
2015-11-13	54.53	55.69	54.27	54.51	479422
2015-11-16	54.29	55.08	54.01	55.01	463539
2015-11-17	55.08	55.34	53.78	54.03	628611
2015-11-18	54.16	54.98	53.67	54.92	686445
2015-11-19	54.87	55.60	54.39	55.51	372568
2015-11-20	55.75	56.33	55.63	56.27	342020
2015-11-23	56.06	56.85	55.53	55.67	239778
2015-11-24	55.53	56.63	55.27	56.21	299882
2015-11-25	56.38	56.87	56.29	56.31	229521
2015-11-27	56.36	56.72	55.81	56.41	87182
2015-11-30	56.53	57.20	56.25	56.45	332305
2015-12-01	56.35	56.89	55.95	56.39	246652
2015-12-02	56.18	56.85	55.92	56.05	350423
2015-12-03	56.20	56.72	55.10	55.55	592668
2015-12-04	55.39	56.07	55.07	55.49	335073
2015-12-07	55.17	55.40	54.04	54.69	439165
2015-12-08	53.90	54.16	53.11	53.50	579040
2015-12-09	53.44	54.56	53.10	54.10	665280
2015-12-10	53.99	54.77	53.63	54.22	395190
2015-12-11	53.73	54.18	53.32	53.52	472114
2015-12-14	53.49	54.18	52.67	53.79	615795
2015-12-15	53.29	53.99	51.65	51.91	642947
2015-12-16	52.02	52.35	51.13	51.84	539163
2015-12-17	51.96	51.96	50.37	50.40	600748
2015-12-18	50.02	50.52	49.71	50.33	1291118
2015-12-21	50.29	51.15	50.29	50.87	335008
2015-12-22	51.05	52.08	50.78	51.79	312103
2015-12-23	52.19	53.53	51.79	52.91	354102
2015-12-24	52.68	53.48	52.64	52.75	101838
2015-12-28	52.38	52.75	51.76	51.99	270323
2015-12-29	51.99	52.59	51.67	52.54	322283
2015-12-30	52.29	52.87	51.44	52.40	196922
2015-12-31	52.09	52.78	51.89	51.89	224193
2016-01-04	51.03	52.16	50.98	51.94	566959
2016-01-05	51.52	52.02	51.15	51.77	524774
2016-01-06	51.03	51.49	50.84	51.23	459169
2016-01-07	50.47	50.76	49.90	50.03	394145
2016-01-08	50.20	51.46	49.30	49.38	488621
2016-01-11	49.53	49.78	48.89	49.54	460095
2016-01-12	49.84	50.41	48.92	49.98	609547
2016-01-13	50.18	50.85	48.42	48.49	468650
2016-01-14	48.53	49.48	47.42	49.31	614948
2016-01-15	47.97	52.34	47.74	48.17	574508
2016-01-19	48.46	48.78	46.92	47.37	574638
2016-01-20	46.52	47.63	45.54	46.98	465299
2016-01-21	47.23	47.30	46.04	46.39	745406
2016-01-22	47.10	47.44	45.76	46.97	660322
2016-01-25	46.87	49.20	46.87	47.63	1510074
2016-01-26	48.09	51.19	47.50	50.76	1104478
2016-01-27	50.53	52.20	49.88	50.59	834138
2016-01-28	51.11	52.16	50.79	51.73	1107287
2016-01-29	51.76	53.36	51.76	53.24	3687564
2016-02-01	52.85	53.03	51.37	52.36	580280
2016-02-02	51.71	52.62	51.23	51.53	477408
2016-02-03	52.12	53.10	51.06	52.63	1067245
2016-02-04	52.37	54.62	52.37	54.03	1540515
2016-02-05	53.74	54.59	53.43	54.06	478397
2016-02-08	53.72	55.64	53.22	55.40	1004083
2016-02-09	54.65	56.80	54.65	56.19	898973
2016-02-10	56.57	56.97	55.71	55.73	839585
2016-02-11	54.92	56.30	53.99	54.52	844836
2016-02-12	55.00	56.40	54.56	55.78	545699
2016-02-16	56.81	57.31	55.85	57.02	457318
2016-02-17	57.60	58.73	57.49	58.14	609490
2016-02-18	58.33	58.62	55.79	58.58	537872
2016-02-19	57.96	58.55	57.75	58.28	619649
2016-02-22	59.11	59.24	57.72	58.19	667053
2016-02-23	57.43	58.08	54.57	54.76	1277949
2016-02-24	53.92	54.91	53.20	54.86	580992
2016-02-25	54.95	55.32	53.58	54.85	623747
2016-02-26	55.36	55.47	53.66	54.32	928731
2016-02-29	54.50	55.68	54.08	54.57	786229
2016-03-01	54.75	56.21	53.96	55.85	701431
2016-03-02	55.83	56.83	55.73	55.85	466274
2016-03-03	56.52	57.46	56.51	56.93	430322
2016-03-04	57.01	57.45	55.86	56.97	456357
2016-03-07	56.68	57.98	56.46	57.89	612930
2016-03-08	57.30	57.98	57.05	57.89	504930
2016-03-09	57.78	57.78	57.11	57.48	327498
2016-03-10	57.70	57.77	56.97	57.48	376172
2016-03-11	57.88	58.64	57.72	58.29	546175
2016-03-14	57.92	58.22	57.20	57.22	416508
2016-03-15	56.68	56.77	55.91	56.65	492936
2016-03-16	56.78	58.36	56.46	58.11	399680
2016-03-17	58.27	60.24	57.98	59.50	420380
2016-03-18	59.24	59.99	59.24	59.63	676563
2016-03-21	59.40	59.77	58.86	59.44	255636
2016-03-22	59.18	60.22	58.20	59.34	658340
2016-03-23	59.17	59.25	57.81	57.87	334603
2016-03-24	57.32	58.04	56.82	57.91	422016
2016-03-28	57.93	58.06	57.17	57.37	44440
2016-03-29	56.49	58.10	56.32	57.06	378110
2016-03-30	58.50	58.69	57.92	58.20	253112
2016-03-31	58.06	58.80	58.01	58.20	536556
2016-04-01	58.21	58.78	57.67	58.61	326168
2016-04-04	59.72	60.15	58.90	59.19	585288
2016-04-05	58.68	58.82	57.59	57.90	407573
2016-04-06	57.68	58.01	56.61	57.65	431180
2016-04-07	57.31	57.72	56.45	56.94	348782
2016-04-08	57.45	58.61	57.04	58.18	405159
2016-04-11	58.56	59.46	57.62	58.85	393632
2016-04-12	58.99	59.77	58.79	59.18	268400
2016-04-13	59.27	60.19	59.14	59.97	659821
2016-04-14	59.95	59.95	59.29	59.51	301700
2016-04-15	59.59	60.08	59.39	59.96	537911
2016-04-18	59.52	60.30	58.88	60.19	653982
2016-04-19	61.50	64.79	60.61	62.08	1447300
2016-04-20	62.83	63.05	61.91	61.98	736399
2016-04-21	62.41	63.18	62.07	62.36	900919
2016-04-22	62.36	63.20	62.36	62.92	495144
2016-04-25	62.85	63.03	61.78	61.80	867014
2016-04-26	61.57	63.20	61.48	63.19	552775
2016-04-27	63.00	64.11	62.80	63.98	513255
2016-04-28	63.87	64.01	63.06	63.14	493180
2016-04-29	63.16	63.98	62.29	62.67	1419451
2016-05-02	62.64	62.96	61.76	62.65	545871
2016-05-03	62.41	62.73	61.47	62.28	514447
2016-05-04	61.97	62.46	60.38	60.57	844706
2016-05-05	60.85	61.46	60.26	60.38	488237
2016-05-06	60.16	60.63	59.69	60.44	507352
2016-05-09	60.34	60.46	59.61	59.79	442248
2016-05-10	60.24	61.20	59.57	61.18	347128
2016-05-11	61.00	61.30	60.10	61.01	563825
2016-05-12	61.32	62.25	61.18	61.35	513237
2016-05-13	60.96	61.42	59.99	60.21	377477
2016-05-16	60.51	61.22	59.97	60.22	433635
2016-05-17	60.06	61.05	59.76	60.07	429619
2016-05-18	59.66	59.99	58.79	58.99	395468
2016-05-19	58.48	59.17	57.73	58.21	386862
2016-05-20	58.53	59.47	58.53	59.01	288678
2016-05-23	58.79	59.57	58.61	59.31	312753
2016-05-24	59.64	60.10	59.51	59.99	297350
2016-05-25	60.16	61.40	60.16	60.98	283257
2016-05-26	61.22	61.73	60.19	60.36	339087
2016-05-27	60.30	60.68	60.13	60.22	245548
2016-05-31	60.28	60.98	59.99	60.18	357120
2016-06-01	60.17	60.64	59.54	60.41	374634
2016-06-02	60.25	61.04	60.11	60.88	310930
2016-06-03	60.93	60.99	59.99	60.20	447101
2016-06-06	60.42	61.84	60.30	61.68	746021
2016-06-07	61.85	62.25	61.72	61.74	268990
2016-06-08	61.92	62.51	61.58	61.64	367072
2016-06-09	61.07	61.59	60.78	61.12	268351
2016-06-10	60.34	61.19	60.03	60.43	281992
2016-06-13	60.03	60.92	59.60	59.91	661751
2016-06-14	59.71	60.53	59.41	59.78	379099
2016-06-15	60.03	60.33	59.62	59.68	363380
2016-06-16	59.18	59.92	58.81	59.64	485073
2016-06-17	59.63	60.48	59.56	60.00	703677
2016-06-20	60.69	61.26	60.42	60.45	363469
2016-06-21	60.32	60.46	59.31	59.66	740253
2016-06-22	59.94	60.38	59.72	59.74	388664
2016-06-23	60.27	61.06	60.27	60.76	519771
2016-06-24	58.60	59.36	57.31	57.76	1618363
2016-06-27	57.22	57.66	56.02	56.47	635693
2016-06-28	56.48	59.09	56.48	56.98	532439
2016-06-29	57.73	58.30	57.51	57.96	589450
2016-06-30	58.00	59.12	57.92	59.08	575368
2016-07-01	58.97	59.66	58.84	58.96	332275
2016-07-05	58.53	59.17	57.46	58.00	365342
2016-07-06	57.76	58.03	57.40	57.99	501952
2016-07-07	58.20	59.11	58.15	58.43	298524
2016-07-08	59.03	59.88	59.03	59.56	384825
2016-07-11	59.62	60.14	59.50	59.68	410659
2016-07-12	60.12	60.61	59.67	60.36	418725
2016-07-13	60.50	60.86	60.26	60.71	300943
2016-07-14	61.00	61.75	60.99	61.50	406527
2016-07-15	61.32	61.77	61.23	61.41	302739
2016-07-18	61.22	61.42	60.75	60.94	218943
2016-07-19	60.69	61.35	60.55	61.28	307204
2016-07-20	60.70	61.14	60.19	60.58	649966
2016-07-21	60.59	60.71	59.92	60.62	752444
2016-07-22	60.45	61.75	60.08	61.55	948235
2016-07-25	61.16	63.21	60.69	62.54	1169519
2016-07-26	62.54	64.23	62.47	62.72	705279
2016-07-27	62.97	63.30	61.86	61.97	515747
2016-07-28	62.03	62.07	61.27	61.73	454621
2016-07-29	61.77	62.51	61.21	62.06	744573
2016-08-01	61.97	62.20	61.26	61.53	427044
2016-08-02	61.61	61.80	60.35	60.45	431585
2016-08-03	60.50	61.59	60.42	61.59	581283
2016-08-04	61.46	62.50	61.46	62.10	423214
2016-08-05	62.33	63.08	62.33	62.78	422109
2016-08-08	62.99	63.89	62.49	63.82	467906
2016-08-09	63.67	64.25	63.44	64.22	503003
2016-08-10	64.44	64.66	64.21	64.42	378420
2016-08-11	64.78	64.99	64.17	64.68	462363
2016-08-12	64.41	64.45	63.87	64.21	242244
2016-08-15	64.27	65.33	64.27	65.00	347154
2016-08-16	64.92	65.20	64.72	64.83	164597
2016-08-17	64.90	64.97	64.49	64.80	267977
2016-08-18	64.69	65.00	64.59	64.91	217117
2016-08-19	64.69	65.02	64.31	64.93	267869
2016-08-22	64.64	64.88	64.07	64.65	251187
2016-08-23	64.76	65.24	64.66	64.90	249439
2016-08-24	64.73	65.00	64.07	64.16	319843
2016-08-25	63.94	64.67	63.64	64.24	242785
2016-08-26	64.18	64.95	63.68	63.80	313966
2016-08-29	63.85	64.42	63.70	64.23	122995
2016-08-30	64.36	64.52	63.96	64.21	88797
2016-08-31	64.19	64.29	63.49	63.56	233136
2016-09-01	63.69	63.75	62.94	63.57	238473
2016-09-02	63.99	64.52	63.96	64.22	202984
2016-09-06	64.11	64.48	63.79	63.92	184701
2016-09-07	63.73	64.27	63.66	64.16	215186
2016-09-08	63.95	64.28	63.55	63.72	190194
2016-09-09	63.18	63.50	61.72	61.75	264092
2016-09-12	61.24	62.45	61.09	62.00	412625
2016-09-13	61.46	61.90	60.32	60.45	341448
2016-09-14	60.51	60.52	59.70	60.09	507524
2016-09-15	60.14	61.15	60.14	60.87	256088
2016-09-16	60.29	61.00	60.13	60.74	490713
2016-09-19	60.94	61.56	60.84	61.13	341534
2016-09-20	61.52	61.69	60.78	60.79	245448
2016-09-21	61.10	61.82	60.85	61.79	618245
2016-09-22	62.31	62.57	61.80	62.08	497468
2016-09-23	61.69	62.32	61.69	61.80	299165
2016-09-26	61.67	62.15	60.01	61.52	290498
2016-09-27	61.50	62.08	61.36	61.95	200078
2016-09-28	61.56	62.98	61.56	62.94	316328
2016-09-29	62.97	63.27	61.93	62.18	215568
2016-09-30	61.95	62.88	59.27	62.62	298509
2016-10-03	62.33	63.31	62.24	62.89	364401
2016-10-04	63.06	63.57	62.16	62.42	245919
2016-10-05	62.74	63.40	62.23	63.08	299164
2016-10-06	63.03	64.09	62.90	63.93	276068
2016-10-07	63.87	63.96	62.92	63.16	230928
2016-10-10	63.24	63.89	62.74	62.88	214240
2016-10-11	62.73	62.74	61.40	61.80	304610
2016-10-12	62.02	62.64	61.83	62.39	192607
2016-10-13	61.78	62.08	61.52	61.94	206780
2016-10-14	62.34	62.96	61.79	61.82	258118
2016-10-17	61.64	61.94	61.22	61.47	253304
2016-10-18	62.18	62.18	61.04	61.21	247947
2016-10-19	61.52	62.65	61.52	62.16	251608
2016-10-20	61.77	63.35	61.77	62.98	532048
2016-10-21	64.00	67.44	63.30	66.69	1524791
2016-10-24	65.76	66.61	64.26	64.97	982259
2016-10-25	65.13	65.18	64.47	64.74	592346
2016-10-26	64.56	66.21	64.40	65.69	541266
2016-10-27	65.80	65.88	64.84	65.46	372157
2016-10-28	65.38	66.03	65.04	65.50	334306
2016-10-31	65.75	66.54	65.53	65.83	877957
2016-11-01	65.89	66.06	64.39	64.75	461016
2016-11-02	64.72	64.88	63.49	63.55	386229
2016-11-03	63.79	64.53	63.64	64.00	263018
2016-11-04	64.24	65.57	64.19	64.62	286977
2016-11-07	65.49	66.55	65.45	66.33	319152
2016-11-08	66.01	66.95	65.75	66.50	350055
2016-11-09	65.95	70.82	65.95	70.10	833394
2016-11-10	70.60	75.99	70.38	74.80	1699987
2016-11-11	74.27	75.73	73.82	74.76	1218355
2016-11-14	75.31	78.08	74.01	78.05	746422
2016-11-15	76.53	76.90	75.60	75.86	715155
2016-11-16	75.18	75.91	74.13	75.77	532119
2016-11-17	75.58	75.85	75.10	75.78	314961
2016-11-18	75.66	75.69	75.04	75.31	332408
2016-11-21	74.80	75.94	71.62	75.10	543031
2016-11-22	74.76	75.79	74.59	75.67	424455
2016-11-23	75.96	77.11	75.60	76.81	340910
2016-11-25	76.78	77.26	76.52	77.18	124051
2016-11-28	76.87	77.54	76.46	77.04	316013
2016-11-29	77.18	78.10	75.64	77.24	385425
2016-11-30	77.84	79.78	77.78	78.51	856447
2016-12-01	79.00	80.57	77.37	80.02	604213
2016-12-02	80.02	80.13	77.80	78.01	397044
2016-12-05	78.35	78.84	77.94	78.64	309412
2016-12-06	78.69	78.89	75.80	78.78	243715
2016-12-07	78.98	80.41	78.56	80.36	368905
2016-12-08	79.11	80.04	78.78	79.31	343971
2016-12-09	79.40	79.94	78.88	79.83	299643
2016-12-12	79.84	80.38	79.14	79.43	199726
2016-12-13	79.74	80.35	78.51	79.45	313339
2016-12-14	79.29	79.95	78.39	78.52	318355
2016-12-15	78.93	79.59	78.14	79.04	245837
2016-12-16	78.91	79.47	78.44	78.54	1333521
2016-12-19	78.30	79.58	78.20	79.50	247774
2016-12-20	79.97	80.53	79.14	80.01	403979
2016-12-21	79.80	79.80	78.25	78.32	261088
2016-12-22	78.30	78.53	77.56	78.15	396116
2016-12-23	78.04	78.43	77.69	78.17	222786
2016-12-27	78.30	79.00	78.28	78.82	130710
2016-12-28	78.64	78.64	76.41	76.61	370117
2016-12-29	76.76	77.64	76.30	76.79	235218
2016-12-30	76.72	77.50	76.47	76.67	249136
2017-01-03	77.34	78.45	76.74	77.91	383581
2017-01-04	78.23	79.21	78.15	78.61	424440
2017-01-05	78.70	79.12	77.37	77.85	449090
2017-01-06	77.57	78.79	77.41	78.29	301856
2017-01-09	78.52	78.56	77.78	78.00	331174
2017-01-10	78.32	79.71	78.05	79.37	350432
2017-01-11	79.27	80.93	75.86	80.39	613440
2017-01-12	80.19	80.19	78.53	79.94	238751
2017-01-13	80.26	81.33	77.68	81.12	290156
2017-01-17	80.67	81.10	80.15	80.44	300848
2017-01-18	80.34	81.06	80.34	80.63	254055
2017-01-19	80.91	81.49	79.98	80.56	343422
2017-01-20	80.77	81.11	80.15	80.65	204412
2017-01-23	80.48	80.90	80.20	80.67	332977
2017-01-24	80.79	83.47	80.43	83.25	415732
2017-01-25	83.50	85.13	83.09	84.84	590025
2017-01-26	84.70	84.98	83.79	83.99	284013
2017-01-27	83.68	84.55	83.56	83.76	274856
2017-01-30	83.42	84.07	82.68	83.92	371954
2017-01-31	83.74	84.36	82.83	83.37	1190419
2017-02-01	83.75	84.08	82.10	82.91	400132
2017-02-02	82.81	83.08	81.49	81.83	407898
2017-02-03	82.34	83.35	81.75	83.15	463841
2017-02-06	82.92	83.41	82.02	82.81	282517
2017-02-07	82.77	83.80	82.70	83.17	330605
2017-02-08	82.91	82.92	81.62	81.79	541927
2017-02-09	82.27	82.94	81.64	82.85	430591
2017-02-10	83.10	83.59	82.33	83.34	503350
2017-02-13	83.50	84.60	83.34	83.70	509230
2017-02-14	83.70	84.37	81.39	83.87	394183
2017-02-15	84.50	86.10	83.92	85.73	591318
2017-02-16	85.23	85.98	85.08	85.58	290296
2017-02-17	84.97	85.44	84.58	85.43	314467
2017-02-21	85.38	85.77	84.50	85.46	239651
2017-02-22	85.12	85.99	84.85	85.30	275121
2017-02-23	85.68	85.68	83.40	83.76	354922
2017-02-24	82.86	84.26	82.42	84.19	260340
2017-02-27	84.19	85.41	83.49	85.39	327052
2017-02-28	85.40	85.40	84.15	84.21	395496
2017-03-01	85.33	87.73	82.51	87.54	546450
2017-03-02	87.54	87.68	85.35	85.48	316288
2017-03-03	85.73	87.69	85.73	87.16	692980
2017-03-06	86.45	87.13	86.13	86.77	312635
2017-03-07	86.61	86.94	86.16	86.43	314159
2017-03-08	86.68	87.48	86.05	86.15	308965
2017-03-09	85.79	86.25	84.69	85.07	265190
2017-03-10	85.76	86.43	85.12	86.36	193096
2017-03-13	86.33	87.18	86.33	87.04	174919
2017-03-14	86.38	86.54	85.44	86.28	233425
2017-03-15	86.38	88.42	86.38	88.15	215097
2017-03-16	88.40	88.40	87.45	87.83	173439
2017-03-17	88.01	88.73	87.51	88.47	396003
2017-03-20	88.55	88.62	87.50	87.87	190194
2017-03-21	88.20	88.72	85.62	85.89	323114
2017-03-22	85.71	86.20	84.93	85.46	339898
2017-03-23	85.22	86.28	84.80	85.47	590241
2017-03-24	85.62	86.66	85.10	85.56	344534
2017-03-27	84.14	85.01	82.78	84.97	410570
2017-03-28	84.72	86.63	84.56	85.88	343525
2017-03-29	85.09	86.06	84.40	85.87	228827
2017-03-30	85.64	86.89	85.56	86.82	253509
2017-03-31	86.63	87.29	86.31	86.86	239375
2017-04-03	86.86	87.15	85.58	85.97	409286
2017-04-04	85.91	86.84	85.90	86.52	351888
2017-04-05	87.11	87.55	84.93	85.13	354000
2017-04-06	85.28	86.74	85.28	85.84	268513
2017-04-07	85.60	87.31	85.60	86.47	485458
2017-04-10	86.67	87.61	86.39	86.47	185188
2017-04-11	86.42	87.30	85.87	87.07	282078
2017-04-12	86.88	86.88	83.04	83.16	395805
2017-04-13	83.20	83.39	81.85	81.90	405989
2017-04-17	82.25	83.74	82.03	83.00	699845
2017-04-18	87.00	87.22	84.09	86.78	945271
2017-04-19	87.50	88.04	86.65	86.97	483177
2017-04-20	87.39	88.75	86.79	87.95	350846
2017-04-21	88.47	88.63	87.00	87.52	339286
2017-04-24	88.50	89.65	88.20	88.69	444617
2017-04-25	89.07	90.66	89.05	90.02	342724
2017-04-26	89.98	91.10	89.91	90.29	286558
2017-04-27	90.32	90.68	89.41	89.58	256350
2017-04-28	90.57	90.58	88.74	89.03	625566
2017-05-01	89.25	89.94	88.43	89.73	355364
2017-05-02	89.82	90.63	89.60	90.19	313685
2017-05-03	89.89	90.37	89.22	90.11	232357
2017-05-04	90.15	90.55	88.65	89.32	295456
2017-05-05	89.52	90.35	89.11	90.31	220805
2017-05-08	89.98	90.44	89.55	89.87	246001
2017-05-09	90.12	90.51	89.49	89.85	171476
2017-05-10	89.93	91.29	89.51	90.76	290377
2017-05-11	90.46	90.60	89.15	90.43	160505
2017-05-12	90.11	90.11	88.81	88.93	165160
2017-05-15	89.31	90.08	89.17	89.26	152480
2017-05-16	89.63	89.63	88.40	88.93	217418
2017-05-17	87.39	88.13	85.71	86.48	433868
2017-05-18	86.02	87.75	85.54	87.04	237751
2017-05-19	87.59	89.42	87.59	89.15	280657
2017-05-22	89.62	89.64	88.49	89.52	225215
2017-05-23	89.82	89.92	88.18	88.86	174138
2017-05-24	88.86	89.35	88.27	88.74	242032
2017-05-25	88.94	89.82	88.45	88.86	246764
2017-05-26	88.53	88.78	88.03	88.44	245281
2017-05-30	88.53	89.48	88.38	89.20	282603
2017-05-31	89.47	89.83	87.94	89.38	362103
2017-06-01	89.98	91.98	89.49	91.78	416082
2017-06-02	91.81	92.71	91.38	91.97	218828
2017-06-05	91.67	92.69	91.44	91.95	277076
2017-06-06	91.42	91.98	90.80	91.28	150602
2017-06-07	91.51	91.55	90.48	90.82	245098
2017-06-08	90.19	93.15	89.54	92.64	292542
2017-06-09	93.06	95.92	92.64	95.39	609808
2017-06-12	95.41	95.84	93.70	95.04	329410
2017-06-13	95.20	95.82	94.57	95.52	399690
2017-06-14	95.80	95.89	94.62	94.97	381066
2017-06-15	93.68	95.05	93.68	95.02	237288
2017-06-16	95.16	96.70	93.76	96.51	612127
2017-06-19	96.86	97.97	96.52	97.36	398827
2017-06-20	97.01	97.29	96.19	96.36	354055
2017-06-21	96.47	96.47	92.96	93.18	500627
2017-06-22	93.12	93.12	92.03	92.67	421935
2017-06-23	92.10	92.80	92.00	92.28	1299664
2017-06-26	92.55	92.81	91.39	91.78	543295
2017-06-27	91.72	91.72	90.91	91.28	375994
2017-06-28	91.63	92.64	91.50	92.27	448187
2017-06-29	92.52	92.92	91.10	91.74	257688
2017-06-30	91.99	92.85	91.78	92.09	653556
2017-07-03	92.59	93.24	92.10	92.44	494354
2017-07-05	92.06	92.64	91.55	92.43	506414
2017-07-06	92.20	92.82	91.44	91.96	681637
2017-07-07	92.09	92.64	91.70	92.41	489818
2017-07-10	92.33	93.55	92.05	92.94	574502
2017-07-11	93.15	93.65	92.16	93.59	766863
2017-07-12	94.34	94.97	93.53	93.61	311372
2017-07-13	93.74	93.74	92.22	92.88	408078
2017-07-14	93.19	93.95	92.71	93.35	703476
2017-07-17	93.51	93.99	93.01	93.51	574616
2017-07-18	93.46	93.67	92.76	92.97	452394
2017-07-19	93.01	94.24	92.65	94.21	748298
2017-07-20	94.15	94.31	93.35	93.39	293400
2017-07-21	93.02	93.45	92.38	93.36	238817
2017-07-24	93.29	93.60	92.72	93.47	395711
2017-07-25	84.50	91.55	84.50	87.35	1849280
2017-07-26	87.63	87.63	86.34	86.56	685842
2017-07-27	86.66	87.60	86.66	87.54	493279
2017-07-28	87.34	87.50	86.23	86.78	537867
2017-07-31	87.12	87.48	86.64	87.26	498648
2017-08-01	87.40	88.02	86.40	86.78	523100
2017-08-02	86.70	87.68	86.39	87.56	344111
2017-08-03	87.29	87.31	86.38	86.99	272613
2017-08-04	88.44	88.78	87.44	87.91	505328
2017-08-07	87.99	88.68	87.63	88.53	453705
2017-08-08	88.46	88.95	87.92	88.20	393158
2017-08-09	88.02	88.25	86.80	87.09	335608
2017-08-10	86.84	86.86	85.28	85.34	288642
2017-08-11	85.65	86.48	85.38	86.07	396218
2017-08-14	86.53	87.44	85.65	87.26	233319
2017-08-15	87.20	87.53	86.74	87.02	390758
2017-08-16	87.20	88.19	87.06	87.77	291559
2017-08-17	87.15	88.18	84.99	85.03	442990
2017-08-18	84.74	86.08	84.41	85.56	323145
2017-08-21	85.40	85.46	84.98	85.16	510661
2017-08-22	85.64	86.62	85.31	86.53	216053
2017-08-23	85.95	86.80	85.57	85.77	224229
2017-08-24	85.98	85.98	85.09	85.36	257676
2017-08-25	85.87	85.87	85.20	85.68	291298
2017-08-28	86.04	86.28	85.22	85.70	204419
2017-08-29	85.15	85.68	84.88	85.66	300342
2017-08-30	85.61	86.65	85.55	86.54	293448
2017-08-31	87.02	87.50	86.30	86.84	310987
2017-09-01	87.09	87.49	87.00	87.14	137505
2017-09-05	87.03	87.21	85.88	86.14	225830
2017-09-06	86.29	86.51	85.77	85.97	195787
2017-09-07	85.97	86.09	85.00	85.98	203129
2017-09-08	85.68	87.54	85.39	87.46	219338
2017-09-11	87.92	88.96	87.80	88.80	416808
2017-09-12	89.00	89.72	88.92	89.35	331124
2017-09-13	88.91	90.13	88.86	89.67	255000
2017-09-14	89.49	90.41	89.40	89.95	233858
2017-09-15	89.94	90.95	89.88	90.67	454947
2017-09-18	90.73	91.60	90.73	91.42	320968
2017-09-19	91.41	92.19	90.99	91.77	289790
2017-09-20	91.68	93.48	91.46	93.37	430761
2017-09-21	93.05	93.26	92.41	92.50	199656
2017-09-22	92.49	92.93	92.15	92.84	192493
2017-09-25	92.67	93.14	92.16	93.07	336790
2017-09-26	93.31	93.36	91.23	91.32	370711
2017-09-27	91.57	92.33	90.74	91.93	493038
2017-09-28	91.57	92.02	91.23	91.80	231828
2017-09-29	91.78	92.20	91.60	91.68	283741
2017-10-02	91.60	93.03	91.54	92.98	279157
2017-10-03	92.97	94.11	92.54	94.00	440858
2017-10-04	93.81	94.32	93.76	94.11	441549
2017-10-05	94.29	94.67	93.88	94.14	269945
2017-10-06	94.06	94.80	93.87	94.12	398938
2017-10-09	94.12	95.00	93.68	93.99	222392
2017-10-10	94.31	94.63	93.35	93.84	154288
2017-10-11	93.83	94.26	93.78	93.97	241329
2017-10-12	94.05	94.62	93.85	94.18	262013
2017-10-13	94.82	95.26	94.31	94.43	183437
2017-10-16	94.69	95.22	94.41	94.87	189287
2017-10-17	94.86	94.93	94.30	94.44	155832
2017-10-18	95.20	95.65	94.74	94.99	204944
2017-10-19	94.67	94.95	94.04	94.72	374321
2017-10-20	95.32	96.24	95.32	95.90	390688
2017-10-23	95.85	97.77	95.58	97.21	363418
2017-10-24	97.83	99.59	97.72	98.39	423061
2017-10-25	97.94	97.94	95.99	97.26	400111
2017-10-26	97.53	99.03	96.98	98.68	523103
2017-10-27	96.21	96.87	90.54	92.35	785508
2017-10-30	92.26	93.22	90.51	90.55	714232
2017-10-31	91.61	92.31	90.49	91.67	518218
2017-11-01	92.51	93.41	90.99	91.03	399409
2017-11-02	91.30	91.90	90.54	91.35	267666
2017-11-03	91.46	91.97	89.78	89.82	536533
2017-11-06	89.45	89.70	87.48	89.49	582245
2017-11-07	89.59	90.00	87.80	88.25	240366
2017-11-08	88.32	88.84	86.97	87.22	313257
2017-11-09	86.55	86.93	85.66	86.50	431574
2017-11-10	86.25	87.05	85.95	86.71	327553
2017-11-13	86.33	86.81	86.05	86.34	402447
2017-11-14	85.96	86.68	85.55	86.38	307390
2017-11-15	85.89	86.44	85.24	85.88	384236
2017-11-16	86.29	88.38	86.29	87.96	498369
2017-11-17	87.86	89.15	87.64	88.47	380881
2017-11-20	88.61	89.08	88.27	88.89	180294
2017-11-21	89.04	89.20	88.01	88.09	339722
2017-11-22	88.20	88.28	86.69	87.70	339630
2017-11-24	87.97	88.19	87.22	87.61	88551
2017-11-27	87.62	88.27	87.38	88.19	388782
2017-11-28	88.40	90.00	88.40	89.79	295107
2017-11-29	89.82	90.59	89.13	89.66	262258
2017-11-30	89.95	91.80	89.95	91.14	396805
2017-12-01	91.19	91.40	87.97	90.41	269602
2017-12-04	91.60	93.51	90.59	90.83	568118
2017-12-05	91.03	91.03	89.80	90.44	426021
2017-12-06	90.03	91.53	90.00	90.93	264694
2017-12-07	90.61	91.45	90.42	91.10	300468
2017-12-08	91.38	92.76	90.95	92.39	415440
2017-12-11	92.09	92.45	91.03	92.29	387270
2017-12-12	92.00	92.36	90.70	90.89	296686
2017-12-13	90.71	92.61	90.38	91.44	429833
2017-12-14	91.71	92.07	89.49	89.82	507129
2017-12-15	90.40	91.91	90.06	90.37	827301
2017-12-18	91.11	91.78	90.51	90.91	376130
2017-12-19	91.07	91.67	90.74	90.88	302187
2017-12-20	90.99	91.44	90.59	90.96	663218
2017-12-21	91.22	91.53	90.62	91.08	568266
2017-12-22	91.09	91.10	90.04	90.54	329682
2017-12-26	90.46	92.00	90.46	91.45	302479
2017-12-27	91.46	92.31	91.33	91.90	212767
2017-12-28	91.80	92.00	91.12	91.86	263747
2017-12-29	92.04	92.26	91.46	91.58	316391
2018-01-02	91.77	92.66	91.66	92.16	563046
2018-01-03	92.45	92.73	91.72	92.39	360357
2018-01-04	94.52	95.56	93.75	94.35	455149
2018-01-05	94.36	95.06	93.80	94.99	303625
2018-01-08	94.97	96.74	94.88	96.36	571896
2018-01-09	96.55	96.94	95.83	96.31	307829
2018-01-10	96.29	96.49	95.07	95.72	303407
2018-01-11	96.05	97.54	95.26	97.47	501502
2018-01-12	97.73	98.58	97.23	97.87	496929
2018-01-16	99.84	100.68	98.56	99.03	659833
2018-01-17	99.40	99.58	98.45	98.54	428313
2018-01-18	98.52	99.49	98.47	98.92	289935
2018-01-19	99.46	100.15	99.26	100.01	373762
2018-01-22	99.62	100.24	98.86	100.13	249645
2018-01-23	100.10	100.62	99.60	99.81	437103
2018-01-24	100.36	101.34	99.46	100.09	523297
2018-01-25	100.05	100.11	98.45	99.82	490253
2018-01-26	100.03	100.29	99.01	99.57	394786
2018-01-29	99.23	100.30	99.10	99.22	238168
2018-01-30	98.50	99.20	97.56	98.67	339619
2018-01-31	99.10	99.25	97.35	97.57	730968
2018-02-01	97.67	99.05	97.04	97.86	268561
2018-02-02	97.12	97.16	94.61	95.06	387231
2018-02-05	93.87	94.54	89.85	90.49	476603
2018-02-06	89.10	91.48	87.38	90.65	809195
2018-02-07	90.22	91.60	89.89	90.00	400667
2018-02-08	90.05	90.05	86.41	86.44	410345
2018-02-09	87.31	87.90	83.77	86.82	702717
2018-02-12	86.76	89.05	86.76	88.58	569019
2018-02-13	88.24	89.20	87.10	89.08	451381
2018-02-14	86.88	91.10	85.28	90.51	1182109
2018-02-15	91.61	93.50	91.61	93.41	698852
2018-02-16	93.30	94.05	91.16	91.24	498483
2018-02-20	90.62	91.94	89.88	90.21	531201
2018-02-21	90.53	92.10	90.27	90.70	564647
2018-02-22	91.23	92.73	91.20	91.45	396469
2018-02-23	92.20	92.20	90.31	91.57	275528
2018-02-26	91.75	91.77	90.21	91.30	364517
2018-02-27	91.26	91.53	89.50	89.53	361509
2018-02-28	89.78	90.29	87.49	87.54	539463
2018-03-01	87.75	88.26	85.56	86.32	436194
2018-03-02	85.60	86.87	85.01	86.73	348203
2018-03-05	86.36	88.42	86.27	88.05	307604
2018-03-06	88.57	89.68	87.93	89.46	434899
2018-03-07	88.35	90.09	88.35	89.85	375393
2018-03-08	90.16	91.74	89.45	91.32	639481
2018-03-09	91.71	93.75	91.12	93.13	342281
2018-03-12	93.42	93.92	92.52	93.07	371226
2018-03-13	95.00	95.52	93.49	93.78	901896
2018-03-14	93.91	95.36	87.08	92.39	303580
2018-03-15	92.68	93.84	91.73	92.21	319031
2018-03-16	92.21	93.63	92.00	93.31	488470
2018-03-19	92.80	93.77	91.99	93.53	383902
2018-03-20	93.53	95.20	92.96	93.24	306114
2018-03-21	93.12	94.73	93.07	94.22	186932
2018-03-22	93.20	94.17	90.60	90.78	288669
2018-03-23	90.76	91.83	88.79	88.91	235409
2018-03-26	90.30	91.32	89.32	91.26	216258
2018-03-27	91.44	92.32	88.84	89.44	256937
2018-03-28	89.37	90.46	88.12	88.79	217839
2018-03-29	89.39	90.49	89.33	89.95	376300
2018-04-02	89.80	90.09	86.86	87.70	372586
2018-04-03	87.92	89.62	87.90	89.28	438311
2018-04-04	87.85	90.00	87.55	89.84	494690
2018-04-05	90.19	91.62	90.00	91.12	322627
2018-04-06	90.44	90.83	87.19	88.06	354325
2018-04-09	88.46	89.17	87.84	87.92	336380
2018-04-10	89.35	90.96	89.15	90.33	303430
2018-04-11	89.94	90.36	89.17	89.66	269102
2018-04-12	90.59	91.55	90.04	90.73	316518
2018-04-13	91.14	91.55	89.82	90.31	511756
2018-04-16	91.07	91.81	90.64	91.49	412907
2018-04-17	92.40	93.18	91.72	92.78	333250
2018-04-18	93.00	93.90	92.60	92.99	247459
2018-04-19	92.94	93.24	92.01	92.96	375004
2018-04-20	92.96	93.16	91.69	92.62	481991
2018-04-23	91.70	93.07	86.77	86.84	914017
2018-04-24	86.87	89.43	83.30	85.54	1106678
2018-04-25	85.55	85.98	83.58	85.05	776558
2018-04-26	85.15	85.61	83.37	84.78	663780
2018-04-27	84.45	84.54	83.40	84.21	356886
2018-04-30	84.35	84.62	82.84	82.87	416262
2018-05-01	83.00	83.87	81.94	83.68	364185
2018-05-02	83.35	85.32	83.35	83.56	449571
2018-05-03	83.44	85.97	81.48	83.91	356118
2018-05-04	83.42	85.74	83.12	85.29	172736
2018-05-07	84.58	86.56	84.58	85.85	461525
2018-05-08	85.97	86.66	85.78	86.07	437800
2018-05-09	86.70	86.89	85.77	86.31	327537
2018-05-10	86.41	87.34	86.35	86.82	221683
2018-05-11	87.02	88.23	86.81	87.79	474468
2018-05-14	88.18	88.80	87.79	87.97	598653
2018-05-15	87.44	88.25	87.02	88.19	223775
2018-05-16	88.10	89.05	87.86	88.20	244573
2018-05-17	89.00	89.20	88.50	88.81	271716
2018-05-18	88.64	89.54	88.64	89.25	255191
2018-05-21	89.75	91.27	89.68	91.10	259909
2018-05-22	91.41	91.61	89.59	89.74	301981
2018-05-23	89.21	89.57	88.50	89.24	201366
2018-05-24	89.25	89.67	88.66	89.26	165958
2018-05-25	88.78	89.19	87.75	88.15	133458
2018-05-29	87.51	88.22	86.45	87.31	428359
2018-05-30	87.48	90.82	87.47	90.73	585600
2018-05-31	90.41	91.13	89.29	89.60	582138
2018-06-01	90.35	91.93	90.28	90.69	481116
2018-06-04	90.93	91.83	90.49	90.82	577127
2018-06-05	90.71	91.72	90.71	91.52	371525
2018-06-06	91.67	92.49	91.18	92.13	452713
2018-06-07	92.36	93.38	92.31	93.00	342149
2018-06-08	92.88	93.52	92.88	93.40	537867
2018-06-11	93.37	94.39	92.83	92.94	369451
2018-06-12	92.99	93.62	92.44	93.57	267097
2018-06-13	93.62	93.62	92.66	92.71	320714
2018-06-14	93.05	93.61	92.99	93.30	239448
2018-06-15	92.74	93.43	92.28	93.37	551076
2018-06-18	92.42	93.34	92.42	93.18	265086
2018-06-19	92.26	92.76	90.26	90.95	326032
2018-06-20	91.72	92.25	90.00	90.95	206230
2018-06-21	90.63	90.67	88.61	89.01	375865
2018-06-22	89.71	90.14	88.46	88.61	474124
2018-06-25	88.17	89.44	86.73	87.24	384811
2018-06-26	87.10	87.74	86.83	87.16	396289
2018-06-27	87.25	89.15	86.65	86.90	481699
2018-06-28	86.59	87.28	85.66	86.71	351046
2018-06-29	86.96	88.65	86.96	87.76	434251
2018-07-02	86.83	88.04	86.27	87.24	242757
2018-07-03	87.63	87.85	86.78	86.94	167767
2018-07-05	87.67	87.69	86.55	87.45	346107
2018-07-06	87.67	88.16	86.78	87.75	224373
2018-07-09	88.09	89.74	88.09	89.61	188522
2018-07-10	89.95	90.75	89.31	90.14	202201
2018-07-11	89.32	89.74	88.57	89.09	239006
2018-07-12	89.29	89.73	88.70	89.65	195436
2018-07-13	89.50	91.63	89.50	90.53	297097
2018-07-16	90.58	90.58	89.08	89.26	222758
2018-07-17	89.26	90.25	89.18	89.66	258967
2018-07-18	89.64	90.86	89.64	90.64	263440
2018-07-19	90.84	91.88	90.14	91.66	320160
2018-07-20	91.40	92.96	91.33	92.28	466718
2018-07-23	91.35	92.00	88.25	89.51	769142
2018-07-24	90.73	92.22	90.36	90.84	371705
2018-07-25	90.94	92.30	90.57	92.09	413205
2018-07-26	91.92	93.66	91.92	92.99	263887
2018-07-27	93.00	93.30	91.44	92.32	282586
2018-07-30	92.43	93.74	91.73	91.75	244330
2018-07-31	91.50	94.32	90.89	93.94	600716
2018-08-01	93.45	94.48	91.72	91.98	380354
2018-08-02	91.37	93.47	91.33	92.58	284175
2018-08-03	92.68	93.76	92.47	93.33	257622
2018-08-06	90.80	94.30	90.80	93.88	368201
2018-08-07	94.40	95.83	94.04	94.20	345557
2018-08-08	94.18	94.23	92.84	93.40	285340
2018-08-09	93.22	94.16	92.47	92.87	244291
2018-08-10	92.35	92.57	91.30	91.86	250503
2018-08-13	91.98	92.49	90.86	91.13	222538
2018-08-14	91.45	92.51	91.41	91.54	185990
2018-08-15	90.89	91.36	89.68	91.28	329785
2018-08-16	91.73	92.55	91.48	92.14	298170
2018-08-17	92.12	93.92	92.12	93.45	275593
2018-08-20	93.56	94.29	93.50	93.79	223872
2018-08-21	93.98	94.52	93.75	94.09	256013
2018-08-22	93.73	93.73	92.42	92.97	317062
2018-08-23	92.88	92.90	91.76	92.17	272329
2018-08-24	92.60	92.71	91.94	92.48	164011
2018-08-27	92.83	94.32	92.83	93.87	192229
2018-08-28	94.01	94.68	92.70	93.56	309473
2018-08-29	94.08	95.39	93.52	94.74	323311
2018-08-30	94.75	94.86	93.69	93.94	250909
2018-08-31	93.76	94.48	93.45	94.16	266898
2018-09-04	94.04	94.43	92.87	93.60	241421
2018-09-05	93.37	94.07	92.36	93.24	1162884
2018-09-06	93.19	93.86	92.37	92.55	767087
2018-09-07	92.23	92.40	90.72	91.45	878084
2018-09-10	91.58	93.03	91.25	92.29	1357150
2018-09-11	92.03	92.28	91.40	92.09	670074
2018-09-12	92.24	93.68	91.75	93.10	851269
2018-09-13	93.76	95.18	93.70	94.53	481641
2018-09-14	94.37	95.78	94.37	95.32	500283
2018-09-17	95.31	95.93	94.46	94.86	852145
2018-09-18	94.87	95.47	93.81	95.27	716154
2018-09-19	95.54	96.68	95.54	96.11	255687
2018-09-20	96.72	97.23	96.29	97.00	330830
2018-09-21	97.30	97.93	97.22	97.63	998519
2018-09-24	97.04	97.41	94.95	96.14	541752
2018-09-25	96.47	96.67	94.97	95.14	459475
2018-09-26	95.00	95.47	94.06	94.24	303703
2018-09-27	94.00	94.79	93.49	93.95	261889
2018-09-28	93.67	94.40	93.24	93.44	438177
2018-10-01	94.10	94.89	93.39	93.83	335606
2018-10-02	93.98	94.45	93.55	94.18	635958
2018-10-03	94.74	95.56	93.97	94.62	739865
2018-10-04	94.32	94.90	93.17	93.66	169452
2018-10-05	93.68	93.90	90.83	91.62	380092
2018-10-08	90.98	91.51	89.96	90.76	261743
2018-10-09	90.77	91.10	89.82	89.91	394722
2018-10-10	89.66	89.79	85.78	85.89	665352
2018-10-11	85.78	86.39	83.23	83.41	678985
2018-10-12	84.84	85.63	82.31	83.62	462038
2018-10-15	83.47	85.31	83.21	84.54	409819
2018-10-16	85.15	87.00	84.42	86.92	396407
2018-10-17	86.64	87.39	85.48	86.99	456827
2018-10-18	86.34	86.47	83.52	83.94	519745
2018-10-19	84.05	84.36	82.32	82.76	391663
2018-10-22	83.21	83.80	82.49	83.18	262567
2018-10-23	81.50	82.89	80.28	81.89	397944
2018-10-24	81.98	83.08	77.57	77.81	767293
2018-10-25	80.53	81.22	75.70	76.17	1257667
2018-10-26	77.02	77.92	75.07	76.85	654626
2018-10-29	77.69	79.87	76.64	77.17	704465
2018-10-30	77.10	79.75	77.08	79.63	556515
2018-10-31	80.68	81.62	80.17	80.91	1305505
2018-11-01	81.00	83.28	80.79	83.08	370730
2018-11-02	83.80	84.45	83.06	84.10	486471
2018-11-05	84.11	84.88	83.29	84.04	510909
2018-11-06	83.99	85.43	83.80	85.37	333575
2018-11-07	86.00	87.60	84.89	87.26	423167
2018-11-08	86.96	87.79	86.26	86.51	278303
2018-11-09	85.61	86.00	83.30	84.75	594329
2018-11-12	84.85	84.85	83.15	83.25	513721
2018-11-13	83.56	87.97	82.88	83.27	306828
2018-11-14	83.96	84.81	82.48	82.66	487510
2018-11-15	82.01	84.11	81.25	83.93	425604
2018-11-16	83.30	84.46	81.00	84.09	218749
2018-11-19	83.81	84.10	82.36	82.63	497124
2018-11-20	81.34	82.90	80.90	81.73	350117
2018-11-21	82.19	83.39	81.73	82.56	176072
2018-11-23	81.72	82.83	81.65	81.94	96470
2018-11-26	82.63	83.86	82.36	83.84	230507
2018-11-27	83.40	83.42	81.91	82.53	204787
2018-11-28	82.96	84.92	81.99	84.82	151654
2018-11-29	84.40	85.01	83.41	84.40	191455
2018-11-30	84.51	86.24	84.20	85.95	455873
2018-12-03	86.00	88.81	85.50	86.50	288570
2018-12-04	86.62	86.62	82.23	82.41	321655
2018-12-06	81.10	82.87	79.46	82.71	332842
2018-12-07	82.33	83.59	79.87	79.97	305903
2018-12-10	79.98	80.83	78.14	79.58	202732
2018-12-11	81.08	81.83	80.32	80.47	417456
2018-12-12	81.79	82.97	81.38	81.72	300866
2018-12-13	81.79	82.59	80.93	81.03	204127
2018-12-14	79.72	81.81	79.52	80.21	304812
2018-12-17	80.20	81.56	78.53	79.06	376839
2018-12-18	79.94	80.99	79.31	79.96	317612
2018-12-19	79.84	80.67	76.39	77.03	349597
2018-12-20	76.58	77.42	74.84	76.15	288854
2018-12-21	76.49	77.75	75.62	75.78	570155
2018-12-24	75.22	75.58	72.83	72.88	126993
2018-12-26	73.49	76.66	72.27	76.64	160249
2018-12-27	75.27	77.91	75.03	77.85	242893
2018-12-28	77.96	78.33	76.79	77.33	175239
2018-12-31	77.97	78.91	76.79	78.85	237329
2019-01-02	77.45	78.82	76.85	78.29	312516
2019-01-03	77.95	79.55	75.50	76.02	269205
2019-01-04	77.40	79.05	77.28	78.79	210998
2019-01-07	78.44	80.43	77.91	79.15	352122
2019-01-08	80.02	80.97	79.80	80.79	237741
2019-01-09	81.35	82.34	80.69	81.88	262234
2019-01-10	81.48	82.72	80.78	82.69	156300
2019-01-11	82.20	82.72	81.65	82.44	373515
2019-01-14	81.79	82.05	81.08	81.16	270915
2019-01-15	81.31	81.78	80.08	80.63	256831
2019-01-16	80.70	81.55	80.70	80.86	235276
2019-01-17	80.20	82.90	80.06	82.38	264170
2019-01-18	83.09	84.46	82.64	84.22	274285
2019-01-22	83.52	83.99	81.80	82.37	236606
2019-01-23	82.51	83.49	80.77	81.78	190767
2019-01-24	81.88	83.43	81.58	82.42	138785
2019-01-25	83.82	85.65	83.20	85.18	262763
2019-01-28	84.29	84.66	83.28	84.19	265172
2019-01-29	84.80	86.94	84.68	86.18	327590
2019-01-30	87.02	87.71	85.60	87.26	269935
2019-01-31	86.99	87.53	85.67	86.44	452510
2019-02-01	86.44	87.23	85.60	86.77	306747
2019-02-04	86.82	88.16	86.65	87.93	252929
2019-02-05	87.91	88.58	86.61	88.23	276323
2019-02-06	88.20	88.63	87.91	88.06	198999
2019-02-07	87.58	87.87	86.38	87.45	376848
2019-02-08	87.01	88.17	86.24	87.22	234143
2019-02-11	87.40	88.08	86.66	87.54	293563
2019-02-12	88.26	90.25	88.26	90.00	295211
2019-02-13	90.21	91.21	89.81	90.22	339495
2019-02-14	88.39	88.55	85.19	87.30	1114186
2019-02-15	87.35	90.45	85.90	88.44	490303
2019-02-19	87.90	89.56	87.78	88.50	383646
2019-02-20	88.77	89.15	88.16	89.00	267548
2019-02-21	88.51	89.08	86.91	87.54	542212
2019-02-22	87.98	88.69	87.39	88.06	310468
2019-02-25	88.57	89.25	87.71	88.61	561194
2019-02-26	88.27	88.61	86.74	86.78	371145
2019-02-27	86.79	87.52	86.19	87.21	217002
2019-02-28	87.09	87.09	86.09	86.42	276440
2019-03-01	87.37	87.37	86.07	86.69	354611
2019-03-04	87.01	87.92	86.42	87.32	387549
2019-03-05	87.48	87.85	87.06	87.29	215537
2019-03-06	87.30	87.62	86.47	86.58	224500
2019-03-07	86.55	86.60	84.91	85.32	237843
2019-03-08	84.14	84.82	84.14	84.38	243143
2019-03-11	84.49	85.44	84.47	85.41	223650
2019-03-12	85.41	85.69	84.61	85.20	222848
2019-03-13	85.63	85.95	84.72	85.17	415249
2019-03-14	84.97	85.08	83.72	84.35	400210
2019-03-15	84.39	85.75	83.98	84.45	718794
2019-03-18	84.58	85.74	84.04	85.71	224659
2019-03-19	86.20	86.54	85.41	85.72	266461
2019-03-20	85.53	86.25	83.95	84.37	284100
2019-03-21	84.01	85.72	84.01	85.01	245545
2019-03-22	84.60	84.63	81.45	81.51	306695
2019-03-25	81.61	82.08	81.12	81.57	217239
2019-03-26	82.33	83.19	81.90	82.60	241885
2019-03-27	82.85	83.40	82.28	83.13	262602
2019-03-28	82.92	84.21	82.82	83.45	284508
2019-03-29	84.19	84.41	83.43	83.87	291099
2019-04-01	84.75	86.38	84.75	86.04	447398
2019-04-02	86.21	87.16	85.27	86.78	362036
2019-04-03	87.59	88.88	87.26	88.00	514212
2019-04-04	88.18	88.99	87.91	88.66	355658
2019-04-05	89.04	89.87	88.93	89.61	315874
2019-04-08	89.22	89.79	88.43	89.70	403093
2019-04-09	89.37	90.24	88.61	89.19	431795
2019-04-10	89.50	89.79	88.56	88.77	278087
2019-04-11	89.00	90.15	88.57	89.82	340930
2019-04-12	90.69	91.23	89.94	90.24	252789
2019-04-15	90.36	90.72	88.91	88.99	329577
2019-04-16	88.92	89.89	88.92	89.83	305397
2019-04-17	90.33	90.60	89.18	89.70	269460
2019-04-18	90.07	91.69	89.80	91.51	489030
2019-04-22	87.28	89.38	85.85	87.26	980202
2019-04-23	87.35	87.93	86.00	87.26	467868
2019-04-24	87.56	88.80	86.95	88.40	381756
2019-04-25	88.01	88.06	86.25	86.74	281797
2019-04-26	86.74	87.55	86.44	87.45	250730
2019-04-29	87.82	88.62	87.73	87.97	209430
2019-04-30	88.15	88.27	86.55	87.27	307555
2019-05-01	87.66	87.79	86.05	86.12	229043
2019-05-02	85.98	86.55	85.04	86.53	255559
2019-05-03	87.15	88.36	87.15	88.22	200458
2019-05-06	86.31	87.43	85.81	86.93	264111
2019-05-07	85.62	85.71	84.34	84.93	175158
2019-05-08	84.84	85.30	83.85	83.97	206960
2019-05-09	83.09	84.25	82.71	83.93	254019
2019-05-10	83.41	83.81	81.91	83.56	317451
2019-05-13	82.67	83.74	80.57	80.89	376390
2019-05-14	81.30	81.84	80.75	81.01	473708
2019-05-15	80.37	81.69	80.21	81.19	245394
2019-05-16	81.60	82.33	80.94	81.36	326281
2019-05-17	80.44	81.12	79.60	79.65	231329
2019-05-20	79.22	80.09	78.88	79.48	280943
2019-05-21	80.12	80.97	80.01	80.58	201730
2019-05-22	80.17	80.52	79.26	79.29	206063
2019-05-23	78.43	78.75	77.01	77.50	414167
2019-05-24	78.06	78.65	77.30	77.41	213006
2019-05-28	77.44	77.90	76.61	76.69	273754
2019-05-29	76.14	77.77	76.14	77.39	247834
2019-05-30	77.65	78.45	77.00	77.56	248670
2019-05-31	76.55	76.80	75.85	75.94	273445
2019-06-03	75.65	77.62	75.65	76.95	331705
2019-06-04	77.89	80.20	77.82	80.09	239843
2019-06-05	80.21	80.98	78.99	80.92	327023
2019-06-06	81.00	81.18	78.88	79.49	304591
2019-06-07	80.00	80.76	79.72	79.88	182263
2019-06-10	80.45	80.91	80.15	80.19	221787
2019-06-11	81.04	81.91	80.15	80.51	156540
2019-06-12	80.00	81.96	77.98	78.24	440898
2019-06-13	78.39	78.89	76.71	77.48	654300
2019-06-14	77.44	77.92	76.16	77.63	329319
2019-06-17	77.30	77.99	75.57	75.74	380644
2019-06-18	76.30	79.21	76.30	78.94	496035
2019-06-19	79.00	79.71	78.58	79.38	352660
2019-06-20	80.56	81.52	79.99	81.35	383187
2019-06-21	81.06	81.06	79.53	79.56	880440
2019-06-24	79.77	80.88	79.28	79.61	288767
2019-06-25	80.12	80.82	79.67	80.16	265048
2019-06-26	80.34	80.53	79.93	80.13	319206
2019-06-27	78.53	80.41	78.35	80.33	342511
2019-06-28	80.50	82.57	80.00	82.32	622961
2019-07-01	83.75	83.90	81.99	82.31	356695
2019-07-02	82.02	82.21	81.25	81.71	395544
2019-07-03	81.94	82.86	81.80	82.76	169632
2019-07-05	82.24	82.24	81.04	82.03	165493
2019-07-08	81.46	82.01	80.32	80.56	264093
2019-07-09	80.00	80.40	79.50	80.31	294589
2019-07-10	80.65	80.80	79.48	79.97	267991
2019-07-11	79.84	80.75	79.47	80.69	374208
2019-07-12	82.67	84.37	82.02	83.54	629119
2019-07-15	83.54	84.01	82.82	83.75	565370
2019-07-16	83.75	85.25	83.00	85.00	644523
2019-07-17	84.89	86.12	84.13	84.93	704942
2019-07-18	84.60	84.74	83.47	83.87	524502
2019-07-19	84.55	85.32	83.78	84.79	567456
2019-07-22	85.02	85.71	84.85	85.16	443252
2019-07-23	85.00	88.75	83.12	88.59	1545282
2019-07-24	88.51	90.00	87.51	89.87	561723
2019-07-25	88.77	89.25	87.14	87.57	669840
2019-07-26	88.00	88.00	86.42	86.83	340937
2019-07-29	86.78	86.78	85.37	85.74	406178
2019-07-30	84.91	85.85	84.91	85.68	478364
2019-07-31	85.65	86.22	83.65	84.52	622881
2019-08-01	84.34	85.80	82.51	82.70	436117
2019-08-02	82.58	83.20	81.33	82.51	382971
2019-08-05	81.06	81.73	79.96	80.99	538262
2019-08-06	81.66	83.06	81.66	82.90	368128
2019-08-07	81.82	83.94	80.89	83.66	470585
2019-08-08	84.17	85.46	83.84	84.91	437771
2019-08-09	84.50	84.50	82.91	82.93	290597
2019-08-12	82.49	83.26	81.76	82.45	243416
2019-08-13	82.00	85.32	81.97	83.54	209686
2019-08-14	81.89	82.24	80.19	80.80	213470
2019-08-15	81.17	81.28	80.21	80.79	189046
2019-08-16	81.37	82.63	81.28	82.32	148260
2019-08-19	83.63	84.02	82.43	82.86	368291
2019-08-20	82.58	82.82	81.90	82.08	216748
2019-08-21	82.92	83.22	82.44	82.65	155491
2019-08-22	82.92	83.32	82.31	82.90	138550
2019-08-23	82.63	83.09	80.76	81.07	325417
2019-08-26	82.04	82.04	79.55	80.09	362274
2019-08-27	80.88	80.90	79.34	79.61	407579
2019-08-28	79.43	80.54	78.88	79.78	406258
2019-08-29	80.91	81.70	80.54	81.48	260662
2019-08-30	82.36	82.90	81.40	82.56	489301
2019-09-03	81.81	81.94	79.10	80.75	292017
2019-09-04	81.58	81.76	80.76	81.41	265821
2019-09-05	82.28	85.07	82.28	84.23	334569
2019-09-06	84.64	85.23	83.89	84.80	278479
2019-09-09	84.87	85.78	84.42	85.69	366486
2019-09-10	85.37	87.54	85.15	87.44	354335
2019-09-11	87.77	88.34	86.12	88.11	302522
2019-09-12	88.07	88.80	87.25	88.50	273418
2019-09-13	89.11	90.09	88.32	89.34	342827
2019-09-16	88.86	89.25	88.25	89.16	226805
2019-09-17	88.51	89.55	88.00	89.41	317132
2019-09-18	87.12	89.10	85.21	88.74	599660
2019-09-19	88.87	89.18	87.92	88.23	311637
2019-09-20	88.31	88.64	86.16	86.36	819931
2019-09-23	85.69	87.41	85.59	87.05	180099
2019-09-24	87.12	87.71	85.10	85.49	229701
2019-09-25	85.46	86.87	85.39	86.64	308209
2019-09-26	86.45	86.83	85.61	86.10	211461
2019-09-27	86.22	86.57	85.41	86.01	300659
2019-09-30	86.02	86.88	85.91	86.76	235191
2019-10-01	87.45	88.14	84.59	85.01	232831
2019-10-02	84.14	84.14	81.53	82.81	364248
2019-10-03	82.53	83.22	81.42	83.15	236066
2019-10-04	83.20	83.89	82.86	83.79	151451
2019-10-07	83.33	83.55	82.37	83.39	447098
2019-10-08	80.95	81.45	79.32	80.60	585959
2019-10-09	80.24	81.59	79.89	81.09	317650
2019-10-10	81.36	82.94	81.24	82.04	189635
2019-10-11	83.14	86.00	82.85	84.44	258496
2019-10-14	84.09	84.73	83.85	84.55	194525
2019-10-15	84.79	86.19	84.33	85.53	206374
2019-10-16	85.57	86.50	84.96	85.89	374611
2019-10-17	86.53	87.97	86.53	87.78	356603
2019-10-18	87.80	88.11	87.22	87.53	308226
2019-10-21	87.51	88.72	86.73	87.07	269920
2019-10-22	87.19	88.47	86.15	88.23	384863
2019-10-23	89.03	90.49	87.89	90.45	333474
2019-10-24	90.55	90.72	89.04	89.35	266145
2019-10-25	89.41	92.12	88.97	91.88	362052
2019-10-28	91.86	93.07	91.42	91.89	503052
2019-10-29	91.55	94.39	91.30	94.32	541913
2019-10-30	89.62	91.99	88.29	89.72	714094
2019-10-31	88.97	89.80	86.86	89.57	806675
2019-11-01	90.34	91.88	90.08	91.46	458379
2019-11-04	92.09	94.46	92.09	94.03	556587
2019-11-05	93.86	94.54	92.65	92.86	310430
2019-11-06	92.98	92.98	91.79	92.29	259827
2019-11-07	92.64	93.54	91.80	92.02	310416
2019-11-08	92.00	92.07	91.21	92.03	290825
2019-11-11	91.48	92.31	91.06	91.46	162587
2019-11-12	91.43	92.12	91.18	92.08	279418
2019-11-13	91.55	91.73	90.61	90.80	156566
2019-11-14	90.49	91.23	90.49	90.92	139780
2019-11-15	91.38	91.85	90.92	91.77	236004
2019-11-18	91.24	91.73	90.93	91.70	330995
2019-11-19	92.20	92.26	91.14	91.40	165030
2019-11-20	90.91	91.65	89.55	90.58	363580
2019-11-21	91.00	91.46	90.56	91.01	197636
2019-11-22	91.31	92.46	90.71	92.41	239697
2019-11-25	92.99	93.84	92.32	93.18	288205
2019-11-26	93.02	93.76	92.35	92.93	252479
2019-11-27	93.06	93.95	92.57	93.46	202558
2019-11-29	93.32	93.56	92.04	92.26	92458
2019-12-02	92.65	93.34	91.54	91.59	136410
2019-12-03	90.57	91.20	89.74	90.30	302398
2019-12-04	91.14	92.11	90.49	90.88	219609
2019-12-05	91.35	92.10	91.00	91.85	215174
2019-12-06	93.01	93.47	92.38	92.44	244189
2019-12-09	92.71	92.78	91.66	92.24	265510
2019-12-10	91.98	93.31	91.84	92.96	246992
2019-12-11	92.87	94.85	92.31	94.61	231712
2019-12-12	94.56	96.32	93.80	95.96	237193
2019-12-13	95.78	96.55	93.80	94.25	272058
2019-12-16	95.08	96.79	94.63	95.91	434621
2019-12-17	96.30	96.66	95.43	96.10	266696
2019-12-18	96.35	96.73	95.27	96.61	230564
2019-12-19	96.80	97.10	96.15	96.77	258999
2019-12-20	96.90	97.94	96.19	97.80	1271185
2019-12-23	98.14	98.32	95.93	97.16	266751
2019-12-24	97.36	97.81	96.75	97.16	107621
2019-12-26	96.95	97.80	96.95	97.74	138432
2019-12-27	97.91	98.09	97.37	97.52	130185
2019-12-30	97.21	97.52	96.18	97.15	148729
2019-12-31	97.03	97.75	96.65	96.73	205309
2020-01-02	97.53	98.16	96.15	98.16	386531
2020-01-03	96.73	97.37	96.07	97.23	228944
2020-01-06	96.33	97.23	96.24	97.07	239873
2020-01-07	97.06	97.45	95.94	97.01	199438
2020-01-08	96.84	98.03	96.84	97.33	225305
2020-01-09	97.56	97.91	97.21	97.76	215733
2020-01-10	97.80	97.92	96.36	96.58	215069
2020-01-13	96.55	97.01	96.21	96.73	362466
2020-01-14	96.99	97.18	96.02	96.37	215164
2020-01-15	96.04	96.62	95.19	95.84	383143
2020-01-16	96.44	97.46	96.24	97.46	200610
2020-01-17	97.45	97.79	96.65	96.83	156525
2020-01-21	96.36	96.36	95.18	95.39	229505
2020-01-22	95.73	96.14	94.35	94.53	208455
2020-01-23	94.36	95.25	93.33	94.79	277017
2020-01-24	94.99	94.99	92.93	93.04	268252
2020-01-27	91.27	92.42	90.81	91.27	366271
2020-01-28	91.73	93.65	91.37	93.13	257256
2020-01-29	93.49	94.00	92.93	92.98	160093
2020-01-30	92.33	93.14	91.73	92.93	320102
2020-01-31	92.47	92.47	88.94	89.18	565959
2020-02-03	89.87	92.00	89.43	91.08	307029
2020-02-04	92.67	94.07	92.58	93.55	251214
2020-02-05	94.78	95.23	94.10	94.64	239588
2020-02-06	95.28	95.28	93.14	93.38	246736
2020-02-07	92.69	93.03	91.80	92.24	250722
2020-02-10	91.87	92.58	91.42	92.53	316135
2020-02-11	93.07	94.37	93.07	93.81	332892
2020-02-12	94.63	95.18	93.55	94.70	481069
2020-02-13	97.59	98.19	92.95	93.08	740625
2020-02-14	93.41	94.71	92.34	92.58	323568
2020-02-18	91.87	92.40	90.52	91.31	317305
2020-02-19	91.87	92.09	88.85	89.63	684766
2020-02-20	89.57	90.72	89.24	89.75	323725
2020-02-21	89.40	89.61	87.90	88.14	339134
2020-02-24	85.05	87.14	84.51	85.57	484412
2020-02-25	85.99	86.32	83.16	83.26	425942
2020-02-26	83.98	85.46	82.95	83.04	464566
2020-02-27	81.16	85.15	80.01	82.18	645093
2020-02-28	79.81	82.09	79.32	81.89	665173
2020-03-02	82.63	85.34	81.76	85.11	498858
2020-03-03	84.97	87.04	83.05	84.60	631111
2020-03-04	86.68	86.68	84.69	86.31	401952
2020-03-05	84.21	84.99	81.98	82.63	318438
2020-03-06	79.92	82.40	79.31	81.45	292881
2020-03-09	76.23	78.98	70.01	72.08	724435
2020-03-10	74.31	77.00	72.65	76.82	656653
2020-03-11	74.30	75.45	71.41	71.90	385174
2020-03-12	66.83	70.96	64.18	68.84	691873
2020-03-13	72.75	76.74	71.32	76.17	842451
2020-03-16	73.42	77.97	68.53	69.09	820838
2020-03-17	70.36	74.87	68.45	73.10	679213
2020-03-18	67.00	71.80	65.40	70.42	823978
2020-03-19	69.61	72.99	66.96	68.06	679473
2020-03-20	68.17	69.15	64.24	64.79	836662
2020-03-23	64.66	65.83	59.30	59.99	796490
2020-03-24	62.95	65.40	61.51	64.61	736025
2020-03-25	65.08	72.00	63.99	68.60	673751
2020-03-26	69.46	73.34	68.24	73.01	391853
2020-03-27	70.60	71.82	68.66	69.27	376576
2020-03-30	68.97	70.66	68.13	69.89	412891
2020-03-31	69.76	69.96	67.42	69.00	569545
2020-04-01	66.43	66.43	62.97	64.23	479881
2020-04-02	63.92	67.51	63.37	66.41	484061
2020-04-03	66.43	67.78	64.27	66.32	348957
2020-04-06	68.85	72.35	68.71	72.04	403685
2020-04-07	74.44	77.02	72.63	72.74	470414
2020-04-08	73.92	78.12	73.00	77.72	489589
2020-04-09	79.22	80.70	76.70	78.10	328676
2020-04-13	77.39	77.39	74.21	74.76	339172
2020-04-14	76.24	77.32	75.24	76.59	287949
2020-04-15	73.82	74.68	72.74	73.08	282724
2020-04-16	73.09	75.03	72.23	74.88	281172
2020-04-17	77.10	78.25	75.19	75.74	326813
2020-04-20	74.12	74.94	72.77	73.80	373880
2020-04-21	72.03	73.23	71.30	72.66	211931
2020-04-22	74.09	74.59	73.00	73.91	192008
2020-04-23	74.73	76.37	74.32	74.57	254553
2020-04-24	75.25	76.72	73.71	76.03	443406
2020-04-27	77.43	81.62	74.82	80.73	603495
2020-04-28	82.20	83.15	79.48	80.99	469960
2020-04-29	82.64	83.91	82.04	83.27	332973
2020-04-30	82.37	82.37	80.47	80.51	681647
2020-05-01	79.20	79.20	76.49	76.89	303163
2020-05-04	75.86	76.93	75.19	76.46	323562
2020-05-05	77.59	78.39	77.10	77.30	252713
2020-05-06	77.99	77.99	75.67	75.69	256253
2020-05-07	76.86	78.20	75.48	76.61	368938
2020-05-08	78.16	78.89	76.61	78.69	198115
2020-05-11	77.69	78.46	76.08	77.63	460284
2020-05-12	78.08	78.08	74.54	74.64	285946
2020-05-13	74.10	74.94	69.72	70.92	462439
2020-05-14	69.23	72.26	68.12	72.13	346752
2020-05-15	71.80	74.06	70.72	73.09	938494
2020-05-18	75.43	79.44	74.85	78.53	411283
2020-05-19	78.27	79.42	77.71	78.08	342437
2020-05-20	79.47	80.58	78.89	79.46	232947
2020-05-21	78.62	80.05	78.62	79.35	322398
2020-05-22	79.63	79.87	77.93	79.69	302355
2020-05-26	82.17	84.28	81.00	83.82	323803
2020-05-27	85.00	86.60	84.75	85.89	278386
2020-05-28	86.87	86.87	82.69	83.28	228516
2020-05-29	82.81	84.64	81.03	82.17	251561
2020-06-01	82.60	83.50	81.86	82.77	212988
2020-06-02	83.83	84.43	83.10	83.45	168072
2020-06-03	83.95	86.17	83.95	85.68	199320
2020-06-04	85.10	86.20	84.21	86.15	311876
2020-06-05	88.67	90.22	87.67	89.59	271070
2020-06-08	88.50	92.50	88.24	91.72	392069
2020-06-09	90.37	91.90	89.68	90.67	383563
2020-06-10	90.64	90.64	87.39	87.44	362114
2020-06-11	83.97	84.63	80.05	80.14	420577
2020-06-12	83.29	84.13	79.14	81.79	441638
2020-06-15	79.08	83.00	78.96	82.36	297404
2020-06-16	85.86	85.97	83.00	83.80	279562
2020-06-17	84.01	84.72	82.74	84.51	395444
2020-06-18	84.71	84.86	83.34	83.61	400360
2020-06-19	85.34	85.34	82.19	83.51	793690
2020-06-22	83.17	83.17	81.33	82.69	266606
2020-06-23	84.06	84.06	81.84	82.21	263885
2020-06-24	81.85	81.85	79.57	80.28	212437
2020-06-25	79.40	80.86	79.08	80.71	239967
2020-06-26	80.06	81.69	79.67	81.05	1028393
2020-06-29	81.30	82.96	81.08	82.85	210777
2020-06-30	82.81	84.81	82.02	84.24	311652
2020-07-01	84.56	84.56	82.30	82.51	215145
2020-07-02	84.02	85.17	83.29	83.98	172826
2020-07-06	85.42	85.93	84.25	85.29	251440
2020-07-07	84.42	85.33	83.98	84.42	213870
2020-07-08	84.90	85.69	84.05	85.56	400094
2020-07-09	85.64	85.75	83.54	83.82	195910
2020-07-10	84.04	84.67	83.59	84.32	234144
2020-07-13	85.04	86.79	84.72	86.28	302112
2020-07-14	86.31	88.36	85.39	88.20	380475
2020-07-15	89.78	90.25	88.05	89.84	267687
2020-07-16	89.82	91.01	88.82	89.54	268643
2020-07-17	90.09	90.95	89.24	89.35	329902
2020-07-20	88.62	89.13	87.36	88.08	172342
2020-07-21	88.90	89.92	88.40	89.60	221685
2020-07-22	89.45	90.38	89.45	90.18	296743
2020-07-23	90.24	92.23	89.78	90.99	442638
2020-07-24	91.62	92.38	90.48	91.53	342917
2020-07-27	93.99	96.09	91.09	93.74	727764
2020-07-28	93.51	94.23	90.37	90.41	601966
2020-07-29	90.37	92.62	90.37	91.71	1069395
2020-07-30	90.29	90.96	89.14	90.96	328887
2020-07-31	90.96	91.84	88.38	90.39	571954
2020-08-03	91.15	92.74	90.32	91.96	342818
2020-08-04	91.65	92.46	91.26	92.28	242676
2020-08-05	92.50	93.97	92.49	93.56	174554
2020-08-06	93.93	93.93	93.14	93.48	213673
2020-08-07	93.43	95.28	93.03	95.24	222830
2020-08-10	95.50	97.35	92.34	96.82	513938
2020-08-11	97.79	98.94	92.90	98.06	415560
2020-08-12	98.89	98.89	97.51	98.13	274257
2020-08-13	97.80	97.97	96.84	97.39	197479
2020-08-14	96.17	98.06	96.04	97.44	197500
2020-08-17	97.58	98.25	96.99	97.70	134974
2020-08-18	97.40	97.79	96.59	96.67	167193
2020-08-19	97.01	97.39	95.86	96.18	206024
2020-08-20	95.02	95.99	94.65	95.59	182448
2020-08-21	95.45	96.30	95.34	96.20	176170
2020-08-24	97.15	97.91	96.61	97.16	254072
2020-08-25	97.49	97.57	96.09	96.72	192191
2020-08-26	96.76	97.79	95.97	97.26	272293
2020-08-27	97.78	98.00	97.04	97.28	142018
2020-08-28	97.78	98.24	96.95	98.20	152073
2020-08-31	97.62	99.00	96.69	96.71	196163
2020-09-01	97.08	98.06	96.37	97.58	365192
2020-09-02	97.86	98.97	97.60	98.45	411527
2020-09-03	98.62	98.64	93.71	94.46	329623
2020-09-04	95.63	96.23	94.47	94.70	331274
2020-09-08	93.94	93.94	92.10	92.48	268678
2020-09-09	93.11	94.57	93.02	94.12	279681
2020-09-10	94.18	94.18	91.70	91.97	216130
2020-09-11	92.35	92.96	91.59	92.72	313281
2020-09-14	93.34	94.09	92.88	93.89	371580
2020-09-15	94.38	94.75	93.10	93.59	227045
2020-09-16	94.49	94.49	92.47	92.82	335671
2020-09-17	91.97	93.93	90.68	93.39	337071
2020-09-18	94.18	94.18	91.22	91.72	561667
2020-09-21	90.00	90.00	87.77	88.70	353298
2020-09-22	88.82	91.69	87.95	88.81	343179
2020-09-23	88.85	89.86	87.46	87.64	368979
2020-09-24	87.42	89.87	86.88	88.75	241566
2020-09-25	88.05	89.44	87.81	88.93	184982
2020-09-28	90.24	92.10	90.08	91.42	311931
2020-09-29	90.86	91.72	90.47	91.28	266432
2020-09-30	91.83	93.02	91.38	92.04	473720
2020-10-01	92.12	93.10	90.26	90.95	319403
2020-10-02	89.33	92.89	89.33	91.88	265063
2020-10-05	92.94	95.14	92.92	94.90	222831
2020-10-06	95.39	97.02	94.61	94.82	350681
2020-10-07	96.20	97.49	91.39	95.63	183836
2020-10-08	96.71	96.82	93.91	96.28	149336
2020-10-09	96.98	97.06	95.56	95.98	167758
2020-10-12	97.41	98.97	96.76	97.95	287601
2020-10-13	96.66	98.36	96.66	98.01	259461
2020-10-14	98.19	100.40	98.19	98.63	224263
2020-10-15	97.49	100.73	97.12	100.41	234118
2020-10-16	100.02	101.51	100.02	100.88	198379
2020-10-19	102.70	102.70	100.44	100.78	262177
2020-10-20	101.84	102.78	101.47	101.98	227440
2020-10-21	102.64	103.62	101.44	101.66	324575
2020-10-22	102.15	104.07	102.00	103.87	232824
2020-10-23	104.85	106.20	104.20	105.54	362123
2020-10-26	104.03	104.03	102.03	102.72	389948
2020-10-27	99.65	102.27	98.99	101.59	468436
2020-10-28	100.74	101.73	99.51	100.00	474723
2020-10-29	100.30	101.66	98.54	101.32	350565
2020-10-30	100.86	101.90	100.43	101.82	465638
2020-11-02	103.25	105.35	102.66	104.93	335128
2020-11-03	105.98	108.30	105.49	107.85	275751
2020-11-04	105.37	106.30	102.72	102.79	341935
2020-11-05	103.99	107.00	103.85	105.78	267973
2020-11-06	106.46	106.53	104.91	105.07	172612
2020-11-09	110.26	111.93	108.14	108.24	326394
2020-11-10	108.99	112.07	108.21	111.17	279816
2020-11-11	111.64	112.39	109.66	112.32	252808
2020-11-12	111.88	112.34	110.65	111.23	481351
2020-11-13	111.90	114.83	111.90	114.53	305055
2020-11-16	115.15	118.44	115.02	117.79	334972
2020-11-17	116.74	116.78	114.36	116.16	223396
2020-11-18	116.77	117.43	114.50	114.59	196020
2020-11-19	114.00	114.73	113.43	114.63	185736
2020-11-20	114.92	114.94	112.87	113.29	287351
2020-11-23	114.36	115.00	113.57	114.03	149568
2020-11-24	115.60	116.41	114.36	115.63	246729
2020-11-25	115.37	115.37	113.49	114.19	187263
2020-11-27	114.71	115.23	112.87	115.01	69358
2020-11-30	115.20	115.74	113.39	115.00	204515
2020-12-01	116.41	116.55	115.05	116.00	210642
2020-12-02	115.44	116.43	114.73	114.95	165758
2020-12-03	114.80	115.76	113.93	114.23	176984
2020-12-04	115.22	117.92	114.78	117.92	187858
2020-12-07	117.79	118.48	117.35	118.26	235149
2020-12-08	118.28	119.63	118.00	119.51	181751
2020-12-09	119.99	121.14	118.25	120.09	282754
2020-12-10	119.77	120.43	118.57	119.50	501454
2020-12-11	118.90	120.76	118.36	120.71	294305
2020-12-14	122.38	122.51	118.28	118.28	174038
2020-12-15	119.52	121.15	118.61	120.16	169306
2020-12-16	120.60	120.60	118.48	118.99	180634
2020-12-17	119.49	119.84	118.45	119.16	193088
2020-12-18	119.54	120.14	117.65	118.72	565703
2020-12-21	117.31	119.10	116.02	118.82	301673
2020-12-22	118.88	119.41	118.06	118.39	106258
2020-12-23	119.23	119.44	118.06	118.85	152248
2020-12-24	119.62	119.62	117.75	118.81	72174
2020-12-28	119.07	119.51	117.39	117.95	178287
2020-12-29	118.09	118.65	114.64	116.00	179517
2020-12-30	115.88	117.43	115.88	116.60	127815
2020-12-31	116.85	117.48	115.66	116.25	195210
2021-01-04	116.69	116.88	112.68	113.73	234307
2021-01-05	113.73	115.73	113.73	115.05	207063
2021-01-06	116.76	121.52	116.76	120.66	386811
2021-01-07	121.09	123.01	119.98	122.53	236139
2021-01-08	122.52	123.00	119.35	121.50	183686
2021-01-11	120.74	122.20	120.41	121.95	179702
2021-01-12	122.45	123.42	121.16	121.80	132590
2021-01-13	121.66	121.66	118.70	118.80	172371
2021-01-14	118.93	120.06	118.09	118.47	168844
2021-01-15	117.59	121.14	114.81	118.25	404844
2021-01-19	119.54	121.19	119.27	119.99	366784
2021-01-20	119.75	122.48	119.32	122.14	276647
2021-01-21	122.45	122.45	120.49	120.98	174492
2021-01-22	120.69	123.74	119.88	123.40	299805
2021-01-25	122.82	125.24	121.02	121.47	319502
2021-01-26	121.94	121.94	118.09	119.15	246520
2021-01-27	117.21	119.20	114.63	117.47	316287
2021-01-28	118.99	119.53	117.00	117.22	274758
2021-01-29	116.91	117.22	113.91	114.50	618716
2021-02-01	116.71	117.07	113.72	115.78	215829
2021-02-02	116.41	117.47	115.15	116.84	220508
2021-02-03	116.94	116.94	115.18	115.85	140682
2021-02-04	116.12	117.09	114.07	114.33	354922
2021-02-05	114.99	115.86	113.86	115.21	419667
2021-02-08	117.51	117.51	115.53	116.18	377294
2021-02-09	116.27	116.45	114.39	115.51	283710
2021-02-10	115.98	117.23	115.75	116.69	201136
2021-02-11	117.12	117.54	114.50	116.36	354662
2021-02-12	114.38	116.01	110.52	115.75	461044
2021-02-16	117.03	117.72	114.79	116.57	262051
2021-02-17	116.02	116.80	114.12	114.27	256118
2021-02-18	114.33	114.91	112.44	113.21	219498
2021-02-19	114.30	116.14	114.30	115.41	200116
2021-02-22	114.81	117.40	114.67	116.13	255405
2021-02-23	115.85	117.45	115.25	117.07	202438
2021-02-24	116.67	119.59	116.15	119.13	179374
2021-02-25	118.67	119.50	117.24	117.63	131598
2021-02-26	117.75	119.89	116.95	118.11	344462
2021-03-01	119.89	121.63	119.89	120.36	203757
2021-03-02	120.11	120.12	118.59	119.48	153202
2021-03-03	119.83	121.24	118.73	119.53	148508
2021-03-04	119.95	119.95	113.92	115.20	261535
2021-03-05	116.08	119.94	114.49	119.68	240041
2021-03-08	120.57	123.10	119.13	121.83	220928
2021-03-09	122.69	122.72	119.36	119.45	195340
2021-03-10	120.97	121.99	119.49	121.35	194415
2021-03-11	121.88	123.25	120.91	122.38	207686
2021-03-12	122.67	123.84	121.99	123.54	174346
2021-03-15	123.62	126.82	122.63	126.64	297223
2021-03-16	126.21	126.52	123.01	124.73	251443
2021-03-17	123.77	126.29	122.80	125.96	231652
2021-03-18	126.09	129.05	125.43	125.57	171916
2021-03-19	125.03	126.00	123.59	124.00	505450
2021-03-22	124.48	124.48	121.96	123.69	144820
2021-03-23	122.79	123.73	120.52	120.76	172064
2021-03-24	121.69	123.74	120.52	121.76	181029
2021-03-25	121.12	123.68	118.63	122.99	169927
2021-03-26	123.64	125.32	122.75	124.58	175771
2021-03-29	124.56	125.99	120.07	123.72	168281
2021-03-30	123.58	124.95	122.93	124.17	174068
2021-03-31	124.20	125.69	122.49	122.94	283272
2021-04-01	123.38	123.75	122.31	123.71	201177
2021-04-05	124.25	125.00	123.19	124.46	170931
2021-04-06	124.81	125.18	123.65	123.89	251128
2021-04-07	124.01	124.01	121.18	121.60	152818
2021-04-08	121.60	121.61	119.62	120.43	233677
2021-04-09	120.67	122.40	120.40	122.14	155084
2021-04-12	122.51	122.65	121.29	122.56	172612
2021-04-13	122.50	123.47	119.68	120.23	139933
2021-04-14	120.78	123.23	120.58	122.58	186403
2021-04-15	122.78	123.23	121.81	123.06	179480
2021-04-16	123.77	125.07	123.01	123.76	258021
2021-04-19	123.91	125.38	123.17	125.29	249111
2021-04-20	125.23	126.33	123.78	124.53	241678
2021-04-21	124.73	127.25	124.73	125.98	225237
2021-04-22	126.18	126.85	124.94	125.19	134525
2021-04-23	125.19	127.45	125.14	126.48	203875
2021-04-26	127.37	128.99	126.31	126.85	288206
2021-04-27	126.85	130.15	125.59	129.64	447670
2021-04-28	131.99	131.99	129.51	130.27	392173
2021-04-29	130.60	132.73	130.37	132.15	316491
2021-04-30	131.69	132.14	127.57	128.05	460347
2021-05-03	128.77	130.75	127.68	129.53	210426
2021-05-04	128.83	132.15	128.83	131.82	237565
2021-05-05	132.23	132.77	130.78	131.97	178557
2021-05-06	132.78	133.62	131.55	133.61	154680
2021-05-07	132.82	135.03	131.97	133.90	211991
2021-05-10	134.75	136.04	134.07	134.90	183584
2021-05-11	132.86	133.95	131.35	132.12	184044
2021-05-12	131.28	132.43	126.99	127.15	207949
2021-05-13	127.15	131.93	127.14	131.45	253666
2021-05-14	132.41	133.74	131.43	132.29	157014
2021-05-17	132.26	132.48	130.33	131.14	138137
2021-05-18	130.94	131.41	128.36	128.37	171794
2021-05-19	127.40	128.37	125.52	128.37	220674
2021-05-20	128.23	128.71	127.73	127.92	151984
2021-05-21	128.83	129.07	127.43	128.16	142985
2021-05-24	129.27	129.27	127.83	128.62	142203
2021-05-25	128.49	129.91	127.20	127.25	163439
2021-05-26	127.22	128.30	126.55	128.30	155840
2021-05-27	128.80	129.53	128.36	129.06	273091
2021-05-28	129.31	129.76	128.36	128.58	163529
2021-06-01	129.76	131.46	128.08	130.94	211294
2021-06-02	130.98	132.13	129.10	129.31	137117
2021-06-03	129.34	130.25	127.40	129.92	142889
2021-06-04	130.25	131.41	129.71	130.77	90858
2021-06-07	130.71	131.85	128.64	128.87	116407
2021-06-08	128.63	130.49	127.40	130.37	147712
2021-06-09	130.04	130.27	128.40	128.89	91890
2021-06-10	129.45	129.91	128.41	128.53	128941
2021-06-11	129.16	129.58	128.03	128.89	119119
2021-06-14	128.71	128.71	126.00	126.61	224589
2021-06-15	126.45	128.22	126.27	127.99	162160
2021-06-16	127.40	127.66	125.70	125.89	133672
2021-06-17	126.11	126.11	121.66	123.47	186103
2021-06-18	122.33	125.18	121.80	123.64	646042
2021-06-21	124.66	127.90	123.68	127.69	318975
2021-06-22	129.18	129.49	127.16	128.81	328726
2021-06-23	129.06	130.67	128.43	129.94	234046
2021-06-24	130.70	132.37	130.05	131.99	282133
2021-06-25	132.00	133.07	131.41	132.16	1045336
2021-06-28	132.16	133.01	130.61	131.99	218455
2021-06-29	131.98	132.55	131.08	132.08	327629
2021-06-30	131.57	132.07	130.05	131.71	402842
2021-07-01	132.36	133.11	131.88	132.27	392168
2021-07-02	132.36	134.71	131.86	134.52	288745
2021-07-06	134.34	134.34	132.62	133.40	458221
2021-07-07	132.91	134.99	132.63	134.53	175364
2021-07-08	132.65	133.94	131.12	132.84	229501
2021-07-09	134.11	135.40	133.94	134.70	178640
2021-07-12	134.04	135.81	133.42	135.75	181058
2021-07-13	135.68	135.85	134.33	134.81	151672
2021-07-14	135.29	135.96	133.43	134.66	162754
2021-07-15	133.87	135.77	133.45	135.14	142179
2021-07-16	135.99	135.99	134.00	134.29	189843
2021-07-19	132.32	134.25	129.94	131.25	239201
2021-07-20	131.91	135.75	131.91	135.06	266096
2021-07-21	135.59	137.19	134.66	135.73	180450
2021-07-22	135.98	136.18	133.63	134.62	139188
2021-07-23	135.34	136.01	133.99	135.91	188596
2021-07-26	136.26	137.65	134.34	137.24	297947
2021-07-27	135.91	136.15	132.51	135.81	410610
2021-07-28	136.83	137.22	135.00	136.73	254762
2021-07-29	137.81	139.60	136.99	138.51	225503
2021-07-30	137.83	140.00	137.55	139.43	529480
2021-08-02	140.25	141.12	137.30	137.43	284941
2021-08-03	138.23	139.61	136.24	139.59	217969
2021-08-04	139.06	139.94	137.08	137.19	131964
2021-08-05	138.41	138.97	137.43	138.81	169669
2021-08-06	139.34	140.13	138.38	139.51	209353
2021-08-09	143.27	143.27	138.26	139.75	175711
2021-08-10	140.28	143.08	139.80	141.95	233854
2021-08-11	142.62	143.16	141.70	142.60	174588
2021-08-12	143.04	143.27	141.99	142.55	148024
2021-08-13	142.49	143.30	141.75	141.85	171011
2021-08-16	141.63	142.21	140.63	141.59	152248
2021-08-17	140.81	140.86	138.46	140.10	134358
2021-08-18	139.41	140.23	137.69	137.76	121117
2021-08-19	136.18	137.50	135.61	136.57	155599
2021-08-20	136.53	137.45	136.10	136.35	193678
2021-08-23	136.11	137.58	136.11	136.83	193413
2021-08-24	137.27	138.58	136.98	138.33	165293
2021-08-25	138.15	139.98	137.71	138.75	160959
2021-08-26	139.01	139.19	137.79	138.19	119689
2021-08-27	138.79	140.84	138.66	140.36	197369
2021-08-30	140.62	141.69	140.20	141.46	118872
2021-08-31	141.46	141.63	139.22	139.61	152276
2021-09-01	140.19	140.19	136.24	137.13	246289
2021-09-02	137.78	138.42	136.73	137.80	144041
2021-09-03	137.43	138.00	136.20	136.38	83288
2021-09-07	135.90	135.90	133.48	134.06	185865
2021-09-08	133.90	136.18	133.66	135.67	264568
2021-09-09	135.39	136.54	133.56	134.21	145469
2021-09-10	135.05	135.69	133.33	133.33	169587
2021-09-13	134.48	134.48	132.20	134.12	159114
2021-09-14	134.69	134.89	130.85	131.38	287282
2021-09-15	131.56	134.51	131.23	134.45	269443
2021-09-16	134.99	135.36	132.57	133.43	184652
2021-09-17	133.83	133.83	131.58	132.50	625953
2021-09-20	130.20	131.33	128.72	131.16	261919
2021-09-21	131.65	131.84	129.81	130.52	181903
2021-09-22	131.27	133.02	131.27	132.02	185145
2021-09-23	132.73	134.37	131.74	133.62	304459
2021-09-24	133.33	133.98	133.03	133.15	158221
2021-09-27	133.03	134.89	133.03	133.63	166916
2021-09-28	133.42	133.75	130.70	131.72	198583
2021-09-29	131.80	132.85	130.16	132.14	170891
2021-09-30	132.81	133.77	128.54	128.79	414258
2021-10-01	129.06	131.18	127.90	130.64	289600
2021-10-04	130.53	132.88	129.78	132.24	234057
2021-10-05	132.86	134.81	131.76	134.24	229436
2021-10-06	133.36	134.59	130.95	134.42	212443
2021-10-07	135.18	136.92	135.18	136.01	141032
2021-10-08	136.24	136.58	134.63	135.73	155884
2021-10-11	135.42	135.98	133.22	133.30	128094
2021-10-12	133.36	134.31	131.67	131.83	146417
2021-10-13	132.11	133.23	131.10	132.47	149468
2021-10-14	133.34	136.71	133.06	136.40	135912
2021-10-15	137.35	139.23	135.49	138.81	175756
2021-10-18	138.50	139.94	137.40	139.55	190927
2021-10-19	139.20	140.44	138.95	140.11	114591
2021-10-20	140.80	144.92	140.01	144.57	295896
2021-10-21	143.94	145.71	143.08	145.69	164001
2021-10-22	146.45	147.03	144.32	144.51	145905
2021-10-25	144.07	146.29	143.41	145.61	214251
2021-10-26	146.03	147.08	144.71	145.54	227579
2021-10-27	145.31	146.35	143.88	143.94	303794
2021-10-28	143.56	143.57	138.47	140.40	304392
2021-10-29	141.03	143.23	140.12	142.40	354555
2021-11-01	142.82	144.38	140.94	142.91	234294
2021-11-02	142.93	144.86	141.74	144.04	202504
2021-11-03	143.74	144.01	139.96	141.43	200739
2021-11-04	141.87	143.93	141.27	142.29	156289
2021-11-05	143.70	144.37	142.65	143.31	150290
2021-11-08	143.82	144.44	142.69	144.00	176928
2021-11-09	144.03	144.71	142.46	144.01	123968
2021-11-10	143.73	144.60	142.93	143.39	93139
2021-11-11	143.85	143.85	142.28	142.83	84316
2021-11-12	143.13	144.50	142.23	144.27	82297
2021-11-15	145.17	145.83	143.70	145.71	115941
2021-11-16	145.85	146.88	144.77	145.40	151975
2021-11-17	145.39	145.81	143.70	145.60	118953
2021-11-18	145.63	146.63	144.54	144.67	153047
2021-11-19	144.85	147.43	144.85	146.04	207622
2021-11-22	146.83	148.55	145.24	145.61	227332
2021-11-23	145.85	146.50	144.28	145.72	143618
2021-11-24	145.09	146.20	144.46	145.34	85602
2021-11-26	141.50	141.87	140.00	140.21	103112
2021-11-29	141.64	141.64	138.33	139.86	115278
2021-11-30	138.64	138.64	134.20	134.96	218058
2021-12-01	137.12	139.99	131.97	132.15	313098
2021-12-02	132.87	136.65	131.93	135.62	157550
2021-12-03	135.28	139.88	133.11	134.64	125157
2021-12-06	136.53	139.90	135.47	136.04	218353
2021-12-07	137.21	138.06	135.60	136.01	191881
2021-12-08	136.43	138.01	135.51	136.55	124183
2021-12-09	135.58	137.30	134.88	135.91	159518
2021-12-10	136.64	138.11	135.21	135.98	119546
2021-12-13	135.32	136.03	133.35	133.60	239550
2021-12-14	132.71	134.29	132.13	132.74	271378
2021-12-15	133.28	134.43	131.92	134.09	274576
2021-12-16	134.26	135.57	133.18	134.71	344562
2021-12-17	133.81	137.88	133.60	135.18	1157034
2021-12-20	133.76	134.04	129.62	131.41	403415
2021-12-21	132.71	135.80	131.69	135.25	179134
2021-12-22	135.37	136.19	134.38	135.79	128146
2021-12-23	136.58	138.00	136.58	137.56	122443
2021-12-27	137.83	139.63	136.99	139.54	122207
2021-12-28	139.26	140.79	139.26	140.26	97616
2021-12-29	139.95	141.80	139.95	140.94	146456
2021-12-30	140.77	141.33	139.03	139.18	147867
2021-12-31	139.16	140.55	139.05	139.47	123686
2022-01-03	139.15	140.37	136.90	139.08	205797
2022-01-04	139.62	141.87	138.60	139.72	240258
2022-01-05	140.23	142.06	138.61	138.81	141232
2022-01-06	141.54	142.49	139.64	139.78	230536
2022-01-07	139.56	141.76	138.67	139.78	173306
2022-01-10	138.77	139.43	137.10	138.19	185118
2022-01-11	138.35	138.42	135.43	138.03	130531
2022-01-12	138.48	139.41	137.07	137.61	140995
2022-01-13	137.66	138.91	136.47	137.14	216168
2022-01-14	136.19	136.54	134.36	135.60	201440
2022-01-18	135.02	135.02	133.38	133.84	173750
2022-01-19	134.47	134.47	132.20	132.37	138966
2022-01-20	132.66	133.05	129.14	129.45	156261
2022-01-21	129.39	131.29	128.32	128.88	184111
2022-01-24	127.75	132.77	127.05	132.56	285457
2022-01-25	130.99	131.43	127.22	129.87	253475
2022-01-26	130.48	132.29	126.15	127.33	327862
2022-01-27	128.32	129.47	123.84	124.83	276404
2022-01-28	124.95	126.13	122.60	125.89	328573
2022-01-31	125.00	128.42	123.77	127.84	494018
2022-02-01	127.84	129.44	126.89	129.08	172725
2022-02-02	128.92	129.26	127.37	128.41	160588
2022-02-03	127.93	129.86	127.33	127.84	287358
2022-02-04	127.24	128.20	125.05	126.65	131063
2022-02-07	126.86	128.86	125.73	126.73	163436
2022-02-08	126.87	129.86	126.29	129.63	219363
2022-02-09	130.54	131.52	129.40	130.19	294555
2022-02-10	130.12	130.12	126.40	126.89	320522
2022-02-11	128.07	128.36	125.05	125.96	247975
2022-02-14	126.46	127.51	125.30	126.76	297938
2022-02-15	128.19	129.25	126.90	127.43	252350
2022-02-16	126.87	128.66	126.26	128.03	201368
2022-02-17	127.01	127.81	126.26	126.87	204632
2022-02-18	126.81	129.51	126.81	127.38	339771
2022-02-22	127.47	128.58	126.62	127.28	298731
2022-02-23	127.85	128.12	125.29	125.53	233363
2022-02-24	123.60	126.45	122.58	126.14	317953
2022-02-25	126.42	128.04	125.77	127.47	332796
2022-02-28	126.19	127.82	125.55	127.46	385433
2022-03-01	127.82	128.50	124.09	125.47	279681
2022-03-02	126.54	129.40	125.92	128.38	284461
2022-03-03	129.16	131.12	128.73	130.13	295811
2022-03-04	129.05	129.50	127.21	128.42	264110
2022-03-07	128.67	129.73	125.44	126.00	453635
2022-03-08	126.76	130.78	126.30	126.50	687316
2022-03-09	128.35	129.34	126.44	126.99	415481
2022-03-10	125.79	126.28	124.77	125.90	211300
2022-03-11	126.48	127.80	125.50	125.69	253421
2022-03-14	126.70	127.87	125.95	127.25	286332
2022-03-15	127.39	129.65	127.39	129.34	226947
2022-03-16	129.83	132.21	129.03	131.76	364846
2022-03-17	131.85	132.75	130.92	132.51	184886
2022-03-18	132.71	134.89	131.00	134.18	517723
2022-03-21	134.64	135.10	133.46	134.25	254166
2022-03-22	134.41	135.33	133.88	135.11	338993
2022-03-23	135.34	135.53	133.31	133.37	289289
2022-03-24	134.12	135.06	133.11	133.46	268829
2022-03-25	133.47	134.72	132.84	134.72	221646
2022-03-28	134.52	135.40	133.54	134.91	200409
2022-03-29	135.75	139.84	135.42	139.46	447447
2022-03-30	138.97	139.55	137.17	138.54	279700
2022-03-31	138.44	139.66	136.77	137.81	281040
2022-04-01	138.20	139.16	136.97	137.44	379227
2022-04-04	137.44	137.78	135.50	135.77	409236
2022-04-05	135.07	135.89	131.55	131.57	593278
2022-04-06	131.02	131.66	128.71	131.07	357939
2022-04-07	130.46	131.30	129.09	130.48	244422
2022-04-08	130.74	132.06	129.71	129.89	200371
2022-04-11	129.55	130.47	127.13	127.26	237982
2022-04-12	127.31	129.18	126.80	127.58	296005
2022-04-13	127.39	129.68	127.39	129.53	182286
2022-04-14	128.99	130.33	128.79	129.47	204199
2022-04-18	129.01	130.59	128.69	129.37	310464
2022-04-19	129.32	132.61	129.32	132.61	201809
2022-04-20	133.48	135.43	132.97	133.25	275306
2022-04-21	134.68	134.90	132.75	133.16	233579
2022-04-22	132.26	132.98	129.54	130.06	204674
2022-04-25	129.73	130.12	126.61	129.93	246622
2022-04-26	128.81	129.72	126.84	126.93	225129
2022-04-27	127.39	129.34	126.83	128.35	284351
2022-04-28	136.16	137.55	133.15	135.85	546861
2022-04-29	134.94	138.13	134.48	134.73	564379
2022-05-02	135.25	135.92	131.20	133.10	364925
2022-05-03	133.15	135.90	132.42	135.18	261087
2022-05-04	135.18	139.64	134.85	139.37	216078
2022-05-05	139.08	139.18	134.79	135.75	192456
2022-05-06	135.22	136.14	132.39	136.12	300803
2022-05-09	135.66	138.78	135.66	136.68	405158
2022-05-10	138.32	138.32	132.02	134.08	306296
2022-05-11	133.76	136.03	132.95	133.87	388668
2022-05-12	134.21	134.92	129.78	133.20	532790
2022-05-13	133.80	134.98	131.45	133.25	450126
2022-05-16	133.14	134.42	130.64	133.83	218162
2022-05-17	135.36	136.37	133.89	135.68	272157
2022-05-18	135.13	136.11	131.85	132.13	286880
2022-05-19	131.26	133.66	129.85	132.06	223262
2022-05-20	132.97	133.13	128.10	130.76	252000
2022-05-23	131.82	132.55	130.24	130.65	302642
2022-05-24	129.55	131.38	127.45	129.93	220017
2022-05-25	129.14	131.29	128.49	130.62	213530
2022-05-26	131.12	134.12	130.69	133.44	164706
2022-05-27	133.97	135.91	133.97	135.91	165137
2022-05-31	135.15	136.64	134.02	135.82	275556
2022-06-01	136.46	136.84	133.88	135.76	161668
2022-06-02	136.61	138.67	135.72	138.56	173146
2022-06-03	138.04	138.94	136.94	137.63	161677
2022-06-06	138.22	139.59	137.64	139.28	174559
2022-06-07	138.27	140.44	137.44	140.33	167989
2022-06-08	139.81	139.81	138.07	138.40	162870
2022-06-09	138.71	140.70	137.84	138.56	326796
2022-06-10	136.57	136.60	134.13	134.67	244870
2022-06-13	132.31	132.59	129.18	129.72	286766
2022-06-14	129.62	130.97	126.37	127.82	341285
2022-06-15	128.71	129.08	126.38	127.69	278487
2022-06-16	125.86	126.07	121.84	124.00	523377
2022-06-17	124.87	124.91	121.94	122.32	656658
2022-06-21	123.39	124.31	121.01	123.95	342450
2022-06-22	122.57	124.83	121.98	124.29	289100
2022-06-23	123.76	124.90	120.35	121.77	307733
2022-06-24	123.02	125.80	122.49	125.78	497631
2022-06-27	126.35	127.69	125.07	127.56	204848
2022-06-28	127.56	128.90	124.65	124.98	458664
2022-06-29	124.65	124.65	122.12	122.77	246955
2022-06-30	121.85	123.79	121.33	123.36	315073
2022-07-01	123.23	125.03	121.80	124.24	187265
2022-07-05	122.09	122.41	118.95	121.73	489332
2022-07-06	121.87	123.03	120.54	122.11	320076
2022-07-07	123.21	125.20	123.21	125.00	259686
2022-07-08	124.90	125.04	123.30	123.46	146953
2022-07-11	122.22	123.82	122.22	122.84	173880
2022-07-12	122.84	124.69	121.86	122.18	207009
2022-07-13	121.00	123.43	119.92	121.08	171981
2022-07-14	119.89	119.93	118.17	119.60	368954
2022-07-15	121.14	123.74	119.98	122.65	584602
2022-07-18	122.66	123.68	121.77	122.12	210050
2022-07-19	123.48	126.89	123.37	126.49	191597
2022-07-20	126.41	127.73	125.30	127.30	184723
2022-07-21	127.51	128.64	124.06	128.55	270420
2022-07-22	129.31	129.49	126.88	127.66	220129
2022-07-25	128.22	129.49	127.14	129.14	298854
2022-07-26	129.35	130.46	126.96	130.21	240779
2022-07-27	130.25	134.47	129.81	133.71	353173
2022-07-28	134.55	137.61	133.61	136.58	382288
2022-07-29	138.10	142.00	133.44	141.44	449137
2022-08-01	140.27	141.94	139.81	140.72	269879
2022-08-02	140.51	140.68	138.42	138.73	186971
2022-08-03	139.09	140.25	137.74	139.57	146657
2022-08-04	139.60	141.65	138.90	141.35	285719
2022-08-05	140.20	142.62	140.20	142.61	209747
2022-08-08	142.75	143.70	141.56	141.90	195840
2022-08-09	142.30	142.69	138.93	141.53	243354
2022-08-10	143.93	145.07	143.50	144.00	246386
2022-08-11	144.86	146.18	143.47	144.84	186971
2022-08-12	145.35	147.30	143.68	147.30	125470
2022-08-15	146.82	148.42	145.95	148.07	180153
2022-08-16	147.55	148.50	147.00	147.99	194848
2022-08-17	147.05	147.84	146.22	147.35	174439
2022-08-18	147.70	148.28	147.14	147.78	95939
2022-08-19	147.03	147.94	146.23	147.20	153459
2022-08-22	146.18	146.18	143.67	143.99	153056
2022-08-23	144.31	145.54	143.51	143.62	172260
2022-08-24	143.52	144.34	142.94	143.71	159290
2022-08-25	144.35	145.71	143.97	145.50	170495
2022-08-26	145.70	145.70	140.78	140.90	165536
2022-08-29	140.61	140.71	138.76	139.95	121779
2022-08-30	139.77	142.24	137.56	137.93	251629
2022-08-31	138.25	139.21	136.15	136.69	158564
2022-09-01	135.98	137.48	135.26	137.15	226277
2022-09-02	137.72	138.76	135.09	135.51	242300
2022-09-06	135.08	136.28	133.99	135.73	158200
2022-09-07	135.57	138.89	134.85	138.11	203918
2022-09-08	136.93	138.67	135.82	138.57	147619
2022-09-09	139.26	140.64	139.09	139.77	188546
2022-09-12	141.40	141.69	140.40	141.46	192846
2022-09-13	139.05	140.87	139.04	139.58	249398
2022-09-14	139.67	140.31	137.75	139.54	317828
2022-09-15	139.08	140.37	136.43	136.84	267440
2022-09-16	135.70	135.94	132.76	134.03	454422
2022-09-19	133.90	137.62	133.60	137.33	316239
2022-09-20	137.32	137.32	134.41	135.87	163504
2022-09-21	137.01	138.14	134.57	134.62	201177
2022-09-22	133.85	134.43	129.78	129.86	271413
2022-09-23	128.63	129.27	126.17	127.55	388876
2022-09-26	127.22	129.39	126.21	126.73	292861
2022-09-27	127.72	128.09	124.66	125.70	467572
2022-09-28	126.74	128.92	125.57	127.90	293982
2022-09-29	126.42	127.20	124.95	127.14	245508
2022-09-30	127.22	127.94	125.48	125.72	301053
2022-10-03	127.22	128.59	125.94	127.28	354011
2022-10-04	128.80	130.32	128.08	130.18	366676
2022-10-05	129.60	131.65	129.24	130.10	300439
2022-10-06	129.49	130.15	126.98	127.21	341929
2022-10-07	126.24	126.24	122.98	124.04	240081
2022-10-10	124.29	124.75	120.49	122.44	356482
2022-10-11	121.93	124.32	121.67	123.37	268121
2022-10-12	123.80	124.31	122.37	122.44	187942
2022-10-13	120.17	125.50	120.01	124.68	270618
2022-10-14	126.27	126.29	122.16	122.50	346259
2022-10-17	124.19	126.72	124.13	126.37	303206
2022-10-18	128.50	129.99	127.34	129.81	347059
2022-10-19	130.05	130.59	127.98	130.01	325164
2022-10-20	130.44	130.69	126.44	126.67	254066
2022-10-21	127.01	131.75	126.78	131.33	405707
2022-10-24	132.21	133.85	131.77	132.99	362425
2022-10-25	132.89	137.08	132.50	136.99	369898
2022-10-26	137.48	139.58	136.38	138.32	481392
2022-10-27	139.22	143.10	138.47	139.91	614971
2022-10-28	141.46	142.61	140.10	140.77	415483
2022-10-31	140.74	142.61	139.44	142.00	635433
2022-11-01	143.36	143.63	141.30	142.90	408664
2022-11-02	141.90	143.22	138.68	138.77	348884
2022-11-03	137.67	141.52	136.00	140.83	261871
2022-11-04	142.51	144.00	140.32	142.59	220212
2022-11-07	142.77	143.98	141.14	143.51	242949
2022-11-08	143.91	146.15	143.23	145.51	245458
2022-11-09	144.15	145.99	143.02	144.14	247340
2022-11-10	148.00	148.00	144.14	145.80	487913
2022-11-11	145.70	146.69	144.45	145.44	252239
2022-11-14	145.54	148.39	143.81	145.91	361823
2022-11-15	146.55	150.01	146.37	148.42	311394
2022-11-16	148.40	149.33	146.98	148.41	254988
2022-11-17	146.74	147.83	143.23	145.83	274442
2022-11-18	147.68	148.67	146.24	147.73	291787
2022-11-21	147.87	149.32	147.70	149.00	172768
2022-11-22	149.90	149.95	147.38	149.64	324422
2022-11-23	149.69	150.68	148.07	148.29	826805
2022-11-25	149.01	149.80	148.35	148.95	93739
2022-11-28	147.83	148.32	145.13	145.54	186703
2022-11-29	145.06	146.24	144.39	144.79	177112
2022-11-30	145.18	148.09	142.84	147.88	379300
2022-12-01	149.11	149.99	146.86	148.17	251829
2022-12-02	147.28	149.10	146.38	148.23	230344
2022-12-05	147.48	147.57	145.87	146.59	163358
2022-12-06	146.60	146.83	142.09	143.82	291550
2022-12-07	143.82	146.91	143.82	146.63	326636
2022-12-08	147.43	148.44	146.11	147.82	249599
2022-12-09	147.76	148.50	145.53	145.76	199081
2022-12-12	146.37	147.89	144.72	147.67	163084
2022-12-13	150.15	150.34	147.28	147.73	228914
2022-12-14	148.42	149.48	145.65	146.15	221587
2022-12-15	144.81	144.81	141.71	143.06	367585
2022-12-16	141.67	143.51	141.01	142.09	920081
2022-12-19	141.84	143.42	139.92	140.50	209261
2022-12-20	140.13	142.98	139.94	140.50	236275
2022-12-21	141.40	144.30	141.20	144.14	292352
2022-12-22	142.98	144.95	141.73	143.95	362056
2022-12-23	143.95	145.51	143.36	145.05	224849
2022-12-27	145.94	148.21	145.69	146.55	458286
2022-12-28	146.74	147.48	142.47	142.66	691447
2022-12-29	142.89	145.91	141.98	145.47	282317
2022-12-30	144.52	145.07	143.52	144.49	214916
2023-01-03	144.94	146.68	143.76	146.18	268710
2023-01-04	147.27	149.02	146.61	148.86	371026
2023-01-05	148.62	149.22	147.75	148.35	226150
2023-01-06	149.85	154.80	149.85	153.65	381987
2023-01-09	153.65	156.60	153.38	154.27	401037
2023-01-10	154.15	155.71	153.30	155.24	494048
2023-01-11	155.78	157.75	155.54	157.18	204134
2023-01-12	157.98	158.93	156.48	157.18	232777
2023-01-13	156.74	158.79	152.19	158.07	218792
2023-01-17	158.22	159.40	157.34	159.00	255966
2023-01-18	159.36	159.79	155.62	156.59	387669
2023-01-19	156.46	156.52	154.04	154.30	431481
2023-01-20	154.82	156.96	153.77	156.73	298461
2023-01-23	157.00	158.17	156.24	157.95	364961
2023-01-24	158.68	159.96	157.00	158.25	434476
2023-01-25	157.41	158.49	156.00	157.93	966526
2023-01-26	158.23	160.78	157.50	160.71	334066
2023-01-27	160.13	163.96	160.09	163.10	391287
2023-01-30	163.20	163.50	161.93	162.79	343763
2023-01-31	162.79	167.31	162.40	166.87	585662
2023-02-01	166.60	170.75	165.90	169.57	337099
2023-02-02	169.77	172.84	169.16	172.15	333645
2023-02-03	171.51	174.62	171.17	174.50	627002
2023-02-06	172.80	174.00	171.53	172.50	347136
2023-02-07	171.80	173.93	171.02	173.70	437908
2023-02-08	172.72	173.54	172.14	172.32	330794
2023-02-09	173.66	174.27	171.69	171.98	194702
2023-02-10	171.98	172.63	171.05	172.34	186178
2023-02-13	172.05	174.20	172.05	173.90	288132
2023-02-14	173.97	174.65	172.53	174.31	250359
2023-02-15	173.31	176.19	173.31	175.97	256733
2023-02-16	173.92	176.00	173.07	174.38	441488
2023-02-17	174.26	176.52	173.42	176.29	601893
2023-02-21	168.71	173.00	163.11	163.34	918393
2023-02-22	164.56	165.55	162.03	164.05	742957
2023-02-23	164.93	166.79	163.30	166.31	914888
2023-02-24	165.00	166.23	162.70	165.91	307668
2023-02-27	167.08	170.75	166.99	168.02	596493
2023-02-28	168.51	169.87	167.45	167.93	417743
2023-03-01	167.01	170.00	166.80	169.20	285583
2023-03-02	168.76	171.90	168.02	171.90	318821
2023-03-03	172.62	174.12	171.07	173.44	276235
2023-03-06	173.01	174.12	169.75	170.74	425361
2023-03-07	170.51	171.16	169.77	170.34	408322
2023-03-08	170.00	172.04	170.00	171.73	209142
2023-03-09	172.10	173.89	171.08	171.33	397225
2023-03-10	170.94	170.94	166.24	166.53	436764
2023-03-13	164.48	167.32	164.10	165.47	193777
2023-03-14	168.03	170.17	166.98	169.40	293427
2023-03-15	165.77	166.32	160.74	163.02	370102
2023-03-16	161.26	163.57	160.82	162.79	664129
2023-03-17	162.09	162.09	159.41	160.59	1155796
2023-03-20	161.54	164.61	161.54	163.92	369583
2023-03-21	165.99	167.20	165.00	167.08	300658
2023-03-22	166.67	167.03	162.81	163.06	428470
2023-03-23	163.26	165.52	162.04	163.72	412065
2023-03-24	162.11	162.63	158.74	160.77	537781
2023-03-27	161.86	163.63	160.68	162.28	351669
2023-03-28	162.66	165.10	162.50	164.87	291642
2023-03-29	165.21	167.01	164.56	166.87	257440
2023-03-30	167.58	168.44	166.86	167.79	254698
2023-03-31	168.67	169.64	167.80	169.10	285016
2023-04-03	168.71	170.63	167.56	169.13	297147
2023-04-04	168.69	168.69	161.62	162.58	408592
2023-04-05	161.39	161.87	157.18	158.86	465119
2023-04-06	158.63	158.63	153.59	154.18	733625
2023-04-10	153.38	159.68	152.36	159.55	630898
2023-04-11	160.37	161.40	159.47	160.38	240047
2023-04-12	161.35	161.68	159.91	160.21	371832
2023-04-13	159.73	159.98	156.45	159.54	329410
2023-04-14	159.08	161.74	158.38	159.00	243331
2023-04-17	159.43	160.61	159.43	160.17	225548
2023-04-18	161.00	161.72	159.62	161.08	181240
2023-04-19	161.01	161.01	158.95	160.33	170471
2023-04-20	159.69	160.58	158.84	159.79	226647
2023-04-21	160.07	160.29	157.86	160.04	325905
2023-04-24	159.98	161.72	159.52	160.73	332196
2023-04-25	160.22	160.59	158.39	158.39	507787
2023-04-26	157.52	159.37	155.22	156.05	1160148
2023-04-27	159.11	164.37	156.80	163.81	805675
2023-04-28	164.61	169.55	162.08	167.80	835341
2023-05-01	167.53	171.58	167.53	170.62	453906
2023-05-02	170.53	171.37	167.19	170.18	391827
2023-05-03	170.68	173.22	169.88	169.96	330803
2023-05-04	170.05	170.05	166.00	166.67	327486
2023-05-05	168.83	171.13	167.29	170.46	299206
2023-05-08	170.63	171.82	168.92	169.50	194773
2023-05-09	168.94	170.03	168.33	169.22	214947
2023-05-10	170.09	170.26	165.20	168.09	254815
2023-05-11	167.57	167.57	165.96	167.03	196220
2023-05-12	167.88	168.83	166.56	168.33	241333
2023-05-15	168.33	169.82	167.45	169.73	230802
2023-05-16	168.82	169.36	166.59	167.44	331809
2023-05-17	168.33	169.48	167.45	169.12	227289
2023-05-18	168.90	171.18	168.18	170.40	231696
2023-05-19	171.85	172.61	169.74	170.20	240610
2023-05-22	170.69	171.94	169.18	171.28	212064
2023-05-23	170.89	171.99	168.89	169.77	446908
2023-05-24	169.50	169.55	167.58	168.55	944287
2023-05-25	169.19	172.13	168.23	170.99	343074
2023-05-26	171.33	174.33	170.68	173.64	236012
2023-05-30	174.79	176.55	174.08	175.34	455999
2023-05-31	174.42	175.36	169.50	169.66	446507
2023-06-01	170.13	175.47	169.85	175.25	445953
2023-06-02	176.88	182.29	176.78	181.80	582942
2023-06-05	181.19	181.22	177.01	180.68	284828
2023-06-06	180.39	184.56	179.41	183.66	237020
2023-06-07	183.82	189.54	182.98	189.14	307975
2023-06-08	188.47	191.75	188.20	190.61	372519
2023-06-09	190.08	190.77	188.04	190.52	231194
2023-06-12	190.17	192.42	189.14	192.04	261767
2023-06-13	192.32	196.49	192.32	195.26	338457
2023-06-14	195.40	195.45	192.92	194.56	396259
2023-06-15	193.16	196.80	193.16	196.09	335030
2023-06-16	196.48	197.26	194.69	195.93	666014
2023-06-20	195.00	195.70	193.14	194.45	268575
2023-06-21	193.16	196.28	192.80	195.07	334684
2023-06-22	195.13	195.13	192.30	192.88	352666
2023-06-23	191.71	192.80	188.81	189.59	663891
2023-06-26	189.92	193.09	189.83	191.84	444937
2023-06-27	192.25	194.73	191.80	194.09	287406
2023-06-28	196.57	197.23	193.98	194.31	488585
2023-06-29	193.60	197.69	192.70	197.34	393761
2023-06-30	199.00	199.72	197.39	198.63	370619
2023-07-03	197.51	198.97	196.50	198.97	121930
2023-07-05	197.20	197.50	194.56	194.89	340302
2023-07-06	193.55	194.80	189.16	193.29	284586
2023-07-07	193.45	195.86	191.44	193.44	261681
2023-07-10	194.00	197.34	193.95	197.02	186861
2023-07-11	197.13	198.33	196.40	198.08	270808
2023-07-12	200.48	200.79	198.05	199.06	290117
2023-07-13	199.03	200.46	198.09	199.82	157983
2023-07-14	199.74	200.82	198.21	199.82	328532
2023-07-17	198.89	203.47	198.84	202.67	255218
2023-07-18	201.89	208.54	201.89	207.75	468900
2023-07-19	208.24	209.43	205.42	209.01	461930
2023-07-20	210.00	210.86	207.67	210.04	329987
2023-07-21	209.17	210.48	206.76	207.85	428681
2023-07-24	208.04	210.06	206.87	206.94	394453
2023-07-25	205.85	207.55	205.20	205.41	345499
2023-07-26	205.16	206.00	202.09	203.96	379133
2023-07-27	209.00	209.00	190.18	197.76	781224
2023-07-28	199.78	199.78	196.43	199.13	456564
2023-07-31	199.34	201.07	197.50	200.71	365893
2023-08-01	199.83	201.67	199.52	200.14	243971
2023-08-02	198.46	200.09	197.28	197.73	232419
2023-08-03	196.49	197.14	194.59	194.87	501347
2023-08-04	195.64	195.64	190.65	191.31	322761
2023-08-07	192.05	197.11	191.78	196.99	306083
2023-08-08	194.76	195.95	191.90	194.79	200582
2023-08-09	194.08	194.99	191.91	192.29	287220
2023-08-10	192.49	193.81	189.22	189.93	195882
2023-08-11	189.80	190.95	189.01	189.28	155711
2023-08-14	188.31	191.33	186.58	190.74	243921
2023-08-15	189.66	190.66	187.77	189.02	270664
2023-08-16	189.01	190.62	187.25	187.51	319910
2023-08-17	187.88	188.88	184.29	184.53	216864
2023-08-18	184.09	185.61	182.77	183.96	266506
2023-08-21	184.00	185.80	182.51	185.74	206473
2023-08-22	186.95	187.04	184.58	185.40	238307
2023-08-23	185.53	188.55	185.02	188.01	174727
2023-08-24	187.37	189.52	185.55	185.62	114088
2023-08-25	186.79	187.83	184.79	186.44	124009
2023-08-28	187.80	189.03	186.45	188.22	234659
2023-08-29	188.22	191.04	187.20	191.01	148119
2023-08-30	191.01	193.19	191.00	192.59	281194
2023-08-31	193.49	195.43	192.29	192.46	302194
2023-09-01	193.31	195.33	192.70	194.20	168840
2023-09-05	193.00	193.01	184.18	186.15	317207
2023-09-06	186.82	190.65	185.18	186.17	277377
2023-09-07	185.50	187.10	179.09	180.72	517026
2023-09-08	180.50	181.47	179.10	180.32	273494
2023-09-11	181.13	181.13	181.13	181.13	30585
2023-09-12	180.29	183.04	179.97	182.47	238824
2023-09-13	182.57	182.98	178.26	178.94	454680
2023-09-14	180.74	182.01	180.16	181.03	427913
2023-09-15	180.94	181.55	179.38	181.20	699753
2023-09-18	181.93	183.04	180.84	181.03	321907
2023-09-19	180.80	181.69	178.74	180.52	320012
2023-09-20	181.63	183.73	179.73	179.77	213368
2023-09-21	178.90	179.00	176.63	176.66	171446
2023-09-22	176.67	178.25	176.58	176.80	180654
2023-09-25	176.29	180.03	176.29	179.74	225342
2023-09-26	178.65	179.53	177.86	178.01	245602
2023-09-27	176.37	180.60	176.37	180.32	380382
2023-09-28	179.93	185.19	179.67	184.21	338594
2023-09-29	185.78	186.26	180.93	181.79	372327
2023-10-02	181.90	182.31	178.06	178.89	181939
2023-10-03	177.67	179.87	177.65	179.65	327016
2023-10-04	179.49	181.32	178.69	180.77	242259
2023-10-05	181.01	182.31	179.09	180.63	228235
2023-10-06	180.31	185.54	180.26	184.34	210890
2023-10-09	182.94	185.39	180.72	184.72	201500
2023-10-10	185.70	187.72	184.88	185.47	182240
2023-10-11	186.00	187.97	185.74	187.69	153077
2023-10-12	188.53	188.53	183.90	184.55	244655
2023-10-13	185.09	185.09	182.25	183.31	231766
2023-10-16	184.78	186.95	182.80	185.34	504416
2023-10-17	185.28	190.32	184.58	188.25	284941
2023-10-18	186.25	186.25	175.33	175.89	459267
2023-10-19	175.79	178.34	173.71	174.28	285259
2023-10-20	174.23	175.51	171.06	171.80	358406
2023-10-23	171.79	173.49	170.71	171.08	237065
2023-10-24	173.07	173.21	166.37	168.00	556287
2023-10-25	167.60	168.51	164.00	164.48	908311
2023-10-26	165.42	169.51	164.63	168.12	681199
2023-10-27	175.99	176.77	168.80	172.67	802480
2023-10-30	172.93	175.90	171.40	174.58	383674
2023-10-31	176.28	177.50	173.46	174.80	575974
2023-11-01	174.91	176.51	172.89	176.26	326352
2023-11-02	178.52	180.95	178.47	180.50	220589
2023-11-03	182.55	186.15	182.55	183.94	260684
2023-11-06	184.24	184.86	182.02	182.90	240041
2023-11-07	182.23	182.23	179.66	180.36	264085
2023-11-08	181.19	183.49	180.65	182.65	318551
2023-11-09	184.23	185.00	183.23	184.06	230595
2023-11-10	184.55	187.67	184.01	187.34	242371
2023-11-13	187.31	189.33	185.95	189.05	242691
2023-11-14	191.90	195.71	190.92	194.95	458589
2023-11-15	195.81	198.00	194.91	195.66	374332
2023-11-16	195.37	197.39	194.01	194.65	261715
2023-11-17	195.72	196.35	190.20	195.19	227539
2023-11-20	194.74	196.50	193.93	195.07	228447
2023-11-21	194.82	196.74	194.31	195.67	186046
2023-11-22	196.50	197.01	194.13	194.36	158450
2023-11-24	193.71	196.18	192.75	195.84	79153
2023-11-27	194.65	197.70	194.31	196.96	228147
2023-11-28	196.95	197.29	193.79	193.97	177684
2023-11-29	195.81	197.05	194.58	195.79	207068
2023-11-30	196.65	198.17	195.14	198.06	235422
2023-12-01	198.32	202.14	198.13	201.77	183619
2023-12-04	200.19	204.48	200.19	204.26	223731
2023-12-05	203.00	204.40	201.81	203.07	190879
2023-12-06	203.73	206.43	202.60	202.85	237025
2023-12-07	203.16	204.77	202.47	204.75	151447
2023-12-08	204.57	207.45	204.41	206.80	685030
2023-12-11	206.88	208.79	205.66	208.26	207176
2023-12-12	208.73	208.76	206.33	206.60	322605
2023-12-13	206.45	209.81	204.62	209.37	369069
2023-12-14	210.83	217.72	210.05	216.48	672299
2023-12-15	217.46	218.37	215.49	216.45	757208
2023-12-18	216.40	218.09	213.83	217.91	513928
2023-12-19	219.30	219.99	214.96	216.00	429248
2023-12-20	215.78	218.47	214.27	214.39	247851
2023-12-21	216.65	216.96	214.67	216.56	135420
2023-12-22	217.72	219.36	215.70	218.36	128318
2023-12-26	218.70	221.01	218.59	219.84	159790
2023-12-27	219.80	221.14	219.66	220.46	131571
2023-12-28	219.75	219.87	218.45	219.11	128457
2023-12-29	218.94	220.03	217.22	217.46	178353
2024-01-02	215.89	217.09	212.43	213.72	268365
2024-01-03	211.54	212.63	209.39	209.65	318672
2024-01-04	209.93	213.08	209.93	212.19	289658
2024-01-05	211.53	213.56	210.31	211.23	314640
2024-01-08	210.15	212.42	208.73	212.21	245926
2024-01-09	209.50	210.90	208.40	210.32	210467
2024-01-10	210.50	211.35	208.22	209.19	215267
2024-01-11	209.60	210.77	207.28	210.41	197255
2024-01-12	211.32	213.95	211.11	212.45	203043
2024-01-16	211.20	212.76	208.51	212.63	180378
2024-01-17	210.81	212.39	210.14	210.49	165368
2024-01-18	211.73	215.60	211.73	215.48	210856
2024-01-19	216.40	220.82	214.78	220.72	350567
2024-01-22	221.40	223.60	221.40	223.28	252169
2024-01-23	225.00	225.00	220.62	222.68	213096
2024-01-24	223.12	225.50	219.06	219.99	185943
2024-01-25	222.48	223.95	221.45	222.88	274480
2024-01-26	223.74	225.80	222.47	224.05	278691
2024-01-29	224.35	225.95	222.12	225.74	199228
2024-01-30	225.34	227.62	223.36	227.01	191560
2024-01-31	227.13	228.18	221.93	222.22	783613
2024-02-01	224.00	227.04	222.00	225.80	297741
2024-02-02	225.23	228.09	222.25	226.50	235354
2024-02-05	224.31	224.31	221.58	222.62	237565
2024-02-06	222.28	224.32	222.28	223.77	232891
2024-02-07	225.17	228.38	224.58	226.84	311568
2024-02-08	227.72	230.55	226.97	230.10	221166
2024-02-09	230.50	232.64	229.54	231.62	308104
2024-02-12	231.08	234.21	230.60	231.69	249876
2024-02-13	227.04	230.32	225.26	227.25	364618
2024-02-14	228.50	232.34	228.50	231.55	401056
2024-02-15	239.36	251.09	238.50	249.80	742478
2024-02-16	249.20	252.98	246.46	249.90	454611
2024-02-20	248.77	249.90	243.96	246.99	380466
2024-02-21	247.50	247.50	243.71	246.47	196165
2024-02-22	248.00	250.00	246.46	248.53	378169
2024-02-23	249.01	250.50	247.07	250.03	208588
2024-02-26	248.78	253.48	248.73	253.23	215786
2024-02-27	253.54	253.79	250.63	253.54	210505
2024-02-28	253.27	256.72	253.27	256.57	252833
2024-02-29	258.11	259.04	255.67	256.60	268439
2024-03-01	256.58	257.86	252.58	254.19	233411
2024-03-04	255.82	257.11	254.93	255.30	180559
2024-03-05	254.72	254.72	251.42	252.88	236605
2024-03-06	254.42	256.53	253.52	254.34	175247
2024-03-07	256.13	256.93	253.13	255.15	196978
2024-03-08	255.94	258.84	252.92	254.43	162002
2024-03-11	254.38	254.38	250.89	252.78	173531
2024-03-12	252.29	254.19	251.58	252.53	178970
2024-03-13	253.17	253.17	247.91	248.77	630880
2024-03-14	249.26	250.02	245.46	246.78	579855
2024-03-15	246.95	250.53	246.95	248.41	897193
2024-03-18	248.00	251.50	248.00	248.93	249196
2024-03-19	248.53	252.53	248.50	252.06	194477
2024-03-20	252.10	256.00	250.72	255.99	201481
2024-03-21	256.99	261.13	256.52	257.05	256321
2024-03-22	257.78	258.11	255.10	258.04	323445
2024-03-25	257.78	258.99	255.86	256.05	262063
2024-03-26	256.07	257.63	253.01	253.01	283291
2024-03-27	253.23	258.62	252.67	258.37	384366
2024-03-28	258.28	258.55	255.22	255.44	247935
2024-04-01	255.60	255.60	251.75	252.64	181680
2024-04-02	252.95	252.95	247.50	249.21	285737
2024-04-03	247.95	252.83	247.95	250.05	238845
2024-04-04	252.69	253.41	246.65	246.93	141765
2024-04-05	247.89	250.92	247.04	247.97	256892
2024-04-08	248.89	250.17	245.70	246.54	205501
2024-04-09	246.47	248.85	242.63	244.75	206079
2024-04-10	241.19	243.70	238.85	241.58	155498
2024-04-11	242.06	243.91	240.96	242.56	157226
2024-04-12	240.58	241.12	236.83	238.60	217850
2024-04-15	241.05	243.04	238.87	238.88	198191
2024-04-16	238.01	242.17	237.70	239.51	270767
2024-04-17	240.31	240.31	235.66	236.61	238624
2024-04-18	237.91	241.25	236.31	238.93	291050
2024-04-19	238.83	240.84	236.96	238.36	214625
2024-04-22	238.66	239.24	234.82	235.16	262941
2024-04-23	236.61	240.84	235.78	239.77	175140
2024-04-24	239.37	242.65	236.49	237.61	309057
2024-04-25	233.15	233.70	222.03	227.93	746817
2024-04-26	227.03	230.00	225.61	229.94	482687
2024-04-29	230.41	231.90	223.49	225.13	414008
2024-04-30	224.31	224.93	218.64	219.53	426525
2024-05-01	219.43	222.60	217.49	219.33	403850
2024-05-02	221.49	222.61	218.26	222.56	237884
2024-05-03	223.94	225.28	221.63	222.93	199190
2024-05-06	225.00	227.25	224.49	227.25	198203
2024-05-07	226.55	231.33	226.54	228.76	389561
2024-05-08	228.22	229.55	226.79	229.46	180530
2024-05-09	230.16	231.76	229.96	231.15	118954
2024-05-10	231.15	238.45	231.15	238.07	736749
2024-05-13	238.20	238.47	231.42	231.66	275831
2024-05-14	232.48	233.17	228.63	230.66	245535
2024-05-15	232.75	232.75	228.58	228.99	238567
2024-05-16	228.22	229.12	225.51	228.26	271175
2024-05-17	228.37	228.51	225.05	226.97	282272
2024-05-20	226.92	228.76	226.04	227.76	163631
2024-05-21	227.07	227.07	224.31	225.03	241168
2024-05-22	225.16	229.00	225.16	227.12	293139
2024-05-23	220.00	222.03	202.00	205.57	1046555
2024-05-24	206.01	206.01	201.46	202.47	600192
2024-05-28	202.50	204.26	198.75	199.37	534205
2024-05-29	199.06	199.35	195.02	196.49	452005
2024-05-30	196.69	199.06	196.54	196.95	669619
2024-05-31	197.32	199.88	194.98	196.36	673325
2024-06-03	197.47	198.57	191.13	192.15	366881
2024-06-04	192.05	193.46	189.61	189.98	398543
2024-06-05	191.22	192.66	188.93	190.13	480519
2024-06-06	189.36	191.35	189.18	189.30	303172
2024-06-07	188.28	189.78	187.20	187.39	265387
2024-06-10	186.44	189.17	184.98	188.89	411333
2024-06-11	187.28	187.74	185.06	185.07	774337
2024-06-12	188.65	192.40	186.64	189.58	854728
2024-06-13	188.47	188.55	184.19	186.82	364203
2024-06-14	185.07	185.07	173.01	182.24	1003682
2024-06-17	181.69	185.69	181.25	184.46	399390
2024-06-18	184.66	186.58	182.98	184.94	331313
2024-06-20	183.93	187.19	182.46	186.48	436538
2024-06-21	187.27	188.45	184.69	187.91	1074954
2024-06-24	188.08	191.57	186.85	188.64	295416
2024-06-25	187.16	187.60	183.88	185.18	245997
2024-06-26	184.25	187.09	182.26	186.84	217975
2024-06-27	186.73	187.79	185.22	187.11	448847
2024-06-28	187.37	190.36	186.68	188.64	1239695
2024-07-01	188.64	189.15	184.12	184.49	262534
2024-07-02	184.49	186.44	184.49	185.39	271284
2024-07-03	186.67	187.55	184.60	185.67	138350
2024-07-05	185.10	185.10	182.62	184.72	222204
2024-07-08	185.34	186.81	185.21	186.25	332826
2024-07-09	185.67	186.60	184.91	186.13	283837
2024-07-10	185.83	188.36	185.04	188.18	277667
2024-07-11	189.39	195.64	189.39	194.16	324708
2024-07-12	195.59	199.98	193.56	196.93	384291
2024-07-15	198.01	203.05	197.70	200.40	395746
2024-07-16	201.97	210.73	201.97	210.13	369913
2024-07-17	208.04	211.00	206.47	208.99	425425
2024-07-18	206.78	212.59	204.63	205.49	329282
2024-07-19	205.00	205.68	199.55	201.93	347474
2024-07-22	203.16	205.52	200.04	205.16	248985
2024-07-23	205.13	207.91	203.54	207.25	315980
2024-07-24	205.00	205.64	196.97	197.41	380289
2024-07-25	198.57	209.27	198.06	206.50	415322
2024-07-26	209.20	212.39	208.69	210.36	267921
2024-07-29	208.81	211.16	207.69	208.04	233819
2024-07-30	209.94	212.55	208.14	211.48	406522
2024-07-31	211.10	214.93	202.63	205.41	1261648
2024-08-01	206.73	208.73	196.31	198.79	581862
2024-08-02	194.97	196.24	190.75	195.84	344124
2024-08-05	190.79	193.81	186.93	190.75	298520
2024-08-06	191.00	194.32	189.37	190.73	304856
2024-08-07	192.44	196.34	186.24	187.02	390030
2024-08-08	189.94	190.88	187.82	189.08	178099
2024-08-09	188.78	190.51	186.63	189.65	212471
2024-08-12	189.65	189.65	187.36	187.81	222221
2024-08-13	188.24	190.81	186.63	190.59	137765
2024-08-14	190.75	191.23	187.99	189.16	174162
2024-08-15	192.73	195.50	191.27	192.28	197973
2024-08-16	192.68	194.15	191.67	193.46	242700
2024-08-19	193.92	195.87	193.51	194.87	154340
2024-08-20	194.15	195.40	191.82	192.76	136675
2024-08-21	193.13	196.68	193.12	196.32	135610
2024-08-22	195.90	197.24	194.59	195.41	84298
2024-08-23	196.48	200.81	195.65	197.98	134990
2024-08-26	199.52	201.16	197.84	198.05	159347
2024-08-27	196.62	197.52	194.49	195.51	148134
2024-08-28	195.36	197.20	193.56	194.40	175644
2024-08-29	196.18	196.84	193.29	193.32	204466
2024-08-30	194.33	195.48	190.56	193.61	462477
2024-09-03	192.08	193.26	185.39	186.77	293526
2024-09-04	183.00	183.00	174.02	175.89	578560
2024-09-05	175.44	175.49	172.16	174.46	372338
2024-09-06	174.96	177.04	171.91	175.06	361492
2024-09-09	176.61	178.39	173.93	174.45	372203
2024-09-10	174.43	174.60	172.01	173.30	366880
2024-09-11	173.51	176.60	169.51	175.98	284870
2024-09-12	177.14	177.98	174.47	176.58	215703
2024-09-13	177.60	180.50	177.10	178.79	344922
2024-09-16	179.92	184.74	179.74	184.32	391028
2024-09-17	185.08	187.16	183.39	184.52	190227
2024-09-18	184.80	187.11	182.03	182.57	186607
2024-09-19	186.93	188.19	185.00	187.83	218206
2024-09-20	187.53	187.66	183.33	185.45	767635
2024-09-23	186.52	187.79	185.11	187.28	217482
2024-09-24	188.50	190.29	188.34	189.79	222414
2024-09-25	190.00	190.57	187.46	187.48	235993
2024-09-26	190.22	194.33	189.83	193.60	195676
2024-09-27	195.00	197.74	192.40	193.39	211269
2024-09-30	192.73	192.73	189.90	192.02	206591
2024-10-01	192.02	193.40	187.51	189.69	208951
2024-10-02	189.85	193.01	189.25	192.08	206494
2024-10-03	190.14	190.76	187.17	189.54	191580
2024-10-04	192.71	192.71	188.51	191.50	261202
2024-10-07	190.15	191.79	189.15	191.04	225369
2024-10-08	190.18	190.35	187.55	189.48	254314
2024-10-09	189.90	193.13	189.54	191.42	185589
2024-10-10	189.54	190.71	188.86	189.94	167313
2024-10-11	187.87	194.64	187.87	194.33	177326
2024-10-14	194.33	195.12	192.95	193.57	192799
2024-10-15	192.34	195.41	191.90	192.20	338591
2024-10-16	193.30	196.40	192.44	194.71	204643
2024-10-17	195.50	198.49	194.32	198.22	248898
2024-10-18	200.57	203.39	199.16	203.10	391527
2024-10-21	202.30	203.83	198.33	200.01	327933
2024-10-22	198.64	198.64	194.43	195.77	201787
2024-10-23	195.65	196.57	192.03	193.76	246910
2024-10-24	194.25	194.73	191.99	193.69	150449
2024-10-25	195.59	196.60	193.25	193.71	167747
2024-10-28	195.67	197.57	194.48	195.84	250356
2024-10-29	194.79	197.70	193.31	197.08	211567
2024-10-30	196.20	201.49	196.20	197.26	481388
2024-10-31	198.88	208.37	191.52	192.56	624226
2024-11-01	192.76	202.28	192.76	201.75	356731
2024-11-04	200.58	201.69	198.05	198.80	347646
2024-11-05	197.27	204.17	197.27	203.79	258297
2024-11-06	216.87	222.16	214.03	218.40	769031
2024-11-07	219.06	220.28	215.39	217.09	284629
2024-11-08	216.23	217.93	212.85	213.65	231752
2024-11-11	215.83	218.55	214.84	218.28	247216
2024-11-12	216.18	217.04	214.01	214.54	159569
2024-11-13	214.52	216.56	210.23	210.53	232484
2024-11-14	210.16	213.35	206.21	207.51	273158
2024-11-15	206.90	208.83	205.48	206.10	174995
2024-11-18	205.90	208.15	203.61	207.07	248882
2024-11-19	204.40	205.72	202.89	203.77	262180
2024-11-20	202.88	203.83	201.06	203.19	210713
2024-11-21	204.50	209.60	202.35	208.51	307857
2024-11-22	209.25	213.99	207.38	213.52	418556
2024-11-25	215.41	222.52	215.41	219.94	385334
2024-11-26	219.54	219.54	215.58	216.14	203794
2024-11-27	217.80	218.98	214.62	216.62	152077
2024-11-29	218.53	219.86	217.02	218.48	108069
2024-12-02	219.30	219.30	215.82	217.54	126422
2024-12-03	218.31	218.31	212.93	213.84	159883
2024-12-04	213.98	216.89	213.30	216.08	236197
2024-12-05	215.51	217.84	211.50	212.00	343598
2024-12-06	212.58	213.14	208.02	209.92	248968
2024-12-09	212.33	214.00	207.67	208.07	363689
2024-12-10	207.39	210.59	203.78	209.00	365928
2024-12-11	209.96	212.22	208.24	209.08	413076
2024-12-12	210.44	211.78	207.08	207.63	228584
2024-12-13	206.15	206.15	201.50	203.80	207658
2024-12-16	203.48	208.24	201.24	202.41	327781
2024-12-17	201.39	204.50	198.69	199.15	287897
2024-12-18	199.44	200.44	190.53	191.58	288250
2024-12-19	191.97	194.88	189.22	189.89	358174
2024-12-20	189.77	193.84	188.76	189.75	1242840
2024-12-23	189.90	191.00	188.76	189.56	336637
2024-12-24	189.07	191.26	188.00	190.00	203337
2024-12-26	189.94	191.91	188.88	190.89	275028
2024-12-27	189.42	191.84	188.49	189.86	176410
2024-12-30	188.96	189.60	185.38	188.24	210753
2024-12-31	189.07	190.22	186.73	187.47	186391
2025-01-02	188.54	190.91	184.53	184.79	164974
2025-01-03	185.20	187.75	183.94	186.15	297935
2025-01-06	186.65	188.90	185.17	185.38	195156
2025-01-07	186.81	188.35	185.03	185.49	259981
2025-01-08	184.35	186.20	182.53	185.45	348447
2025-01-10	182.53	183.34	180.41	180.51	244540
2025-01-13	179.76	186.86	176.82	186.45	366584
2025-01-14	186.70	191.19	186.70	191.13	204303
2025-01-15	195.56	197.78	191.83	192.10	189532
2025-01-16	191.91	196.28	191.61	194.14	250363
2025-01-17	195.19	196.54	193.19	194.32	455792
2025-01-21	196.48	201.43	196.48	199.39	230093
2025-01-22	198.77	199.92	197.40	198.62	189394
2025-01-23	198.94	200.25	197.50	198.62	233507
2025-01-24	197.39	198.20	196.09	197.27	200084
2025-01-27	196.46	199.38	195.19	197.08	193709
2025-01-28	196.64	197.59	194.18	196.15	147966
2025-01-29	195.32	197.33	194.71	195.45	142750
2025-01-30	197.27	201.63	197.27	200.30	190710
2025-01-31	199.56	201.14	197.27	198.78	477548
2025-02-03	194.49	195.56	188.98	192.46	399653
2025-02-04	192.00	194.50	192.00	193.38	234079
2025-02-05	193.47	193.47	189.00	192.11	228365
2025-02-06	193.48	194.63	191.63	193.24	235764
2025-02-07	193.21	194.25	190.34	191.25	198263
2025-02-10	194.65	194.65	191.97	193.00	256115
2025-02-11	192.50	195.28	192.23	193.50	184167
2025-02-12	190.38	194.43	189.19	194.00	331654
2025-02-13	217.87	220.36	208.59	213.81	881488
2025-02-14	215.51	216.62	212.32	213.82	595316
2025-02-18	214.90	217.80	212.74	216.81	357334
2025-02-19	216.81	217.23	213.50	215.90	317823
2025-02-20	213.73	215.06	211.04	211.64	203442
2025-02-21	212.80	212.90	206.26	207.27	301101
2025-02-24	208.05	209.37	204.57	207.47	228916
2025-02-25	207.09	209.50	206.18	207.80	164260
2025-02-26	208.15	209.82	206.38	207.77	195930
2025-02-27	207.71	209.09	205.10	205.28	186608
2025-02-28	204.94	206.88	202.02	206.69	457401
2025-03-03	207.62	209.04	199.51	200.31	373359
2025-03-04	196.71	200.10	193.33	193.61	312750
2025-03-05	193.97	197.89	191.86	195.82	397347
2025-03-06	197.90	197.92	192.28	195.97	338222
2025-03-07	194.87	201.94	194.25	201.67	339415
2025-03-10	200.25	204.64	196.00	197.61	302261
2025-03-11	197.91	200.89	194.22	197.52	353781
2025-03-12	199.39	200.63	190.40	190.47	486537

Explore More About LECO

Coins representing dividend payouts and trends

LECO Dividend History

Discover Lincoln Electric Holdings'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

LECO Stock Split History

Discover Lincoln Electric Holdings'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

LECO Historical Prices

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

Web Analytics