LH Historical Prices

Summary

Key Stock Metrics

191.97

(May 31, 2024)

52-Week Low

258.59

(January 30, 2025)

52-Week High

272.24

(December 31, 2021)

All-Time High

236.83

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	37.82	38.36	37.02	37.28	103440
1993-06-03	37.28	37.28	36.48	37.02	95920
1993-06-04	37.02	37.28	37.02	37.02	122880
1993-06-07	37.02	37.82	37.02	37.28	47440
1993-06-08	37.02	37.82	37.02	37.82	65680
1993-06-09	37.55	37.82	37.02	37.02	56240
1993-06-10	37.02	37.55	37.02	37.02	71800
1993-06-11	37.28	37.82	37.28	37.55	40600
1993-06-14	37.82	37.82	37.28	37.55	17200
1993-06-15	37.82	37.82	36.75	37.28	88440
1993-06-16	37.28	37.82	36.48	37.82	165640
1993-06-17	37.82	38.09	37.02	37.28	62160
1993-06-18	37.55	38.36	37.55	38.36	229200
1993-06-21	38.36	39.16	37.28	37.55	193480
1993-06-22	37.55	39.16	37.55	38.36	149160
1993-06-23	38.09	39.43	38.09	39.43	84880
1993-06-24	38.89	39.43	38.62	39.43	76400
1993-06-25	39.16	39.70	39.16	39.43	49600
1993-06-28	39.43	39.70	38.89	38.89	36480
1993-06-29	38.62	39.43	38.62	38.62	114960
1993-06-30	38.62	39.97	38.62	39.43	130680
1993-07-01	39.70	39.70	38.89	39.16	41080
1993-07-02	38.62	38.89	38.09	38.62	96560
1993-07-06	38.09	38.36	38.09	38.36	63480
1993-07-07	38.09	38.36	38.09	38.09	90720
1993-07-08	38.09	38.89	37.55	38.36	71880
1993-07-09	38.62	38.62	37.82	38.36	81640
1993-07-12	38.09	38.36	37.82	38.09	28520
1993-07-13	37.82	38.89	37.82	38.89	61840
1993-07-14	38.89	38.89	38.09	38.36	112400
1993-07-15	38.62	38.62	37.82	38.36	93000
1993-07-16	38.36	38.36	37.55	38.09	31440
1993-07-19	38.36	38.36	37.55	37.82	13040
1993-07-20	37.55	38.36	37.28	37.82	92640
1993-07-21	37.28	37.55	36.75	36.75	119400
1993-07-22	37.28	37.28	36.75	36.75	34920
1993-07-23	36.48	37.02	36.21	36.48	116160
1993-07-26	36.48	36.75	35.94	36.48	77760
1993-07-27	36.21	36.75	36.21	36.48	121720
1993-07-28	36.48	36.48	35.41	35.94	52560
1993-07-29	35.94	36.48	35.41	36.21	66680
1993-07-30	36.21	36.48	35.94	36.48	66880
1993-08-02	36.48	37.82	36.21	37.02	105920
1993-08-03	36.75	37.02	36.21	36.48	59760
1993-08-04	36.48	37.02	36.21	37.02	103960
1993-08-05	36.75	37.28	36.75	37.02	25120
1993-08-06	37.02	37.28	36.48	36.75	37960
1993-08-09	37.02	37.02	35.94	35.94	90280
1993-08-10	35.41	35.94	34.06	35.94	163440
1993-08-11	35.94	36.75	35.67	36.75	358520
1993-08-12	36.48	36.75	36.21	36.48	73040
1993-08-13	36.48	36.48	35.41	35.41	28240
1993-08-16	35.41	35.94	35.14	35.41	120240
1993-08-17	35.41	35.41	35.14	35.14	139320
1993-08-18	35.14	35.67	34.87	35.67	90320
1993-08-19	36.21	36.75	35.94	36.21	269520
1993-08-20	36.21	36.21	35.41	35.94	58680
1993-08-23	35.94	36.21	35.41	35.94	95440
1993-08-24	35.94	36.48	35.94	36.48	85960
1993-08-25	36.21	36.48	35.41	35.94	136280
1993-08-26	35.67	35.94	34.87	35.67	145560
1993-08-27	35.67	35.67	35.14	35.14	100760
1993-08-30	35.14	35.94	34.87	35.67	98960
1993-08-31	35.67	36.21	35.14	35.14	143120
1993-09-01	35.67	35.94	35.41	35.67	24520
1993-09-02	35.94	35.94	34.87	35.67	55720
1993-09-03	35.67	36.21	35.14	35.67	31720
1993-09-07	35.41	35.41	34.33	34.87	23000
1993-09-08	34.87	35.67	34.60	35.41	35920
1993-09-09	35.14	35.41	34.87	34.87	130400
1993-09-10	34.60	35.94	34.60	35.67	105320
1993-09-13	35.41	36.21	35.41	35.94	18040
1993-09-14	35.41	36.48	35.41	35.94	44480
1993-09-15	35.94	36.21	35.41	35.67	43000
1993-09-16	35.94	36.48	35.67	36.48	43880
1993-09-17	35.67	36.48	35.67	36.48	70000
1993-09-20	31.65	32.99	31.11	32.46	1505960
1993-09-21	32.19	32.46	31.92	32.19	510840
1993-09-22	32.19	33.53	32.19	33.53	343840
1993-09-23	33.53	33.80	33.26	33.80	368240
1993-09-24	33.80	34.06	33.53	33.80	72680
1993-09-27	34.06	34.33	33.53	33.53	44320
1993-09-28	33.53	33.80	33.26	33.26	150040
1993-09-29	33.26	33.80	32.99	33.26	175400
1993-09-30	32.99	33.26	32.46	32.72	163720
1993-10-01	32.99	33.26	32.99	32.99	390480
1993-10-04	32.46	32.99	32.46	32.72	164160
1993-10-05	32.99	34.06	32.72	33.26	250040
1993-10-06	33.26	33.53	32.99	33.26	47440
1993-10-07	33.26	33.26	32.99	33.26	82200
1993-10-08	33.26	33.80	32.99	33.53	215360
1993-10-11	33.53	33.80	33.26	33.26	195520
1993-10-12	33.26	33.53	32.99	33.26	107960
1993-10-13	33.26	35.14	33.26	34.06	226680
1993-10-14	34.06	34.60	33.80	34.33	54640
1993-10-15	34.33	35.14	34.33	34.33	45840
1993-10-18	34.33	34.60	34.33	34.33	79600
1993-10-19	34.33	34.60	33.53	33.53	93640
1993-10-20	33.53	34.33	33.53	33.53	87680
1993-10-21	33.80	34.33	33.80	34.06	92600
1993-10-22	33.53	34.33	33.53	33.80	186360
1993-10-25	33.26	33.53	32.99	33.26	55600
1993-10-26	31.11	31.11	28.16	28.16	1278560
1993-10-27	28.43	29.50	28.16	29.24	522560
1993-10-28	28.97	29.77	28.70	29.50	609640
1993-10-29	29.50	29.50	28.97	29.24	149400
1993-11-01	29.24	29.50	28.43	28.97	224320
1993-11-02	28.70	29.24	28.16	28.70	307520
1993-11-03	28.70	28.97	28.16	28.43	128840
1993-11-04	28.43	28.43	27.09	27.36	301200
1993-11-05	27.36	27.36	25.75	27.09	139680
1993-11-08	26.82	28.16	26.82	28.16	60520
1993-11-09	28.16	28.70	27.63	27.90	163320
1993-11-10	27.90	28.43	27.63	27.90	130720
1993-11-11	29.50	29.50	28.43	28.70	258280
1993-11-12	28.70	30.58	28.70	30.58	337800
1993-11-15	30.04	30.58	29.24	29.77	133600
1993-11-16	29.77	29.77	29.24	29.77	72120
1993-11-17	29.77	29.77	28.70	28.97	141360
1993-11-18	28.97	28.97	28.70	28.70	86440
1993-11-19	28.70	28.97	28.43	28.43	67120
1993-11-22	28.43	28.43	27.36	27.36	239160
1993-11-23	27.36	28.16	27.09	28.16	83040
1993-11-24	28.16	28.43	27.63	27.90	453600
1993-11-26	27.90	27.90	27.63	27.63	31160
1993-11-29	27.90	27.90	27.36	27.36	26360
1993-11-30	27.63	27.63	26.82	26.82	144440
1993-12-01	27.09	27.09	26.55	27.09	143680
1993-12-02	26.82	27.09	26.82	27.09	170120
1993-12-03	26.82	27.36	26.82	27.09	110200
1993-12-06	27.36	27.63	27.09	27.09	179400
1993-12-07	27.36	27.36	26.55	26.82	261920
1993-12-08	26.82	28.43	26.82	28.43	285040
1993-12-09	28.70	29.50	28.70	28.70	129640
1993-12-10	28.16	28.43	27.90	28.16	109000
1993-12-13	27.90	28.97	27.90	28.97	128320
1993-12-14	28.43	28.43	28.16	28.43	56960
1993-12-15	28.16	28.43	27.63	27.90	93040
1993-12-16	28.16	28.43	27.90	27.90	44720
1993-12-17	28.43	28.70	28.16	28.43	56400
1993-12-20	28.16	28.43	27.90	27.90	68360
1993-12-21	27.90	27.90	26.82	27.36	278080
1993-12-22	27.63	27.90	27.09	27.90	96120
1993-12-23	27.90	28.70	27.90	28.43	67080
1993-12-27	28.43	28.97	28.43	28.70	67360
1993-12-28	28.43	29.50	28.43	29.50	198000
1993-12-29	28.97	30.04	28.97	29.77	78120
1993-12-30	29.50	30.04	28.97	30.04	186040
1993-12-31	29.50	30.58	29.50	30.58	74880
1994-01-03	30.58	31.11	30.31	30.85	139280
1994-01-04	31.11	32.72	31.11	31.65	78880
1994-01-05	31.65	31.65	30.58	30.85	77240
1994-01-06	31.11	31.11	30.85	31.11	58000
1994-01-07	31.38	31.92	31.11	31.38	64200
1994-01-10	30.85	31.11	30.58	30.85	46200
1994-01-11	30.58	30.58	30.04	30.31	48360
1994-01-12	30.31	30.58	30.31	30.58	46560
1994-01-13	30.58	31.65	30.58	31.38	69720
1994-01-14	31.38	31.65	31.11	31.11	61920
1994-01-17	30.58	30.85	30.31	30.31	38680
1994-01-18	30.58	31.92	30.58	31.38	62040
1994-01-19	31.38	31.38	30.31	30.85	211360
1994-01-20	30.58	30.85	30.58	30.85	78040
1994-01-21	31.11	31.65	30.85	31.11	129680
1994-01-24	31.38	32.46	30.85	32.46	158720
1994-01-25	32.46	32.46	31.65	32.19	84680
1994-01-26	32.19	32.46	31.92	32.19	78480
1994-01-27	31.92	32.19	31.38	31.92	64160
1994-01-28	32.19	32.19	31.38	31.65	81800
1994-01-31	31.92	31.92	31.38	31.38	30080
1994-02-01	31.38	31.65	30.85	31.11	60680
1994-02-02	31.11	31.65	30.58	31.65	147120
1994-02-03	31.92	31.92	30.85	30.85	110720
1994-02-04	31.11	31.11	30.04	30.31	287760
1994-02-07	29.77	30.85	29.77	30.31	75400
1994-02-08	30.04	30.31	28.43	28.97	374160
1994-02-09	29.24	30.31	28.97	30.31	111680
1994-02-10	30.31	31.11	29.50	29.77	51000
1994-02-11	30.04	30.04	28.97	29.24	95600
1994-02-14	30.04	30.04	29.77	30.04	38200
1994-02-15	30.04	30.04	29.50	29.77	81320
1994-02-16	30.04	30.04	28.70	29.24	228120
1994-02-17	29.50	29.50	28.97	29.24	102600
1994-02-18	28.97	30.04	28.97	30.04	198920
1994-02-22	30.04	30.04	29.77	29.77	85480
1994-02-23	29.24	29.24	28.97	28.97	89400
1994-02-24	29.24	29.24	28.97	28.97	81960
1994-02-25	29.24	29.24	28.97	28.97	214720
1994-02-28	28.97	29.24	28.43	28.70	119920
1994-03-01	28.70	29.24	28.70	29.24	161040
1994-03-02	28.97	29.24	28.70	28.97	70280
1994-03-03	28.97	28.97	28.70	28.97	27080
1994-03-04	28.70	28.97	28.70	28.97	14440
1994-03-07	28.97	32.19	28.97	30.58	174440
1994-03-08	31.11	31.65	30.58	30.58	84320
1994-03-09	31.38	31.38	30.31	30.31	71320
1994-03-10	30.58	30.58	28.97	28.97	173200
1994-03-11	28.97	29.50	28.97	29.50	26440
1994-03-14	29.77	29.77	28.97	28.97	83160
1994-03-15	29.24	29.24	28.70	28.70	158400
1994-03-16	28.97	30.58	28.70	30.04	310920
1994-03-17	30.31	31.11	29.50	30.85	124720
1994-03-18	30.85	31.38	30.31	30.58	138080
1994-03-21	30.58	31.38	29.50	29.50	74040
1994-03-22	29.77	30.58	29.77	30.31	75800
1994-03-23	30.31	30.85	29.50	29.50	78600
1994-03-24	29.50	29.50	28.70	29.24	107400
1994-03-25	29.24	29.50	28.97	29.24	37520
1994-03-28	29.24	29.50	28.97	29.24	157760
1994-03-29	28.97	29.24	28.97	28.97	217640
1994-03-30	28.97	29.24	28.43	28.97	193200
1994-03-31	28.70	28.97	27.63	28.70	152200
1994-04-04	28.43	28.70	26.82	27.09	98920
1994-04-05	27.63	28.70	27.63	28.43	99200
1994-04-06	28.16	28.43	28.16	28.43	58960
1994-04-07	28.97	29.50	28.70	29.50	208480
1994-04-08	29.50	29.50	28.43	28.43	90960
1994-04-11	28.70	28.70	28.16	28.70	53760
1994-04-12	28.16	28.70	28.16	28.43	101400
1994-04-13	28.43	28.70	28.16	28.16	71440
1994-04-14	28.16	28.16	27.36	27.90	85720
1994-04-15	28.16	28.16	27.36	27.90	31920
1994-04-18	27.63	27.90	27.36	27.63	17600
1994-04-19	27.36	27.63	27.09	27.09	57680
1994-04-20	27.09	27.36	26.02	26.02	95200
1994-04-21	25.75	27.09	25.75	26.82	152320
1994-04-22	26.55	27.36	26.55	26.82	269760
1994-04-25	27.09	27.90	26.82	27.63	44520
1994-04-26	26.82	26.82	24.41	25.48	187040
1994-04-28	25.21	25.21	24.41	25.21	106520
1994-04-29	25.21	25.21	24.41	24.95	82440
1994-05-02	24.95	25.21	24.68	25.21	78440
1994-05-03	25.21	25.75	25.21	25.48	168040
1994-05-04	25.75	27.36	24.95	25.21	307440
1994-05-05	24.95	25.48	24.68	25.21	222000
1994-05-06	24.95	24.95	24.14	24.14	187160
1994-05-09	23.87	23.87	23.07	23.34	68280
1994-05-10	23.60	23.87	22.80	22.80	46880
1994-05-11	23.07	23.07	22.80	22.80	62840
1994-05-12	23.07	24.14	23.07	23.34	64400
1994-05-13	23.87	24.68	23.60	24.68	41320
1994-05-16	24.41	25.48	24.41	24.95	99600
1994-05-17	24.95	25.48	24.95	25.21	68280
1994-05-18	24.95	25.21	24.68	25.21	40440
1994-05-19	25.21	25.21	24.41	24.41	55440
1994-05-20	24.68	24.68	24.41	24.41	23320
1994-05-23	24.68	25.21	24.14	25.21	92400
1994-05-24	25.21	26.02	25.21	25.75	96960
1994-05-25	25.75	26.82	25.48	26.82	271680
1994-05-26	26.55	26.82	26.02	26.29	80800
1994-05-27	26.02	26.02	25.75	25.75	86680
1994-05-31	25.48	26.02	25.48	25.48	31920
1994-06-01	25.75	26.82	25.75	26.82	206280
1994-06-02	27.09	27.36	26.29	27.36	252880
1994-06-03	27.36	28.43	26.82	28.43	349080
1994-06-06	28.70	28.97	27.36	27.63	135360
1994-06-07	27.63	27.90	27.09	27.90	43320
1994-06-08	27.09	27.63	26.82	27.63	74200
1994-06-09	27.36	27.90	27.36	27.90	282960
1994-06-10	27.63	27.63	27.09	27.36	16760
1994-06-13	27.36	27.36	26.82	27.09	58600
1994-06-14	27.09	27.09	26.02	26.55	46360
1994-06-15	26.82	26.82	26.29	26.55	119320
1994-06-16	26.82	27.90	26.55	27.90	296040
1994-06-17	27.63	28.43	27.36	27.90	153840
1994-06-20	27.63	27.63	26.55	27.63	51040
1994-06-21	27.36	27.36	26.55	27.09	125240
1994-06-22	27.36	27.36	26.82	27.09	38080
1994-06-23	27.09	27.09	26.55	26.82	82760
1994-06-24	26.55	26.55	25.75	26.55	197400
1994-06-27	26.29	26.82	26.02	26.82	14720
1994-06-28	26.82	27.90	26.82	27.90	47640
1994-06-29	27.90	28.16	26.82	27.36	120800
1994-06-30	26.82	27.90	26.02	27.90	87560
1994-07-01	27.09	27.09	25.48	25.48	186680
1994-07-05	25.75	26.02	25.48	26.02	39520
1994-07-06	25.75	25.75	25.21	25.21	57160
1994-07-07	25.48	26.55	24.95	26.29	278960
1994-07-08	25.75	26.02	25.48	26.02	34400
1994-07-11	26.29	26.82	25.21	25.21	79880
1994-07-12	25.48	25.75	25.21	25.75	74400
1994-07-13	25.48	26.02	25.21	25.48	51520
1994-07-14	25.21	26.02	25.21	25.21	137400
1994-07-15	25.21	26.02	25.21	26.02	37400
1994-07-18	25.48	25.48	24.95	25.48	62840
1994-07-19	25.48	25.48	25.21	25.21	112760
1994-07-20	25.21	25.48	24.95	25.48	14760
1994-07-21	25.48	25.75	25.21	25.75	33680
1994-07-22	25.75	26.02	25.48	26.02	40040
1994-07-25	25.75	25.75	25.48	25.75	41760
1994-07-26	25.21	25.48	24.95	25.21	122080
1994-07-27	24.95	25.48	24.95	25.48	88280
1994-07-28	24.95	25.48	24.68	24.95	236840
1994-07-29	24.95	24.95	24.41	24.41	90200
1994-08-01	24.68	24.68	23.87	24.14	45800
1994-08-02	24.14	24.68	23.87	24.41	167160
1994-08-03	24.41	24.41	23.87	24.14	381080
1994-08-04	24.41	24.41	23.87	24.14	41720
1994-08-05	23.87	24.14	23.60	24.14	42040
1994-08-08	23.87	24.68	23.34	24.68	372600
1994-08-09	24.41	25.21	24.41	24.95	80440
1994-08-10	24.95	26.02	24.95	25.48	132480
1994-08-11	24.95	26.02	24.95	25.21	39920
1994-08-12	25.21	25.21	24.68	24.95	42320
1994-08-15	24.68	24.95	24.14	24.95	78160
1994-08-16	24.68	25.48	24.68	25.48	59160
1994-08-17	25.48	25.48	24.68	25.21	50760
1994-08-18	25.48	25.75	24.95	25.21	103760
1994-08-19	24.95	25.48	24.68	25.48	94600
1994-08-22	25.48	26.02	25.21	25.48	88240
1994-08-23	25.48	25.48	25.21	25.48	32920
1994-08-24	24.95	25.48	24.68	25.21	35920
1994-08-25	25.48	26.55	25.21	26.29	600080
1994-08-26	26.55	27.09	26.29	26.55	226680
1994-08-29	26.82	26.82	25.75	26.29	120360
1994-08-30	26.02	26.55	25.48	26.55	108840
1994-08-31	26.55	26.55	26.29	26.55	160360
1994-09-01	26.55	26.55	26.02	26.29	89520
1994-09-02	26.29	26.55	26.29	26.55	104200
1994-09-06	26.55	26.55	25.75	26.02	94680
1994-09-07	26.29	26.29	25.75	26.29	37960
1994-09-08	26.29	26.29	25.48	25.75	43200
1994-09-09	25.48	25.75	25.21	25.75	43280
1994-09-12	25.48	26.02	25.21	25.48	29040
1994-09-13	25.75	26.02	25.21	25.75	107000
1994-09-14	25.75	27.09	25.75	26.82	220680
1994-09-15	26.55	27.63	26.55	27.63	75000
1994-09-16	27.63	27.63	26.82	27.36	174440
1994-09-19	27.36	27.63	26.55	26.82	123920
1994-09-20	26.55	26.55	26.02	26.29	50400
1994-09-21	26.02	26.02	25.21	25.75	56960
1994-09-22	26.02	27.90	25.75	27.90	321440
1994-09-23	27.63	28.16	27.36	27.63	144120
1994-09-26	27.36	28.70	26.82	28.43	147600
1994-09-27	28.16	28.16	27.36	27.36	24560
1994-09-28	27.90	28.43	27.36	27.90	113120
1994-09-29	27.90	27.90	27.09	27.09	70600
1994-09-30	27.36	28.16	27.09	27.63	190880
1994-10-03	27.90	28.43	27.63	28.16	120040
1994-10-04	28.43	28.43	27.36	27.63	84440
1994-10-05	27.63	31.11	27.63	30.04	548720
1994-10-06	30.58	30.58	28.97	28.97	182360
1994-10-07	29.24	29.77	28.97	29.77	74040
1994-10-10	29.50	31.11	29.24	30.31	91360
1994-10-11	30.58	30.58	29.50	29.50	42240
1994-10-12	29.24	29.77	29.24	29.77	27120
1994-10-13	30.04	30.04	29.24	29.50	39920
1994-10-14	29.50	32.72	28.97	32.72	441520
1994-10-17	32.19	33.80	31.38	31.92	370080
1994-10-18	31.92	31.92	31.38	31.65	97480
1994-10-19	31.92	31.92	30.85	31.38	272280
1994-10-20	31.11	31.38	30.58	31.38	123400
1994-10-21	31.38	31.38	30.58	30.85	113720
1994-10-24	30.85	30.85	29.77	29.77	153760
1994-10-25	29.77	30.04	28.97	30.04	245280
1994-10-26	30.31	30.58	29.77	30.04	50240
1994-10-27	29.77	30.31	29.50	30.04	56440
1994-10-28	30.31	30.85	30.04	30.31	41160
1994-10-31	30.31	31.65	30.31	30.85	85840
1994-11-01	30.58	30.85	29.77	30.31	70400
1994-11-02	30.04	30.58	29.77	30.04	67720
1994-11-03	30.31	30.58	29.77	30.04	62240
1994-11-04	30.04	30.31	29.50	30.04	122000
1994-11-07	29.50	29.77	29.50	29.50	66280
1994-11-08	29.50	29.50	29.24	29.24	16160
1994-11-09	29.24	29.77	28.70	29.24	152480
1994-11-10	28.97	29.50	28.70	28.70	49040
1994-11-11	28.70	28.97	28.70	28.70	70680
1994-11-14	28.70	28.97	28.43	28.43	90640
1994-11-15	28.43	28.70	28.43	28.43	130400
1994-11-16	28.43	28.97	28.43	28.43	51800
1994-11-17	28.70	28.70	28.43	28.43	59840
1994-11-18	28.70	28.97	28.16	28.16	44160
1994-11-21	27.90	27.90	26.82	27.09	86920
1994-11-22	26.55	26.82	25.75	25.75	158120
1994-11-23	25.48	26.29	25.48	25.75	84880
1994-11-25	25.75	26.82	25.75	26.55	75200
1994-11-28	26.29	27.36	26.29	27.09	70640
1994-11-29	27.09	27.09	26.55	26.55	27360
1994-11-30	26.82	26.82	26.02	26.02	37640
1994-12-01	26.02	26.29	25.48	25.48	27640
1994-12-02	25.48	25.75	24.95	25.21	70040
1994-12-05	25.48	26.29	25.48	25.75	67040
1994-12-06	25.48	26.02	25.48	25.75	34200
1994-12-07	26.29	26.55	25.48	25.48	43880
1994-12-08	25.48	25.75	24.41	24.68	98200
1994-12-09	24.95	25.48	24.68	24.95	48960
1994-12-12	24.68	25.21	24.41	25.21	35040
1994-12-13	24.95	26.02	24.95	25.75	452040
1994-12-14	31.65	31.65	27.63	28.97	1829400
1994-12-15	28.97	28.97	27.90	28.16	971040
1994-12-16	28.16	28.70	27.90	28.70	655680
1994-12-19	28.43	28.70	28.16	28.16	208720
1994-12-20	28.16	28.43	27.63	27.90	290680
1994-12-21	27.63	27.90	27.36	27.36	232760
1994-12-22	27.36	27.63	27.09	27.63	184120
1994-12-23	27.63	27.90	27.36	27.36	37480
1994-12-27	27.63	27.90	27.36	27.36	83880
1994-12-28	27.36	27.36	27.09	27.36	87440
1994-12-29	27.36	27.90	27.09	27.63	207600
1994-12-30	27.63	28.43	27.63	28.43	116240
1995-01-03	28.16	28.43	27.36	27.36	77200
1995-01-04	27.63	27.90	27.09	27.09	67320
1995-01-05	27.36	27.63	27.09	27.09	162640
1995-01-06	27.36	27.63	27.09	27.36	47240
1995-01-09	27.36	27.90	27.09	27.63	252320
1995-01-10	27.63	28.16	27.63	27.63	127120
1995-01-11	27.63	27.90	27.36	27.36	105240
1995-01-12	27.36	27.63	27.09	27.36	48800
1995-01-13	27.63	28.43	27.63	27.90	249840
1995-01-16	27.90	28.16	27.63	27.63	197280
1995-01-17	27.90	28.16	27.90	28.16	99000
1995-01-18	27.90	28.16	27.90	27.90	107920
1995-01-19	27.90	28.16	27.90	27.90	95600
1995-01-20	27.90	28.70	27.63	28.43	146760
1995-01-23	28.43	29.24	28.16	29.24	210440
1995-01-24	29.24	29.24	28.70	29.24	69880
1995-01-25	28.97	28.97	28.70	28.97	24280
1995-01-26	28.97	29.50	28.70	28.97	136760
1995-01-27	28.97	29.50	28.97	29.24	59800
1995-01-30	28.97	29.24	28.97	28.97	47360
1995-01-31	29.24	29.24	28.70	28.70	49480
1995-02-01	28.97	29.24	28.70	28.70	70880
1995-02-02	28.70	29.24	28.70	29.24	35400
1995-02-03	28.97	29.50	28.97	29.24	130560
1995-02-06	29.24	30.04	29.24	29.50	78640
1995-02-07	29.50	29.77	29.50	29.50	39040
1995-02-08	29.50	29.77	29.50	29.50	36800
1995-02-09	29.50	30.04	29.50	30.04	171560
1995-02-10	30.04	30.31	29.77	30.31	67560
1995-02-13	30.04	30.04	29.77	29.77	18200
1995-02-14	29.77	30.04	29.50	29.77	24120
1995-02-15	29.77	30.31	29.77	30.31	59680
1995-02-16	30.04	30.31	30.04	30.04	29120
1995-02-17	30.04	30.31	29.77	29.77	40680
1995-02-21	29.77	30.31	29.77	30.04	263800
1995-02-22	30.04	30.04	29.77	30.04	54880
1995-02-23	29.77	30.04	29.77	30.04	16640
1995-02-24	30.04	30.04	29.77	29.77	26960
1995-02-27	29.77	30.04	29.24	29.24	152880
1995-02-28	29.50	29.77	29.50	29.77	56720
1995-03-01	29.77	29.77	29.24	29.24	75360
1995-03-02	29.50	29.77	29.50	29.77	224440
1995-03-03	29.77	30.31	29.77	30.31	72280
1995-03-06	30.04	30.04	29.50	29.77	145200
1995-03-07	29.50	29.77	29.50	29.77	130320
1995-03-08	29.77	30.04	29.77	29.77	120360
1995-03-09	29.77	30.04	29.77	29.77	12480
1995-03-10	30.04	30.04	29.77	30.04	187000
1995-03-13	30.04	30.58	30.04	30.58	79440
1995-03-14	30.58	30.58	30.31	30.31	45080
1995-03-15	30.31	30.58	30.31	30.31	18640
1995-03-16	30.31	30.85	30.31	30.58	43880
1995-03-17	30.31	30.58	29.77	29.77	73680
1995-03-20	30.04	30.58	30.04	30.58	32920
1995-03-21	30.31	30.58	30.31	30.31	32360
1995-03-22	30.58	30.58	30.31	30.58	71800
1995-03-23	30.31	31.11	30.31	30.58	146240
1995-03-24	30.58	31.11	30.58	31.11	40080
1995-03-27	31.38	31.38	31.11	31.38	50240
1995-03-28	31.11	31.38	31.11	31.38	30520
1995-03-29	31.11	31.65	31.11	31.38	19680
1995-03-30	31.38	33.26	30.85	32.72	325120
1995-03-31	32.46	32.46	31.38	32.19	174600
1995-04-03	32.19	32.72	31.92	32.19	192720
1995-04-04	31.92	31.92	31.65	31.65	73680
1995-04-05	31.65	31.92	31.65	31.65	60400
1995-04-06	31.65	31.65	31.11	31.38	231920
1995-04-07	31.38	31.65	31.11	31.38	105360
1995-04-10	31.11	31.65	31.11	31.38	52880
1995-04-11	31.38	31.92	31.38	31.65	39080
1995-04-12	31.65	32.19	31.65	32.19	18760
1995-04-13	32.19	32.46	31.65	32.19	83200
1995-04-17	32.46	32.72	32.19	32.19	84120
1995-04-18	32.46	32.46	31.65	32.19	40080
1995-04-19	32.19	32.19	31.65	32.19	96720
1995-04-20	32.19	32.19	31.65	31.65	99040
1995-04-21	31.92	31.92	31.65	31.92	62560
1995-04-24	31.92	31.92	31.65	31.65	15960
1995-04-25	31.65	31.92	31.11	31.65	69400
1995-04-26	31.65	32.19	31.65	31.92	88520
1995-04-27	31.65	32.19	31.38	31.65	198560
1995-04-28	31.92	32.46	31.65	32.19	205240
1995-05-01	27.09	27.63	27.09	27.63	28320
1995-05-02	27.63	27.90	27.09	27.90	46120
1995-05-03	27.90	27.90	27.36	27.90	62200
1995-05-04	27.90	27.90	27.63	27.90	152760
1995-05-05	27.63	27.90	27.63	27.90	135960
1995-05-08	27.90	27.90	27.63	27.90	76920
1995-05-09	27.90	27.90	27.36	27.36	78680
1995-05-10	27.63	27.63	27.09	27.09	98080
1995-05-11	27.36	27.36	27.09	27.36	65240
1995-05-12	27.09	27.63	27.09	27.63	76480
1995-05-15	27.36	27.63	27.36	27.63	31040
1995-05-16	27.36	27.63	27.09	27.63	57680
1995-05-17	27.09	27.36	27.09	27.09	79960
1995-05-18	27.09	27.09	26.55	26.82	149840
1995-05-19	26.55	26.55	26.02	26.02	93840
1995-05-22	26.29	26.55	26.02	26.02	217040
1995-05-23	26.29	26.29	25.75	25.75	1414840
1995-05-24	26.02	26.29	25.21	25.48	166520
1995-05-25	25.48	25.75	25.48	25.75	84280
1995-05-26	25.75	26.02	25.75	26.02	37040
1995-05-30	25.75	26.02	25.75	25.75	80640
1995-05-31	25.75	26.82	25.75	26.82	60160
1995-06-01	26.55	27.63	26.55	27.63	147240
1995-06-02	27.63	28.16	27.36	27.90	210960
1995-06-05	28.16	28.43	27.90	28.16	123160
1995-06-06	27.90	28.16	27.90	27.90	52200
1995-06-07	27.90	27.90	27.36	27.63	51360
1995-06-08	27.63	27.63	27.09	27.09	65240
1995-06-09	26.82	27.36	26.82	27.09	20440
1995-06-12	26.82	27.09	26.82	27.09	38040
1995-06-13	27.09	27.36	26.55	26.82	73120
1995-06-14	27.09	28.16	27.09	27.63	126720
1995-06-15	27.63	28.16	27.36	27.63	100920
1995-06-16	27.36	27.90	27.36	27.63	74160
1995-06-19	27.63	27.63	26.82	27.09	33280
1995-06-20	27.36	27.63	26.82	27.36	48760
1995-06-21	27.36	27.63	27.09	27.63	33880
1995-06-22	27.63	27.90	27.36	27.63	156920
1995-06-23	27.90	27.90	27.09	27.09	24280
1995-06-26	27.36	28.16	27.09	27.63	51160
1995-06-27	27.36	28.43	27.36	27.90	102280
1995-06-28	27.90	28.16	27.90	27.90	28360
1995-06-29	27.90	28.16	27.63	27.90	61440
1995-06-30	28.16	28.70	28.16	28.43	25520
1995-07-03	28.16	29.50	28.16	29.50	18160
1995-07-05	29.50	29.50	28.97	28.97	30240
1995-07-06	29.24	29.24	28.70	28.70	10000
1995-07-07	28.70	28.70	28.16	28.43	29240
1995-07-10	28.43	28.43	27.90	28.16	24680
1995-07-11	28.16	28.97	28.16	28.97	36000
1995-07-12	28.70	29.24	28.70	29.24	25560
1995-07-13	29.24	29.24	28.43	28.70	55480
1995-07-14	28.43	28.43	27.90	28.16	32920
1995-07-17	28.16	28.16	27.36	27.90	83280
1995-07-18	28.16	28.43	25.75	27.36	35960
1995-07-19	27.63	27.63	26.55	26.82	45480
1995-07-20	27.09	27.36	26.82	27.09	10800
1995-07-21	27.36	28.16	27.36	28.16	51280
1995-07-24	28.16	28.70	27.90	28.43	55160
1995-07-25	28.16	28.43	28.16	28.16	18480
1995-07-26	28.43	28.70	27.90	27.90	57320
1995-07-27	27.90	27.90	27.63	27.90	35160
1995-07-28	27.36	27.63	27.36	27.63	60600
1995-07-31	27.36	28.70	27.36	28.70	99520
1995-08-01	28.70	28.70	27.90	27.90	40880
1995-08-02	27.90	29.24	27.90	28.97	40680
1995-08-03	28.70	28.70	28.16	28.70	25280
1995-08-04	28.43	28.70	28.16	28.43	14920
1995-08-07	28.16	28.70	28.16	28.70	8400
1995-08-08	28.43	28.97	28.30	28.30	18160
1995-08-09	28.70	28.70	28.43	28.43	30320
1995-08-10	28.43	28.70	28.43	28.70	55760
1995-08-11	28.16	28.70	27.90	28.43	54880
1995-08-14	28.16	28.70	28.16	28.43	8040
1995-08-15	28.16	28.70	27.90	28.70	40320
1995-08-16	28.43	28.70	28.16	28.43	11240
1995-08-17	28.16	28.70	28.16	28.43	61120
1995-08-18	28.70	28.70	28.16	28.43	27440
1995-08-21	28.43	28.97	28.43	28.97	43880
1995-08-22	28.97	29.77	28.70	29.50	41160
1995-08-23	29.50	29.50	29.24	29.50	14400
1995-08-24	29.50	29.77	29.24	29.77	29840
1995-08-25	29.50	30.04	29.50	30.04	26880
1995-08-28	30.04	30.04	29.24	29.77	69960
1995-08-29	29.77	29.77	29.50	29.77	15560
1995-08-30	29.77	29.77	29.50	29.77	17320
1995-08-31	29.77	29.77	29.50	29.77	21600
1995-09-01	29.50	29.77	29.50	29.77	33200
1995-09-05	29.50	29.77	29.50	29.77	47000
1995-09-06	29.77	30.04	29.77	30.04	37560
1995-09-07	30.04	30.04	29.50	29.77	16000
1995-09-08	29.50	30.04	29.50	29.50	10000
1995-09-11	29.77	29.77	29.24	29.50	33600
1995-09-12	29.50	29.50	28.97	29.24	34000
1995-09-13	29.24	29.24	28.70	28.97	105240
1995-09-14	28.97	28.97	28.70	28.70	75880
1995-09-15	28.97	28.97	28.16	28.70	43760
1995-09-18	27.90	27.90	26.55	26.82	644520
1995-09-19	24.41	24.41	21.46	21.46	853400
1995-09-20	21.73	21.99	20.92	21.19	184400
1995-09-21	21.19	21.99	19.58	21.73	575800
1995-09-22	21.46	21.73	21.46	21.46	107240
1995-09-25	21.73	21.73	21.46	21.46	183560
1995-09-26	21.73	21.73	20.92	21.46	216960
1995-09-27	21.46	21.46	20.92	20.92	41360
1995-09-28	20.92	21.46	20.92	21.19	29960
1995-09-29	20.92	21.46	20.92	21.19	33560
1995-10-02	21.46	21.46	20.92	20.92	27880
1995-10-03	20.92	21.19	20.12	20.65	38120
1995-10-04	20.39	20.65	20.39	20.65	36480
1995-10-05	20.12	20.12	19.58	19.85	87280
1995-10-06	19.85	20.65	19.85	20.39	131040
1995-10-09	20.12	20.12	19.85	19.85	97240
1995-10-10	19.58	19.85	19.58	19.58	68400
1995-10-11	19.85	19.85	19.31	19.58	28120
1995-10-12	19.58	19.85	19.31	19.31	71520
1995-10-13	19.31	19.85	19.31	19.85	34440
1995-10-16	19.85	19.98	19.58	19.58	13120
1995-10-17	19.58	20.39	19.58	19.85	72600
1995-10-18	20.12	20.12	19.85	19.85	17800
1995-10-19	20.12	20.12	19.85	20.12	31720
1995-10-20	19.85	19.85	19.58	19.58	45000
1995-10-23	19.58	19.85	19.58	19.85	16800
1995-10-24	19.85	19.85	19.58	19.58	167600
1995-10-25	19.85	19.85	19.31	19.58	36280
1995-10-26	19.31	19.31	18.78	19.04	30720
1995-10-27	18.78	19.04	18.51	19.04	68640
1995-10-30	18.78	19.04	18.51	18.51	13800
1995-10-31	18.51	18.78	18.24	18.24	42320
1995-11-01	18.51	19.04	18.51	18.78	22720
1995-11-02	19.04	19.04	18.51	18.51	43680
1995-11-03	18.51	18.78	18.51	18.51	76440
1995-11-06	18.24	18.51	17.97	18.24	35160
1995-11-07	18.24	18.24	17.97	18.24	71960
1995-11-08	18.51	18.51	17.97	17.97	16920
1995-11-09	17.97	18.24	17.43	17.97	108400
1995-11-10	17.70	18.51	17.70	17.97	66760
1995-11-13	17.70	18.78	17.70	18.51	8360
1995-11-14	18.24	19.04	18.24	18.78	31080
1995-11-15	18.51	18.78	18.24	18.51	8400
1995-11-16	18.51	19.04	18.51	19.04	10600
1995-11-17	18.78	19.04	18.78	18.78	22840
1995-11-20	19.04	19.04	18.51	18.78	21240
1995-11-21	18.51	18.51	17.70	17.97	24520
1995-11-22	17.70	17.97	17.43	17.70	29160
1995-11-24	17.70	18.24	17.70	18.24	6000
1995-11-27	18.78	18.78	17.43	17.43	90160
1995-11-28	17.70	17.97	17.43	17.70	65280
1995-11-29	17.97	17.97	17.70	17.97	38200
1995-11-30	18.24	19.04	18.24	18.51	91720
1995-12-01	18.78	19.31	18.24	18.24	93200
1995-12-04	18.78	19.04	18.24	18.78	42160
1995-12-05	18.78	18.78	18.24	18.51	27400
1995-12-06	18.78	18.78	18.24	18.51	20520
1995-12-07	18.24	18.24	17.70	17.70	47360
1995-12-08	17.70	18.24	17.70	17.97	22640
1995-12-11	18.24	18.78	17.97	18.78	62600
1995-12-12	18.78	18.78	18.24	18.51	24160
1995-12-13	18.51	19.04	18.51	19.04	67840
1995-12-14	19.04	19.04	18.51	18.78	24640
1995-12-15	18.24	18.78	18.24	18.78	37040
1995-12-18	18.64	18.64	17.97	18.24	133080
1995-12-19	18.51	18.78	18.24	18.51	26360
1995-12-20	18.51	18.51	18.24	18.51	56480
1995-12-21	18.51	18.78	18.24	18.51	28920
1995-12-22	18.51	19.04	18.51	18.51	18560
1995-12-26	18.51	19.04	18.51	18.78	40920
1995-12-27	18.78	20.12	18.78	19.85	31720
1995-12-28	20.12	20.12	19.31	19.58	22120
1995-12-29	19.58	20.12	19.04	20.12	83360
1996-01-02	19.58	20.12	19.58	19.85	17760
1996-01-03	19.58	19.85	19.58	19.85	10760
1996-01-04	19.85	19.85	19.04	19.31	23200
1996-01-05	19.31	19.31	18.78	19.04	7480
1996-01-08	19.04	19.04	18.78	18.78	1160
1996-01-09	19.04	19.31	18.78	19.04	8200
1996-01-10	18.78	19.04	18.24	18.24	46800
1996-01-11	18.78	18.78	18.24	18.51	9600
1996-01-12	18.51	18.51	17.97	17.97	33200
1996-01-15	18.24	18.24	17.97	17.97	9760
1996-01-16	17.97	18.24	17.97	18.24	13120
1996-01-17	18.24	18.24	17.43	17.43	63440
1996-01-18	17.43	17.70	17.17	17.43	22480
1996-01-19	17.43	17.70	17.17	17.70	10880
1996-01-22	17.97	17.97	17.70	17.70	27440
1996-01-23	17.70	17.97	17.43	17.70	20560
1996-01-24	17.43	17.97	17.43	17.97	13120
1996-01-25	17.97	18.24	17.97	17.97	10760
1996-01-26	18.24	18.24	17.70	17.97	9480
1996-01-29	17.97	18.24	17.97	17.97	4320
1996-01-30	18.24	18.24	17.70	17.70	21440
1996-01-31	17.97	17.97	17.70	17.97	25000
1996-02-01	17.97	17.97	17.70	17.70	11520
1996-02-02	17.97	17.97	17.70	17.70	9120
1996-02-05	17.70	17.70	16.36	16.90	52400
1996-02-06	16.90	16.90	16.36	16.63	29920
1996-02-07	16.36	16.63	15.56	16.36	28080
1996-02-08	15.83	16.09	15.56	15.83	406120
1996-02-09	16.36	16.36	16.09	16.36	27600
1996-02-12	16.63	16.90	16.09	16.63	35560
1996-02-13	16.36	16.90	16.36	16.90	46800
1996-02-14	17.17	17.70	16.63	16.90	117840
1996-02-15	17.17	17.17	16.90	17.17	9160
1996-02-16	17.43	17.43	17.17	17.43	15520
1996-02-20	16.90	16.90	16.63	16.90	27360
1996-02-21	16.63	16.90	16.63	16.90	16280
1996-02-22	16.63	17.17	16.63	16.90	15120
1996-02-23	17.17	17.17	16.63	16.90	22600
1996-02-26	16.63	16.90	16.09	16.63	20960
1996-02-27	16.90	16.90	16.63	16.90	12520
1996-02-28	16.90	17.17	16.63	16.63	30200
1996-02-29	16.90	16.90	16.63	16.63	5840
1996-03-01	16.63	17.17	16.36	16.36	13000
1996-03-04	16.63	16.90	16.36	16.63	24920
1996-03-05	16.36	16.63	16.36	16.63	18360
1996-03-06	16.63	16.63	16.09	16.63	21600
1996-03-07	16.63	16.90	16.36	16.90	8840
1996-03-08	16.63	16.90	16.09	16.09	9000
1996-03-11	16.09	16.36	15.96	16.09	34400
1996-03-12	16.36	16.36	15.83	16.36	50960
1996-03-13	16.63	16.63	16.09	16.36	33320
1996-03-14	16.63	16.63	15.83	16.09	30480
1996-03-15	16.09	16.36	16.09	16.09	30440
1996-03-18	16.09	16.90	16.09	16.90	7800
1996-03-19	16.63	16.90	16.36	16.90	4000
1996-03-20	16.63	17.43	16.63	17.17	37040
1996-03-21	17.17	17.43	16.90	17.17	48800
1996-03-22	17.43	17.43	16.90	16.90	12800
1996-03-25	16.90	16.90	16.63	16.90	33440
1996-03-26	16.63	16.90	16.63	16.90	3960
1996-03-27	16.90	17.17	16.63	17.17	36200
1996-03-28	17.17	17.43	16.90	17.17	29720
1996-03-29	17.43	17.97	17.17	17.97	70040
1996-04-01	17.97	18.51	17.70	17.97	128120
1996-04-02	18.24	18.24	17.43	17.97	58760
1996-04-03	17.97	17.97	17.43	17.97	36640
1996-04-04	18.24	18.78	17.97	17.97	107240
1996-04-08	17.97	17.97	17.43	17.70	19080
1996-04-09	17.97	17.97	17.43	17.97	17560
1996-04-10	17.97	18.78	17.70	18.24	44440
1996-04-11	18.78	19.04	18.24	18.78	126680
1996-04-12	18.78	18.78	17.97	18.24	64520
1996-04-15	18.51	19.31	18.51	19.04	78920
1996-04-16	19.31	19.31	18.51	19.04	33560
1996-04-17	19.04	19.04	18.51	18.78	25640
1996-04-18	19.04	19.04	17.97	18.24	25320
1996-04-19	18.51	18.51	17.97	18.51	37200
1996-04-22	18.51	18.51	18.24	18.51	32880
1996-04-23	18.24	18.51	18.24	18.51	40840
1996-04-24	18.78	18.78	17.70	18.24	154080
1996-04-25	18.24	18.51	18.24	18.24	32280
1996-04-26	18.24	18.24	17.70	18.24	46720
1996-04-29	18.51	18.51	18.24	18.24	4240
1996-04-30	18.24	18.51	17.97	18.24	14440
1996-05-01	18.24	18.51	17.43	17.97	26000
1996-05-02	18.24	18.24	17.70	17.97	35080
1996-05-03	17.97	18.51	17.97	17.97	42680
1996-05-06	18.24	18.51	17.70	17.97	19680
1996-05-07	17.97	17.97	17.43	17.43	36200
1996-05-08	17.70	17.97	17.43	17.43	25920
1996-05-09	17.70	17.70	17.43	17.70	15680
1996-05-10	17.43	17.70	17.17	17.43	36040
1996-05-13	17.17	17.17	16.63	16.90	21160
1996-05-14	17.17	17.17	16.36	16.63	142640
1996-05-15	16.63	17.17	16.36	17.17	88640
1996-05-16	16.90	17.17	16.63	17.17	299560
1996-05-17	17.17	17.43	16.90	17.43	107280
1996-05-20	17.70	17.70	17.43	17.43	57920
1996-05-21	17.43	17.43	16.90	17.17	22400
1996-05-22	17.17	17.17	16.90	17.17	7800
1996-05-23	17.17	17.17	16.90	17.17	14000
1996-05-24	17.17	17.17	16.90	17.17	13280
1996-05-28	16.90	16.90	16.36	16.36	27040
1996-05-29	16.90	16.90	16.36	16.36	16640
1996-05-30	16.63	16.63	16.36	16.63	17560
1996-05-31	16.63	16.63	16.36	16.36	16240
1996-06-03	16.09	16.63	16.09	16.63	13560
1996-06-04	16.63	16.63	16.09	16.36	57360
1996-06-05	16.63	16.63	16.09	16.63	662400
1996-06-06	16.90	17.43	16.90	17.43	360240
1996-06-07	16.90	17.17	16.36	17.17	65040
1996-06-10	17.17	17.17	16.90	17.17	33760
1996-06-11	16.90	16.90	16.63	16.63	88200
1996-06-12	16.90	17.17	16.63	17.17	39600
1996-06-13	17.17	17.70	16.63	17.70	496280
1996-06-14	17.70	18.24	17.43	17.97	106480
1996-06-17	17.97	17.97	17.17	17.17	52880
1996-06-18	17.43	17.70	17.43	17.70	27960
1996-06-19	17.43	17.70	16.76	17.17	115920
1996-06-20	17.17	17.17	16.63	16.90	45920
1996-06-21	16.63	16.90	16.36	16.36	24840
1996-06-24	16.36	16.90	16.36	16.63	22240
1996-06-25	16.90	17.17	16.63	16.90	18040
1996-06-26	16.90	17.17	16.63	16.63	15000
1996-06-27	16.90	17.17	16.63	16.90	54520
1996-06-28	16.63	16.63	15.83	16.09	132640
1996-07-01	16.09	16.09	15.29	15.56	54400
1996-07-02	15.83	16.09	15.83	16.09	25280
1996-07-03	15.83	16.36	15.56	15.83	110080
1996-07-05	15.83	15.83	15.29	15.29	5920
1996-07-08	15.83	15.83	15.29	15.56	35760
1996-07-09	15.56	15.56	14.75	15.02	29040
1996-07-10	15.02	15.29	14.75	15.02	21920
1996-07-11	15.02	15.02	14.75	14.75	23040
1996-07-12	15.02	15.02	14.75	15.02	29040
1996-07-15	14.75	15.02	14.48	14.75	60360
1996-07-16	14.48	14.75	14.22	14.75	49920
1996-07-17	14.75	15.02	14.48	14.48	14520
1996-07-18	14.48	15.29	14.48	15.02	10960
1996-07-19	15.56	15.56	14.75	15.02	21920
1996-07-22	15.02	15.02	14.75	14.75	7120
1996-07-23	15.02	15.02	14.22	14.48	15320
1996-07-24	14.22	14.75	13.95	14.22	22360
1996-07-25	14.48	14.48	13.68	13.95	81280
1996-07-26	13.95	14.48	13.95	14.48	8760
1996-07-29	14.22	14.48	14.22	14.48	4760
1996-07-30	14.22	14.48	13.95	14.48	30960
1996-07-31	14.22	14.75	14.22	14.75	14320
1996-08-01	13.41	13.41	9.12	9.66	1260880
1996-08-02	9.66	10.19	8.58	9.39	287560
1996-08-05	9.66	9.66	9.12	9.12	112320
1996-08-06	9.92	9.92	8.58	8.58	106040
1996-08-07	8.58	9.39	8.58	8.85	105440
1996-08-08	8.85	8.85	8.58	8.85	157120
1996-08-09	8.85	8.85	8.32	8.85	80800
1996-08-12	9.12	9.12	8.32	8.32	90680
1996-08-13	8.58	8.58	8.32	8.32	63760
1996-08-14	8.58	8.58	8.32	8.58	87600
1996-08-15	8.05	8.32	7.78	8.32	107600
1996-08-16	7.78	8.58	7.78	8.58	85560
1996-08-19	8.58	8.58	7.78	7.78	85240
1996-08-20	8.05	8.32	7.78	8.05	62440
1996-08-21	8.05	8.32	7.78	8.32	60080
1996-08-22	8.32	8.58	8.05	8.58	52360
1996-08-23	8.58	8.58	8.32	8.58	51120
1996-08-26	8.58	8.85	8.58	8.58	34680
1996-08-27	8.85	8.85	8.32	8.58	106600
1996-08-28	8.85	8.85	8.32	8.58	28560
1996-08-29	8.58	8.58	8.32	8.58	36760
1996-08-30	8.32	8.58	8.32	8.58	34240
1996-09-03	8.58	8.58	8.32	8.32	23360
1996-09-04	8.58	8.85	8.32	8.32	69480
1996-09-05	8.58	8.58	8.32	8.58	42560
1996-09-06	8.58	8.58	8.32	8.58	43680
1996-09-09	8.58	8.58	8.32	8.32	8760
1996-09-10	8.58	8.58	8.05	8.05	66160
1996-09-11	8.05	8.32	7.78	7.78	67680
1996-09-12	8.05	8.05	7.78	7.78	52600
1996-09-13	7.78	7.78	7.24	7.51	68360
1996-09-16	7.51	8.05	7.51	7.78	59240
1996-09-17	7.78	8.05	7.24	7.51	67000
1996-09-18	7.51	7.51	7.24	7.24	30000
1996-09-19	7.51	7.78	7.24	7.51	39760
1996-09-20	7.51	7.78	7.51	7.51	86000
1996-09-23	7.51	7.78	7.51	7.78	25680
1996-09-24	7.78	7.78	6.97	7.24	129880
1996-09-25	7.24	7.51	6.97	7.24	43720
1996-09-26	7.24	7.78	7.24	7.51	29960
1996-09-27	7.78	8.32	7.78	8.05	152240
1996-09-30	8.32	8.32	8.05	8.32	107600
1996-10-01	8.32	8.32	7.78	7.78	61160
1996-10-02	8.05	8.05	7.51	7.78	52120
1996-10-03	7.78	7.78	7.51	7.51	76880
1996-10-04	7.78	8.05	7.78	8.05	124480
1996-10-07	8.05	8.32	8.05	8.32	39840
1996-10-08	8.32	8.32	8.05	8.05	80080
1996-10-09	8.05	8.05	7.78	8.05	25760
1996-10-10	8.05	8.05	7.78	7.78	80640
1996-10-11	8.05	8.05	7.51	7.51	38160
1996-10-14	7.51	7.78	7.51	7.78	44720
1996-10-15	7.78	7.78	7.51	7.51	28880
1996-10-16	7.51	7.78	7.51	7.51	22840
1996-10-17	7.24	7.51	6.71	6.97	165440
1996-10-18	6.97	7.51	6.97	7.24	59160
1996-10-21	7.51	7.78	7.24	7.51	47800
1996-10-22	7.51	7.51	7.24	7.24	24720
1996-10-23	7.51	8.05	7.24	7.24	66640
1996-10-24	7.51	7.78	7.24	7.78	41440
1996-10-25	7.51	7.78	7.51	7.78	11920
1996-10-28	7.51	7.78	7.24	7.51	38040
1996-10-29	7.24	7.51	7.24	7.24	14840
1996-10-30	7.24	7.51	6.97	7.24	73360
1996-10-31	6.97	7.24	6.97	7.24	17000
1996-11-01	6.97	7.51	6.97	6.97	19520
1996-11-04	7.24	7.51	6.97	6.97	93960
1996-11-05	7.24	7.51	7.24	7.24	22200
1996-11-06	7.24	7.51	7.24	7.24	26160
1996-11-07	7.24	7.24	6.71	6.97	203600
1996-11-08	6.71	7.24	6.71	6.97	16480
1996-11-11	7.24	7.24	6.97	6.97	45240
1996-11-12	6.97	7.24	6.97	7.24	52520
1996-11-13	6.97	7.24	6.97	7.24	15640
1996-11-14	6.97	6.97	6.71	6.97	68480
1996-11-15	6.97	6.97	6.71	6.97	81080
1996-11-18	6.71	6.97	6.44	6.44	106440
1996-11-19	6.44	6.71	6.44	6.44	52520
1996-11-20	6.44	6.71	6.17	6.44	80960
1996-11-21	6.71	6.71	5.90	6.44	430280
1996-11-22	6.17	6.44	5.90	6.44	544840
1996-11-25	6.44	6.71	6.30	6.44	306640
1996-11-26	6.44	6.44	5.90	5.90	558160
1996-11-27	5.90	6.17	5.63	5.90	81800
1996-11-29	5.90	6.17	5.90	5.90	51720
1996-12-02	5.90	6.17	5.90	5.90	121360
1996-12-03	5.90	6.17	5.36	5.90	674160
1996-12-04	5.90	5.90	5.10	5.63	134720
1996-12-05	5.90	6.17	5.36	5.63	94720
1996-12-06	5.36	6.17	5.36	6.17	99840
1996-12-09	6.17	7.24	6.17	6.97	284120
1996-12-10	7.24	7.78	7.24	7.78	238480
1996-12-11	7.78	8.05	7.24	7.78	144720
1996-12-12	7.78	8.05	7.24	7.51	101400
1996-12-13	7.78	7.78	6.71	6.71	109880
1996-12-16	6.97	7.24	6.44	6.44	190080
1996-12-17	6.71	6.71	6.17	6.44	196080
1996-12-18	6.44	6.44	6.17	6.17	74480
1996-12-19	6.44	6.44	5.90	6.17	69160
1996-12-20	6.44	6.44	6.17	6.44	48400
1996-12-23	6.44	6.71	6.17	6.44	145200
1996-12-24	6.44	6.71	6.44	6.44	22440
1996-12-26	6.44	6.71	6.44	6.44	52080
1996-12-27	6.71	6.71	6.17	6.17	70640
1996-12-30	6.44	6.44	6.17	6.17	86840
1996-12-31	6.44	6.44	5.90	6.17	126160
1997-01-02	6.17	6.44	6.17	6.44	38720
1997-01-03	6.44	6.44	6.17	6.17	35720
1997-01-06	6.44	6.71	6.17	6.17	116480
1997-01-07	6.44	6.44	5.36	5.63	320000
1997-01-08	5.63	5.90	5.36	5.90	143320
1997-01-09	5.63	6.17	5.63	5.90	89160
1997-01-10	5.90	5.90	5.63	5.63	56480
1997-01-13	5.90	6.17	5.90	6.17	64720
1997-01-14	6.17	6.17	5.63	5.90	157200
1997-01-15	5.90	5.90	5.63	5.63	38280
1997-01-16	5.90	6.17	5.63	5.63	64800
1997-01-17	5.63	5.90	5.63	5.90	29920
1997-01-20	5.90	5.90	5.63	5.63	26800
1997-01-21	5.63	6.17	5.63	5.90	25160
1997-01-22	6.17	6.17	5.90	5.90	71960
1997-01-23	6.17	6.44	6.17	6.17	101680
1997-01-24	6.44	6.44	6.17	6.44	49160
1997-01-27	6.44	6.71	6.17	6.44	95000
1997-01-28	6.44	6.71	6.44	6.44	74400
1997-01-29	6.44	6.97	6.44	6.44	48720
1997-01-30	6.71	6.97	6.71	6.71	69160
1997-01-31	6.97	6.97	6.71	6.71	90480
1997-02-03	6.97	7.24	6.71	7.24	78840
1997-02-04	7.24	8.05	7.24	7.78	597600
1997-02-05	8.32	8.58	8.05	8.32	416080
1997-02-06	8.32	8.58	8.05	8.05	131800
1997-02-07	8.32	8.32	7.78	8.05	118840
1997-02-10	8.32	8.32	7.78	8.05	61320
1997-02-11	8.05	8.32	7.78	7.78	81320
1997-02-12	7.78	8.05	6.97	7.24	74440
1997-02-13	7.24	7.24	6.97	6.97	53440
1997-02-14	7.24	7.78	7.24	7.51	59320
1997-02-18	7.51	7.51	7.24	7.24	66480
1997-02-19	7.78	7.78	7.24	7.24	32120
1997-02-20	7.51	7.51	7.24	7.51	54480
1997-02-21	7.51	7.78	7.24	7.78	139600
1997-02-24	7.78	8.32	7.78	8.05	63840
1997-02-25	8.32	8.58	8.05	8.58	107120
1997-02-26	8.58	8.58	7.78	8.05	108480
1997-02-27	8.32	8.32	7.78	8.32	105200
1997-02-28	8.32	8.58	8.05	8.05	340200
1997-03-03	8.05	8.32	8.05	8.05	20520
1997-03-04	8.32	8.32	8.05	8.05	21520
1997-03-05	8.05	8.32	8.05	8.32	20600
1997-03-06	8.05	8.32	7.78	8.05	52840
1997-03-07	8.05	8.32	8.05	8.05	26400
1997-03-10	7.78	8.05	7.78	8.05	27440
1997-03-11	8.05	8.05	7.78	8.05	18520
1997-03-12	8.05	8.05	7.78	7.78	13040
1997-03-13	8.05	8.05	7.78	8.05	14720
1997-03-14	7.78	7.78	7.51	7.51	33680
1997-03-17	7.51	7.78	7.51	7.51	23080
1997-03-18	7.51	7.51	7.24	7.24	18600
1997-03-19	7.24	7.51	7.24	7.51	18800
1997-03-20	7.51	7.51	7.24	7.24	23760
1997-03-21	7.51	7.78	7.51	7.51	39400
1997-03-24	7.24	7.51	7.24	7.51	22400
1997-03-25	7.51	7.51	7.24	7.24	27960
1997-03-26	7.51	7.51	7.24	7.24	14720
1997-03-27	7.51	7.51	7.24	7.24	29160
1997-03-31	7.24	7.51	7.24	7.51	23080
1997-04-01	7.51	7.51	7.24	7.24	17400
1997-04-02	7.24	7.24	6.71	6.71	43920
1997-04-03	6.97	6.97	6.44	6.44	47480
1997-04-04	6.44	6.44	5.90	6.44	80800
1997-04-07	6.71	6.97	6.71	6.71	45240
1997-04-08	6.97	7.24	6.71	7.24	42560
1997-04-09	7.51	7.51	7.24	7.51	31040
1997-04-10	7.24	7.51	7.24	7.51	3800
1997-04-11	6.97	7.24	6.97	6.97	12960
1997-04-14	6.97	7.24	6.44	6.44	20480
1997-04-15	6.97	6.97	6.44	6.71	57000
1997-04-16	6.71	6.71	6.44	6.71	19040
1997-04-17	6.97	6.97	6.44	6.44	27240
1997-04-18	6.71	6.71	6.44	6.71	24960
1997-04-21	6.44	6.71	6.44	6.44	5360
1997-04-22	6.71	6.71	6.44	6.71	22440
1997-04-23	6.71	6.71	6.44	6.71	29960
1997-04-24	6.71	6.71	6.44	6.71	41160
1997-04-25	6.44	6.71	6.44	6.44	9840
1997-04-28	6.71	6.71	6.44	6.44	24480
1997-04-29	6.71	6.97	6.71	6.97	43800
1997-04-30	6.71	6.97	6.71	6.97	58320
1997-05-01	6.71	6.97	6.71	6.97	42960
1997-05-02	6.71	6.97	6.71	6.71	94600
1997-05-05	6.97	6.97	6.71	6.97	45000
1997-05-06	6.71	6.97	6.71	6.71	22920
1997-05-07	6.97	6.97	6.71	6.97	7680
1997-05-08	6.97	6.97	6.71	6.71	30520
1997-05-09	6.71	6.97	6.71	6.97	33720
1997-05-12	6.97	6.97	6.44	6.71	456440
1997-05-13	6.71	6.71	6.44	6.44	49880
1997-05-14	6.44	6.71	6.44	6.71	131800
1997-05-15	6.44	6.71	6.44	6.71	38800
1997-05-16	6.71	6.97	6.44	6.71	72560
1997-05-19	6.71	6.71	6.44	6.71	50760
1997-05-20	6.71	7.24	6.71	7.24	51520
1997-05-21	7.24	8.32	7.24	8.05	404240
1997-05-22	7.78	8.05	7.78	8.05	183320
1997-05-23	8.05	8.05	7.24	7.24	160760
1997-05-27	6.97	7.24	6.97	7.24	148240
1997-05-28	5.63	5.90	5.63	5.90	404960
1997-05-29	6.17	6.17	5.90	6.17	189920
1997-05-30	6.17	6.17	5.90	6.17	379200
1997-06-02	6.17	6.17	5.36	5.63	291960
1997-06-03	5.90	5.90	5.36	5.90	65440
1997-06-04	5.63	5.63	5.36	5.36	60600
1997-06-05	5.63	5.63	5.36	5.63	209480
1997-06-06	5.63	5.63	5.10	5.10	205320
1997-06-09	5.36	5.36	5.10	5.36	254240
1997-06-10	5.36	5.36	5.10	5.36	664040
1997-06-11	5.36	5.63	5.10	5.36	169120
1997-06-12	5.63	5.63	5.36	5.63	189800
1997-06-13	5.63	5.63	5.36	5.63	119200
1997-06-16	5.36	5.63	5.36	5.63	80960
1997-06-17	5.63	6.17	5.36	6.17	2367920
1997-06-18	6.17	6.17	5.63	5.63	451080
1997-06-19	5.90	5.90	5.36	5.63	367880
1997-06-20	5.63	5.90	5.36	5.36	239680
1997-06-23	5.63	5.63	5.36	5.36	267960
1997-06-24	5.63	5.77	5.50	5.50	258440
1997-06-25	5.63	5.77	5.50	5.77	222080
1997-06-26	5.77	5.90	5.63	5.63	107200
1997-06-27	5.77	5.90	5.63	5.63	158880
1997-06-30	5.77	5.90	5.63	5.77	90760
1997-07-01	5.77	5.90	5.77	5.90	113920
1997-07-02	5.90	5.90	5.77	5.90	83560
1997-07-03	5.90	5.90	5.77	5.90	117920
1997-07-07	5.77	5.90	5.77	5.77	85360
1997-07-08	5.90	5.90	5.63	5.63	82240
1997-07-09	5.77	5.90	5.63	5.90	76080
1997-07-10	5.90	5.90	5.77	5.90	64240
1997-07-11	5.90	5.90	5.77	5.90	84160
1997-07-14	5.90	5.90	5.63	5.63	86480
1997-07-15	5.77	5.77	5.50	5.63	208800
1997-07-16	5.63	5.63	5.50	5.63	72160
1997-07-17	5.63	5.77	5.50	5.77	69160
1997-07-18	5.63	5.77	5.50	5.63	48160
1997-07-21	5.63	5.77	5.36	5.50	98520
1997-07-22	5.50	5.77	5.36	5.63	56840
1997-07-23	5.77	5.77	5.50	5.77	50280
1997-07-24	5.63	5.63	5.50	5.63	29320
1997-07-25	5.50	5.77	5.50	5.77	32480
1997-07-28	5.77	5.77	5.63	5.63	49680
1997-07-29	5.63	5.63	5.50	5.63	38000
1997-07-30	5.63	5.63	5.50	5.63	50640
1997-07-31	5.63	5.63	5.36	5.36	85880
1997-08-01	5.36	5.50	5.36	5.36	117560
1997-08-04	5.36	5.50	5.36	5.50	142040
1997-08-05	5.63	5.63	5.50	5.50	55320
1997-08-06	5.50	5.90	5.50	5.90	582480
1997-08-07	5.90	5.90	5.77	5.90	258720
1997-08-08	5.77	5.77	5.50	5.50	183600
1997-08-11	5.63	5.63	5.50	5.63	48000
1997-08-12	5.50	5.77	5.50	5.77	118480
1997-08-13	5.77	5.90	5.63	5.77	244120
1997-08-14	5.77	5.90	5.63	5.90	220320
1997-08-15	5.90	5.90	5.77	5.77	51040
1997-08-18	5.90	5.90	5.63	5.77	112680
1997-08-19	5.90	5.90	5.63	5.77	104240
1997-08-20	5.77	5.90	5.63	5.90	93280
1997-08-21	5.90	5.90	5.63	5.77	164560
1997-08-22	5.77	5.77	5.63	5.77	30760
1997-08-25	5.63	5.77	5.63	5.63	87000
1997-08-26	5.77	5.77	5.63	5.77	53680
1997-08-27	5.77	5.77	5.63	5.63	78200
1997-08-28	5.63	5.77	5.63	5.77	33760
1997-08-29	5.77	5.77	5.63	5.63	20160
1997-09-02	5.63	5.77	5.63	5.77	55360
1997-09-03	5.63	5.77	5.63	5.77	34200
1997-09-04	5.77	5.77	5.63	5.77	50800
1997-09-05	5.63	5.77	5.63	5.63	31600
1997-09-08	5.77	5.77	5.63	5.77	39240
1997-09-09	5.77	5.77	5.63	5.77	33880
1997-09-10	5.77	5.77	5.63	5.77	41640
1997-09-11	5.77	5.77	5.63	5.63	60360
1997-09-12	5.63	5.77	5.50	5.63	51720
1997-09-15	5.77	5.77	5.50	5.63	57320
1997-09-16	5.63	5.77	5.63	5.63	635200
1997-09-17	5.63	5.77	5.63	5.77	343120
1997-09-18	5.77	5.77	5.63	5.77	34000
1997-09-19	5.77	5.77	5.63	5.63	78000
1997-09-22	5.63	5.77	5.63	5.63	43520
1997-09-23	5.77	5.77	5.63	5.77	46920
1997-09-24	5.77	5.77	5.63	5.63	27600
1997-09-25	5.63	5.77	5.63	5.77	47080
1997-09-26	5.63	5.77	5.63	5.77	69800
1997-09-29	5.77	5.77	5.63	5.77	116960
1997-09-30	5.77	5.77	5.63	5.63	64520
1997-10-01	5.63	5.77	5.63	5.77	73920
1997-10-02	5.63	5.77	5.63	5.77	143920
1997-10-03	5.77	5.77	5.63	5.77	39640
1997-10-06	5.63	5.77	5.63	5.63	42720
1997-10-07	5.63	5.77	5.63	5.77	185400
1997-10-08	5.63	6.04	5.63	5.90	723600
1997-10-09	5.90	6.04	5.77	6.04	292760
1997-10-10	6.04	6.04	5.90	6.04	119400
1997-10-13	6.04	6.17	5.77	6.04	273960
1997-10-14	6.04	6.04	5.77	5.77	87720
1997-10-15	5.77	5.90	5.77	5.90	81840
1997-10-16	5.77	5.90	5.63	5.77	93720
1997-10-17	5.63	5.77	5.63	5.77	134760
1997-10-20	5.77	5.77	5.63	5.63	69880
1997-10-21	5.63	5.77	5.63	5.77	19320
1997-10-22	5.77	5.77	5.63	5.77	26520
1997-10-23	5.77	5.77	5.36	5.50	162720
1997-10-24	5.50	5.50	5.36	5.50	322880
1997-10-27	5.23	5.36	5.10	5.10	81840
1997-10-28	4.96	5.50	4.83	5.36	122200
1997-10-29	5.23	5.36	5.10	5.23	94280
1997-10-30	5.10	5.50	5.10	5.36	256160
1997-10-31	5.23	5.36	5.10	5.10	32520
1997-11-03	5.10	5.36	5.10	5.23	73920
1997-11-04	5.36	5.36	5.23	5.36	37200
1997-11-05	5.23	5.36	5.23	5.36	35680
1997-11-06	5.36	5.36	5.10	5.10	54080
1997-11-07	5.10	5.23	4.96	4.96	42280
1997-11-10	4.96	5.10	4.83	4.96	38400
1997-11-11	4.83	5.10	4.56	5.10	307280
1997-11-12	4.83	5.10	4.83	4.96	43040
1997-11-13	4.83	5.10	4.83	4.96	50880
1997-11-14	4.96	4.96	4.69	4.83	73960
1997-11-17	4.96	5.10	4.96	4.96	41440
1997-11-18	4.83	5.10	4.83	5.10	65800
1997-11-19	4.96	5.10	4.96	4.96	14960
1997-11-20	4.96	5.10	4.83	5.10	20560
1997-11-21	4.96	4.96	4.83	4.83	51160
1997-11-24	4.83	4.83	4.69	4.69	172240
1997-11-25	4.56	4.83	4.56	4.69	63960
1997-11-26	4.56	4.69	4.56	4.56	119080
1997-11-28	4.56	4.56	4.43	4.43	39960
1997-12-01	4.43	4.83	4.43	4.69	413400
1997-12-02	4.69	4.83	4.69	4.69	38560
1997-12-03	4.83	4.83	4.56	4.69	67280
1997-12-04	4.56	4.69	4.56	4.56	26760
1997-12-05	4.56	4.69	4.43	4.69	47880
1997-12-08	4.56	4.56	4.43	4.56	37800
1997-12-09	4.43	4.56	4.16	4.43	114040
1997-12-10	4.29	4.43	3.89	4.16	242480
1997-12-11	3.76	4.02	3.76	3.76	264360
1997-12-12	3.76	4.02	3.76	3.76	159880
1997-12-15	3.76	3.76	3.08	3.35	188640
1997-12-16	3.22	3.49	2.82	2.95	909240
1997-12-17	3.08	3.35	2.95	3.22	339920
1997-12-18	3.22	3.35	2.95	3.35	277560
1997-12-19	3.08	3.35	2.95	2.95	171800
1997-12-22	3.22	3.76	3.22	3.76	305440
1997-12-23	3.76	4.02	3.76	3.89	603840
1997-12-24	3.89	4.02	3.89	3.89	245320
1997-12-26	3.89	4.02	3.89	4.02	18160
1997-12-29	3.89	4.02	3.49	3.49	164480
1997-12-30	3.49	3.76	3.49	3.62	105000
1997-12-31	3.49	3.76	3.49	3.76	120000
1998-01-02	3.76	3.89	3.62	3.89	40080
1998-01-05	3.76	3.89	3.76	3.89	10920
1998-01-06	3.76	3.89	3.62	3.62	230800
1998-01-07	3.62	3.76	3.35	3.49	62000
1998-01-08	3.35	3.76	3.35	3.76	89160
1998-01-09	3.76	3.76	3.49	3.62	92680
1998-01-12	3.49	3.62	3.35	3.35	48120
1998-01-13	3.49	3.49	3.35	3.35	25480
1998-01-14	3.62	3.89	3.49	3.76	70960
1998-01-15	3.76	3.76	3.35	3.49	69800
1998-01-16	3.49	3.62	3.35	3.62	62440
1998-01-20	3.89	4.56	3.89	4.29	186000
1998-01-21	4.29	4.69	4.29	4.69	255520
1998-01-22	4.69	4.69	4.56	4.56	165560
1998-01-23	4.69	4.69	4.43	4.43	49560
1998-01-26	4.56	4.56	4.29	4.43	112040
1998-01-27	4.56	4.56	4.02	4.02	454440
1998-01-28	4.29	4.43	4.16	4.29	345080
1998-01-29	4.29	4.56	4.16	4.29	263760
1998-01-30	4.56	4.56	4.29	4.29	77520
1998-02-02	4.43	4.43	4.29	4.29	64200
1998-02-03	4.43	4.56	4.29	4.56	47000
1998-02-04	4.69	4.69	4.56	4.56	57800
1998-02-05	4.69	4.69	4.56	4.69	124320
1998-02-06	4.69	4.69	4.56	4.56	37320
1998-02-09	4.69	4.69	4.56	4.56	95920
1998-02-10	4.69	4.69	4.56	4.56	73080
1998-02-11	4.43	4.56	4.43	4.56	22160
1998-02-12	4.56	4.56	4.43	4.43	22000
1998-02-13	4.43	4.43	4.29	4.29	75400
1998-02-17	4.56	4.56	4.43	4.43	45240
1998-02-18	4.29	4.56	4.29	4.29	32760
1998-02-19	4.43	4.43	4.29	4.29	28840
1998-02-20	4.29	4.43	4.29	4.29	52240
1998-02-23	4.43	4.43	4.29	4.29	25160
1998-02-24	4.16	4.29	4.02	4.16	134440
1998-02-25	4.02	4.29	4.02	4.29	50240
1998-02-26	4.29	4.29	4.16	4.29	33600
1998-02-27	4.16	4.29	4.16	4.16	29080
1998-03-02	4.16	4.29	4.16	4.16	38320
1998-03-03	4.29	4.29	4.02	4.29	151280
1998-03-04	4.29	4.29	4.02	4.16	47240
1998-03-05	3.89	4.16	3.76	4.16	106840
1998-03-06	4.16	4.29	4.02	4.29	56160
1998-03-09	3.89	4.16	3.76	4.16	135480
1998-03-10	4.16	4.29	4.02	4.16	31320
1998-03-11	4.02	4.29	4.02	4.02	38200
1998-03-12	4.02	4.16	4.02	4.16	21600
1998-03-13	4.16	4.29	4.02	4.29	48960
1998-03-16	4.16	4.29	4.16	4.16	45200
1998-03-17	4.16	4.29	4.02	4.29	510000
1998-03-18	4.29	4.29	4.02	4.02	489000
1998-03-19	4.02	4.16	4.02	4.16	20920
1998-03-20	4.16	4.29	4.02	4.16	54000
1998-03-23	4.29	4.29	4.02	4.02	43360
1998-03-24	4.16	4.16	4.02	4.16	54680
1998-03-25	4.16	4.16	4.02	4.16	48920
1998-03-26	3.89	4.29	3.89	4.29	107400
1998-03-27	4.16	4.29	4.02	4.02	39760
1998-03-30	4.02	4.16	3.89	4.02	66640
1998-03-31	4.02	4.16	3.89	4.16	40880
1998-04-01	4.16	4.16	3.89	4.02	80240
1998-04-02	3.89	4.29	3.89	4.16	80480
1998-04-03	4.16	4.29	4.02	4.16	66360
1998-04-06	4.16	4.29	4.16	4.29	20240
1998-04-07	4.29	4.29	4.16	4.16	18480
1998-04-08	4.16	4.29	4.16	4.29	35640
1998-04-09	4.29	4.29	4.16	4.16	53440
1998-04-13	4.29	4.29	4.02	4.16	95480
1998-04-14	4.16	4.29	4.02	4.16	117400
1998-04-15	4.29	4.29	4.02	4.16	59240
1998-04-16	4.02	4.16	4.02	4.16	36240
1998-04-17	4.02	4.29	4.02	4.16	50680
1998-04-20	4.02	4.56	4.02	4.43	137560
1998-04-21	4.29	4.29	4.16	4.29	115280
1998-04-22	4.29	4.29	4.16	4.29	46600
1998-04-23	4.29	4.56	4.29	4.56	66400
1998-04-24	4.56	4.83	4.43	4.56	139200
1998-04-27	4.56	5.23	4.56	5.23	257880
1998-04-28	5.23	5.36	5.10	5.23	375080
1998-04-29	5.23	5.63	5.10	5.63	315520
1998-04-30	5.63	5.90	5.23	5.36	433400
1998-05-01	5.23	5.63	5.10	5.36	83440
1998-05-04	5.50	5.63	5.36	5.36	57360
1998-05-05	5.50	5.50	5.36	5.36	55720
1998-05-06	5.36	5.36	5.23	5.23	76120
1998-05-07	5.36	5.36	5.10	5.23	42720
1998-05-08	5.36	5.50	5.23	5.36	51240
1998-05-11	5.36	5.50	5.23	5.23	69120
1998-05-12	5.36	5.36	5.10	5.23	21880
1998-05-13	5.10	5.23	5.10	5.10	65640
1998-05-14	5.23	5.23	5.10	5.23	30560
1998-05-15	5.10	5.23	5.10	5.10	19120
1998-05-18	5.23	5.23	5.10	5.10	43800
1998-05-19	5.10	5.10	4.83	5.10	83920
1998-05-20	5.10	5.10	4.96	4.96	35440
1998-05-21	4.96	4.96	4.56	4.56	106720
1998-05-22	4.56	4.83	4.56	4.83	81600
1998-05-26	4.83	4.96	4.83	4.83	28960
1998-05-27	4.69	4.83	4.56	4.56	37560
1998-05-28	4.83	4.96	4.56	4.56	52760
1998-05-29	4.56	4.69	4.43	4.56	28120
1998-06-01	4.56	4.69	4.56	4.56	16960
1998-06-02	4.56	4.69	4.56	4.56	29240
1998-06-03	4.69	4.69	4.29	4.29	46200
1998-06-04	4.29	4.43	4.16	4.29	78160
1998-06-05	4.43	4.69	4.29	4.69	41840
1998-06-08	4.69	4.69	4.43	4.43	47680
1998-06-09	4.43	4.56	4.43	4.56	29280
1998-06-10	4.56	4.69	4.43	4.43	38560
1998-06-11	4.43	4.56	4.29	4.56	106840
1998-06-12	4.43	4.56	4.29	4.56	59560
1998-06-15	4.43	4.56	4.29	4.43	18200
1998-06-16	4.29	4.43	4.29	4.29	20840
1998-06-17	4.29	4.56	4.29	4.56	44760
1998-06-18	4.56	4.56	4.43	4.43	25280
1998-06-19	4.56	4.69	4.43	4.43	317280
1998-06-22	4.56	4.56	4.43	4.43	508200
1998-06-23	4.69	4.83	4.56	4.83	284040
1998-06-24	4.83	5.36	4.83	5.23	122000
1998-06-25	5.23	5.23	5.10	5.10	43000
1998-06-26	4.96	5.10	4.83	4.96	41400
1998-06-29	4.96	5.10	4.83	5.10	72280
1998-06-30	4.96	5.36	4.96	4.96	185160
1998-07-01	5.10	5.10	4.83	4.96	34840
1998-07-02	4.96	5.10	4.83	4.83	65800
1998-07-06	4.83	4.96	4.83	4.83	36840
1998-07-07	4.96	4.96	4.69	4.69	36720
1998-07-08	4.69	4.83	4.69	4.83	33360
1998-07-09	4.69	4.83	4.56	4.69	62480
1998-07-10	4.83	4.83	4.69	4.69	81760
1998-07-13	4.69	4.83	4.69	4.83	55760
1998-07-14	4.83	4.96	4.69	4.83	28640
1998-07-15	4.83	4.83	4.69	4.83	38960
1998-07-16	4.69	4.83	4.69	4.83	36680
1998-07-17	4.69	4.83	4.69	4.83	20480
1998-07-20	4.83	4.83	4.69	4.83	31960
1998-07-21	4.69	4.83	4.69	4.69	26880
1998-07-22	4.83	4.96	4.83	4.83	68200
1998-07-23	4.96	4.96	4.69	4.83	30040
1998-07-24	4.83	5.23	4.83	5.23	99800
1998-07-27	5.23	5.23	4.96	5.10	20280
1998-07-28	5.10	5.10	4.69	4.69	34760
1998-07-29	5.10	5.10	4.83	4.96	22960
1998-07-30	4.83	4.96	4.69	4.69	25640
1998-07-31	4.96	4.96	4.56	4.56	78800
1998-08-03	4.69	4.69	4.43	4.56	46200
1998-08-04	4.56	4.56	4.43	4.56	109160
1998-08-05	4.43	4.56	4.43	4.56	61040
1998-08-06	4.43	4.56	4.43	4.56	16320
1998-08-07	4.56	4.56	4.43	4.56	16160
1998-08-10	4.43	4.56	4.29	4.29	34600
1998-08-11	4.29	4.29	4.16	4.29	52920
1998-08-12	4.16	4.43	4.16	4.16	95160
1998-08-13	4.16	4.29	4.16	4.29	38120
1998-08-14	4.16	4.29	4.02	4.02	25640
1998-08-17	4.16	4.16	4.02	4.02	51760
1998-08-18	4.16	4.16	4.02	4.16	27320
1998-08-19	4.29	4.29	4.16	4.16	38560
1998-08-20	4.16	4.29	4.16	4.16	20120
1998-08-21	4.16	4.16	4.02	4.16	21720
1998-08-24	4.02	4.16	4.02	4.02	100320
1998-08-25	4.02	4.16	4.02	4.02	56120
1998-08-26	4.02	4.02	3.89	3.89	303280
1998-08-27	3.89	4.02	3.49	3.76	551080
1998-08-28	3.62	3.76	3.08	3.22	137520
1998-08-31	3.22	3.35	2.41	2.41	434960
1998-09-01	2.95	3.08	2.55	3.08	399720
1998-09-02	3.22	3.22	3.08	3.08	65600
1998-09-03	3.08	3.08	2.95	3.08	35400
1998-09-04	2.95	3.08	2.95	2.95	36560
1998-09-08	3.08	3.22	2.95	3.08	55000
1998-09-09	3.08	3.08	2.95	2.95	43720
1998-09-10	2.95	3.08	2.82	3.08	56440
1998-09-11	3.08	3.08	2.82	2.95	35600
1998-09-14	2.95	3.22	2.95	2.95	186320
1998-09-15	3.08	3.22	2.95	3.08	64520
1998-09-16	3.22	3.35	2.95	3.22	235800
1998-09-17	3.08	3.22	2.95	3.08	184440
1998-09-18	3.08	3.08	2.95	3.08	78360
1998-09-21	3.08	3.08	2.95	3.08	32440
1998-09-22	3.22	3.22	3.08	3.22	13160
1998-09-23	3.22	3.49	3.08	3.49	177640
1998-09-24	3.35	3.49	3.35	3.35	83360
1998-09-25	3.35	3.49	3.22	3.22	113920
1998-09-28	3.22	3.49	3.22	3.49	30000
1998-09-29	3.49	3.62	3.35	3.49	56000
1998-09-30	3.49	3.49	3.35	3.49	19760
1998-10-01	3.49	3.49	3.22	3.22	37120
1998-10-02	3.35	3.35	3.08	3.35	27160
1998-10-05	3.22	3.22	3.08	3.08	12720
1998-10-06	3.22	3.49	3.22	3.49	36520
1998-10-07	3.22	3.49	3.22	3.22	88800
1998-10-08	3.22	3.35	3.22	3.22	114920
1998-10-09	3.22	3.35	3.22	3.22	27720
1998-10-12	3.22	3.35	3.22	3.35	16360
1998-10-13	3.35	3.35	3.08	3.35	31680
1998-10-14	3.22	3.35	3.22	3.22	341880
1998-10-15	3.08	3.35	3.08	3.22	561360
1998-10-16	3.35	3.49	3.22	3.49	75120
1998-10-19	3.49	3.76	3.49	3.76	19080
1998-10-20	3.62	3.76	3.49	3.49	22040
1998-10-21	3.62	3.62	3.49	3.62	21440
1998-10-22	3.49	3.76	3.49	3.76	10960
1998-10-23	3.62	3.76	3.62	3.76	45640
1998-10-26	3.49	3.76	3.49	3.62	63200
1998-10-27	3.62	3.76	3.62	3.76	14400
1998-10-28	3.62	4.02	3.62	3.89	34160
1998-10-29	3.62	3.89	3.62	3.62	118280
1998-10-30	3.62	3.76	3.49	3.49	35320
1998-11-02	3.62	3.76	3.49	3.49	72440
1998-11-03	3.49	3.62	3.35	3.35	832080
1998-11-04	3.62	3.62	3.49	3.62	49440
1998-11-05	3.62	3.76	3.49	3.62	35840
1998-11-06	3.49	3.76	3.49	3.62	29360
1998-11-09	3.76	3.76	3.49	3.62	74240
1998-11-10	3.49	3.62	3.35	3.35	429800
1998-11-11	3.35	3.49	3.22	3.49	119800
1998-11-12	3.35	3.49	3.35	3.35	16000
1998-11-13	3.35	3.49	3.22	3.35	50200
1998-11-16	3.22	3.35	3.22	3.35	30720
1998-11-17	3.49	3.49	3.22	3.22	32160
1998-11-18	3.22	3.35	3.22	3.22	54120
1998-11-19	3.22	3.35	3.22	3.22	28280
1998-11-20	3.35	3.35	3.08	3.08	62360
1998-11-23	3.22	3.35	2.95	2.95	233320
1998-11-24	3.08	3.35	2.82	2.82	212000
1998-11-25	2.82	3.08	2.82	3.08	73520
1998-11-27	2.95	3.08	2.95	3.08	26480
1998-11-30	3.08	3.08	2.82	2.82	181400
1998-12-01	2.82	2.95	2.82	2.82	42520
1998-12-02	2.82	2.95	2.68	2.95	172160
1998-12-03	2.95	2.95	2.82	2.82	94400
1998-12-04	2.68	2.95	2.68	2.82	40720
1998-12-07	2.82	2.95	2.68	2.95	46480
1998-12-08	2.95	2.95	2.55	2.68	230280
1998-12-09	2.68	2.82	2.68	2.68	86520
1998-12-10	2.68	2.82	2.68	2.82	78600
1998-12-11	2.68	2.95	2.68	2.95	120920
1998-12-14	2.82	2.95	2.68	2.68	40640
1998-12-15	2.68	2.82	2.68	2.82	28200
1998-12-16	2.68	2.82	2.68	2.82	95520
1998-12-17	2.68	2.82	2.68	2.68	238720
1998-12-18	2.82	2.95	2.82	2.95	187000
1998-12-21	2.82	3.08	2.82	2.82	71480
1998-12-22	2.82	2.95	2.82	2.82	76800
1998-12-23	2.82	2.95	2.68	2.82	141120
1998-12-24	2.82	2.95	2.82	2.82	42080
1998-12-28	2.82	2.95	2.68	2.68	114960
1998-12-29	2.68	2.95	2.68	2.68	151240
1998-12-30	2.68	2.95	2.68	2.95	194280
1998-12-31	2.82	2.95	2.68	2.95	336480
1999-01-04	2.95	2.95	2.68	2.82	105880
1999-01-05	2.95	3.22	2.82	3.22	64200
1999-01-06	3.22	3.22	3.08	3.22	50080
1999-01-07	3.08	3.22	2.95	2.95	58720
1999-01-08	2.95	3.22	2.95	3.08	56440
1999-01-11	3.08	3.22	3.08	3.08	42920
1999-01-12	2.95	3.08	2.95	3.08	78880
1999-01-13	2.95	3.08	2.82	2.95	80720
1999-01-14	2.95	3.08	2.95	3.08	29480
1999-01-15	2.95	3.22	2.95	3.22	82120
1999-01-19	3.22	3.35	3.08	3.35	114240
1999-01-20	3.22	3.49	3.22	3.35	71720
1999-01-21	3.35	3.62	3.22	3.62	65160
1999-01-22	3.62	3.62	3.35	3.49	32920
1999-01-25	3.35	3.49	3.22	3.49	55120
1999-01-26	3.35	3.49	3.35	3.35	40320
1999-01-27	3.49	3.62	3.35	3.62	118440
1999-01-28	3.76	4.02	3.62	3.76	346160
1999-01-29	3.76	3.76	3.49	3.76	38040
1999-02-01	3.76	3.76	3.49	3.76	448160
1999-02-02	3.76	4.02	3.76	3.76	139400
1999-02-03	3.76	3.89	3.76	3.89	32920
1999-02-04	3.76	3.76	3.49	3.62	111720
1999-02-05	3.76	3.76	3.62	3.62	184480
1999-02-08	3.76	3.76	3.62	3.62	26160
1999-02-09	3.76	4.16	3.76	3.89	1116320
1999-02-10	4.29	4.83	4.29	4.56	3151480
1999-02-11	4.56	4.96	4.29	4.56	819280
1999-02-12	4.56	4.56	4.16	4.29	265360
1999-02-16	4.43	4.43	3.89	4.43	313400
1999-02-17	4.43	4.56	4.16	4.16	128160
1999-02-18	4.29	4.29	3.89	4.16	110120
1999-02-19	3.89	4.16	3.76	4.02	105560
1999-02-22	4.02	4.02	3.76	4.02	100200
1999-02-23	4.29	4.43	4.02	4.02	425840
1999-02-24	4.16	4.16	3.89	4.02	127440
1999-02-25	4.02	4.02	3.76	3.89	68880
1999-02-26	4.02	4.02	3.76	3.89	163800
1999-03-01	3.76	3.89	3.76	3.89	126920
1999-03-02	3.76	3.89	3.62	3.62	125440
1999-03-03	3.76	3.76	3.49	3.62	156560
1999-03-04	3.76	3.76	3.62	3.76	108240
1999-03-05	3.62	3.89	3.62	3.89	192960
1999-03-08	3.89	3.89	3.62	3.76	157680
1999-03-09	3.62	3.76	3.62	3.76	40720
1999-03-10	3.62	3.89	3.62	3.76	60360
1999-03-11	3.62	3.76	3.62	3.62	102720
1999-03-12	3.62	3.62	3.49	3.49	67480
1999-03-15	3.49	3.62	3.35	3.49	144480
1999-03-16	3.49	3.62	3.35	3.62	71880
1999-03-17	3.62	3.76	3.49	3.62	63600
1999-03-18	3.76	3.76	3.49	3.62	162640
1999-03-19	3.62	3.89	3.62	3.76	351120
1999-03-22	3.76	3.89	3.62	3.76	85920
1999-03-23	3.62	3.62	3.49	3.49	68600
1999-03-24	3.35	3.62	3.35	3.49	72040
1999-03-25	3.49	3.76	3.49	3.76	52920
1999-03-26	3.76	3.76	3.62	3.76	34160
1999-03-29	3.62	3.76	3.62	3.62	29560
1999-03-30	3.62	3.76	3.49	3.62	115040
1999-03-31	3.62	3.76	3.62	3.76	55120
1999-04-01	3.76	3.76	3.62	3.76	22600
1999-04-05	3.62	3.89	3.62	3.76	85080
1999-04-06	3.89	3.89	3.76	3.76	69680
1999-04-07	3.76	3.76	3.62	3.62	49920
1999-04-08	3.76	3.76	3.62	3.76	53160
1999-04-09	3.62	3.76	3.62	3.76	83040
1999-04-12	3.76	4.16	3.76	3.89	140840
1999-04-13	3.89	4.29	3.89	4.16	108280
1999-04-14	4.16	4.16	3.89	4.16	56960
1999-04-15	4.16	4.56	4.02	4.56	132280
1999-04-16	4.56	4.56	4.16	4.29	62280
1999-04-19	4.29	4.56	4.16	4.29	182440
1999-04-20	4.16	4.29	4.16	4.29	62400
1999-04-21	4.16	4.43	4.16	4.43	46000
1999-04-22	4.43	4.69	4.43	4.56	78240
1999-04-23	4.56	4.56	4.43	4.56	33240
1999-04-26	4.56	4.69	4.43	4.43	32880
1999-04-27	4.56	4.56	4.43	4.56	27720
1999-04-28	4.29	4.43	4.29	4.29	31600
1999-04-29	4.29	4.43	4.29	4.29	27200
1999-04-30	4.43	4.69	4.29	4.56	93480
1999-05-03	4.56	5.36	4.43	4.96	518240
1999-05-04	4.96	5.63	4.96	5.36	227200
1999-05-05	5.23	5.50	5.23	5.36	114120
1999-05-06	5.36	5.50	5.23	5.50	81560
1999-05-07	5.23	5.36	5.23	5.23	55080
1999-05-10	5.36	5.50	5.23	5.50	68080
1999-05-11	5.50	5.50	5.36	5.36	69720
1999-05-12	5.36	5.50	5.23	5.50	65560
1999-05-13	5.50	5.50	5.36	5.50	31280
1999-05-14	5.63	5.63	5.23	5.36	37960
1999-05-17	5.23	5.36	5.23	5.23	38440
1999-05-18	5.23	5.36	5.10	5.10	42920
1999-05-19	5.23	5.23	4.96	5.23	19880
1999-05-20	5.10	5.36	5.10	5.23	63560
1999-05-21	5.36	5.36	5.23	5.36	40840
1999-05-24	5.23	5.36	5.23	5.23	36160
1999-05-25	5.10	5.63	5.10	5.23	207080
1999-05-26	5.36	5.50	5.36	5.36	78040
1999-05-27	5.36	5.50	5.23	5.36	28000
1999-05-28	5.36	5.36	5.23	5.23	41360
1999-06-01	5.23	5.36	5.23	5.36	23960
1999-06-02	5.36	5.50	5.36	5.50	76200
1999-06-03	5.50	5.50	5.36	5.50	46600
1999-06-04	5.36	5.77	5.36	5.77	74120
1999-06-07	5.63	6.17	5.63	6.17	170520
1999-06-08	5.90	6.30	5.90	6.04	295760
1999-06-09	6.04	6.30	6.04	6.17	233480
1999-06-10	6.17	6.30	6.04	6.17	65400
1999-06-11	6.17	6.17	5.90	6.04	176320
1999-06-14	5.90	6.04	5.77	5.77	116320
1999-06-15	5.77	5.90	5.77	5.77	85360
1999-06-16	5.90	5.90	5.77	5.90	104560
1999-06-17	5.90	5.90	5.63	5.90	74000
1999-06-18	5.90	5.90	5.63	5.77	103480
1999-06-21	5.77	5.90	5.63	5.63	55360
1999-06-22	5.63	5.77	5.63	5.77	39520
1999-06-23	5.77	5.90	5.63	5.77	39400
1999-06-24	5.63	5.90	5.63	5.90	113360
1999-06-25	5.77	6.04	5.77	5.90	92720
1999-06-28	6.04	6.17	5.90	6.04	49920
1999-06-29	6.04	6.17	5.90	6.17	167760
1999-06-30	5.90	6.17	5.90	6.17	127320
1999-07-01	5.90	6.04	5.90	5.90	33280
1999-07-02	5.90	6.04	5.90	6.04	19880
1999-07-06	5.90	6.44	5.90	6.30	249640
1999-07-07	6.04	6.30	6.04	6.30	69440
1999-07-08	6.17	6.30	6.17	6.30	62760
1999-07-09	6.44	6.44	6.17	6.44	106560
1999-07-12	6.44	6.44	6.04	6.30	210640
1999-07-13	6.17	6.30	6.04	6.17	101920
1999-07-14	6.17	6.30	6.04	6.30	53960
1999-07-15	6.17	6.71	6.17	6.71	308800
1999-07-16	6.71	6.84	6.57	6.71	266320
1999-07-19	6.84	6.97	6.71	6.84	182240
1999-07-20	6.84	6.84	6.30	6.44	99920
1999-07-21	6.44	6.44	6.30	6.44	83880
1999-07-22	6.44	6.57	6.30	6.30	171680
1999-07-23	6.30	6.44	6.30	6.44	39720
1999-07-26	6.44	6.57	6.17	6.57	170880
1999-07-27	6.30	6.84	6.30	6.84	164920
1999-07-28	6.84	6.97	6.57	6.97	514240
1999-07-29	6.97	6.97	6.71	6.84	53440
1999-07-30	6.84	6.97	6.71	6.97	131920
1999-08-02	6.97	6.97	6.71	6.84	177760
1999-08-03	6.71	6.84	6.71	6.84	93280
1999-08-04	6.71	6.71	6.30	6.44	79000
1999-08-05	6.17	6.30	6.04	6.17	124720
1999-08-06	6.04	6.17	6.04	6.17	72040
1999-08-09	6.17	6.17	5.90	5.90	150800
1999-08-10	5.77	5.90	5.23	5.77	231480
1999-08-11	5.77	5.90	5.77	5.90	40080
1999-08-12	5.90	6.04	5.77	6.04	58920
1999-08-13	5.90	6.04	5.90	6.04	25360
1999-08-16	5.90	6.04	5.90	6.04	36400
1999-08-17	6.04	6.17	5.77	5.77	83400
1999-08-18	5.77	5.90	5.77	5.90	97000
1999-08-19	5.77	5.90	5.63	5.90	13080
1999-08-20	5.77	5.90	5.77	5.77	21840
1999-08-23	5.77	5.90	5.77	5.90	28000
1999-08-24	5.77	5.90	5.77	5.77	15600
1999-08-25	5.77	6.04	5.77	6.04	38840
1999-08-26	6.04	6.04	5.90	6.04	20480
1999-08-27	6.04	6.04	5.90	6.04	27680
1999-08-30	5.90	6.04	5.77	6.04	44080
1999-08-31	5.77	6.17	5.77	6.17	110720
1999-09-01	5.90	6.04	5.90	6.04	43280
1999-09-02	6.04	6.04	5.90	6.04	150840
1999-09-03	5.90	6.30	5.90	6.30	45680
1999-09-07	6.04	6.04	5.77	5.90	55600
1999-09-08	6.04	6.04	5.90	6.04	14080
1999-09-09	5.90	6.04	5.77	5.90	197520
1999-09-10	5.90	5.90	5.77	5.90	41400
1999-09-13	5.77	5.77	5.63	5.77	62760
1999-09-14	5.50	5.77	5.36	5.77	226720
1999-09-15	5.77	5.77	5.50	5.53	218160
1999-09-16	5.50	5.63	5.36	5.63	40200
1999-09-17	5.36	5.77	5.36	5.77	85960
1999-09-20	5.63	5.63	5.36	5.36	53480
1999-09-21	5.36	5.63	5.36	5.63	68240
1999-09-22	5.50	5.63	5.36	5.36	36800
1999-09-23	5.36	5.50	5.10	5.36	78240
1999-09-24	5.23	5.36	5.23	5.36	17840
1999-09-27	5.36	5.36	5.23	5.36	30400
1999-09-28	5.23	5.23	4.83	5.10	179600
1999-09-29	4.96	5.23	4.83	5.23	178400
1999-09-30	5.36	5.90	5.23	5.90	136680
1999-10-01	5.90	5.90	5.50	5.63	29040
1999-10-04	5.36	5.77	5.36	5.63	43680
1999-10-05	5.63	5.77	5.50	5.77	58800
1999-10-06	5.63	5.77	5.50	5.77	59840
1999-10-07	5.77	5.77	5.50	5.77	42240
1999-10-08	5.77	5.77	5.63	5.77	11080
1999-10-11	5.63	5.77	5.63	5.77	19600
1999-10-12	5.63	5.63	5.50	5.50	33120
1999-10-13	5.50	5.63	5.36	5.36	44520
1999-10-14	5.36	5.50	5.36	5.36	38840
1999-10-15	5.36	5.50	5.36	5.50	42520
1999-10-18	5.36	5.50	5.23	5.50	23200
1999-10-19	5.36	5.63	5.36	5.36	35040
1999-10-20	5.50	5.63	5.36	5.50	29800
1999-10-21	5.50	5.77	5.36	5.77	109120
1999-10-22	5.63	5.90	5.63	5.90	28880
1999-10-25	5.77	6.04	5.77	6.04	121240
1999-10-26	6.04	6.04	5.90	5.90	50400
1999-10-27	5.90	6.17	5.90	6.04	82520
1999-10-28	6.17	6.17	6.04	6.17	44240
1999-10-29	6.17	6.44	6.04	6.44	206920
1999-11-01	6.44	6.44	6.17	6.44	58720
1999-11-02	6.17	6.44	6.17	6.30	214560
1999-11-03	6.30	6.44	6.30	6.30	38680
1999-11-04	6.30	6.44	6.30	6.30	171680
1999-11-05	6.30	6.44	6.30	6.44	90320
1999-11-08	6.44	6.57	6.30	6.57	182000
1999-11-09	6.44	6.84	6.30	6.84	449040
1999-11-10	6.71	6.84	6.44	6.71	103880
1999-11-11	6.71	6.71	6.57	6.71	157080
1999-11-12	6.57	6.71	6.30	6.44	159240
1999-11-15	6.44	6.84	6.44	6.84	185200
1999-11-16	6.71	7.24	6.71	7.24	536480
1999-11-17	7.11	7.38	7.11	7.38	261280
1999-11-18	7.38	7.38	7.24	7.38	74240
1999-11-19	7.24	7.51	7.24	7.51	346800
1999-11-22	8.05	8.32	7.51	7.64	357160
1999-11-23	7.51	7.91	7.51	7.91	144920
1999-11-24	7.78	7.91	7.78	7.91	188440
1999-11-26	7.91	7.91	7.78	7.91	40680
1999-11-29	7.91	7.91	7.64	7.91	108400
1999-11-30	7.78	8.05	7.78	8.05	220360
1999-12-01	7.91	8.05	7.78	7.78	138520
1999-12-02	7.78	7.91	7.78	7.91	40760
1999-12-03	7.91	7.91	7.78	7.91	46600
1999-12-06	7.91	7.91	7.51	7.78	160360
1999-12-07	7.64	7.78	7.64	7.78	32720
1999-12-08	7.64	7.78	7.64	7.78	54240
1999-12-09	7.78	7.91	7.64	7.78	116520
1999-12-10	7.64	7.91	7.64	7.91	120800
1999-12-13	7.91	7.91	7.51	7.78	101080
1999-12-14	7.64	7.78	7.64	7.64	354200
1999-12-15	7.64	7.64	7.51	7.51	514720
1999-12-16	7.38	7.51	6.97	7.11	262560
1999-12-17	7.11	7.11	6.84	6.97	97960
1999-12-20	6.71	7.51	6.57	7.51	109520
1999-12-21	7.51	7.64	7.24	7.64	60160
1999-12-22	7.51	7.51	7.38	7.51	38080
1999-12-23	7.24	7.51	6.84	7.51	110600
1999-12-27	7.24	7.38	7.11	7.24	65240
1999-12-28	7.11	7.64	6.97	7.51	67600
1999-12-29	7.51	8.05	7.51	8.05	124200
1999-12-30	7.78	8.05	7.78	8.05	86280
1999-12-31	7.78	7.91	7.78	7.91	98240
2000-01-03	7.91	7.91	7.51	7.78	52280
2000-01-04	7.64	7.64	7.24	7.51	66160
2000-01-05	7.38	7.51	7.24	7.51	24000
2000-01-06	7.38	7.51	7.24	7.38	38520
2000-01-07	7.38	7.64	7.24	7.64	79440
2000-01-10	7.78	7.78	7.51	7.51	136720
2000-01-11	7.38	7.51	7.24	7.24	38720
2000-01-12	7.24	7.38	7.24	7.24	38240
2000-01-13	7.24	7.64	7.11	7.64	269160
2000-01-14	7.51	7.64	7.51	7.64	47680
2000-01-18	7.51	7.64	7.24	7.51	95760
2000-01-19	7.51	7.51	7.38	7.51	51560
2000-01-20	7.38	7.51	7.38	7.38	121120
2000-01-21	7.38	7.38	7.11	7.38	201360
2000-01-24	7.24	7.24	7.11	7.24	98920
2000-01-25	7.11	7.24	6.97	7.11	92000
2000-01-26	7.11	7.11	6.71	7.11	165760
2000-01-27	7.24	7.24	6.84	6.97	747200
2000-01-28	7.11	7.24	7.11	7.24	66560
2000-01-31	6.97	7.11	6.84	7.11	84600
2000-02-01	7.11	7.24	6.97	7.11	56920
2000-02-02	7.11	7.38	7.11	7.24	108880
2000-02-03	7.38	7.38	7.24	7.38	41520
2000-02-04	7.24	7.38	7.11	7.24	43080
2000-02-07	7.24	8.18	7.11	8.18	984160
2000-02-08	8.32	9.12	8.32	8.85	797360
2000-02-09	8.85	8.85	8.32	8.58	169440
2000-02-10	8.58	8.58	8.32	8.32	165760
2000-02-11	8.45	8.45	8.32	8.32	136080
2000-02-14	8.05	8.45	7.91	8.45	209120
2000-02-15	8.58	8.72	7.64	8.58	1317000
2000-02-16	8.32	8.58	8.18	8.45	627160
2000-02-17	8.45	8.45	8.18	8.45	250080
2000-02-18	8.45	8.45	8.32	8.45	622880
2000-02-22	8.45	8.58	8.18	8.45	487280
2000-02-23	8.45	8.45	7.91	8.18	150760
2000-02-24	8.18	8.32	7.78	8.05	124360
2000-02-25	8.18	8.18	7.91	8.05	136080
2000-02-28	8.05	8.18	7.51	7.78	277720
2000-02-29	7.78	8.58	7.78	8.58	531800
2000-03-01	8.58	8.72	8.45	8.72	1121560
2000-03-02	8.72	9.12	8.58	9.12	1215560
2000-03-03	9.12	9.12	8.99	8.99	373680
2000-03-06	9.12	9.52	8.99	9.52	1474720
2000-03-07	9.66	10.06	9.12	9.25	841360
2000-03-08	9.39	9.39	8.99	9.12	297880
2000-03-09	9.25	9.39	9.25	9.39	186000
2000-03-10	9.25	9.39	8.58	8.58	210280
2000-03-13	8.72	9.12	8.32	8.99	345440
2000-03-14	8.99	9.12	8.85	8.99	1464080
2000-03-15	8.85	8.99	8.85	8.85	1439400
2000-03-16	8.99	9.12	8.85	9.12	720320
2000-03-17	9.12	9.25	8.99	8.99	171640
2000-03-20	9.12	9.12	8.85	8.85	337640
2000-03-21	8.85	8.99	8.58	8.85	115400
2000-03-22	8.85	8.85	8.05	8.72	375200
2000-03-23	8.58	8.72	8.18	8.32	455960
2000-03-24	8.45	8.45	8.18	8.45	170760
2000-03-27	8.45	8.45	8.18	8.45	137200
2000-03-28	8.32	8.58	8.05	8.58	120560
2000-03-29	8.45	8.45	8.05	8.32	115320
2000-03-30	8.18	8.32	8.18	8.18	182000
2000-03-31	8.45	9.25	8.18	9.12	781600
2000-04-03	8.99	9.12	8.72	8.99	128480
2000-04-04	9.25	9.39	8.45	8.99	279800
2000-04-05	8.85	8.99	8.72	8.99	249760
2000-04-06	8.99	9.39	8.99	9.39	347440
2000-04-07	9.39	9.92	9.39	9.52	304280
2000-04-10	9.66	9.66	9.52	9.52	161360
2000-04-11	9.52	9.79	9.39	9.66	123000
2000-04-12	9.52	9.66	9.52	9.52	243880
2000-04-13	9.52	9.66	9.25	9.39	318120
2000-04-14	9.25	9.39	8.72	8.99	232200
2000-04-17	8.72	8.99	8.72	8.72	178720
2000-04-18	8.85	9.66	8.85	9.52	902680
2000-04-19	9.66	11.00	9.66	10.46	557200
2000-04-20	10.46	10.59	10.33	10.46	301000
2000-04-24	10.46	10.46	10.19	10.33	245680
2000-04-25	11.80	11.80	11.27	11.80	2313120
2000-04-26	12.07	12.74	12.07	12.47	593560
2000-04-27	12.20	12.47	11.94	12.47	218520
2000-04-28	12.47	12.74	11.94	12.74	296520
2000-05-01	12.47	13.41	12.47	13.41	1178760
2000-05-02	13.14	13.41	12.87	13.14	505400
2000-05-03	13.14	13.68	13.01	13.55	1698880
2000-05-04	13.49	13.52	12.73	13.51	1783600
2000-05-05	13.20	13.51	13.06	13.51	545200
2000-05-08	13.56	13.87	13.56	13.71	759200
2000-05-09	13.65	14.08	13.65	14.08	1178400
2000-05-10	14.06	14.30	13.75	14.16	697200
2000-05-11	14.27	15.11	14.27	15.01	1042400
2000-05-12	15.01	15.24	14.82	14.89	709200
2000-05-15	14.94	15.88	14.91	15.80	666000
2000-05-16	15.96	16.01	15.61	15.81	953200
2000-05-17	15.81	15.81	15.34	15.62	785600
2000-05-18	15.66	15.66	15.13	15.28	915600
2000-05-19	15.22	15.22	14.43	14.78	741200
2000-05-22	14.73	14.73	13.95	14.19	735200
2000-05-23	14.14	14.47	14.03	14.27	538800
2000-05-24	14.32	14.35	13.87	13.88	632800
2000-05-25	13.84	13.87	13.42	13.83	686400
2000-05-26	13.76	14.69	13.68	14.66	850800
2000-05-30	14.67	15.45	14.65	15.45	488400
2000-05-31	15.37	15.45	15.15	15.42	435200
2000-06-01	15.41	15.41	15.07	15.26	217200
2000-06-02	15.48	15.66	15.10	15.18	477200
2000-06-05	14.81	14.98	14.30	14.35	851200
2000-06-06	14.26	14.26	13.68	14.24	569200
2000-06-07	14.16	14.38	14.14	14.16	518800
2000-06-08	14.06	14.06	13.79	14.01	305600
2000-06-09	13.96	14.08	13.79	13.97	3116000
2000-06-12	13.87	13.87	13.42	13.44	2849200
2000-06-13	13.41	13.63	13.21	13.42	1518400
2000-06-14	13.44	13.89	13.44	13.73	593200
2000-06-15	13.73	13.95	13.68	13.95	328400
2000-06-16	14.00	14.56	13.96	14.56	446800
2000-06-19	14.54	15.45	14.32	15.13	668400
2000-06-20	15.13	16.25	15.13	15.88	1509600
2000-06-21	15.85	16.15	15.81	16.04	941200
2000-06-22	16.01	16.01	15.58	15.88	412400
2000-06-23	15.87	15.96	15.72	15.96	958800
2000-06-26	16.16	16.36	16.01	16.12	2898800
2000-06-27	16.25	16.25	15.99	15.99	370400
2000-06-28	15.99	16.25	15.92	16.25	466400
2000-06-29	16.20	17.38	16.15	16.86	1516400
2000-06-30	16.91	16.94	16.52	16.55	588400
2000-07-03	16.50	16.74	16.36	16.74	125600
2000-07-05	16.95	17.48	16.94	17.42	940000
2000-07-06	17.45	17.69	17.38	17.53	672400
2000-07-07	17.53	17.69	17.30	17.30	837200
2000-07-10	17.35	17.58	17.33	17.38	1357600
2000-07-11	17.37	18.78	17.37	18.45	7168800
2000-07-12	18.67	19.73	18.67	19.71	2967600
2000-07-13	19.50	19.50	18.99	19.06	1088000
2000-07-14	19.00	19.53	18.88	19.34	1118800
2000-07-17	19.35	20.41	19.34	20.14	1141600
2000-07-18	20.20	21.46	19.69	21.35	1791200
2000-07-19	21.43	22.21	20.65	21.14	1268400
2000-07-20	21.57	21.99	21.38	21.62	2084400
2000-07-21	21.57	21.99	20.71	20.85	1641600
2000-07-24	20.81	21.24	20.81	21.04	730400
2000-07-25	21.04	21.04	19.89	20.13	726800
2000-07-26	20.17	20.71	20.17	20.55	905600
2000-07-27	20.49	21.06	20.41	20.99	989600
2000-07-28	21.03	21.87	20.69	21.77	1990400
2000-07-31	21.51	21.57	20.71	21.08	785200
2000-08-01	21.14	22.21	21.14	22.10	1164800
2000-08-02	22.05	22.44	21.78	21.99	975200
2000-08-03	21.94	21.97	21.46	21.90	635600
2000-08-04	21.97	23.17	21.89	22.96	817200
2000-08-07	23.01	23.39	22.99	23.01	919600
2000-08-08	23.04	23.12	22.24	22.56	815200
2000-08-09	22.53	23.28	22.48	23.07	454400
2000-08-10	23.08	23.50	22.93	23.01	500000
2000-08-11	23.01	23.16	22.69	22.79	238400
2000-08-14	23.07	23.39	23.07	23.31	343200
2000-08-15	23.39	23.59	22.77	22.92	291600
2000-08-16	22.96	23.11	22.53	22.81	680400
2000-08-17	22.71	23.50	22.71	23.11	972000
2000-08-18	23.17	24.11	23.13	23.52	1124800
2000-08-21	24.25	24.36	24.09	24.22	728000
2000-08-22	24.18	24.36	23.95	24.10	447600
2000-08-23	24.06	24.48	23.93	24.26	529200
2000-08-24	24.38	24.60	24.36	24.60	435200
2000-08-25	24.62	24.66	24.46	24.46	170400
2000-08-28	24.46	24.78	24.46	24.64	614400
2000-08-29	24.68	24.89	24.27	24.66	398400
2000-08-30	24.61	24.88	24.49	24.74	359200
2000-08-31	24.70	26.13	24.70	25.39	1109600
2000-09-01	25.50	26.39	25.48	26.39	768800
2000-09-05	26.18	26.88	25.98	26.57	1148000
2000-09-06	26.55	26.82	26.39	26.61	1131600
2000-09-07	26.62	27.01	26.13	26.76	945200
2000-09-08	26.61	27.04	26.61	27.00	792800
2000-09-11	27.12	27.29	26.97	27.20	1316800
2000-09-12	27.25	27.44	27.14	27.33	726800
2000-09-13	27.33	28.35	27.33	27.99	1170000
2000-09-14	27.99	28.11	27.48	27.68	704400
2000-09-15	27.65	28.03	27.47	27.72	822800
2000-09-18	28.00	28.43	24.30	25.00	4360000
2000-09-19	25.11	25.64	25.11	25.52	1203200
2000-09-20	25.58	25.62	24.78	24.97	848000
2000-09-21	24.68	24.68	23.60	23.87	1517200
2000-09-22	23.52	24.62	23.23	23.82	1697200
2000-09-25	24.14	24.52	23.82	24.11	711600
2000-09-26	24.10	24.25	23.66	23.67	547600
2000-09-27	23.76	26.18	23.76	26.18	1444800
2000-09-28	25.75	25.96	24.95	25.75	2306400
2000-09-29	25.54	26.47	25.32	25.70	1234000
2000-10-02	25.75	27.36	25.23	27.04	1350400
2000-10-03	27.14	27.68	26.63	26.93	1028000
2000-10-04	26.82	26.84	25.96	26.39	1103200
2000-10-05	26.39	26.63	26.18	26.18	610800
2000-10-06	26.18	26.23	25.64	26.07	724800
2000-10-09	25.91	25.94	23.95	24.23	1602000
2000-10-10	23.98	24.89	23.60	24.44	1624400
2000-10-11	24.19	25.00	23.23	24.95	1278400
2000-10-12	24.78	25.00	23.24	24.89	2603200
2000-10-13	24.84	26.10	24.65	26.02	3027600
2000-10-16	25.48	26.18	25.37	26.17	4340400
2000-10-17	26.18	26.72	25.96	26.53	1763600
2000-10-18	26.45	26.45	25.43	25.70	2275200
2000-10-19	25.96	27.04	25.96	26.82	1678800
2000-10-20	26.39	26.41	25.19	25.43	2501600
2000-10-23	25.41	25.52	24.14	24.23	2665600
2000-10-24	26.61	28.86	26.29	28.11	5497600
2000-10-25	27.90	29.18	27.63	27.65	1472400
2000-10-26	27.68	28.89	27.68	28.35	1370800
2000-10-27	28.70	28.86	27.25	27.68	2077200
2000-10-30	27.52	28.59	27.52	28.41	1622400
2000-10-31	28.70	28.94	28.11	28.94	1644400
2000-11-01	29.02	29.50	27.68	28.94	2356400
2000-11-02	28.75	29.16	28.43	28.75	1299600
2000-11-03	28.81	28.97	28.41	28.51	832000
2000-11-06	28.24	28.94	27.90	28.54	1079600
2000-11-07	28.59	30.01	28.54	29.83	1640800
2000-11-08	29.81	31.60	29.81	30.69	1946000
2000-11-09	30.74	30.74	29.24	30.44	1387200
2000-11-10	30.10	31.62	29.91	31.54	874800
2000-11-13	31.54	31.54	28.75	29.40	1800400
2000-11-14	29.56	31.53	27.68	31.11	1977600
2000-11-15	31.17	32.62	30.77	31.65	1843600
2000-11-16	31.68	33.05	31.49	32.62	1574400
2000-11-17	32.62	32.67	31.49	32.03	941200
2000-11-20	31.97	31.97	29.85	30.18	1360000
2000-11-21	30.26	30.74	28.46	28.46	1512800
2000-11-22	28.46	29.52	27.91	29.20	1184800
2000-11-24	29.25	29.93	29.25	29.84	232400
2000-11-27	30.04	30.20	28.65	29.40	992400
2000-11-28	29.34	29.67	28.49	28.81	838000
2000-11-29	28.86	29.91	28.59	29.67	775200
2000-11-30	29.61	30.77	29.34	30.48	1128400
2000-12-01	30.44	30.55	29.56	30.42	709600
2000-12-04	30.42	32.59	29.93	32.32	1423200
2000-12-05	32.62	32.94	29.80	30.24	1741200
2000-12-06	30.31	31.17	29.80	30.01	1349200
2000-12-07	30.07	31.03	30.00	30.47	817200
2000-12-08	30.77	32.17	30.36	31.70	1029600
2000-12-11	32.08	33.58	31.92	33.14	1390000
2000-12-12	33.45	33.47	32.29	32.29	936400
2000-12-13	32.70	33.47	32.32	33.18	2025600
2000-12-14	33.19	34.23	32.87	33.69	1186000
2000-12-15	33.47	33.70	31.87	33.70	1672400
2000-12-18	34.23	35.78	33.90	35.14	1828800
2000-12-19	35.35	35.62	34.98	35.03	1122000
2000-12-20	34.98	34.98	33.69	34.49	1234000
2000-12-21	34.51	35.33	34.51	35.14	1186400
2000-12-22	35.55	35.73	34.60	35.61	718400
2000-12-26	35.93	36.61	35.46	36.37	998400
2000-12-27	36.40	37.77	36.16	37.77	2126000
2000-12-28	37.55	39.27	37.55	38.62	1250800
2000-12-29	38.84	38.84	36.37	37.77	1165600
2001-01-02	37.54	37.55	31.76	31.76	2699200
2001-01-03	30.79	33.80	30.79	32.56	3658400
2001-01-04	32.40	32.46	27.79	29.72	3702800
2001-01-05	29.83	29.93	26.82	28.32	3762800
2001-01-08	28.32	29.93	28.32	29.24	1639200
2001-01-09	29.18	31.30	28.86	30.63	1533600
2001-01-10	30.47	31.95	30.47	31.54	1446800
2001-01-11	31.33	32.32	31.33	31.68	1580800
2001-01-12	31.70	31.70	27.47	28.96	2382400
2001-01-16	28.86	30.03	28.65	28.81	1916000
2001-01-17	28.97	30.20	27.36	27.88	2807200
2001-01-18	27.92	27.92	25.67	27.14	4117600
2001-01-19	27.41	27.52	25.64	26.00	2761200
2001-01-22	26.31	27.25	26.29	26.61	1904400
2001-01-23	26.72	28.66	26.14	28.22	2132400
2001-01-24	28.32	30.79	28.32	29.83	2795200
2001-01-25	29.61	29.99	29.00	29.40	1384400
2001-01-26	29.61	30.91	29.53	30.55	766400
2001-01-29	30.79	31.38	30.06	30.11	1032400
2001-01-30	29.89	31.05	29.83	30.41	1460800
2001-01-31	30.62	30.85	29.18	29.23	1245600
2001-02-01	29.72	29.82	28.86	29.11	1201600
2001-02-02	29.11	29.48	28.17	28.38	1520800
2001-02-05	28.22	28.59	28.09	28.57	998400
2001-02-06	28.54	29.93	28.54	28.90	1100800
2001-02-07	28.75	30.15	28.73	29.29	1102400
2001-02-08	29.40	29.45	28.51	28.60	692000
2001-02-09	28.43	29.08	28.15	28.86	1108800
2001-02-12	28.86	30.23	28.54	29.87	1100400
2001-02-13	29.98	30.14	29.61	30.03	786000
2001-02-14	30.19	30.69	29.41	30.63	1214000
2001-02-15	31.33	32.17	30.09	30.23	2072800
2001-02-16	30.47	31.32	30.20	31.17	1094000
2001-02-20	31.28	31.65	31.11	31.43	1826800
2001-02-21	31.44	32.02	31.38	31.65	1500000
2001-02-22	31.58	31.74	31.29	31.60	1290800
2001-02-23	31.49	31.86	30.47	31.54	1276800
2001-02-26	31.54	34.01	31.44	33.19	2412400
2001-02-27	33.47	34.76	33.37	34.27	2556000
2001-02-28	34.32	34.49	33.46	34.44	1586000
2001-03-01	34.33	34.71	32.50	33.03	1682400
2001-03-02	32.62	34.23	32.62	33.84	1114000
2001-03-05	34.05	34.05	32.96	33.31	739200
2001-03-06	33.31	33.68	32.53	32.62	1336400
2001-03-07	32.40	32.62	30.58	31.18	1583200
2001-03-08	31.33	31.33	29.29	30.49	3369600
2001-03-09	30.53	31.06	30.36	30.56	773600
2001-03-12	30.42	30.52	29.29	29.29	1737200
2001-03-13	29.50	30.20	28.99	29.40	1598800
2001-03-14	28.95	29.91	28.66	28.90	1493600
2001-03-15	29.12	29.29	26.93	27.29	2680000
2001-03-16	26.71	26.71	26.71	26.71	2636000
2001-03-19	26.62	27.34	26.59	27.25	1198800
2001-03-20	27.31	27.45	26.39	26.63	1258000
2001-03-21	26.72	26.72	24.14	24.18	2137600
2001-03-22	24.03	24.18	21.35	23.99	4296800
2001-03-23	24.46	25.87	24.36	25.54	2256400
2001-03-26	25.00	25.54	24.36	24.86	2041600
2001-03-27	24.85	25.64	23.50	25.26	2126800
2001-03-28	25.04	25.04	24.14	24.68	2371600
2001-03-29	24.68	25.74	24.68	25.39	1354800
2001-03-30	25.64	25.96	25.16	25.80	1462800
2001-04-02	25.59	25.89	25.20	25.89	894800
2001-04-03	25.75	26.61	24.23	24.60	1596400
2001-04-04	24.58	25.19	24.25	24.72	1080000
2001-04-05	25.32	25.88	24.98	25.77	1322000
2001-04-06	25.64	25.86	25.15	25.42	1166400
2001-04-09	25.84	26.16	25.64	25.79	1204800
2001-04-10	25.81	27.45	25.81	27.13	1425200
2001-04-11	28.43	28.50	27.66	28.07	1556000
2001-04-12	28.00	28.27	27.76	28.24	649600
2001-04-16	28.21	28.97	27.92	28.97	886000
2001-04-17	28.75	29.70	28.75	29.62	812800
2001-04-18	29.83	30.11	28.27	28.80	1409600
2001-04-19	28.86	29.12	28.41	28.75	623600
2001-04-20	28.75	29.59	28.26	29.46	1132800
2001-04-23	29.40	29.40	28.27	28.54	906000
2001-04-24	30.15	31.33	30.05	31.21	3086800
2001-04-25	31.11	32.43	30.86	31.11	2276400
2001-04-26	31.22	31.54	30.38	31.01	1674800
2001-04-27	31.11	31.22	30.38	30.88	965200
2001-04-30	31.09	31.54	30.26	30.26	2135600
2001-05-01	30.26	31.16	30.04	30.69	1716400
2001-05-02	30.79	30.85	29.98	30.69	1419600
2001-05-03	30.53	30.58	29.31	30.17	1036000
2001-05-04	30.04	30.13	29.35	29.91	1503600
2001-05-07	29.70	29.94	29.40	29.44	1696000
2001-05-08	29.50	29.50	28.40	28.66	1135600
2001-05-09	28.65	29.22	28.27	28.32	3231200
2001-05-10	28.54	28.75	27.16	27.32	1490000
2001-05-11	27.32	27.32	26.50	26.75	2360000
2001-05-14	26.82	27.06	26.29	26.93	1579600
2001-05-15	27.04	27.31	26.66	26.95	1610400
2001-05-16	26.95	28.75	26.82	28.65	1430400
2001-05-17	28.86	29.96	28.54	29.88	2116400
2001-05-18	29.78	30.37	29.40	30.29	2414400
2001-05-21	30.20	30.34	29.18	29.23	1076400
2001-05-22	29.23	30.10	29.11	30.00	1012000
2001-05-23	29.91	29.91	29.24	29.40	718000
2001-05-24	29.29	29.74	29.18	29.40	838400
2001-05-25	29.61	29.61	28.71	28.80	750400
2001-05-29	28.43	28.94	28.01	28.87	1268000
2001-05-30	28.73	30.36	28.54	30.26	2070800
2001-05-31	29.72	30.25	29.38	30.10	6559600
2001-06-01	30.06	32.19	30.04	31.83	11565200
2001-06-04	31.83	33.26	31.48	33.26	3237200
2001-06-05	33.26	34.63	33.17	34.15	4784800
2001-06-06	34.15	35.06	33.88	34.42	2274000
2001-06-07	34.45	34.91	34.08	34.85	1754400
2001-06-08	34.83	35.41	34.56	35.19	1657200
2001-06-11	35.15	35.34	34.08	34.70	1950000
2001-06-12	34.12	34.12	33.09	33.56	1452000
2001-06-13	33.67	33.99	32.87	33.56	927600
2001-06-14	33.66	33.69	32.42	32.81	988400
2001-06-15	32.53	34.48	32.53	33.95	926600
2001-06-18	34.16	34.72	33.82	33.82	1024800
2001-06-19	34.29	34.38	33.26	33.44	798400
2001-06-20	33.17	33.17	32.62	33.05	1758600
2001-06-21	33.47	34.31	33.26	33.90	1213600
2001-06-22	33.90	34.03	33.26	34.03	887200
2001-06-25	33.93	33.93	32.40	32.40	878600
2001-06-26	32.32	32.40	31.59	32.17	902600
2001-06-27	32.17	32.62	31.46	32.38	1233800
2001-06-28	32.44	33.90	32.44	33.35	1433200
2001-06-29	33.39	33.60	32.56	33.00	1785400
2001-07-02	32.92	33.86	32.83	33.21	847800
2001-07-03	33.22	34.46	32.88	33.88	490800
2001-07-05	33.82	34.15	32.74	33.48	532400
2001-07-06	33.47	33.58	32.62	33.26	491600
2001-07-09	33.15	34.10	32.85	33.86	1009200
2001-07-10	33.90	34.98	33.90	34.98	1251800
2001-07-11	34.91	35.08	33.58	33.72	1015600
2001-07-12	33.78	35.06	33.39	34.90	922000
2001-07-13	34.87	36.47	34.58	36.04	1254400
2001-07-16	36.04	36.56	35.51	36.56	915800
2001-07-17	36.56	37.20	35.88	37.08	668000
2001-07-18	37.29	37.77	35.97	36.38	1588800
2001-07-19	36.38	37.08	36.33	36.52	507400
2001-07-20	36.56	37.47	36.56	37.12	558800
2001-07-23	37.34	37.51	35.36	36.54	1056400
2001-07-24	37.77	37.85	35.58	36.74	3129000
2001-07-25	37.34	37.74	37.02	37.44	1325800
2001-07-26	37.44	38.52	37.34	38.19	1746400
2001-07-27	38.28	39.01	37.85	38.97	1675600
2001-07-30	38.97	39.20	38.11	38.71	1093800
2001-07-31	38.62	39.12	38.45	38.61	1021600
2001-08-01	38.62	38.71	36.93	37.06	820800
2001-08-02	37.17	37.17	35.69	36.44	1146400
2001-08-03	35.88	36.22	35.11	35.72	915000
2001-08-06	35.66	35.83	34.01	34.12	836000
2001-08-07	34.23	35.19	34.23	35.13	1083200
2001-08-08	35.13	36.47	34.83	34.83	884600
2001-08-09	34.98	35.62	34.35	35.19	486600
2001-08-10	35.29	35.70	34.89	35.24	520400
2001-08-13	35.19	36.16	35.19	36.05	814200
2001-08-14	36.03	36.35	35.19	35.75	611000
2001-08-15	35.85	35.92	34.89	34.97	403200
2001-08-16	34.97	35.06	34.47	34.58	610200
2001-08-17	34.12	35.32	34.02	35.04	364200
2001-08-20	35.04	35.04	34.33	34.33	403600
2001-08-21	34.33	35.58	34.33	35.28	824200
2001-08-22	35.28	35.72	35.19	35.62	881000
2001-08-23	35.62	36.22	35.60	36.14	875800
2001-08-24	36.18	36.84	36.17	36.41	573200
2001-08-27	36.35	37.04	36.19	37.04	377600
2001-08-28	37.02	37.02	34.99	35.60	1422400
2001-08-29	35.71	35.83	34.29	34.41	1076000
2001-08-30	34.40	34.85	33.42	34.29	729200
2001-08-31	34.29	34.29	33.24	33.43	563400
2001-09-04	33.47	34.76	33.30	34.59	1127200
2001-09-05	33.50	33.84	32.08	32.08	5318600
2001-09-06	32.08	32.87	31.89	32.38	4399000
2001-09-07	32.49	33.05	32.11	32.27	2993200
2001-09-10	32.29	32.53	31.76	31.83	1624000
2001-09-17	31.76	31.76	29.85	30.43	1502000
2001-09-18	30.38	30.47	28.69	28.71	1755400
2001-09-19	29.53	30.08	29.48	30.00	3646800
2001-09-20	29.91	31.01	29.61	30.69	1931400
2001-09-21	30.04	30.69	29.08	29.74	1502000
2001-09-24	29.63	31.11	29.55	30.92	1940400
2001-09-25	31.44	32.02	31.29	31.92	2332200
2001-09-26	32.02	33.43	32.02	33.03	1641000
2001-09-27	33.04	34.63	32.83	34.36	2253400
2001-09-28	34.33	35.28	34.33	34.70	2035400
2001-10-01	34.70	34.97	33.67	34.01	1025400
2001-10-02	34.12	34.76	34.05	34.51	1009400
2001-10-03	34.93	35.79	34.72	34.72	1228200
2001-10-04	35.19	35.41	34.76	35.13	1211000
2001-10-05	34.98	34.98	33.60	34.25	1318000
2001-10-08	34.68	34.87	34.12	34.18	849000
2001-10-09	34.25	34.57	34.17	34.52	773800
2001-10-10	34.76	35.79	34.68	35.20	938200
2001-10-11	35.26	35.31	34.94	35.02	1143000
2001-10-12	34.91	35.49	34.91	35.34	633000
2001-10-15	35.26	35.37	34.91	35.28	977400
2001-10-16	35.53	36.22	35.53	35.95	1092000
2001-10-17	35.95	36.14	35.41	35.94	1042000
2001-10-18	35.92	35.99	35.23	35.53	1113400
2001-10-19	35.53	36.44	35.32	36.31	3036400
2001-10-22	36.20	37.62	36.05	37.45	1907800
2001-10-23	37.98	38.62	36.83	37.21	2637000
2001-10-24	37.19	37.33	36.65	36.65	1459800
2001-10-25	36.35	37.11	35.71	36.58	1048000
2001-10-26	36.48	37.85	35.88	37.29	782800
2001-10-29	37.34	38.13	36.99	37.60	726800
2001-10-30	37.61	37.61	36.38	37.25	798800
2001-10-31	37.26	37.26	36.52	36.99	890800
2001-11-01	36.93	36.93	36.47	36.56	1104000
2001-11-02	36.67	37.04	36.52	36.97	1461400
2001-11-05	36.97	37.64	36.97	37.62	1197000
2001-11-06	37.52	38.06	37.33	38.02	1365200
2001-11-07	37.85	37.86	36.11	36.35	1462000
2001-11-08	36.39	36.52	33.82	34.63	4219600
2001-11-09	34.68	34.98	33.56	34.27	1885400
2001-11-12	34.25	34.63	33.86	34.38	763400
2001-11-13	34.32	34.87	34.03	34.33	1326200
2001-11-14	34.74	34.87	33.74	33.79	1505400
2001-11-15	33.09	34.31	33.09	34.11	1785400
2001-11-16	34.16	34.16	33.72	33.86	1942800
2001-11-19	33.86	34.44	33.58	34.44	1290200
2001-11-20	34.76	35.41	34.55	35.27	1659800
2001-11-21	35.71	35.71	34.81	34.97	1590200
2001-11-23	35.19	35.19	34.89	35.11	389400
2001-11-26	35.19	35.23	34.72	34.72	831800
2001-11-27	34.61	34.81	33.22	33.22	2260800
2001-11-28	32.87	33.79	31.33	32.62	5247000
2001-11-29	32.81	33.25	32.40	33.15	1290800
2001-11-30	33.05	33.41	32.40	33.00	1142800
2001-12-03	32.79	33.22	32.44	33.08	932200
2001-12-04	33.39	33.69	33.23	33.26	932400
2001-12-05	33.26	34.27	33.26	33.58	1248000
2001-12-06	33.30	33.60	32.62	33.39	1413600
2001-12-07	33.22	33.58	32.68	32.72	811800
2001-12-10	32.62	32.96	31.38	31.87	1973200
2001-12-11	31.96	33.12	31.87	32.63	1259000
2001-12-12	32.83	33.26	32.29	32.69	753800
2001-12-13	32.57	33.60	32.57	33.58	941600
2001-12-14	33.54	33.82	32.93	33.47	787200
2001-12-17	33.45	33.80	33.26	33.33	659400
2001-12-18	33.33	33.90	33.32	33.79	667600
2001-12-19	33.73	33.95	33.60	33.80	756800
2001-12-20	33.69	33.84	33.49	33.62	554000
2001-12-21	33.73	34.12	33.65	34.03	1416000
2001-12-24	33.99	34.63	33.99	34.42	402200
2001-12-26	34.38	34.72	34.16	34.72	616000
2001-12-27	34.59	34.61	34.01	34.23	940800
2001-12-28	34.23	34.76	33.90	34.76	931200
2001-12-31	34.23	34.76	34.18	34.70	529400
2002-01-02	34.59	34.59	33.39	33.83	1160400
2002-01-03	33.48	33.65	33.11	33.30	1040400
2002-01-04	33.28	33.88	33.22	33.77	539400
2002-01-07	33.90	33.99	33.28	33.41	974000
2002-01-08	33.41	33.41	32.87	33.11	1679800
2002-01-09	33.05	33.43	32.75	32.89	757200
2002-01-10	32.87	33.35	32.87	33.35	831600
2002-01-11	33.35	33.82	33.00	33.78	979600
2002-01-14	33.67	34.18	33.56	33.69	632400
2002-01-15	33.88	34.20	33.69	34.14	856200
2002-01-16	34.50	34.51	33.96	33.99	1326800
2002-01-17	34.25	34.25	33.71	33.99	894600
2002-01-18	34.08	34.70	33.99	34.47	904800
2002-01-22	34.38	35.00	34.38	34.89	796000
2002-01-23	34.81	34.99	34.31	34.35	558200
2002-01-24	34.35	34.89	34.35	34.50	486400
2002-01-25	33.78	35.28	33.78	34.64	1030600
2002-01-28	34.63	34.87	34.25	34.44	491200
2002-01-29	34.55	35.40	34.42	34.77	2161600
2002-01-30	34.78	35.06	34.20	34.51	1064600
2002-01-31	34.50	35.03	34.42	34.93	607800
2002-02-01	34.96	35.19	34.93	35.07	345200
2002-02-04	35.19	35.36	35.09	35.29	999800
2002-02-05	35.29	35.88	35.06	35.58	791400
2002-02-06	35.68	35.68	35.23	35.41	891400
2002-02-07	35.30	35.87	35.28	35.76	799600
2002-02-08	36.16	37.85	36.05	37.55	2884800
2002-02-11	37.65	37.76	37.06	37.14	1346800
2002-02-12	36.97	37.19	36.45	37.02	872200
2002-02-13	37.34	37.51	37.12	37.36	921000
2002-02-14	37.98	38.11	37.51	37.77	2619800
2002-02-15	37.12	37.98	37.12	37.38	1595200
2002-02-19	36.71	36.79	35.70	36.05	1352200
2002-02-20	36.15	36.48	35.84	36.22	817000
2002-02-21	34.44	36.37	34.44	35.84	2446000
2002-02-22	35.62	36.36	35.50	35.60	1125200
2002-02-25	35.84	35.90	34.89	35.10	1172800
2002-02-26	35.30	35.59	35.11	35.41	811200
2002-02-27	35.41	35.41	35.13	35.13	1039400
2002-02-28	35.13	35.23	34.91	34.97	742800
2002-03-01	34.86	34.98	34.83	34.98	886200
2002-03-04	34.98	35.92	34.98	35.84	1143400
2002-03-05	35.86	36.60	35.63	36.44	1774600
2002-03-06	36.44	37.33	36.24	37.26	2087200
2002-03-07	37.44	37.44	36.82	36.91	7354400
2002-03-08	36.91	37.11	36.59	36.91	1770600
2002-03-11	36.91	36.99	36.31	36.61	1867400
2002-03-12	36.35	37.21	36.35	37.06	1559000
2002-03-13	37.17	38.07	36.97	37.75	2135000
2002-03-14	38.58	39.22	37.97	39.01	3668200
2002-03-15	38.90	39.12	38.54	38.63	1486400
2002-03-18	38.65	39.46	38.49	39.40	1625600
2002-03-19	39.50	39.86	39.14	39.37	1738600
2002-03-20	39.37	39.83	39.25	39.59	641000
2002-03-21	39.59	39.59	38.31	39.44	675800
2002-03-22	39.44	39.67	39.16	39.44	461600
2002-03-25	39.48	39.55	38.88	39.16	648600
2002-03-26	39.12	40.30	39.12	40.17	1110000
2002-03-27	40.13	41.37	40.13	41.22	1959000
2002-03-28	41.33	42.16	40.35	41.14	2794400
2002-04-01	41.14	41.28	40.75	41.21	689400
2002-04-02	41.10	41.22	40.49	40.99	1911000
2002-04-03	40.99	41.03	39.83	40.00	1481000
2002-04-04	39.48	40.12	39.18	39.87	1150200
2002-04-05	40.34	41.36	40.22	40.88	1388200
2002-04-08	40.90	41.54	40.77	41.33	492800
2002-04-09	41.63	41.94	41.29	41.69	1191200
2002-04-10	41.69	41.86	41.14	41.50	1267600
2002-04-11	41.29	41.75	41.09	41.31	1619000
2002-04-12	41.44	41.44	40.60	40.60	764600
2002-04-15	40.60	41.39	40.46	41.11	516200
2002-04-16	41.63	41.63	40.94	41.21	574800
2002-04-17	41.21	41.78	40.93	41.50	442000
2002-04-18	41.41	42.56	41.41	42.23	1010400
2002-04-19	42.49	43.38	42.28	43.17	1239600
2002-04-22	43.18	43.56	42.51	42.53	1148200
2002-04-23	40.34	41.41	39.91	40.56	5501600
2002-04-24	40.51	40.90	40.38	40.79	1496800
2002-04-25	40.77	41.97	40.54	41.11	1915400
2002-04-26	41.63	42.10	41.50	42.02	1265000
2002-04-29	41.91	42.02	41.46	41.97	951800
2002-04-30	41.97	42.70	41.89	42.57	1465600
2002-05-01	42.57	44.20	42.57	43.95	1928800
2002-05-02	43.56	44.19	43.52	43.98	1546400
2002-05-03	43.88	44.46	43.67	44.04	1707400
2002-05-06	43.99	44.95	43.86	44.30	1092800
2002-05-07	44.20	44.41	43.00	43.39	2112600
2002-05-08	42.92	43.55	42.53	43.14	1676600
2002-05-09	43.13	43.98	42.06	43.79	3388000
2002-05-10	44.03	44.80	44.03	44.62	1045600
2002-05-13	44.80	44.85	42.44	43.00	1480800
2002-05-14	43.09	43.09	41.19	41.22	2200000
2002-05-15	41.37	42.44	41.20	41.94	1048900
2002-05-16	42.14	42.14	40.81	41.29	991800
2002-05-17	41.29	42.49	41.19	41.90	1031000
2002-05-20	42.05	42.05	41.21	41.63	531000
2002-05-21	41.71	41.80	41.05	41.34	744600
2002-05-22	41.20	41.41	39.65	39.99	1302800
2002-05-23	39.91	40.26	39.57	40.13	1244200
2002-05-24	40.02	40.38	39.87	40.19	823600
2002-05-28	39.48	40.94	39.44	40.86	1115000
2002-05-29	40.86	41.50	40.74	41.35	809100
2002-05-30	42.14	42.40	41.35	42.18	876600
2002-05-31	42.23	42.40	41.19	42.10	1006300
2002-06-03	42.19	42.23	41.38	41.82	453500
2002-06-04	41.37	41.37	40.35	40.56	757100
2002-06-05	40.73	41.80	40.54	41.67	561300
2002-06-06	41.46	41.46	40.90	41.16	515700
2002-06-07	40.51	42.14	40.34	42.14	628200
2002-06-10	42.14	43.47	41.89	43.47	858200
2002-06-11	42.92	43.17	42.49	42.50	970700
2002-06-12	42.49	42.66	40.80	40.97	635300
2002-06-13	40.43	41.56	40.43	40.88	662100
2002-06-14	40.60	41.03	40.17	40.94	508200
2002-06-17	41.37	41.93	40.82	40.99	1112700
2002-06-18	41.20	41.54	40.51	41.03	814500
2002-06-19	40.51	42.14	40.51	41.97	987700
2002-06-20	42.10	42.70	41.63	41.63	997600
2002-06-21	41.64	41.67	39.31	39.32	1258000
2002-06-24	39.27	39.31	37.17	38.49	1726300
2002-06-25	39.48	39.48	38.54	38.55	1045500
2002-06-26	37.94	39.80	37.34	39.26	785800
2002-06-27	40.00	40.33	39.04	39.61	1392800
2002-06-28	39.74	40.00	38.67	39.18	1608700
2002-07-01	38.80	38.80	35.19	36.87	3758800
2002-07-02	35.19	36.43	33.10	34.59	4802600
2002-07-03	34.38	36.32	34.16	36.14	1415900
2002-07-05	36.91	37.55	36.82	37.55	526900
2002-07-08	37.76	38.20	36.92	36.96	829000
2002-07-09	36.65	36.87	34.55	34.76	1017200
2002-07-10	34.85	34.87	33.30	33.56	1981200
2002-07-11	33.39	34.00	31.84	33.46	1752100
2002-07-12	33.46	34.25	33.05	33.56	1890800
2002-07-15	33.59	33.60	30.90	32.83	1751000
2002-07-16	32.08	33.47	32.08	32.83	1747700
2002-07-17	33.09	34.72	33.00	34.72	1433900
2002-07-18	34.72	34.72	32.36	32.49	1904200
2002-07-19	31.63	32.83	31.06	32.83	1336500
2002-07-22	31.76	32.40	28.93	29.71	2305200
2002-07-23	29.87	30.16	26.45	28.28	3119300
2002-07-24	27.47	32.53	27.47	32.53	2840600
2002-07-25	23.17	26.09	22.32	24.20	11739000
2002-07-26	25.75	25.75	24.46	24.76	4694600
2002-07-29	25.75	26.95	25.75	26.59	4422300
2002-07-30	26.69	28.58	26.44	28.32	4939700
2002-07-31	28.32	29.61	28.16	29.44	2626200
2002-08-01	29.27	29.28	27.66	28.20	1439300
2002-08-02	27.48	28.11	27.21	27.68	2093000
2002-08-05	27.72	27.85	27.04	27.04	1248900
2002-08-06	27.47	28.41	27.47	27.96	1676500
2002-08-07	28.41	28.84	27.80	28.57	1337900
2002-08-08	28.58	29.39	28.37	29.38	1242000
2002-08-09	29.38	29.68	28.17	29.41	2024900
2002-08-12	29.19	29.19	28.32	28.93	958500
2002-08-13	29.14	29.17	27.98	28.24	1292800
2002-08-14	28.24	28.50	27.43	28.11	2278000
2002-08-15	28.07	29.58	28.07	29.18	1690900
2002-08-16	29.18	29.96	28.42	29.78	1148500
2002-08-19	29.31	29.66	28.67	29.44	2272500
2002-08-20	29.53	29.78	28.81	29.10	2824900
2002-08-21	29.31	29.53	27.81	27.85	2114400
2002-08-22	27.90	28.32	27.72	28.06	4896800
2002-08-23	28.06	28.06	27.08	27.25	1384300
2002-08-26	27.29	27.90	26.74	27.83	1464000
2002-08-27	27.90	28.02	27.08	27.08	902300
2002-08-28	27.09	27.63	26.99	27.16	931200
2002-08-29	26.95	27.51	26.71	27.47	671300
2002-08-30	27.42	27.42	26.83	26.99	1316900
2002-09-03	25.75	26.38	25.75	26.16	1017200
2002-09-04	26.26	26.31	25.45	25.48	1192000
2002-09-05	24.73	26.09	24.73	25.66	1321400
2002-09-06	25.88	26.09	25.45	26.06	931000
2002-09-09	26.06	26.94	26.01	26.94	766600
2002-09-10	27.02	27.64	26.51	27.47	1496700
2002-09-11	27.60	28.43	27.60	27.90	1104300
2002-09-12	27.94	28.07	27.72	27.98	1033400
2002-09-13	27.94	28.58	27.47	28.57	877700
2002-09-16	28.07	28.54	27.98	28.38	1039900
2002-09-17	28.71	28.75	28.07	28.26	682500
2002-09-18	28.26	29.27	28.12	29.11	1000100
2002-09-19	29.11	29.35	28.39	28.40	886700
2002-09-20	28.54	28.75	27.92	28.02	1339600
2002-09-23	27.90	28.64	26.05	26.61	3604400
2002-09-24	26.39	28.15	26.22	27.53	2931000
2002-09-25	27.72	28.80	27.29	28.57	1831200
2002-09-26	28.75	29.04	28.47	28.50	1061600
2002-09-27	28.50	29.75	28.33	29.18	1085300
2002-09-30	29.10	29.27	28.41	28.99	1370300
2002-10-01	29.21	29.23	28.68	28.84	848600
2002-10-02	28.75	29.18	28.54	28.54	1140300
2002-10-03	28.75	28.88	28.12	28.48	825800
2002-10-04	16.74	21.67	16.74	18.61	21295000
2002-10-07	18.62	18.90	17.25	17.85	3455500
2002-10-08	17.85	17.97	15.89	16.47	5406600
2002-10-09	16.48	17.90	16.48	17.47	6325600
2002-10-10	17.48	17.81	17.42	17.54	3810200
2002-10-11	17.94	18.29	17.81	18.07	3325000
2002-10-14	17.85	18.80	17.85	18.72	3004000
2002-10-15	19.05	19.84	18.98	19.53	3144800
2002-10-16	19.53	19.60	17.98	18.24	2420500
2002-10-17	18.88	18.93	18.02	18.54	2135000
2002-10-18	18.54	19.50	18.28	19.50	2480600
2002-10-21	19.10	19.31	18.88	19.05	2855600
2002-10-22	18.84	19.14	18.45	18.68	1531800
2002-10-23	18.71	19.44	18.67	19.30	2349200
2002-10-24	19.40	19.78	19.23	19.40	2071000
2002-10-25	18.88	19.00	18.20	18.20	3453900
2002-10-28	18.37	18.45	17.37	17.60	2107400
2002-10-29	17.21	17.33	16.82	16.82	4933700
2002-10-30	17.17	18.33	17.17	18.02	4082900
2002-10-31	19.40	20.77	19.40	20.69	7326100
2002-11-01	20.69	20.69	19.79	20.15	2024200
2002-11-04	20.17	20.69	19.96	20.00	2531400
2002-11-05	20.00	20.00	19.41	19.60	1709000
2002-11-06	19.81	20.68	19.81	20.34	1705900
2002-11-07	20.34	21.98	20.34	21.67	2201700
2002-11-08	21.50	21.51	20.36	20.56	3553400
2002-11-11	20.56	20.56	19.33	19.53	3258700
2002-11-12	19.57	20.51	19.53	20.31	2087100
2002-11-13	20.31	20.47	19.49	19.82	2365900
2002-11-14	20.34	20.60	19.83	19.83	2680100
2002-11-15	19.91	20.60	19.90	20.58	1557300
2002-11-18	20.58	20.80	20.08	20.30	2028400
2002-11-19	19.74	19.98	19.14	19.86	4225600
2002-11-20	19.81	20.54	19.67	20.44	2197900
2002-11-21	20.60	20.86	20.17	20.21	1758600
2002-11-22	20.21	20.21	19.77	19.83	1857200
2002-11-25	19.83	19.91	19.15	19.66	1678200
2002-11-26	19.44	20.33	19.43	19.60	994900
2002-11-27	19.62	20.32	19.62	20.30	673800
2002-11-29	20.30	20.77	20.19	20.60	441400
2002-12-02	21.24	21.24	20.21	20.73	1948400
2002-12-03	20.68	20.71	20.26	20.39	1328500
2002-12-04	20.34	20.76	20.17	20.72	980500
2002-12-05	20.86	21.11	20.69	20.79	1204200
2002-12-06	20.77	20.96	20.56	20.89	760300
2002-12-09	20.62	20.90	20.50	20.57	696500
2002-12-10	20.61	20.86	20.39	20.64	1068300
2002-12-11	20.43	20.69	20.35	20.64	838800
2002-12-12	20.51	20.56	20.08	20.36	1368700
2002-12-13	20.17	20.17	19.68	19.74	1364000
2002-12-16	19.57	20.03	19.57	19.78	1977000
2002-12-17	19.76	20.27	19.76	20.02	1113300
2002-12-18	19.91	20.04	19.73	19.74	788000
2002-12-19	19.74	20.08	19.36	19.46	988600
2002-12-20	19.44	19.73	19.23	19.61	1036900
2002-12-23	19.78	20.34	19.78	20.24	864800
2002-12-24	20.25	20.41	20.10	20.22	316400
2002-12-26	20.23	20.43	19.84	19.87	571400
2002-12-27	19.87	19.98	19.49	19.63	459600
2002-12-30	19.55	19.81	19.01	19.31	1246200
2002-12-31	19.51	19.95	19.29	19.95	1457600
2003-01-02	20.26	20.66	20.21	20.59	1362000
2003-01-03	20.45	20.66	20.42	20.50	749500
2003-01-06	20.47	20.86	20.43	20.81	1666100
2003-01-07	20.86	21.07	20.81	20.87	1096600
2003-01-08	20.87	21.73	20.87	21.41	1473100
2003-01-09	21.62	22.97	21.62	22.84	2843400
2003-01-10	22.49	23.33	22.41	23.17	1650400
2003-01-13	23.21	23.55	23.10	23.26	1113400
2003-01-14	23.17	23.19	22.96	23.11	867000
2003-01-15	23.12	23.23	22.80	22.90	775800
2003-01-16	22.87	23.15	22.57	22.75	881600
2003-01-17	22.75	23.29	22.57	23.13	796400
2003-01-21	23.17	23.37	22.61	22.69	1619700
2003-01-22	22.67	22.83	22.53	22.73	566300
2003-01-23	22.90	23.43	22.90	23.09	1353400
2003-01-24	23.10	23.10	21.73	22.21	3091900
2003-01-27	22.10	22.10	21.18	21.35	1714200
2003-01-28	21.42	22.04	21.25	21.94	2202800
2003-01-29	21.94	22.80	21.80	22.70	1425300
2003-01-30	22.71	22.71	22.32	22.43	1023800
2003-01-31	22.44	22.96	22.28	22.96	706100
2003-02-03	22.97	23.17	22.41	22.48	998800
2003-02-04	22.48	22.53	21.96	22.29	873400
2003-02-05	22.29	22.32	21.84	21.89	772600
2003-02-06	21.80	21.80	21.29	21.46	2128400
2003-02-07	21.66	21.86	21.38	21.45	1148100
2003-02-10	21.53	21.66	21.04	21.46	558500
2003-02-11	21.56	21.88	21.24	21.46	879700
2003-02-12	21.46	21.49	21.26	21.30	770100
2003-02-13	21.34	21.36	20.83	21.05	836800
2003-02-14	21.06	21.06	19.06	20.60	2955600
2003-02-18	20.61	21.65	20.59	20.99	1463100
2003-02-19	21.89	23.39	21.67	22.99	4449600
2003-02-20	23.00	23.29	22.84	23.17	2108400
2003-02-21	23.26	24.20	23.17	24.04	1862800
2003-02-24	24.08	24.44	23.82	23.96	1394300
2003-02-25	23.96	23.96	23.13	23.81	1722300
2003-02-26	23.78	24.07	23.65	23.87	833500
2003-02-27	24.03	24.12	23.56	23.69	803000
2003-02-28	23.78	24.08	23.60	23.84	737900
2003-03-03	23.90	24.02	23.39	23.43	1417000
2003-03-04	23.43	23.60	22.78	22.78	1448000
2003-03-05	22.49	23.22	22.36	22.87	813900
2003-03-06	22.70	23.48	22.70	23.31	1082200
2003-03-07	23.17	23.59	22.98	23.42	594900
2003-03-10	23.22	23.43	22.81	22.95	1015100
2003-03-11	22.99	23.25	22.75	22.91	605700
2003-03-12	22.85	23.06	22.69	22.93	479400
2003-03-13	23.11	23.52	22.92	23.48	680100
2003-03-14	23.53	23.75	23.05	23.28	1214300
2003-03-17	23.22	24.24	23.22	24.20	844700
2003-03-18	24.26	24.39	24.00	24.14	576000
2003-03-19	24.23	24.42	23.50	23.51	1745700
2003-03-20	23.52	23.85	23.23	23.78	1030900
2003-03-21	23.99	24.74	23.92	24.72	1263200
2003-03-24	24.20	24.40	23.83	24.19	1458600
2003-03-25	24.13	25.01	24.05	24.89	1067100
2003-03-26	24.98	25.18	24.55	24.98	1064700
2003-03-27	24.72	25.28	24.46	24.97	825900
2003-03-28	24.98	25.75	24.89	25.75	866900
2003-03-31	25.62	25.78	25.39	25.45	1074800
2003-04-01	25.62	25.74	24.98	25.29	1000200
2003-04-02	25.45	25.58	25.18	25.35	683100
2003-04-03	25.32	25.75	25.02	25.62	559700
2003-04-04	25.32	25.33	24.68	25.01	1524800
2003-04-07	25.32	25.84	24.90	24.98	1100000
2003-04-08	25.06	25.06	24.52	24.63	1414000
2003-04-09	24.63	24.78	24.38	24.58	1483700
2003-04-10	24.58	24.68	24.38	24.55	1168900
2003-04-11	24.46	24.65	24.45	24.51	837700
2003-04-14	24.51	24.95	24.43	24.86	1012800
2003-04-15	24.87	24.87	23.31	23.56	4450100
2003-04-16	23.78	23.81	22.27	22.81	4520600
2003-04-17	22.99	23.35	22.87	23.15	1480100
2003-04-21	23.35	23.60	23.23	23.39	982600
2003-04-22	23.39	23.40	22.66	22.88	2727700
2003-04-23	23.05	23.75	22.92	23.75	1408400
2003-04-24	23.56	23.73	23.29	23.48	1430900
2003-04-25	23.50	23.78	23.29	23.42	438000
2003-04-28	23.42	23.68	23.25	23.42	1128100
2003-04-29	23.42	25.19	23.13	24.69	3422600
2003-04-30	24.81	25.53	24.73	25.29	1397800
2003-05-01	25.58	25.71	25.11	25.43	1698100
2003-05-02	25.44	25.87	24.98	25.77	2175800
2003-05-05	26.18	26.39	25.82	26.13	955100
2003-05-06	26.30	26.57	26.29	26.35	1343300
2003-05-07	26.22	26.43	25.98	26.04	989700
2003-05-08	26.05	26.20	25.66	25.75	853400
2003-05-09	25.79	26.01	25.71	25.84	840100
2003-05-12	25.92	26.26	25.79	26.08	763400
2003-05-13	25.75	26.20	25.72	26.06	684800
2003-05-14	26.09	26.26	26.01	26.26	725900
2003-05-15	26.38	26.61	26.19	26.50	886200
2003-05-16	26.35	27.01	26.29	26.99	1772100
2003-05-19	26.84	27.23	26.52	26.69	923200
2003-05-20	26.64	26.95	26.45	26.87	749500
2003-05-21	26.70	27.07	26.70	26.86	526300
2003-05-22	26.99	27.21	26.70	26.87	532500
2003-05-23	26.87	27.14	26.63	27.01	797800
2003-05-27	26.99	27.16	26.84	27.04	608800
2003-05-28	27.81	27.94	27.64	27.72	1178900
2003-05-29	27.87	27.87	27.42	27.60	1262800
2003-05-30	27.81	27.90	27.29	27.60	2594300
2003-06-02	27.85	28.01	27.50	27.55	1233500
2003-06-03	27.55	27.63	26.87	27.11	624800
2003-06-04	27.04	27.04	26.28	26.48	1788800
2003-06-05	26.47	26.56	26.14	26.37	1324500
2003-06-06	26.37	26.37	23.63	24.36	9776200
2003-06-09	24.46	25.09	24.46	24.68	2776500
2003-06-10	25.06	25.13	24.59	25.03	2046400
2003-06-11	25.15	25.31	25.07	25.16	1912400
2003-06-12	25.19	25.60	24.70	24.72	1901100
2003-06-13	24.72	24.85	24.16	24.29	2021800
2003-06-16	24.38	25.29	24.38	25.06	2053800
2003-06-17	25.19	25.90	25.11	25.84	3186200
2003-06-18	25.75	26.26	25.59	25.84	1396700
2003-06-19	25.84	26.18	25.54	25.54	1340300
2003-06-20	25.75	26.43	25.56	26.07	1344800
2003-06-23	25.77	25.84	25.33	25.45	856900
2003-06-24	25.46	25.84	25.36	25.69	785600
2003-06-25	25.52	26.01	25.45	25.64	740300
2003-06-26	25.79	25.99	25.52	25.95	786700
2003-06-27	26.22	26.54	25.82	26.22	1045800
2003-06-30	26.14	26.25	25.75	25.88	1100400
2003-07-01	25.84	25.88	25.32	25.47	1161900
2003-07-02	25.48	26.22	25.42	26.22	938900
2003-07-03	26.22	26.35	26.02	26.09	523600
2003-07-07	26.78	27.36	26.52	26.87	1408300
2003-07-08	26.87	27.72	26.80	27.65	1103800
2003-07-09	27.66	27.73	27.04	27.47	909600
2003-07-10	27.29	27.41	26.82	27.14	504600
2003-07-11	27.12	27.19	26.78	27.02	554400
2003-07-14	27.85	27.87	27.06	27.07	1047500
2003-07-15	27.47	27.48	26.82	26.91	1083900
2003-07-16	27.02	27.12	26.58	26.61	699200
2003-07-17	26.39	26.44	26.00	26.07	809500
2003-07-18	26.07	26.35	25.92	26.08	660300
2003-07-21	26.31	26.52	25.75	25.75	941400
2003-07-22	24.46	26.53	24.46	26.36	4630500
2003-07-23	26.48	27.29	26.39	27.23	1897700
2003-07-24	27.23	27.47	26.87	26.99	1441900
2003-07-25	26.74	27.03	26.50	26.78	1028200
2003-07-28	26.91	27.37	26.61	27.11	1178000
2003-07-29	27.17	28.03	26.97	27.64	861900
2003-07-30	27.64	27.94	27.29	27.65	882100
2003-07-31	27.68	27.90	27.24	27.27	1471000
2003-08-01	27.14	27.25	26.39	27.05	1060600
2003-08-04	27.04	27.06	26.69	26.93	603800
2003-08-05	26.85	26.85	26.30	26.53	997100
2003-08-06	26.52	26.57	26.14	26.20	851600
2003-08-07	26.20	26.69	25.92	26.42	1370300
2003-08-08	26.57	27.17	26.57	26.91	585000
2003-08-11	27.07	27.21	26.83	27.09	382300
2003-08-12	27.09	27.09	26.35	26.74	628200
2003-08-13	26.99	27.01	26.52	26.83	738800
2003-08-14	26.98	27.03	26.66	26.68	687700
2003-08-15	26.74	27.09	26.52	26.93	274600
2003-08-18	26.87	26.99	26.71	26.95	621900
2003-08-19	27.03	27.11	26.82	27.04	398600
2003-08-20	26.95	27.02	26.57	26.72	495300
2003-08-21	26.82	26.95	26.57	26.61	608900
2003-08-22	26.71	26.74	25.98	26.31	848700
2003-08-25	26.20	26.52	26.02	26.02	3010800
2003-08-26	25.84	25.89	25.66	25.84	1575400
2003-08-27	25.96	26.01	25.36	25.84	1409800
2003-08-28	25.84	26.00	25.63	25.88	751900
2003-08-29	25.88	26.17	25.79	25.96	498900
2003-09-02	25.97	26.48	25.84	26.33	994900
2003-09-03	26.33	26.56	26.18	26.31	1033400
2003-09-04	26.35	26.81	26.18	26.76	849100
2003-09-05	26.76	26.76	25.92	26.25	618200
2003-09-08	26.26	26.47	26.09	26.34	983100
2003-09-09	26.34	26.34	26.08	26.26	757400
2003-09-10	26.26	26.41	26.15	26.15	507400
2003-09-11	26.09	26.32	26.04	26.08	690800
2003-09-12	25.86	26.31	25.75	26.18	1001500
2003-09-15	26.09	26.31	25.90	26.00	970000
2003-09-16	26.09	26.09	25.75	25.82	1152900
2003-09-17	25.87	25.92	25.66	25.80	1592200
2003-09-18	25.84	26.09	25.75	25.90	1325200
2003-09-19	25.92	26.69	25.82	26.48	1833100
2003-09-22	26.48	26.48	25.58	25.59	1687600
2003-09-23	25.51	25.56	24.44	25.05	4476200
2003-09-24	25.05	25.12	24.75	24.87	1668700
2003-09-25	24.89	24.94	24.62	24.68	1218700
2003-09-26	24.63	24.81	24.20	24.38	1644900
2003-09-29	24.38	24.72	24.38	24.69	1563300
2003-09-30	24.69	24.72	24.55	24.63	829400
2003-10-01	24.68	24.71	24.40	24.59	1120900
2003-10-02	24.61	24.81	24.51	24.55	1571400
2003-10-03	24.72	25.30	24.63	24.73	1153200
2003-10-06	24.73	24.76	24.33	24.35	824300
2003-10-07	24.33	24.64	24.21	24.49	1051100
2003-10-08	24.60	24.68	24.34	24.40	821200
2003-10-09	24.62	24.89	24.39	24.55	1417700
2003-10-10	24.55	24.88	24.54	24.63	569700
2003-10-13	24.68	24.93	24.42	24.46	662500
2003-10-14	24.63	25.15	24.57	25.13	1146800
2003-10-15	25.17	25.39	24.61	24.93	856700
2003-10-16	24.93	25.64	24.93	25.52	964000
2003-10-17	25.49	25.54	25.19	25.45	798600
2003-10-20	25.49	25.52	25.11	25.48	714000
2003-10-21	25.48	26.25	25.48	26.16	1939700
2003-10-22	25.84	26.38	25.75	26.18	1782000
2003-10-23	26.18	28.50	25.92	28.25	4226600
2003-10-24	28.25	29.35	27.96	29.24	2151100
2003-10-27	29.11	29.23	28.75	29.01	1310000
2003-10-28	29.10	29.74	29.02	29.70	871100
2003-10-29	29.66	29.86	29.35	29.74	660000
2003-10-30	29.87	31.11	29.79	30.86	2240900
2003-10-31	30.70	30.73	30.14	30.43	1384500
2003-11-03	30.44	30.69	30.34	30.51	941200
2003-11-04	30.51	30.51	29.62	29.63	1313600
2003-11-05	29.70	29.82	29.23	29.68	955500
2003-11-06	29.77	30.04	29.61	29.93	732800
2003-11-07	29.83	29.90	29.61	29.67	545000
2003-11-10	29.87	29.94	29.40	29.94	842500
2003-11-11	29.87	30.11	29.75	29.88	788300
2003-11-12	29.88	30.44	29.86	30.44	439000
2003-11-13	30.44	31.36	30.28	31.16	981100
2003-11-14	31.24	31.60	30.51	30.56	1046100
2003-11-17	30.47	31.24	30.21	30.93	766800
2003-11-18	31.03	31.23	30.74	30.90	467600
2003-11-19	30.81	31.09	30.60	30.84	682800
2003-11-20	30.86	30.95	30.63	30.77	561000
2003-11-21	30.77	30.99	30.63	30.73	398100
2003-11-24	30.90	30.96	30.74	30.77	728900
2003-11-25	30.81	31.11	30.81	30.81	895900
2003-11-26	31.03	31.24	30.86	30.90	538300
2003-11-28	31.07	31.19	30.94	31.00	228800
2003-12-01	31.12	31.23	30.90	31.22	691100
2003-12-02	31.23	31.70	31.10	31.59	618500
2003-12-03	31.67	31.84	30.90	31.07	429700
2003-12-04	31.07	31.15	30.57	30.95	468500
2003-12-05	30.95	31.41	30.81	31.04	453700
2003-12-08	30.90	31.18	30.56	31.15	361600
2003-12-09	31.19	31.19	30.60	30.74	331700
2003-12-10	30.86	30.86	30.14	30.34	387100
2003-12-11	30.21	30.80	30.13	30.60	481800
2003-12-12	30.59	30.88	30.43	30.73	250900
2003-12-15	30.94	31.11	30.65	30.69	412700
2003-12-16	30.30	30.38	29.92	30.27	504600
2003-12-17	30.22	30.23	29.83	30.02	533700
2003-12-18	30.04	30.74	30.02	30.72	750800
2003-12-19	30.73	30.77	30.33	30.64	343400
2003-12-22	30.43	30.88	30.34	30.73	330000
2003-12-23	30.81	30.81	30.35	30.56	293300
2003-12-24	30.73	30.78	30.63	30.70	185200
2003-12-26	30.64	30.73	30.35	30.63	163200
2003-12-29	30.54	31.31	30.47	31.23	559900
2003-12-30	31.24	32.38	31.23	31.84	793200
2003-12-31	31.76	32.01	31.33	31.72	318600
2004-01-02	32.19	32.39	31.95	32.13	615600
2004-01-05	32.14	32.26	31.67	31.72	601700
2004-01-06	31.72	32.14	31.67	31.97	587900
2004-01-07	32.06	32.74	31.99	32.63	800800
2004-01-08	32.63	33.47	32.53	32.62	770500
2004-01-09	32.49	33.05	32.38	32.75	601000
2004-01-12	32.92	33.19	32.92	33.18	486000
2004-01-13	33.26	33.94	33.17	33.60	985200
2004-01-14	33.82	34.85	33.78	34.56	1386800
2004-01-15	34.56	34.98	34.56	34.76	1062400
2004-01-16	34.93	34.97	34.66	34.96	939500
2004-01-20	35.07	35.62	35.07	35.17	743900
2004-01-21	35.32	35.36	34.70	34.93	570600
2004-01-22	34.81	35.36	34.81	35.02	659300
2004-01-23	35.06	35.29	34.82	35.04	440200
2004-01-26	35.04	35.16	34.39	35.02	940000
2004-01-27	35.02	35.88	35.02	35.76	1776800
2004-01-28	35.79	36.05	35.36	35.47	933600
2004-01-29	35.47	35.62	34.85	35.51	605200
2004-01-30	35.51	36.78	35.36	36.65	1192100
2004-02-02	36.56	36.56	35.74	36.20	858000
2004-02-03	36.18	36.19	35.44	35.78	600200
2004-02-04	35.62	36.09	35.44	35.63	495200
2004-02-05	35.80	35.84	34.93	35.09	398800
2004-02-06	34.35	35.45	34.35	35.23	560300
2004-02-09	36.91	36.91	35.71	35.74	932700
2004-02-10	35.92	36.59	35.52	36.50	646200
2004-02-11	36.50	37.94	36.09	37.94	1521700
2004-02-12	35.55	35.65	34.14	34.20	4688800
2004-02-13	34.21	34.68	33.30	33.47	1596800
2004-02-17	33.56	34.09	33.56	33.89	1157800
2004-02-18	33.97	33.98	33.50	33.70	636000
2004-02-19	33.60	33.81	32.39	32.56	1272700
2004-02-20	32.40	32.93	32.40	32.72	882200
2004-02-23	32.93	33.13	32.62	32.71	630100
2004-02-24	32.67	33.31	32.40	33.09	742300
2004-02-25	32.92	33.35	32.83	33.29	705800
2004-02-26	33.28	33.43	33.05	33.36	500000
2004-02-27	33.52	33.85	33.52	33.64	509800
2004-03-01	33.64	33.77	32.96	33.63	676200
2004-03-02	33.47	33.56	33.09	33.25	596500
2004-03-03	33.06	33.51	33.04	33.41	255700
2004-03-04	33.45	33.69	33.34	33.64	446300
2004-03-05	33.64	33.72	33.22	33.24	611900
2004-03-08	33.24	33.30	32.92	32.93	442800
2004-03-09	32.96	33.16	32.57	32.75	526300
2004-03-10	32.75	33.03	32.60	32.80	536900
2004-03-11	32.80	33.02	32.57	32.69	299300
2004-03-12	33.05	33.11	32.66	32.66	415300
2004-03-15	32.19	32.78	32.10	32.50	648600
2004-03-16	32.57	32.70	32.11	32.31	474700
2004-03-17	32.36	32.71	32.33	32.49	617000
2004-03-18	32.40	33.39	32.37	33.17	437900
2004-03-19	33.30	33.30	32.75	33.06	543400
2004-03-22	32.75	32.84	32.40	32.64	423300
2004-03-23	32.75	33.29	32.72	33.03	453100
2004-03-24	33.04	33.11	32.87	32.97	390000
2004-03-25	32.97	33.56	32.83	33.32	354000
2004-03-26	33.39	33.59	33.20	33.39	374600
2004-03-29	33.47	33.89	33.39	33.45	562100
2004-03-30	33.47	33.75	33.46	33.65	484300
2004-03-31	33.78	33.78	33.52	33.69	564900
2004-04-01	33.62	33.70	33.41	33.60	719100
2004-04-02	33.82	33.84	33.47	33.65	498900
2004-04-05	33.73	33.90	33.51	33.89	573100
2004-04-06	33.82	34.04	33.72	33.98	321800
2004-04-07	33.95	33.96	33.64	33.74	486000
2004-04-08	33.74	33.83	33.59	33.79	389000
2004-04-12	33.79	34.32	33.79	34.20	290900
2004-04-13	34.29	34.40	33.97	34.02	444300
2004-04-14	33.95	34.28	33.69	33.90	490800
2004-04-15	34.08	34.16	33.54	33.66	635300
2004-04-16	33.66	33.83	33.03	33.56	668300
2004-04-19	33.65	34.25	33.50	34.09	372900
2004-04-20	34.24	34.47	34.08	34.08	543200
2004-04-21	34.20	35.17	34.13	34.90	681100
2004-04-22	34.90	35.84	33.41	35.38	1883500
2004-04-23	35.36	35.36	34.50	34.67	760700
2004-04-26	34.59	34.97	34.55	34.76	489800
2004-04-27	34.76	35.03	34.37	34.41	669500
2004-04-28	34.42	34.50	34.13	34.27	591900
2004-04-29	34.31	34.40	34.16	34.31	465000
2004-04-30	34.29	34.33	33.98	34.11	408500
2004-05-03	34.08	34.42	33.88	34.30	652600
2004-05-04	34.33	34.50	34.24	34.44	554300
2004-05-05	34.43	34.55	34.38	34.47	394600
2004-05-06	34.48	34.52	34.02	34.25	351900
2004-05-07	34.25	34.32	33.58	33.83	455400
2004-05-10	33.65	33.91	32.63	33.11	611300
2004-05-11	33.39	33.65	33.08	33.30	452800
2004-05-12	33.27	33.56	32.72	33.17	574400
2004-05-13	33.18	33.90	33.13	33.74	576600
2004-05-14	33.79	34.04	33.47	33.49	355700
2004-05-17	33.50	33.90	33.05	33.63	379500
2004-05-18	33.82	34.29	33.78	34.01	438000
2004-05-19	34.25	34.30	33.72	33.72	390300
2004-05-20	33.75	34.07	33.62	33.90	316500
2004-05-21	34.34	34.34	33.76	34.27	371000
2004-05-24	34.30	34.60	34.04	34.32	550500
2004-05-25	34.25	35.17	34.19	35.02	682300
2004-05-26	35.02	35.30	34.85	35.19	431500
2004-05-27	35.26	35.52	34.50	35.05	760500
2004-05-28	35.06	35.53	34.89	35.50	455300
2004-06-01	35.49	35.92	35.40	35.66	470900
2004-06-02	35.79	35.87	35.01	35.66	408600
2004-06-03	35.62	35.86	35.47	35.50	325100
2004-06-04	35.53	35.88	35.48	35.70	240400
2004-06-07	35.91	36.03	35.84	35.94	347500
2004-06-08	35.66	36.03	35.66	35.92	321500
2004-06-09	36.01	36.22	35.82	35.82	374700
2004-06-10	35.79	36.24	35.79	36.04	451000
2004-06-14	36.00	36.00	35.57	35.70	352700
2004-06-15	35.75	35.84	35.59	35.76	610100
2004-06-16	35.71	36.17	35.66	36.04	463400
2004-06-17	35.99	36.05	35.77	36.02	277500
2004-06-18	36.02	36.50	36.01	36.45	539500
2004-06-21	36.52	36.69	36.22	36.26	540600
2004-06-22	36.26	36.39	35.81	35.95	478700
2004-06-23	35.02	35.19	34.42	35.05	1372700
2004-06-24	34.76	35.02	34.63	34.85	785200
2004-06-25	34.85	35.13	34.56	34.85	706400
2004-06-28	34.85	34.85	34.16	34.47	941700
2004-06-29	34.47	34.47	34.12	34.14	1012600
2004-06-30	34.14	34.26	33.82	34.08	1434600
2004-07-01	34.08	34.24	33.96	34.12	790500
2004-07-02	34.16	34.16	33.80	33.82	577400
2004-07-06	33.84	33.86	33.42	33.47	727900
2004-07-07	33.56	33.62	33.29	33.41	921500
2004-07-08	33.56	33.60	32.73	32.87	785500
2004-07-09	32.93	33.05	32.69	32.87	747700
2004-07-12	32.96	33.25	32.70	33.00	404400
2004-07-13	33.15	33.55	32.92	32.92	913000
2004-07-14	32.94	33.31	32.83	32.99	492800
2004-07-15	32.92	33.15	32.87	32.95	581600
2004-07-16	33.05	33.30	32.98	33.02	360000
2004-07-19	33.13	33.29	32.56	32.87	473900
2004-07-20	32.83	32.88	32.58	32.62	782200
2004-07-21	32.66	32.66	31.50	31.59	1967100
2004-07-22	33.26	34.73	33.09	34.28	2954200
2004-07-23	34.20	34.41	34.03	34.17	1071600
2004-07-26	34.29	34.46	33.90	34.17	734600
2004-07-27	34.33	34.33	33.50	33.65	1152200
2004-07-28	33.47	33.70	33.08	33.59	859300
2004-07-29	33.61	33.90	33.53	33.57	717800
2004-07-30	33.44	33.73	33.35	33.61	595000
2004-08-02	33.74	34.03	33.33	33.78	635700
2004-08-03	33.78	34.54	33.72	33.72	723200
2004-08-04	33.82	34.01	33.48	33.88	767500
2004-08-05	33.96	34.19	33.65	33.68	496500
2004-08-06	33.26	33.39	32.92	33.26	666800
2004-08-09	33.09	33.25	32.80	32.92	349000
2004-08-10	32.82	34.04	32.81	33.78	827000
2004-08-11	33.57	34.39	33.39	34.34	582700
2004-08-12	34.13	34.16	33.50	33.77	586600
2004-08-13	33.47	33.69	32.99	33.17	491700
2004-08-16	33.22	33.78	33.10	33.64	580200
2004-08-17	33.85	34.31	33.78	34.13	1177900
2004-08-18	34.13	34.13	33.81	34.04	752700
2004-08-19	34.08	34.52	34.03	34.32	524400
2004-08-20	34.46	34.59	34.33	34.36	357400
2004-08-23	34.33	34.50	34.15	34.28	612700
2004-08-24	34.42	34.76	34.32	34.76	769400
2004-08-25	34.63	34.93	34.55	34.87	513400
2004-08-26	34.87	35.36	34.73	35.20	489600
2004-08-27	35.04	35.60	34.85	35.44	629200
2004-08-30	35.44	35.45	35.07	35.20	593000
2004-08-31	35.32	35.86	35.23	35.70	508400
2004-09-01	35.62	36.38	35.47	36.09	1047600
2004-09-02	36.15	36.15	35.62	36.09	438800
2004-09-03	36.14	36.16	35.71	35.82	356800
2004-09-07	35.82	36.04	35.62	35.62	610900
2004-09-08	35.62	36.02	35.41	35.93	601600
2004-09-09	36.09	36.16	35.72	35.83	690200
2004-09-10	35.96	36.09	35.79	35.89	802000
2004-09-13	35.88	36.07	35.62	36.04	620100
2004-09-14	36.03	36.05	35.82	35.88	953200
2004-09-15	35.90	36.05	35.90	36.00	874300
2004-09-16	36.01	36.13	35.96	36.05	735100
2004-09-17	36.14	36.57	36.02	36.43	886900
2004-09-20	36.45	36.91	36.43	36.90	1079300
2004-09-21	36.89	37.09	36.56	36.91	948300
2004-09-22	36.69	37.47	36.69	37.28	1255500
2004-09-23	37.29	37.79	37.21	37.55	1341100
2004-09-24	37.56	37.85	37.43	37.53	1209400
2004-09-27	37.55	37.55	37.18	37.23	561400
2004-09-28	37.42	37.54	36.92	37.42	471500
2004-09-29	37.41	37.61	37.20	37.25	739000
2004-09-30	37.38	37.68	37.01	37.53	563700
2004-10-01	37.47	37.69	37.34	37.51	729000
2004-10-04	37.52	37.74	37.20	37.27	438400
2004-10-05	37.25	37.77	37.11	37.41	562900
2004-10-06	37.34	37.70	37.34	37.65	403900
2004-10-07	37.55	37.65	37.20	37.34	447700
2004-10-08	37.25	37.41	36.77	36.87	351300
2004-10-11	36.82	37.25	36.65	36.87	362900
2004-10-12	36.48	36.61	36.02	36.35	908300
2004-10-13	36.35	36.37	35.90	35.90	612000
2004-10-14	35.96	36.52	35.71	35.75	568300
2004-10-15	35.71	35.90	35.35	35.54	536400
2004-10-18	35.45	36.14	35.06	35.85	496600
2004-10-19	35.84	35.96	35.02	35.28	946500
2004-10-20	35.28	35.87	35.11	35.50	724400
2004-10-21	35.50	36.67	35.42	36.66	1000300
2004-10-22	36.58	37.04	36.38	36.91	679000
2004-10-25	36.69	37.11	36.51	36.91	771500
2004-10-26	38.68	39.05	38.23	38.25	5369400
2004-10-27	38.27	38.58	38.00	38.45	1082200
2004-10-28	38.46	38.68	37.74	38.55	1373900
2004-10-29	38.62	39.31	38.62	39.31	17204300
2004-11-01	39.31	39.48	39.20	39.32	2016000
2004-11-02	39.27	39.46	39.27	39.36	1762200
2004-11-03	39.57	40.08	39.57	39.78	1494500
2004-11-04	39.82	40.61	39.59	40.49	1848100
2004-11-05	40.49	40.64	40.43	40.60	1229000
2004-11-08	40.64	40.70	40.17	40.38	899600
2004-11-09	40.48	40.75	40.20	40.36	1110700
2004-11-10	40.37	40.68	40.13	40.51	881100
2004-11-11	40.52	40.68	40.26	40.47	865900
2004-11-12	40.32	40.63	40.29	40.63	1042400
2004-11-15	40.51	40.76	40.47	40.60	714000
2004-11-16	40.47	40.62	40.27	40.30	829000
2004-11-17	40.23	40.50	40.23	40.36	698700
2004-11-18	40.21	40.64	39.84	40.53	964200
2004-11-19	40.54	40.58	40.08	40.35	702000
2004-11-22	40.28	41.19	40.28	41.17	751200
2004-11-23	40.99	41.20	40.34	40.66	787600
2004-11-24	40.77	40.94	40.54	40.73	432400
2004-11-26	40.64	41.29	40.64	41.11	499800
2004-11-29	41.19	41.28	40.67	41.01	697500
2004-11-30	40.99	41.26	40.88	41.16	846700
2004-12-01	41.20	41.23	41.09	41.17	855500
2004-12-02	41.17	41.22	40.91	41.09	486100
2004-12-03	41.05	41.51	41.05	41.20	701200
2004-12-06	41.29	41.29	40.99	41.19	560700
2004-12-07	41.19	41.19	40.74	40.81	772900
2004-12-08	40.82	41.56	40.82	41.41	898800
2004-12-09	41.22	42.40	41.20	42.34	773400
2004-12-10	42.42	42.42	42.00	42.20	1085800
2004-12-13	42.47	42.47	41.80	41.80	1412700
2004-12-14	41.68	42.19	41.64	41.97	756100
2004-12-15	41.88	42.06	41.59	41.65	660200
2004-12-16	41.64	42.15	41.53	42.09	688500
2004-12-17	41.84	42.42	41.83	42.39	848600
2004-12-20	42.39	42.55	42.11	42.17	402400
2004-12-21	42.27	42.53	42.04	42.06	516200
2004-12-22	42.08	42.62	42.08	42.45	419600
2004-12-23	42.46	42.82	42.46	42.65	368800
2004-12-27	42.66	42.87	42.52	42.59	316500
2004-12-28	42.59	42.92	42.36	42.92	686700
2004-12-29	42.83	42.92	42.74	42.89	442400
2004-12-30	42.91	42.94	42.75	42.84	528900
2004-12-31	42.87	42.92	42.58	42.76	360000
2005-01-03	42.77	42.91	41.76	41.80	648700
2005-01-04	41.80	41.89	41.33	41.62	958600
2005-01-05	41.29	41.37	41.00	41.10	986400
2005-01-06	41.13	41.44	40.91	41.35	1018100
2005-01-07	41.29	41.48	41.05	41.07	747500
2005-01-10	40.99	41.50	40.93	41.23	733500
2005-01-11	41.03	41.53	40.87	41.40	420400
2005-01-12	42.06	42.83	41.76	41.76	1969100
2005-01-13	41.84	42.14	41.20	41.35	1025700
2005-01-14	41.25	41.59	41.24	41.43	429700
2005-01-18	41.46	41.56	41.22	41.52	485500
2005-01-19	41.37	41.53	41.33	41.50	409200
2005-01-20	41.50	41.91	41.30	41.49	677700
2005-01-21	41.37	41.57	40.55	40.56	564300
2005-01-24	40.60	40.68	40.17	40.27	443800
2005-01-25	40.43	40.50	40.16	40.27	416800
2005-01-26	40.34	40.94	40.34	40.79	419500
2005-01-27	40.86	42.09	40.86	41.40	1646900
2005-01-28	41.41	41.65	40.66	40.71	582200
2005-01-31	40.71	41.22	40.47	41.07	545800
2005-02-01	40.86	42.19	40.76	41.95	601900
2005-02-02	41.95	42.36	41.92	42.02	652800
2005-02-03	42.02	42.51	41.97	42.44	692700
2005-02-04	42.40	42.81	42.39	42.69	600500
2005-02-07	42.49	42.65	42.30	42.40	427200
2005-02-08	42.40	42.45	42.12	42.26	315800
2005-02-09	42.23	42.40	41.67	41.71	399200
2005-02-10	41.89	42.08	41.72	41.90	375000
2005-02-11	41.91	42.48	41.86	42.32	281100
2005-02-14	42.33	42.47	41.93	41.93	660900
2005-02-15	42.14	43.49	42.06	42.63	3324400
2005-02-16	42.62	43.12	42.27	43.00	2465600
2005-02-17	42.82	42.91	42.70	42.74	714000
2005-02-18	42.66	42.70	42.26	42.32	812300
2005-02-22	41.50	41.74	41.10	41.10	1325200
2005-02-23	41.11	41.16	40.53	40.84	917900
2005-02-24	40.84	40.89	40.43	40.77	786300
2005-02-25	40.73	41.49	40.64	41.30	826100
2005-02-28	41.20	41.23	40.99	41.11	683400
2005-03-01	41.11	41.22	41.07	41.09	390300
2005-03-02	41.03	41.27	40.90	41.11	577400
2005-03-03	41.20	41.20	40.88	40.92	834800
2005-03-04	41.01	41.01	40.80	40.82	681100
2005-03-07	40.90	40.90	40.62	40.68	802400
2005-03-08	40.68	40.75	40.17	40.17	699600
2005-03-09	39.97	40.01	39.31	39.36	1245900
2005-03-10	39.48	39.90	39.48	39.73	1461400
2005-03-11	39.65	39.91	39.53	39.55	958600
2005-03-14	39.79	40.06	39.73	40.00	1012900
2005-03-15	40.00	40.16	39.17	39.23	721500
2005-03-16	39.08	39.09	38.31	38.56	912600
2005-03-17	38.59	39.39	38.51	39.19	1111600
2005-03-18	39.19	39.20	38.90	38.97	758900
2005-03-21	39.05	39.05	38.74	38.80	526500
2005-03-22	39.00	39.41	38.94	39.28	1184200
2005-03-23	38.97	39.23	38.90	38.97	948400
2005-03-24	39.05	39.50	38.98	39.44	620100
2005-03-28	39.47	39.83	39.40	39.70	495000
2005-03-29	39.78	40.12	39.54	39.84	1073700
2005-03-30	39.84	41.04	39.76	41.04	838800
2005-03-31	41.17	41.47	40.94	41.37	872100
2005-04-01	41.59	41.71	41.14	41.25	1117400
2005-04-04	41.25	41.67	41.00	41.64	547200
2005-04-05	41.63	42.14	41.48	42.10	639500
2005-04-06	42.10	42.64	41.92	42.43	450600
2005-04-07	42.42	42.75	42.21	42.61	354900
2005-04-08	42.39	42.65	42.32	42.47	488900
2005-04-11	42.38	42.49	42.18	42.35	359400
2005-04-12	42.27	42.83	42.11	42.68	492500
2005-04-13	42.50	42.88	42.48	42.67	573900
2005-04-14	42.57	42.57	41.63	41.69	880200
2005-04-15	41.54	41.76	41.09	41.09	640000
2005-04-18	40.94	41.19	40.20	40.88	670500
2005-04-19	41.09	42.26	40.89	42.08	1268200
2005-04-20	42.79	42.79	41.42	41.48	1072700
2005-04-21	41.48	42.38	41.48	42.25	835100
2005-04-22	42.04	42.23	41.58	41.89	392600
2005-04-25	42.00	42.58	41.94	42.32	759000
2005-04-26	42.06	42.26	41.66	41.73	443100
2005-04-27	41.74	42.48	41.50	42.26	484900
2005-04-28	42.07	42.25	41.72	41.87	581700
2005-04-29	41.88	42.71	41.78	42.49	535300
2005-05-02	42.42	42.76	42.08	42.18	485600
2005-05-03	42.02	42.31	41.81	42.08	443200
2005-05-04	42.14	43.65	42.14	43.60	1120300
2005-05-05	43.60	43.99	43.35	43.86	972400
2005-05-06	43.86	43.99	43.51	43.51	723700
2005-05-09	43.47	43.59	43.22	43.56	677900
2005-05-10	43.43	43.70	43.24	43.46	357900
2005-05-11	43.37	43.50	42.86	43.30	524300
2005-05-12	43.39	43.65	42.50	42.51	540600
2005-05-13	42.57	42.64	41.43	41.82	588000
2005-05-16	41.75	42.80	41.67	42.80	459400
2005-05-17	42.66	42.88	42.32	42.86	394600
2005-05-18	42.86	43.01	42.44	42.68	406700
2005-05-19	42.54	42.85	42.49	42.70	325800
2005-05-20	42.87	42.96	42.63	42.92	561000
2005-05-23	42.85	43.19	42.62	42.94	552300
2005-05-24	43.03	43.10	42.67	42.77	538500
2005-05-25	42.60	42.66	42.13	42.32	316300
2005-05-26	42.44	42.49	41.86	42.06	570900
2005-05-27	41.92	41.97	41.67	41.78	532300
2005-05-31	41.71	41.87	41.51	41.59	624300
2005-06-01	41.54	41.86	41.41	41.59	480600
2005-06-02	41.50	41.57	41.11	41.47	539000
2005-06-03	41.53	41.99	41.53	41.80	773400
2005-06-06	41.65	42.06	41.50	41.89	481100
2005-06-07	42.10	42.99	41.94	42.61	1037900
2005-06-08	42.66	42.76	41.35	41.93	708500
2005-06-09	41.95	42.38	41.79	42.27	465700
2005-06-10	42.31	42.37	41.87	41.89	279300
2005-06-13	41.80	42.24	41.72	42.13	256500
2005-06-14	42.08	42.59	41.96	42.47	545800
2005-06-15	42.56	42.60	42.07	42.26	321000
2005-06-16	42.38	42.41	42.15	42.36	278300
2005-06-17	42.74	43.04	42.40	42.99	709000
2005-06-20	42.92	43.16	42.78	43.09	421400
2005-06-21	43.00	43.40	42.96	43.32	557000
2005-06-22	43.35	43.35	42.92	43.17	366900
2005-06-23	43.15	43.17	42.69	42.70	313300
2005-06-24	42.66	42.83	42.09	42.19	529900
2005-06-27	42.26	42.33	41.93	42.09	406300
2005-06-28	42.21	43.26	42.19	43.14	532000
2005-06-29	43.12	43.47	42.97	43.18	534600
2005-06-30	43.30	43.30	42.74	42.83	599700
2005-07-01	42.83	42.87	42.48	42.58	469300
2005-07-05	42.59	42.94	42.50	42.86	413500
2005-07-06	42.96	43.41	42.68	42.99	626900
2005-07-07	42.57	42.96	42.47	42.92	431700
2005-07-08	42.85	42.90	42.62	42.82	352700
2005-07-11	42.87	43.35	42.75	43.03	388400
2005-07-12	43.05	43.05	42.57	42.93	338900
2005-07-13	42.90	42.93	42.39	42.54	605300
2005-07-14	42.57	43.02	42.38	42.83	409100
2005-07-15	42.73	43.00	42.51	43.00	578200
2005-07-18	43.00	43.75	43.00	43.62	903600
2005-07-19	43.77	44.20	43.76	44.14	1230600
2005-07-20	44.13	44.29	43.65	44.08	849100
2005-07-21	44.08	44.20	41.84	43.65	1508200
2005-07-22	44.42	44.42	43.84	44.42	978500
2005-07-25	44.40	44.61	43.59	43.69	639100
2005-07-26	43.70	44.16	43.69	43.83	736700
2005-07-27	43.90	44.05	43.63	43.71	923700
2005-07-28	43.67	44.56	43.65	44.38	712600
2005-07-29	44.38	44.39	43.47	43.49	941800
2005-08-01	43.58	43.83	43.54	43.71	443400
2005-08-02	43.77	43.95	43.33	43.59	524800
2005-08-03	43.52	43.89	43.43	43.71	481800
2005-08-04	43.69	43.69	43.01	43.01	764300
2005-08-05	42.96	42.97	42.14	42.27	804800
2005-08-08	42.49	42.97	42.44	42.80	773400
2005-08-09	42.89	43.09	42.79	42.92	322200
2005-08-10	43.05	43.25	42.85	42.89	520500
2005-08-11	42.84	43.14	42.58	42.71	542200
2005-08-12	42.71	42.74	42.48	42.59	469300
2005-08-15	42.50	42.62	42.28	42.61	549000
2005-08-16	42.49	42.57	42.16	42.16	452100
2005-08-17	42.18	42.65	42.14	42.54	510800
2005-08-18	42.49	42.50	42.13	42.21	339000
2005-08-19	42.40	42.55	42.32	42.49	515300
2005-08-22	42.49	42.58	42.16	42.30	374800
2005-08-23	42.26	42.36	42.09	42.32	576500
2005-08-24	42.27	42.92	42.27	42.47	497900
2005-08-25	42.44	42.60	42.13	42.30	360600
2005-08-26	42.22	42.33	41.86	42.12	482500
2005-08-29	41.96	42.60	41.63	42.57	561300
2005-08-30	42.49	42.69	42.42	42.66	691200
2005-08-31	42.55	42.56	42.28	42.33	700300
2005-09-01	42.34	42.38	41.96	42.05	865200
2005-09-02	42.10	42.32	41.80	41.81	440900
2005-09-06	41.93	42.06	41.85	42.02	610100
2005-09-07	42.04	42.07	41.43	41.51	1078800
2005-09-08	41.37	41.50	40.70	41.03	2424700
2005-09-09	41.11	41.96	41.11	41.76	1901200
2005-09-12	41.84	42.09	41.70	41.96	632200
2005-09-13	41.89	41.93	41.55	41.68	787900
2005-09-14	41.69	41.92	41.59	41.76	836700
2005-09-15	41.84	42.06	41.50	41.56	549100
2005-09-16	41.46	41.56	41.04	41.21	1048100
2005-09-19	41.23	41.23	40.69	40.94	645400
2005-09-20	40.94	41.35	40.82	40.86	514400
2005-09-21	40.69	41.11	39.98	40.95	975200
2005-09-22	40.94	41.06	40.70	41.03	859000
2005-09-23	41.07	41.57	41.05	41.26	510600
2005-09-26	41.40	41.53	41.23	41.36	569000
2005-09-27	41.39	41.62	41.17	41.25	601900
2005-09-28	41.29	41.52	41.11	41.24	501600
2005-09-29	41.24	41.83	41.12	41.82	561400
2005-09-30	41.66	41.83	41.37	41.81	771200
2005-10-03	41.71	42.23	41.53	41.77	670000
2005-10-04	41.79	42.10	41.48	41.54	495800
2005-10-05	41.54	41.59	41.07	41.20	635700
2005-10-06	41.20	41.54	41.08	41.38	961300
2005-10-07	41.40	41.80	41.34	41.64	640100
2005-10-10	41.65	42.06	41.65	41.67	580300
2005-10-11	41.63	41.71	41.37	41.46	555900
2005-10-12	41.46	41.77	40.92	41.16	452400
2005-10-13	41.01	41.08	40.53	40.99	495400
2005-10-14	40.99	41.44	40.78	41.39	498300
2005-10-17	41.37	41.60	41.11	41.59	551900
2005-10-18	41.63	42.65	41.60	42.39	847900
2005-10-19	44.07	44.88	42.07	42.78	902400
2005-10-20	42.06	44.32	41.71	42.71	2085500
2005-10-21	42.92	42.93	42.24	42.33	956600
2005-10-24	42.33	42.62	42.07	42.10	1049600
2005-10-25	42.10	42.10	41.41	41.80	1186300
2005-10-26	41.70	42.38	41.70	42.10	990900
2005-10-27	42.08	42.31	41.37	41.39	541400
2005-10-28	41.39	41.51	41.09	41.22	1046900
2005-10-31	41.32	41.62	41.24	41.41	656700
2005-11-01	41.54	41.54	41.21	41.39	902000
2005-11-02	41.29	41.44	40.92	41.10	805200
2005-11-03	41.10	41.44	41.08	41.41	822700
2005-11-04	41.54	41.63	41.08	41.29	369000
2005-11-07	41.27	41.64	41.26	41.49	347600
2005-11-08	41.63	41.93	41.63	41.65	327600
2005-11-09	41.65	41.95	41.57	41.94	703000
2005-11-10	42.04	43.02	41.97	42.78	985400
2005-11-11	42.62	42.62	41.79	42.03	592100
2005-11-14	42.21	42.71	42.03	42.53	761000
2005-11-15	42.54	43.41	42.54	43.39	881700
2005-11-16	43.60	43.89	42.99	43.08	691200
2005-11-17	43.08	43.40	42.78	43.27	568800
2005-11-18	43.60	43.83	43.22	43.51	608600
2005-11-21	43.42	44.14	43.35	44.06	563800
2005-11-22	44.12	44.32	43.90	44.02	441300
2005-11-23	44.02	44.17	43.79	43.97	294800
2005-11-25	44.03	44.11	43.82	44.08	92400
2005-11-28	44.08	44.41	44.05	44.36	433400
2005-11-29	44.42	44.72	44.42	44.65	1061600
2005-11-30	44.65	44.81	44.46	44.54	687400
2005-12-01	44.68	45.05	44.62	44.94	471900
2005-12-02	44.57	44.58	43.89	44.13	600800
2005-12-05	44.04	44.22	43.73	44.15	427500
2005-12-06	44.15	44.30	43.92	44.08	525600
2005-12-07	44.08	44.73	44.08	44.67	579100
2005-12-08	45.32	47.09	45.21	46.64	2715700
2005-12-09	46.64	47.06	46.55	46.85	884400
2005-12-12	46.84	46.99	46.50	46.64	655700
2005-12-13	46.56	47.16	46.56	46.70	813400
2005-12-14	46.69	46.90	46.54	46.78	683000
2005-12-15	46.82	46.96	46.32	46.72	501300
2005-12-16	46.82	47.21	46.44	46.81	912400
2005-12-19	46.90	46.91	46.13	46.38	677000
2005-12-20	46.44	47.10	46.37	46.64	741500
2005-12-21	46.65	46.93	46.44	46.46	532700
2005-12-22	46.46	46.56	46.20	46.26	712600
2005-12-23	46.23	46.97	46.23	46.70	584900
2005-12-27	46.64	46.93	46.36	46.51	359500
2005-12-28	46.63	46.86	46.24	46.60	398100
2005-12-29	46.56	46.78	46.20	46.25	604100
2005-12-30	46.07	46.40	45.83	46.22	410500
2006-01-03	46.18	46.19	45.13	46.07	913200
2006-01-04	46.09	47.10	46.03	46.98	797700
2006-01-05	46.98	47.30	46.76	47.11	764600
2006-01-06	47.17	47.24	46.62	47.21	707200
2006-01-09	47.21	47.21	46.74	47.19	705700
2006-01-10	46.92	47.68	46.74	47.55	1220000
2006-01-11	47.64	49.01	47.50	48.98	1861500
2006-01-12	48.89	49.70	48.87	49.09	1554900
2006-01-13	49.10	49.90	48.46	48.86	840000
2006-01-17	48.50	48.88	48.45	48.80	675700
2006-01-18	48.80	49.35	48.80	48.90	1101000
2006-01-19	49.00	49.50	48.74	49.26	948600
2006-01-20	49.26	49.26	48.46	48.68	527700
2006-01-23	48.88	49.01	48.16	48.41	675200
2006-01-24	48.37	49.06	48.37	48.97	852900
2006-01-25	48.97	49.12	48.52	48.76	486100
2006-01-26	49.18	49.38	48.92	49.13	910200
2006-01-27	49.23	50.50	49.23	49.98	927700
2006-01-30	49.91	50.07	49.77	49.87	381800
2006-01-31	49.67	50.50	49.57	50.34	706100
2006-02-01	50.17	50.26	49.52	49.56	893900
2006-02-02	49.56	49.56	48.68	48.92	1004800
2006-02-03	48.71	49.11	48.45	48.80	796100
2006-02-06	48.50	48.50	47.39	47.55	1381700
2006-02-07	47.55	48.30	47.55	48.01	1069400
2006-02-08	47.97	48.58	47.97	48.30	580000
2006-02-09	48.32	48.85	48.20	48.50	449300
2006-02-10	48.45	48.84	48.28	48.38	564600
2006-02-13	48.50	48.83	48.45	48.53	779400
2006-02-14	48.70	49.27	48.55	49.22	528700
2006-02-15	49.00	49.61	48.94	49.59	1304600
2006-02-16	50.00	50.59	49.78	50.01	1254800
2006-02-17	50.18	50.72	49.78	50.44	973000
2006-02-21	49.35	50.21	49.35	49.60	1053200
2006-02-22	49.83	50.45	49.83	50.27	799500
2006-02-23	50.06	50.39	49.83	50.02	678100
2006-02-24	49.84	50.28	49.84	50.05	610100
2006-02-27	50.01	50.29	49.91	49.95	600200
2006-02-28	49.74	50.17	49.58	49.88	558600
2006-03-01	49.88	49.92	49.54	49.78	554600
2006-03-02	49.53	50.43	49.49	50.43	592000
2006-03-03	50.17	50.73	50.08	50.12	373300
2006-03-06	50.00	50.01	49.02	49.09	726000
2006-03-07	49.10	49.53	48.68	48.78	845200
2006-03-08	48.75	49.51	48.68	49.29	528900
2006-03-09	49.29	49.48	48.91	48.94	485000
2006-03-10	48.95	49.39	48.56	49.20	543700
2006-03-13	49.41	49.43	48.74	48.84	421400
2006-03-14	48.71	49.23	48.71	49.16	492600
2006-03-15	49.05	49.86	49.05	49.60	568000
2006-03-16	49.61	50.00	49.34	49.41	660900
2006-03-17	49.53	49.97	49.27	49.91	1249300
2006-03-20	49.91	50.37	49.91	50.14	578500
2006-03-21	50.14	50.48	50.03	50.11	531200
2006-03-22	50.13	50.59	49.89	50.56	471200
2006-03-23	50.43	50.68	50.01	50.61	493500
2006-03-24	50.62	51.05	50.54	50.92	672900
2006-03-27	50.92	51.11	50.54	50.91	618700
2006-03-28	52.41	52.41	50.73	50.98	479600
2006-03-29	51.19	51.28	50.73	50.76	677600
2006-03-30	50.65	50.65	50.27	50.46	465000
2006-03-31	50.50	50.56	50.08	50.19	731500
2006-04-03	50.32	50.32	49.79	49.83	584400
2006-04-04	49.74	49.94	49.52	49.68	945300
2006-04-05	49.70	50.16	49.65	49.99	585000
2006-04-06	49.97	49.97	49.50	49.54	996800
2006-04-07	49.41	49.72	49.14	49.31	485300
2006-04-10	49.28	49.32	48.91	49.05	602800
2006-04-11	49.14	49.18	48.69	48.82	765400
2006-04-12	48.94	49.31	48.79	48.81	434400
2006-04-13	48.76	49.10	48.51	48.76	350600
2006-04-17	48.67	48.67	48.26	48.40	546500
2006-04-18	48.62	49.26	48.34	48.56	529600
2006-04-19	48.55	48.88	48.30	48.76	488700
2006-04-20	50.21	51.41	50.21	50.50	1671500
2006-04-21	50.68	50.68	50.01	50.21	555300
2006-04-24	50.21	50.56	50.00	50.26	881900
2006-04-25	50.27	50.98	49.88	50.41	1101300
2006-04-26	50.56	50.64	49.80	49.95	884600
2006-04-27	49.95	49.95	49.05	49.27	729900
2006-04-28	49.25	49.68	48.82	49.01	718100
2006-05-01	49.23	49.37	48.60	48.61	856100
2006-05-02	48.78	49.27	48.53	49.07	701600
2006-05-03	49.08	49.15	48.58	48.80	570000
2006-05-04	48.80	49.48	48.80	49.21	640800
2006-05-05	49.40	49.78	49.35	49.56	631200
2006-05-08	49.71	49.96	49.65	49.69	388800
2006-05-09	49.83	50.38	49.74	50.18	777600
2006-05-10	50.04	50.56	50.00	50.17	630900
2006-05-11	50.16	50.53	49.97	50.16	614800
2006-05-12	50.51	50.51	50.10	50.23	472700
2006-05-15	50.30	50.68	50.18	50.56	501300
2006-05-16	50.54	51.13	50.49	50.96	915100
2006-05-17	50.96	51.82	50.73	51.30	1894200
2006-05-18	51.30	51.59	51.06	51.09	902200
2006-05-19	51.20	51.21	50.63	50.89	952100
2006-05-22	50.60	51.31	50.51	51.14	578300
2006-05-23	51.05	51.14	50.36	50.36	821600
2006-05-24	50.37	50.44	49.83	50.26	1107900
2006-05-25	50.38	50.81	50.20	50.76	639800
2006-05-26	50.65	50.88	50.50	50.67	259900
2006-05-30	50.51	50.87	50.48	50.52	355100
2006-05-31	50.68	51.18	50.62	50.95	1004200
2006-06-01	50.98	51.50	50.93	51.41	783500
2006-06-02	51.32	51.59	51.19	51.44	625600
2006-06-05	51.30	51.31	50.69	50.87	684200
2006-06-06	50.47	51.30	50.47	51.29	679500
2006-06-07	51.47	51.97	51.41	51.68	644900
2006-06-08	51.89	52.69	51.71	52.62	1306200
2006-06-09	52.74	52.87	52.23	52.24	1076100
2006-06-12	52.32	52.48	51.52	51.60	685800
2006-06-13	51.71	52.28	51.59	51.83	2389900
2006-06-14	51.67	52.83	51.59	52.78	1087400
2006-06-15	52.79	52.97	52.37	52.77	974100
2006-06-16	52.82	53.21	52.37	52.61	739000
2006-06-19	52.79	52.91	52.50	52.63	577500
2006-06-20	52.63	53.07	52.14	53.02	977300
2006-06-21	53.09	54.06	53.09	53.90	1532000
2006-06-22	53.99	54.00	52.92	53.04	1383100
2006-06-23	53.05	53.05	52.50	52.61	970800
2006-06-26	52.74	52.84	52.36	52.73	1148600
2006-06-27	52.66	52.93	52.52	52.56	1135200
2006-06-28	52.62	52.96	52.02	52.45	991400
2006-06-29	52.65	53.09	52.60	53.04	925600
2006-06-30	53.13	53.65	53.06	53.41	1596400
2006-07-03	53.43	53.52	53.03	53.38	299600
2006-07-05	53.25	53.37	52.87	53.22	1033900
2006-07-06	53.17	53.63	53.17	53.63	972800
2006-07-07	53.52	53.77	53.22	53.27	553000
2006-07-10	53.39	53.58	53.32	53.47	447600
2006-07-11	53.39	53.98	53.30	53.89	412400
2006-07-12	53.94	54.47	53.80	54.05	1055900
2006-07-13	54.07	54.69	53.20	53.33	1057000
2006-07-14	53.48	53.56	52.86	53.40	684200
2006-07-17	53.22	53.84	53.16	53.23	404600
2006-07-18	53.35	53.43	52.92	53.16	1316500
2006-07-19	53.35	54.26	53.35	53.68	715900
2006-07-20	53.65	54.23	53.60	53.66	581400
2006-07-21	53.69	53.71	53.16	53.35	581000
2006-07-24	53.43	54.29	53.43	54.16	571700
2006-07-25	55.36	55.37	54.21	55.28	1360100
2006-07-26	55.45	55.49	54.85	55.08	1167200
2006-07-27	55.28	55.45	54.09	54.36	1123000
2006-07-28	54.36	55.08	53.90	54.99	1008400
2006-07-31	54.99	55.71	54.85	55.29	1087900
2006-08-01	55.25	55.59	54.77	54.96	1237500
2006-08-02	54.96	55.86	54.85	55.62	1240000
2006-08-03	55.79	56.51	55.77	56.19	1575300
2006-08-04	56.17	56.59	56.13	56.38	1163700
2006-08-07	56.52	57.07	56.19	56.72	1006200
2006-08-08	56.55	56.82	56.37	56.52	1026400
2006-08-09	56.53	56.85	56.10	56.10	969900
2006-08-10	56.10	57.28	55.92	57.15	1398000
2006-08-11	57.08	57.09	56.49	56.97	685300
2006-08-14	56.75	57.71	56.75	57.38	815900
2006-08-15	57.72	58.19	57.53	57.94	1207200
2006-08-16	58.11	58.21	57.91	57.99	786600
2006-08-17	57.77	58.32	57.53	58.18	988600
2006-08-18	58.11	58.64	57.95	58.42	1049600
2006-08-21	59.16	59.22	58.74	59.04	647700
2006-08-22	59.18	59.37	58.90	59.09	985700
2006-08-23	59.14	59.19	58.49	58.56	1051200
2006-08-24	58.62	58.91	57.88	58.45	1029100
2006-08-25	58.41	58.85	58.21	58.74	641400
2006-08-28	58.58	59.15	58.58	58.80	1072000
2006-08-29	58.80	58.93	58.38	58.80	1389300
2006-08-30	58.88	58.95	58.64	58.65	1191400
2006-08-31	58.54	58.81	58.38	58.73	848300
2006-09-01	58.72	58.76	58.37	58.49	902500
2006-09-05	58.49	58.80	58.27	58.38	740500
2006-09-06	58.19	58.19	57.51	58.16	1597300
2006-09-07	57.95	58.02	57.16	57.39	1441200
2006-09-08	57.43	57.66	57.31	57.52	696300
2006-09-11	58.88	58.88	57.04	57.69	740200
2006-09-12	57.81	58.36	57.81	58.17	724900
2006-09-13	58.28	58.55	58.11	58.36	670300
2006-09-14	58.29	58.37	57.58	57.79	395800
2006-09-15	57.92	57.97	57.30	57.35	1279300
2006-09-18	57.44	57.52	56.92	57.03	654400
2006-09-19	57.24	58.01	56.82	57.97	1058400
2006-09-20	58.19	58.37	57.91	58.10	392100
2006-09-21	58.10	58.19	57.37	57.51	446900
2006-09-22	57.46	57.81	57.17	57.37	363200
2006-09-25	57.54	57.54	56.66	56.92	849000
2006-09-26	56.92	57.63	56.74	57.53	637300
2006-09-27	57.46	57.53	57.01	57.20	621000
2006-09-28	57.21	57.65	57.21	57.34	497000
2006-09-29	57.34	57.51	56.13	56.28	1564200
2006-10-02	56.28	56.49	55.69	55.97	1228500
2006-10-03	61.97	62.13	57.08	57.14	8664300
2006-10-04	57.49	58.54	56.81	58.18	2767100
2006-10-05	58.12	58.27	57.65	58.18	2184900
2006-10-06	58.18	58.24	57.04	57.24	1091200
2006-10-09	57.33	57.37	56.25	56.44	1174100
2006-10-10	56.44	56.44	55.34	56.21	1604600
2006-10-11	56.21	57.72	56.16	57.43	1588600
2006-10-12	57.59	57.60	56.74	57.22	1212700
2006-10-13	56.98	57.52	56.51	56.78	1135500
2006-10-16	56.86	57.47	56.79	57.26	681200
2006-10-17	57.26	57.55	56.95	57.02	1300600
2006-10-18	57.23	57.40	56.99	57.28	655800
2006-10-19	57.12	57.62	56.99	57.38	883900
2006-10-20	58.19	58.57	57.81	58.45	1506300
2006-10-23	58.58	59.13	58.41	58.66	1752100
2006-10-24	58.88	59.42	58.41	59.11	1960900
2006-10-25	59.22	59.71	58.78	58.99	1189800
2006-10-26	58.98	58.99	58.32	58.66	831100
2006-10-27	58.53	58.68	58.15	58.49	660100
2006-10-30	58.62	58.80	58.24	58.37	1181600
2006-10-31	58.45	58.92	58.38	58.79	863500
2006-11-01	58.79	59.16	57.55	57.77	1236500
2006-11-02	57.81	58.50	57.77	58.12	858400
2006-11-03	58.14	58.41	57.47	57.47	892800
2006-11-06	57.73	58.11	57.66	57.89	978800
2006-11-07	58.37	59.05	58.21	58.76	971100
2006-11-08	58.64	58.84	58.02	58.49	993800
2006-11-09	58.76	58.84	57.83	58.00	845100
2006-11-10	58.14	58.54	58.06	58.25	591500
2006-11-13	58.41	58.78	58.28	58.37	494400
2006-11-14	58.46	58.79	58.30	58.63	744800
2006-11-15	58.69	59.35	58.62	59.35	873700
2006-11-16	59.37	59.99	59.37	59.99	655600
2006-11-17	59.87	59.99	59.44	59.74	828900
2006-11-20	59.65	59.86	59.04	59.12	1059200
2006-11-21	59.26	59.48	58.86	58.96	622200
2006-11-22	59.14	59.45	58.80	59.45	694500
2006-11-24	59.40	59.64	59.14	59.40	173100
2006-11-27	59.61	60.03	59.42	59.75	1157600
2006-11-28	59.61	59.87	59.29	59.40	944900
2006-11-29	59.40	60.24	59.33	60.07	928100
2006-11-30	60.29	60.98	60.14	60.77	955600
2006-12-01	60.86	60.86	60.31	60.80	765700
2006-12-04	61.02	61.49	60.82	61.35	599100
2006-12-05	61.54	61.69	60.94	61.54	546600
2006-12-06	61.48	62.14	61.37	61.96	720600
2006-12-07	61.93	62.54	61.93	62.19	935400
2006-12-08	62.19	62.37	61.66	61.84	793100
2006-12-11	61.84	62.38	61.83	62.13	1047400
2006-12-12	61.80	62.01	61.37	61.80	816300
2006-12-13	62.14	62.23	61.58	61.73	721000
2006-12-14	61.78	62.15	61.67	61.82	967600
2006-12-15	61.83	62.07	61.63	61.71	780000
2006-12-18	61.89	62.29	61.84	62.22	794700
2006-12-19	62.31	62.76	62.23	62.69	816400
2006-12-20	62.69	63.28	62.81	63.05	549500
2006-12-21	63.06	63.46	62.88	63.06	549800
2006-12-22	63.69	63.77	63.13	63.46	496100
2006-12-26	63.42	63.49	62.87	63.03	465100
2006-12-27	63.20	63.50	63.15	63.42	707500
2006-12-28	63.41	63.69	63.24	63.43	441200
2006-12-29	63.34	63.69	62.99	63.06	377900
2007-01-03	62.92	63.72	62.61	62.74	1519900
2007-01-04	62.76	63.51	62.44	63.30	1094300
2007-01-05	63.09	63.34	62.84	63.08	1464300
2007-01-08	63.13	64.25	62.66	64.12	1415400
2007-01-09	64.12	64.18	62.90	63.06	1189400
2007-01-10	62.90	63.06	62.76	62.95	937800
2007-01-11	62.91	63.31	62.57	62.88	1118300
2007-01-12	62.88	63.16	62.60	62.66	956900
2007-01-16	62.87	63.31	62.21	62.40	1187100
2007-01-17	62.40	62.67	62.16	62.51	1585900
2007-01-18	62.73	63.10	62.53	62.71	1215900
2007-01-19	62.84	63.05	62.59	62.73	719100
2007-01-22	62.83	63.14	62.71	62.86	748200
2007-01-23	62.72	62.73	62.23	62.56	819100
2007-01-24	62.50	62.80	62.22	62.77	1035800
2007-01-25	62.76	62.82	61.74	61.86	1186000
2007-01-26	62.04	62.19	60.89	61.34	1186500
2007-01-29	61.34	62.14	61.16	61.96	908200
2007-01-30	61.98	62.66	61.96	62.61	790600
2007-01-31	62.52	63.14	62.29	63.04	808500
2007-02-01	63.04	63.10	62.56	63.01	815800
2007-02-02	63.01	63.52	62.75	63.11	565400
2007-02-05	62.91	63.22	62.41	62.50	827400
2007-02-06	62.63	63.02	62.57	62.89	782700
2007-02-07	63.00	63.51	62.92	63.16	795900
2007-02-08	63.25	63.78	63.16	63.58	922000
2007-02-09	63.73	63.95	63.15	63.38	555100
2007-02-12	63.59	63.72	63.22	63.39	592425
2007-02-13	63.56	63.98	63.43	63.71	778287
2007-02-14	63.73	64.10	63.43	63.89	761458
2007-02-15	66.95	69.28	66.95	68.67	5475600
2007-02-16	68.67	69.52	68.66	68.98	1365800
2007-02-20	68.67	69.40	67.42	68.89	1821400
2007-02-21	68.61	69.09	68.43	68.72	666100
2007-02-22	68.86	69.36	68.67	68.88	821500
2007-02-23	68.67	69.04	68.45	68.99	894200
2007-02-26	68.98	68.98	68.44	68.70	620163
2007-02-27	68.67	68.68	67.70	67.81	1875200
2007-02-28	67.82	68.59	67.46	68.39	1404800
2007-03-01	63.60	64.37	60.14	60.23	9507731
2007-03-02	59.83	60.56	58.02	58.68	5958400
2007-03-05	56.70	58.71	56.70	57.47	2889000
2007-03-06	56.99	57.95	56.31	57.59	4419000
2007-03-07	57.67	58.25	57.39	57.90	5701700
2007-03-08	58.25	59.12	58.14	58.78	2906200
2007-03-09	59.22	59.34	58.72	59.01	2689100
2007-03-12	59.01	59.96	58.88	59.74	2402900
2007-03-13	60.07	60.72	59.71	60.38	2749400
2007-03-14	60.73	61.01	59.77	60.30	2435100
2007-03-15	60.30	61.45	60.02	61.30	2108900
2007-03-16	61.35	62.08	60.56	60.82	1965100
2007-03-19	60.51	61.43	60.21	61.20	1130300
2007-03-20	61.30	61.55	61.02	61.10	924200
2007-03-21	61.16	61.80	60.66	61.58	816957
2007-03-22	61.71	62.30	61.44	61.57	1101000
2007-03-23	61.65	62.01	61.34	61.65	677701
2007-03-26	61.79	62.30	61.52	62.27	1080500
2007-03-27	62.10	62.13	61.67	61.91	869300
2007-03-28	61.99	62.15	61.52	61.83	1123807
2007-03-29	62.35	62.55	61.78	62.48	1127340
2007-03-30	62.57	63.02	61.80	62.34	1075199
2007-04-02	62.33	62.80	61.77	62.08	1058128
2007-04-03	62.13	62.54	62.07	62.54	692700
2007-04-04	62.62	62.69	62.34	62.48	713900
2007-04-05	62.53	62.93	62.37	62.83	463800
2007-04-09	62.81	63.54	62.81	63.24	696900
2007-04-10	63.24	63.44	62.98	62.99	837900
2007-04-11	63.13	63.13	61.89	62.14	1127249
2007-04-12	62.19	62.19	61.41	62.09	1147000
2007-04-13	62.24	62.87	62.10	62.75	935700
2007-04-16	62.75	62.88	62.37	62.70	617817
2007-04-17	62.66	62.96	62.55	62.80	1064800
2007-04-18	62.80	63.27	62.44	63.20	1223200
2007-04-19	63.20	63.21	62.44	63.16	723500
2007-04-20	63.52	64.18	63.09	63.58	1035955
2007-04-23	64.86	64.86	63.04	63.17	670700
2007-04-24	63.10	63.27	61.83	62.25	1103800
2007-04-25	62.47	62.47	61.89	62.21	1276600
2007-04-26	65.92	68.60	65.66	67.76	5044483
2007-04-27	67.73	67.93	66.92	67.74	1402576
2007-04-30	67.77	68.21	67.17	67.76	1071780
2007-05-01	67.64	67.70	66.80	66.85	2122510
2007-05-02	67.29	68.36	67.18	67.72	1032222
2007-05-03	67.80	67.86	66.65	66.85	1137444
2007-05-04	67.21	67.38	66.83	67.07	920700
2007-05-07	67.28	67.83	67.20	67.83	734466
2007-05-08	67.83	68.07	67.50	67.66	796700
2007-05-09	67.66	68.00	67.38	67.81	604600
2007-05-10	67.68	67.68	66.62	66.77	975500
2007-05-11	66.78	67.46	66.78	67.27	550900
2007-05-14	67.09	67.37	66.75	66.86	505920
2007-05-15	66.73	67.31	66.45	66.59	638000
2007-05-16	67.04	67.33	66.74	67.12	470500
2007-05-17	66.91	67.32	66.67	67.09	575500
2007-05-18	67.18	67.39	66.79	67.32	490200
2007-05-21	67.49	67.75	66.95	67.63	553750
2007-05-22	67.63	67.67	67.10	67.33	587800
2007-05-23	67.70	67.93	67.46	67.71	389800
2007-05-24	67.66	68.12	67.21	67.46	678800
2007-05-25	67.34	67.71	67.29	67.49	402500
2007-05-29	67.31	67.89	67.20	67.40	483800
2007-05-30	67.31	67.83	67.21	67.56	530100
2007-05-31	67.52	67.83	67.30	67.58	858712
2007-06-01	67.90	68.49	67.56	68.44	603178
2007-06-04	68.11	68.37	67.97	68.03	509200
2007-06-05	67.99	68.20	67.94	68.17	865600
2007-06-06	68.02	68.18	67.11	67.86	842200
2007-06-07	67.86	68.60	66.82	67.04	1101270
2007-06-08	66.94	67.48	66.74	67.16	752300
2007-06-11	67.16	67.61	66.88	67.61	594600
2007-06-12	67.08	67.75	66.85	66.85	1664724
2007-06-13	67.02	67.79	66.68	67.79	1307100
2007-06-14	67.68	68.03	67.47	67.97	546600
2007-06-15	68.10	68.64	68.02	68.60	1031100
2007-06-18	68.61	68.61	68.09	68.32	481600
2007-06-19	67.98	68.65	67.91	68.65	583600
2007-06-20	68.65	68.67	68.00	68.00	675000
2007-06-21	67.87	68.45	67.74	68.19	543519
2007-06-22	67.85	68.23	67.38	67.55	787400
2007-06-25	67.64	68.10	67.02	67.17	584000
2007-06-26	67.22	67.78	66.96	67.13	713300
2007-06-27	66.96	67.25	66.81	67.15	686500
2007-06-28	67.03	67.78	66.96	67.22	506600
2007-06-29	67.24	67.76	66.91	67.17	754900
2007-07-02	67.72	68.00	67.37	67.87	607200
2007-07-03	67.87	68.43	67.81	68.34	280400
2007-07-05	68.35	69.72	68.17	69.53	1355300
2007-07-06	69.44	70.28	69.22	69.87	898200
2007-07-09	69.76	69.85	68.81	69.04	733800
2007-07-10	68.82	69.18	67.91	67.96	930566
2007-07-11	68.28	68.89	68.10	68.89	709100
2007-07-12	69.27	69.70	68.88	69.46	701700
2007-07-13	69.28	69.64	68.92	69.59	281000
2007-07-16	69.46	70.01	69.40	69.73	524000
2007-07-17	69.70	70.66	69.52	69.68	999100
2007-07-18	69.35	69.62	68.69	69.57	1327800
2007-07-19	69.48	69.61	68.81	69.30	747700
2007-07-20	69.29	69.43	68.37	68.50	947400
2007-07-23	68.71	68.88	67.39	67.62	891600
2007-07-24	67.45	67.96	65.61	67.31	2027000
2007-07-25	67.31	67.70	67.06	67.30	1115100
2007-07-26	66.91	66.91	65.14	65.62	1277817
2007-07-27	65.53	65.53	63.64	63.64	887875
2007-07-30	66.13	66.13	63.22	64.00	1024222
2007-07-31	64.42	65.17	63.33	63.39	1336750
2007-08-01	63.34	63.56	61.54	62.89	2246400
2007-08-02	64.67	66.40	64.13	66.21	3406389
2007-08-03	66.13	68.17	65.88	65.88	1890200
2007-08-06	66.22	67.81	66.09	67.69	1382200
2007-08-07	67.21	68.02	66.64	67.01	1627012
2007-08-08	67.11	67.11	64.29	65.70	1622413
2007-08-09	64.67	65.64	62.39	63.93	1728400
2007-08-10	63.43	66.09	62.24	65.33	1296692
2007-08-13	65.24	66.34	65.16	65.72	789700
2007-08-14	65.49	66.25	64.45	64.55	700100
2007-08-15	64.12	65.61	63.92	64.47	662800
2007-08-16	64.20	65.31	62.26	63.38	1585100
2007-08-17	64.74	65.27	63.00	64.59	1125500
2007-08-20	64.89	65.51	64.30	64.54	843400
2007-08-21	63.65	65.01	63.65	64.56	550800
2007-08-22	65.05	65.34	64.72	65.10	662300
2007-08-23	65.04	65.52	64.04	64.60	1092300
2007-08-24	64.46	65.18	64.31	65.10	646700
2007-08-27	64.93	65.42	64.89	64.98	515050
2007-08-28	64.82	64.90	63.37	63.37	791000
2007-08-29	63.56	64.44	63.44	64.44	553700
2007-08-30	65.45	67.28	65.13	66.69	1538300
2007-08-31	66.85	67.27	66.29	66.66	997900
2007-09-04	66.41	67.08	66.37	66.99	546000
2007-09-05	66.99	67.76	66.78	67.65	959500
2007-09-06	67.70	68.19	67.22	67.66	720300
2007-09-07	67.49	68.67	66.72	66.73	942300
2007-09-10	67.33	67.33	66.13	66.43	503300
2007-09-11	66.84	67.37	66.61	67.09	708800
2007-09-12	67.21	68.61	67.18	67.94	667400
2007-09-13	68.45	68.89	67.84	68.25	585200
2007-09-14	68.14	68.41	67.75	68.32	425200
2007-09-17	67.81	67.88	67.05	67.41	684500
2007-09-18	67.48	68.55	67.29	68.31	506600
2007-09-19	68.28	68.54	67.18	67.32	955800
2007-09-20	67.04	67.38	66.86	66.88	704200
2007-09-21	67.46	67.46	66.61	66.61	1607200
2007-09-24	66.55	66.67	65.88	66.02	898600
2007-09-25	65.93	66.28	65.52	65.58	1005800
2007-09-26	65.64	66.34	65.58	66.21	653700
2007-09-27	66.54	66.54	65.33	66.04	653000
2007-09-28	66.18	67.22	66.14	67.15	1068400
2007-10-01	67.55	68.01	66.87	67.12	751800
2007-10-02	67.08	67.35	66.51	66.74	560800
2007-10-03	66.65	66.86	66.18	66.50	556100
2007-10-04	66.59	66.77	65.59	66.05	605400
2007-10-05	66.39	66.74	65.96	66.58	691100
2007-10-08	66.61	67.10	66.52	66.83	451400
2007-10-09	66.84	67.15	66.74	67.09	465100
2007-10-10	67.13	67.76	67.04	67.70	603500
2007-10-11	67.57	68.36	66.11	66.31	772200
2007-10-12	66.30	66.96	66.27	66.93	383161
2007-10-15	67.01	67.16	65.84	66.25	584000
2007-10-16	66.01	66.59	65.57	65.59	480000
2007-10-17	65.92	66.38	65.14	65.46	649100
2007-10-18	65.32	65.85	65.24	65.56	526300
2007-10-19	65.32	65.98	65.27	65.47	600400
2007-10-22	64.80	65.12	64.45	64.94	817700
2007-10-23	65.66	66.70	64.37	66.49	853900
2007-10-24	66.37	66.50	64.22	65.14	1158800
2007-10-25	60.51	61.63	59.31	59.65	10059300
2007-10-26	60.08	60.48	59.52	59.69	2189400
2007-10-29	59.63	59.65	58.16	58.38	4940300
2007-10-30	58.01	59.49	57.83	59.04	2568100
2007-10-31	59.22	59.61	58.12	59.01	1698000
2007-11-01	59.02	60.22	58.13	58.31	3172300
2007-11-02	58.31	58.87	57.91	58.81	2833700
2007-11-05	55.90	59.27	55.90	58.71	1941241
2007-11-06	58.75	59.62	58.48	59.52	1846200
2007-11-07	58.80	59.68	58.67	58.74	1867430
2007-11-08	58.80	59.41	58.35	59.32	1981062
2007-11-09	58.66	59.79	58.41	59.40	1977000
2007-11-12	59.64	59.77	58.92	59.02	2141592
2007-11-13	59.10	59.52	58.68	59.28	1777000
2007-11-14	59.52	60.36	59.29	60.02	2262227
2007-11-15	59.90	60.83	59.56	59.83	1916014
2007-11-16	60.05	60.26	59.54	59.84	1397915
2007-11-19	59.07	61.35	59.07	61.02	2275784
2007-11-20	60.59	61.20	59.77	60.17	1916606
2007-11-21	59.01	59.90	58.82	58.82	1163819
2007-11-23	58.92	59.95	58.92	59.73	555017
2007-11-26	60.34	61.37	60.34	60.49	1979810
2007-11-27	60.49	61.58	60.49	61.50	1662300
2007-11-28	61.34	62.49	61.34	62.31	1312091
2007-11-29	61.79	63.22	61.79	63.04	1183490
2007-11-30	63.16	63.16	62.23	62.37	1227456
2007-12-03	62.19	62.74	61.55	61.65	986425
2007-12-04	61.37	61.95	61.37	61.52	875240
2007-12-05	61.97	62.37	61.66	62.35	1081421
2007-12-06	62.32	62.86	61.86	62.82	756285
2007-12-07	63.06	63.06	62.41	62.74	539150
2007-12-10	62.80	63.22	62.57	63.22	883087
2007-12-11	62.83	63.77	62.83	63.28	1773658
2007-12-12	63.86	63.92	63.40	63.60	1221372
2007-12-13	63.41	64.30	63.29	64.18	876499
2007-12-14	64.20	64.29	63.86	64.03	945710
2007-12-17	63.63	64.71	63.63	64.07	1221400
2007-12-18	64.34	64.49	63.91	64.39	1102400
2007-12-19	64.53	64.54	63.52	64.11	1036300
2007-12-20	64.45	64.92	64.37	64.92	628698
2007-12-21	65.22	65.93	65.03	65.82	1120600
2007-12-24	65.49	66.45	65.49	65.83	415400
2007-12-26	65.70	65.95	65.45	65.83	416800
2007-12-27	65.88	66.05	65.10	65.32	723800
2007-12-28	65.18	65.65	64.73	64.85	368400
2007-12-31	64.93	65.28	64.71	64.83	491400
2008-01-02	64.83	65.31	64.31	64.38	1069800
2008-01-03	64.47	65.02	64.12	64.41	746900
2008-01-04	63.98	64.70	62.96	62.96	1015700
2008-01-07	63.21	64.43	62.98	64.35	1011043
2008-01-08	64.80	65.59	64.53	65.22	1061710
2008-01-09	65.19	67.22	64.91	66.92	1875650
2008-01-10	66.05	68.20	66.05	66.92	1621106
2008-01-11	66.86	67.65	66.58	67.42	1428350
2008-01-14	67.52	67.96	66.67	66.82	1073317
2008-01-15	66.13	67.02	65.28	65.28	1328800
2008-01-16	64.85	66.05	64.80	65.50	1263086
2008-01-17	65.56	65.74	64.02	64.07	1461200
2008-01-18	64.39	65.47	63.74	64.32	1894850
2008-01-22	61.34	64.27	60.48	63.59	1541343
2008-01-23	62.11	63.50	61.91	62.97	1438577
2008-01-24	63.13	63.21	61.94	62.73	947100
2008-01-25	63.06	63.52	62.74	63.09	1391027
2008-01-28	63.09	64.04	62.74	63.99	1229805
2008-01-29	64.23	64.56	63.95	64.32	785600
2008-01-30	64.36	64.55	63.21	63.34	713087
2008-01-31	62.51	63.75	62.47	63.29	1156800
2008-02-01	63.34	64.19	63.06	63.70	818300
2008-02-04	63.52	64.05	63.21	63.43	782166
2008-02-05	63.08	63.22	62.37	62.37	997110
2008-02-06	62.57	63.03	62.16	63.01	1282300
2008-02-07	65.80	68.58	65.80	66.74	5120051
2008-02-08	66.73	67.90	66.12	67.90	1854704
2008-02-11	67.89	68.19	67.15	68.00	1129167
2008-02-12	68.28	68.67	68.00	68.25	1118289
2008-02-13	68.46	69.33	68.07	69.10	1230578
2008-02-14	68.84	68.89	67.89	68.08	899409
2008-02-15	68.02	68.50	67.59	68.46	842366
2008-02-19	68.98	69.10	68.57	69.02	686703
2008-02-20	68.55	69.02	68.10	68.90	769359
2008-02-21	68.90	69.10	68.30	68.33	1190809
2008-02-22	68.50	68.74	67.34	68.06	859505
2008-02-25	68.00	68.24	67.62	67.95	1301164
2008-02-26	67.75	68.28	67.59	68.15	1084321
2008-02-27	67.83	68.31	67.50	67.70	720672
2008-02-28	67.61	67.79	67.02	67.67	701332
2008-02-29	67.80	67.80	66.32	66.36	1097400
2008-03-03	66.14	66.57	65.61	66.01	1011000
2008-03-04	65.64	67.82	65.64	67.71	1567894
2008-03-05	67.73	68.43	67.45	68.08	1025902
2008-03-06	68.05	68.25	67.40	67.54	938635
2008-03-07	67.14	67.59	66.49	66.58	650400
2008-03-10	66.50	66.95	66.05	66.27	615200
2008-03-11	67.48	67.48	65.24	66.67	1264202
2008-03-12	66.49	66.80	65.80	65.91	2356883
2008-03-13	65.40	66.14	65.07	65.58	962620
2008-03-14	65.75	65.91	64.10	64.42	1226530
2008-03-17	63.57	64.45	63.06	63.33	1052636
2008-03-18	64.07	64.49	63.45	64.49	1261327
2008-03-19	64.45	65.52	64.45	64.68	1703869
2008-03-20	68.66	68.66	63.61	63.91	2086815
2008-03-24	64.04	64.59	64.04	64.29	1499095
2008-03-25	64.49	64.68	63.46	63.95	1113240
2008-03-26	63.49	63.69	62.24	63.25	1736250
2008-03-27	63.11	64.01	62.92	63.60	1946188
2008-03-28	63.77	64.19	62.58	62.66	1593788
2008-03-31	63.00	63.49	62.74	63.24	1393433
2008-04-01	62.38	64.08	62.29	64.02	979406
2008-04-02	63.98	65.30	63.98	64.67	1406297
2008-04-03	64.34	64.89	64.10	64.26	759501
2008-04-04	64.14	64.43	63.34	63.41	957800
2008-04-07	63.74	64.09	62.56	62.66	1029898
2008-04-08	62.35	63.12	62.23	62.66	1030769
2008-04-09	63.12	64.60	63.12	64.41	2304812
2008-04-10	64.25	64.32	63.71	64.15	745275
2008-04-11	63.52	64.32	63.52	63.67	775800
2008-04-14	63.78	63.80	63.27	63.45	480977
2008-04-15	63.72	64.01	62.99	63.20	590456
2008-04-16	63.60	63.60	62.92	63.52	918290
2008-04-17	63.60	64.14	62.81	63.11	1309532
2008-04-18	64.00	64.43	63.65	64.16	1081984
2008-04-21	64.16	66.00	64.16	65.52	1442892
2008-04-22	65.37	65.52	64.15	64.15	854687
2008-04-23	64.36	66.73	64.17	66.20	1829697
2008-04-24	65.40	65.40	62.66	63.73	1612082
2008-04-25	63.82	64.44	63.09	64.28	1149244
2008-04-28	64.63	65.04	64.29	64.77	795541
2008-04-29	65.22	65.22	62.69	64.32	685571
2008-04-30	64.56	65.45	64.25	64.91	822084
2008-05-01	64.89	65.53	64.58	65.38	632091
2008-05-02	65.79	66.11	65.10	65.30	593148
2008-05-05	65.11	65.26	64.42	65.01	570132
2008-05-06	65.16	65.64	64.24	65.58	555363
2008-05-07	65.70	65.90	64.90	64.92	486418
2008-05-08	65.09	66.13	64.94	65.92	579539
2008-05-09	65.50	66.31	65.12	66.13	710430
2008-05-12	66.42	66.81	65.63	66.72	530334
2008-05-13	66.49	66.91	66.04	66.20	544834
2008-05-14	66.52	66.54	66.11	66.33	469142
2008-05-15	66.23	66.56	65.30	65.30	823243
2008-05-16	66.73	66.90	65.07	65.17	1036854
2008-05-19	65.20	65.63	65.17	65.25	709825
2008-05-20	65.07	65.93	65.07	65.29	774678
2008-05-21	65.28	66.16	64.83	64.96	759309
2008-05-22	64.92	65.76	64.84	65.52	594957
2008-05-23	65.34	65.41	64.69	64.77	338534
2008-05-27	64.80	65.06	64.20	64.61	722779
2008-05-28	64.61	64.69	63.80	63.80	912924
2008-05-29	63.81	64.07	62.58	63.19	2199541
2008-05-30	63.21	63.40	62.66	63.34	1152027
2008-06-02	63.39	64.43	63.36	64.17	1488009
2008-06-03	64.40	64.81	64.00	64.39	1215103
2008-06-04	64.61	64.69	63.69	63.88	631178
2008-06-05	64.38	64.71	63.40	64.67	484433
2008-06-06	63.98	64.37	63.34	63.41	754913
2008-06-09	63.53	63.81	63.00	63.66	556659
2008-06-10	63.44	63.97	63.10	63.90	571093
2008-06-11	63.73	64.02	63.28	63.52	1450606
2008-06-12	63.96	64.09	63.28	63.53	1715670
2008-06-13	63.45	64.04	63.10	63.30	993637
2008-06-16	63.04	63.47	62.61	63.17	827200
2008-06-17	63.34	63.34	61.95	62.01	767928
2008-06-18	61.78	61.97	60.55	60.57	2015748
2008-06-19	60.66	61.50	60.36	61.36	1022469
2008-06-20	61.15	61.22	59.94	60.01	1567249
2008-06-23	60.22	60.37	59.77	59.91	1000007
2008-06-24	59.60	60.16	59.13	59.28	1652466
2008-06-25	59.37	60.73	59.35	60.23	1571484
2008-06-26	59.77	60.68	59.77	60.29	955310
2008-06-27	60.13	60.39	59.46	59.46	1446324
2008-06-30	59.52	60.92	59.46	59.77	1763575
2008-07-01	59.56	59.56	58.81	59.05	2928049
2008-07-02	59.57	59.57	57.90	57.95	1760229
2008-07-03	57.94	58.48	57.65	58.13	834958
2008-07-07	58.07	58.71	57.51	58.13	980218
2008-07-08	58.31	58.80	57.88	58.79	1162202
2008-07-09	59.15	59.71	58.74	58.74	1618481
2008-07-10	58.86	59.53	58.64	59.14	2718066
2008-07-11	58.57	58.65	57.34	57.85	1756593
2008-07-14	58.38	58.38	57.59	58.10	861259
2008-07-15	57.95	58.46	57.33	58.16	1124797
2008-07-16	58.34	58.68	57.90	58.19	1337882
2008-07-17	58.24	59.29	57.96	59.16	2240468
2008-07-18	59.09	60.19	58.96	60.11	2570994
2008-07-21	60.04	61.07	59.51	60.36	1189411
2008-07-22	60.62	61.83	60.62	61.74	2376495
2008-07-23	61.80	61.89	61.09	61.50	1801023
2008-07-24	56.08	58.21	55.79	57.40	9267899
2008-07-25	57.26	59.08	57.26	58.30	3070876
2008-07-28	58.43	59.83	57.16	57.26	1987663
2008-07-29	57.49	58.03	57.08	57.72	1271968
2008-07-30	57.84	58.44	57.32	57.89	1684863
2008-07-31	57.69	58.37	57.42	58.01	1493767
2008-08-01	58.01	58.33	57.20	58.22	1704849
2008-08-04	58.07	59.67	58.07	59.09	1529846
2008-08-05	59.31	60.48	59.16	60.48	1671439
2008-08-06	62.15	62.15	60.06	60.29	929982
2008-08-07	59.89	60.84	59.89	60.38	1174044
2008-08-08	60.62	61.52	60.27	61.52	648761
2008-08-11	61.31	62.25	61.20	62.14	1035093
2008-08-12	62.10	62.44	61.89	62.14	834299
2008-08-13	62.22	62.42	61.80	61.94	565472
2008-08-14	62.16	62.25	61.57	61.98	761124
2008-08-15	62.05	63.01	61.60	62.77	823416
2008-08-18	62.76	63.11	62.39	62.86	1073255
2008-08-19	62.74	63.09	62.53	62.89	748091
2008-08-20	62.74	62.92	61.83	62.14	1089407
2008-08-21	62.06	62.43	61.91	62.24	918794
2008-08-22	62.66	63.28	62.01	62.14	947324
2008-08-25	61.83	62.07	61.61	61.80	1024960
2008-08-26	61.67	62.18	61.37	62.07	723437
2008-08-27	62.01	62.82	60.52	62.72	964710
2008-08-28	63.04	63.77	62.77	63.14	900234
2008-08-29	62.95	63.49	62.74	62.79	568676
2008-09-02	63.08	64.35	63.08	63.35	678057
2008-09-03	63.38	64.11	63.01	63.80	704403
2008-09-04	63.40	63.48	62.68	62.71	628733
2008-09-05	62.61	62.90	62.19	62.65	920216
2008-09-08	63.54	64.83	63.13	64.52	1132880
2008-09-09	64.50	64.85	63.72	63.85	1017212
2008-09-10	63.89	64.43	63.46	63.52	947581
2008-09-11	62.81	63.87	62.81	63.84	1030704
2008-09-12	63.49	63.82	63.10	63.58	744112
2008-09-15	62.55	64.37	61.77	63.68	1229294
2008-09-16	62.87	63.83	61.87	62.66	1512634
2008-09-17	61.46	62.63	61.00	61.08	2164122
2008-09-18	61.30	63.42	57.22	63.13	2067278
2008-09-19	65.22	67.20	62.80	63.13	1658050
2008-09-22	62.71	63.64	61.18	61.25	961249
2008-09-23	61.22	61.54	59.63	60.07	1499438
2008-09-24	60.06	60.93	59.79	60.53	1399467
2008-09-25	61.10	61.16	60.13	60.58	1074420
2008-09-26	59.99	60.58	59.58	59.68	1183916
2008-09-29	59.22	59.71	57.26	58.55	1606629
2008-09-30	59.23	59.71	56.59	59.65	1625306
2008-10-01	58.99	61.17	58.76	59.40	1611206
2008-10-02	59.23	59.58	57.38	57.97	1116626
2008-10-03	58.42	58.42	56.82	56.93	1104222
2008-10-06	56.31	56.56	52.63	54.06	1769515
2008-10-07	54.38	52.98	52.98	52.98	1186802
2008-10-08	52.32	54.14	51.41	52.04	2337906
2008-10-09	52.13	52.74	47.49	48.28	2131666
2008-10-10	47.10	49.45	45.43	46.64	3373815
2008-10-13	47.91	51.76	46.74	51.76	1968640
2008-10-14	53.40	53.40	51.41	51.49	2085272
2008-10-15	50.76	51.13	49.62	49.78	1555796
2008-10-16	49.93	51.28	48.10	51.27	1855134
2008-10-17	50.39	53.05	49.50	51.17	1629490
2008-10-20	50.59	52.66	50.59	52.62	1573194
2008-10-21	53.65	54.62	52.56	52.56	2253815
2008-10-22	51.29	52.10	49.48	50.19	1524526
2008-10-23	49.92	52.58	49.65	51.41	2502551
2008-10-24	49.01	53.42	49.01	51.63	2200342
2008-10-27	51.04	52.06	49.64	49.82	1241201
2008-10-28	50.71	51.74	48.44	51.74	2544679
2008-10-29	50.77	53.20	50.77	51.54	1253467
2008-10-30	52.46	53.46	51.63	52.32	1272941
2008-10-31	52.64	53.37	51.54	52.78	1382204
2008-11-03	52.78	54.29	51.73	52.73	667135
2008-11-04	53.39	54.28	52.96	54.27	2038315
2008-11-05	53.73	55.09	53.03	53.30	886866
2008-11-06	53.00	54.06	52.82	53.27	1734227
2008-11-07	53.78	54.71	53.25	54.64	1231736
2008-11-10	55.16	55.79	53.81	54.50	958972
2008-11-11	53.97	54.49	53.05	53.75	872208
2008-11-12	53.30	54.35	52.93	53.78	1263336
2008-11-13	54.03	55.47	52.68	55.47	1394817
2008-11-14	54.66	56.51	54.34	55.47	1897370
2008-11-17	54.92	55.77	54.30	54.45	1900143
2008-11-18	54.02	54.98	53.45	54.59	1327985
2008-11-19	54.86	55.58	51.81	51.81	1237915
2008-11-20	51.50	52.57	50.32	50.55	2113420
2008-11-21	50.52	51.58	47.85	51.25	2593092
2008-11-24	51.71	53.22	51.36	52.71	1872716
2008-11-25	53.03	53.66	51.77	52.84	1422637
2008-11-26	52.13	53.97	51.70	53.65	834879
2008-11-28	53.59	54.51	53.32	54.38	526840
2008-12-01	53.36	54.11	50.46	51.12	1456396
2008-12-02	51.68	51.89	49.88	51.00	1621167
2008-12-03	50.64	52.59	50.55	52.44	1743107
2008-12-04	51.89	53.95	51.89	52.91	1401521
2008-12-05	51.81	54.85	51.28	54.74	1515926
2008-12-08	55.06	55.53	53.71	54.12	1117457
2008-12-09	53.89	54.28	52.36	53.01	1651345
2008-12-10	53.55	54.07	53.04	53.84	921235
2008-12-11	53.48	54.98	53.25	53.68	1038075
2008-12-12	52.81	53.47	50.69	53.39	859422
2008-12-15	53.43	53.56	52.12	52.64	1008380
2008-12-16	53.04	54.71	52.76	54.62	1286881
2008-12-17	54.19	54.98	53.62	54.63	928410
2008-12-18	54.50	55.79	54.34	54.74	1306845
2008-12-19	55.02	55.46	53.71	54.16	1688778
2008-12-22	54.07	54.74	53.62	54.54	1605163
2008-12-23	54.86	54.98	53.22	53.43	1454745
2008-12-24	53.43	53.56	52.55	53.10	593028
2008-12-26	53.08	54.02	53.02	54.01	545351
2008-12-29	54.17	54.71	53.82	54.51	881809
2008-12-30	54.72	55.08	54.18	55.08	815105
2008-12-31	55.26	55.48	54.80	55.28	733219
2009-01-02	55.78	55.89	54.35	55.73	737114
2009-01-05	55.41	56.56	55.01	56.36	1278866
2009-01-06	52.13	53.67	50.64	52.70	6282129
2009-01-07	51.76	52.33	51.15	52.01	2527686
2009-01-08	51.80	52.25	51.41	52.12	1321704
2009-01-09	52.12	52.50	51.44	52.23	1437019
2009-01-12	52.59	52.59	51.39	52.03	1162651
2009-01-13	52.02	53.20	51.67	52.78	880691
2009-01-14	52.06	52.25	51.32	51.43	1707649
2009-01-15	51.03	51.59	50.52	51.44	1111009
2009-01-16	51.92	52.46	51.53	52.19	928867
2009-01-20	51.66	52.50	49.93	50.26	1325975
2009-01-21	50.68	50.75	48.58	50.13	2322442
2009-01-22	49.65	50.44	49.21	49.83	1643416
2009-01-23	49.57	49.97	48.68	49.41	985636
2009-01-26	49.54	51.67	49.54	51.04	1642778
2009-01-27	51.24	52.01	50.86	51.84	893879
2009-01-28	52.43	52.83	51.99	52.35	1265190
2009-01-29	52.13	52.75	51.47	51.67	1195406
2009-01-30	51.51	51.74	50.39	50.81	1225155
2009-02-02	50.07	51.50	50.07	51.24	795092
2009-02-03	51.31	52.14	51.02	51.88	1160266
2009-02-04	51.90	51.93	50.61	50.92	1130450
2009-02-05	50.57	51.78	50.51	51.65	1234545
2009-02-06	51.77	53.42	51.57	53.00	1308679
2009-02-09	52.97	53.22	52.23	52.80	731365
2009-02-10	52.77	52.95	51.36	51.53	1079742
2009-02-11	51.88	51.88	51.04	51.29	2319852
2009-02-12	50.67	53.85	50.35	53.58	2687561
2009-02-13	53.59	54.49	53.21	53.95	1197447
2009-02-17	52.72	54.04	52.72	53.35	1426539
2009-02-18	53.77	53.78	52.75	53.16	1368667
2009-02-19	53.92	54.80	53.43	53.65	1192622
2009-02-20	53.18	53.83	51.77	53.32	1156429
2009-02-23	53.69	53.69	51.83	51.98	1257406
2009-02-24	52.17	52.70	51.75	52.49	1177899
2009-02-25	52.34	52.61	51.05	51.13	1037821
2009-02-26	51.50	51.83	49.02	49.04	1660957
2009-02-27	48.20	48.63	47.21	47.22	2533386
2009-03-02	45.75	47.29	45.75	46.73	2400066
2009-03-03	47.23	48.25	46.74	47.25	1778898
2009-03-04	47.66	48.80	47.36	48.06	938682
2009-03-05	47.36	47.79	46.68	46.93	1196472
2009-03-06	47.03	48.00	46.06	47.20	2241127
2009-03-09	46.76	47.04	45.71	45.93	1405817
2009-03-10	46.56	47.47	45.90	47.28	1239397
2009-03-11	47.61	48.07	45.74	45.98	1362433
2009-03-12	45.86	48.01	45.72	47.84	973120
2009-03-13	47.94	49.35	47.54	49.04	1169469
2009-03-16	49.16	50.31	48.98	49.35	1177405
2009-03-17	49.29	49.89	48.92	49.88	541925
2009-03-18	49.43	50.73	49.23	49.62	1055876
2009-03-19	49.89	49.89	48.10	48.65	996446
2009-03-20	48.98	49.53	48.57	48.72	1427671
2009-03-23	49.23	49.85	48.32	49.85	1133160
2009-03-24	49.43	50.28	49.19	49.52	724529
2009-03-25	49.51	50.66	49.13	50.38	1308518
2009-03-26	50.52	51.18	49.98	51.09	1209199
2009-03-27	50.74	50.77	49.83	49.88	831285
2009-03-30	49.40	49.95	48.99	49.77	997242
2009-03-31	50.28	50.86	49.79	50.20	1171642
2009-04-01	50.25	50.39	48.99	50.31	1176053
2009-04-02	51.06	51.61	50.42	51.20	1235748
2009-04-03	51.50	51.50	49.94	50.79	1142726
2009-04-06	50.61	51.60	50.38	51.42	953963
2009-04-07	50.63	51.43	50.45	50.80	776031
2009-04-08	50.88	51.33	50.11	50.71	690075
2009-04-09	51.59	51.73	50.68	51.24	730402
2009-04-13	50.99	51.37	50.84	51.16	602019
2009-04-14	50.70	51.56	50.59	51.36	629738
2009-04-15	51.25	52.28	51.25	52.26	869320
2009-04-16	52.25	53.10	51.97	52.85	1070955
2009-04-17	53.30	53.69	52.98	53.59	1516367
2009-04-20	53.22	54.14	52.98	53.01	1379342
2009-04-21	53.27	54.44	53.27	54.35	1931425
2009-04-22	54.04	54.41	53.47	53.88	1273961
2009-04-23	54.13	54.89	51.15	52.86	3321204
2009-04-24	52.92	53.28	52.14	52.46	1587411
2009-04-27	52.26	53.92	52.21	53.52	1638828
2009-04-28	53.42	54.63	52.94	54.14	1150220
2009-04-29	54.68	54.96	53.89	54.55	1025706
2009-04-30	54.83	55.43	54.70	55.06	1311707
2009-05-01	54.96	55.00	53.77	54.03	1471341
2009-05-04	54.45	54.93	53.65	54.93	1315336
2009-05-05	54.89	55.76	54.47	55.48	1159246
2009-05-06	55.66	55.79	54.67	55.29	967133
2009-05-07	55.39	56.37	55.34	55.62	1195382
2009-05-08	55.49	56.64	51.98	56.01	1596015
2009-05-11	55.51	56.44	55.25	55.65	1323695
2009-05-12	55.78	56.09	54.77	55.39	1323369
2009-05-13	54.92	55.59	54.52	54.92	1099169
2009-05-14	55.02	55.32	54.01	54.35	1935763
2009-05-15	54.19	54.33	52.77	52.92	2086917
2009-05-18	53.19	53.45	52.41	53.22	1635605
2009-05-19	53.56	53.86	53.06	53.13	1010703
2009-05-20	53.38	53.61	52.68	52.77	1154740
2009-05-21	52.59	52.82	51.33	51.68	1660391
2009-05-22	51.68	52.19	51.32	51.34	996305
2009-05-26	51.22	52.56	50.78	52.36	1486452
2009-05-27	52.36	52.60	51.92	52.06	935039
2009-05-28	52.48	52.87	51.96	52.51	1623736
2009-05-29	52.66	52.79	52.03	52.32	2532552
2009-06-01	52.76	53.27	52.66	53.13	1658990
2009-06-02	52.92	53.65	52.54	53.08	1622120
2009-06-03	52.81	53.16	52.43	52.70	1396765
2009-06-04	52.69	52.90	52.28	52.86	1503693
2009-06-05	52.98	53.35	52.42	52.57	1406794
2009-06-08	52.57	52.57	52.05	52.24	823174
2009-06-09	52.52	52.70	51.57	51.92	873072
2009-06-10	52.23	52.32	51.29	51.71	1222676
2009-06-11	51.98	52.66	51.77	52.39	1395265
2009-06-12	52.01	53.55	51.91	53.53	1985790
2009-06-15	53.13	53.51	52.45	53.39	1976533
2009-06-16	53.39	54.03	53.00	53.65	1911262
2009-06-17	53.66	55.85	53.13	55.77	2590323
2009-06-18	55.80	57.55	55.73	57.40	2073292
2009-06-19	57.34	57.97	56.65	57.30	1685907
2009-06-22	56.87	56.87	56.05	56.40	1533955
2009-06-23	56.56	56.70	55.49	56.18	1488173
2009-06-24	56.37	56.82	55.84	56.82	1555185
2009-06-25	56.62	58.16	56.40	57.81	1965686
2009-06-26	57.77	58.05	57.00	57.53	1079972
2009-06-29	57.59	57.86	56.75	57.72	1490279
2009-06-30	57.52	58.44	57.52	58.19	1518827
2009-07-01	58.37	58.61	57.69	58.07	1028772
2009-07-02	57.58	58.00	56.39	57.26	1256729
2009-07-06	56.80	57.88	56.68	57.82	1233901
2009-07-07	57.70	58.45	57.69	58.15	2068927
2009-07-08	58.42	58.49	57.19	58.01	1561528
2009-07-09	58.37	58.37	56.97	57.83	960444
2009-07-10	57.71	57.87	56.56	56.87	1078559
2009-07-13	56.79	57.64	56.39	57.51	776356
2009-07-14	57.47	57.83	56.83	57.28	1097743
2009-07-15	57.51	57.72	57.07	57.64	1595902
2009-07-16	57.65	58.10	57.09	57.80	1026970
2009-07-17	57.57	57.80	57.04	57.48	1396881
2009-07-20	57.62	57.62	56.82	57.33	1078768
2009-07-21	57.80	58.38	57.53	58.20	1736876
2009-07-22	57.84	58.46	57.84	58.20	1047956
2009-07-23	58.33	59.21	57.66	58.68	1635625
2009-07-24	58.58	59.03	58.31	58.87	719154
2009-07-27	58.83	59.13	58.10	58.59	1219740
2009-07-28	58.63	59.23	55.90	56.88	4892708
2009-07-29	57.35	58.89	57.24	58.27	3315171
2009-07-30	58.94	59.02	57.71	57.86	1239723
2009-07-31	57.89	58.43	57.42	57.67	1401607
2009-08-03	58.13	58.18	57.16	58.02	1180117
2009-08-04	57.86	58.40	57.66	58.22	750676
2009-08-05	58.02	58.22	57.26	57.33	788106
2009-08-06	57.32	57.33	56.67	57.21	727508
2009-08-07	57.31	58.01	57.31	57.76	917157
2009-08-10	57.69	58.14	57.38	58.14	782551
2009-08-11	57.89	58.63	57.83	58.46	1230854
2009-08-12	58.15	59.22	57.86	58.80	922447
2009-08-13	58.90	59.07	58.20	59.01	748891
2009-08-14	58.92	59.42	58.16	58.68	597480
2009-08-17	58.49	59.70	58.49	59.30	860756
2009-08-18	59.28	59.45	58.38	58.76	620247
2009-08-19	58.16	59.16	58.16	59.15	972267
2009-08-20	59.19	59.69	58.76	59.59	575315
2009-08-21	59.83	60.07	59.28	59.95	832329
2009-08-24	60.24	60.24	59.71	59.97	494757
2009-08-25	60.15	60.84	59.85	60.50	744084
2009-08-26	60.56	61.19	60.31	60.73	1114902
2009-08-27	60.77	61.03	60.25	60.73	578284
2009-08-28	60.95	60.95	60.21	60.48	806886
2009-08-31	60.36	60.73	59.59	59.90	855979
2009-09-01	59.08	59.52	58.25	59.00	1775425
2009-09-02	58.83	59.49	58.71	59.11	1259203
2009-09-03	59.09	60.37	58.61	59.30	1957273
2009-09-04	59.21	59.95	59.03	59.65	741163
2009-09-08	59.79	59.89	58.45	58.70	1226268
2009-09-09	58.70	59.03	58.00	58.75	1732299
2009-09-10	58.66	59.08	58.20	59.05	874265
2009-09-11	59.10	59.72	58.92	59.42	933399
2009-09-14	59.42	59.87	59.24	59.52	994273
2009-09-15	59.36	59.52	58.74	58.74	1256447
2009-09-16	57.69	57.71	55.94	56.02	4244896
2009-09-17	56.32	56.43	53.27	54.71	5699779
2009-09-18	54.85	55.57	54.44	54.50	2128272
2009-09-21	54.27	55.29	53.81	55.13	2091263
2009-09-22	54.90	58.79	54.64	57.28	6923366
2009-09-23	56.98	58.01	56.54	57.11	1467742
2009-09-24	57.11	57.45	56.58	56.74	1196483
2009-09-25	56.84	57.15	56.30	56.50	1185691
2009-09-28	56.49	57.49	56.25	57.20	1264504
2009-09-29	57.17	57.19	56.45	56.55	2247432
2009-09-30	56.75	56.81	55.84	56.39	1649543
2009-10-01	56.32	56.38	55.59	55.59	1366277
2009-10-02	55.45	55.56	54.77	55.23	1292846
2009-10-05	55.24	56.21	54.86	56.08	1074290
2009-10-06	56.10	56.86	55.87	56.55	952493
2009-10-07	56.55	57.21	56.40	56.86	895125
2009-10-08	57.07	57.45	56.86	57.08	716041
2009-10-09	57.28	58.01	57.22	57.96	763146
2009-10-12	57.88	58.01	57.51	57.59	501434
2009-10-13	57.52	57.52	56.82	56.95	832710
2009-10-14	57.11	58.63	56.88	58.32	1864715
2009-10-15	58.28	58.68	58.05	58.62	727673
2009-10-16	58.19	58.27	57.57	57.99	1261641
2009-10-19	58.19	60.06	58.11	59.95	1756446
2009-10-20	60.08	60.82	59.72	60.24	1590350
2009-10-21	60.08	60.56	59.09	59.10	1506318
2009-10-22	59.40	61.30	59.32	61.10	2060279
2009-10-23	61.20	61.49	60.50	60.71	902232
2009-10-26	60.69	61.39	60.35	60.60	1248317
2009-10-27	60.74	61.64	60.38	61.11	1265118
2009-10-28	61.18	61.28	59.92	60.08	1557459
2009-10-29	60.13	60.13	59.61	59.93	1569485
2009-10-30	59.74	60.00	58.78	59.13	1701467
2009-11-02	59.20	60.44	59.20	60.08	1104976
2009-11-03	59.88	60.22	59.56	60.14	829810
2009-11-04	60.39	61.04	60.23	60.34	834143
2009-11-05	60.42	61.38	60.31	61.32	880640
2009-11-06	61.18	61.70	60.92	61.58	936008
2009-11-09	61.84	62.87	61.52	62.87	944815
2009-11-10	62.55	63.12	62.55	62.87	728296
2009-11-11	62.88	63.18	62.35	62.86	566176
2009-11-12	62.92	63.09	62.18	62.26	493515
2009-11-13	62.27	62.74	62.06	62.47	583319
2009-11-16	62.51	63.60	62.51	63.53	798836
2009-11-17	63.22	63.77	63.06	63.68	793641
2009-11-18	63.80	63.99	63.30	63.56	410098
2009-11-19	63.73	63.74	62.49	62.98	627222
2009-11-20	62.77	63.41	62.77	63.22	565215
2009-11-23	63.37	64.13	63.37	63.94	419635
2009-11-24	63.66	64.20	63.55	64.03	421378
2009-11-25	63.96	64.07	63.58	63.78	393903
2009-11-27	62.84	63.27	62.30	62.91	359290
2009-11-30	63.09	63.09	62.33	62.62	714675
2009-12-01	63.12	63.76	62.62	63.34	1008458
2009-12-02	63.36	63.52	62.84	63.17	676849
2009-12-03	63.28	63.48	62.26	62.33	589861
2009-12-04	62.58	63.50	62.27	62.70	467016
2009-12-07	62.55	63.45	62.44	63.13	542478
2009-12-08	63.03	63.39	62.58	63.03	545350
2009-12-09	63.13	63.28	62.57	62.71	712138
2009-12-10	63.13	63.31	62.67	63.09	680490
2009-12-11	63.28	63.83	63.20	63.35	647522
2009-12-14	63.48	64.31	63.48	64.16	872737
2009-12-15	64.16	65.24	63.89	65.16	765933
2009-12-16	64.98	65.86	64.34	65.05	900607
2009-12-17	64.92	64.92	63.92	64.25	657215
2009-12-18	64.24	64.48	63.58	63.89	1014398
2009-12-21	64.49	65.11	64.22	64.72	497455
2009-12-22	64.68	65.30	64.68	65.13	953296
2009-12-23	65.28	65.70	65.07	65.62	402164
2009-12-24	65.72	65.87	65.26	65.31	226724
2009-12-28	65.45	65.48	65.17	65.36	423014
2009-12-29	65.59	65.65	64.93	64.96	484693
2009-12-30	64.94	65.04	64.36	64.64	550607
2009-12-31	64.75	64.75	64.23	64.24	498795
2010-01-04	64.78	65.66	64.23	65.55	883382
2010-01-05	65.28	65.55	64.67	64.75	864545
2010-01-06	64.67	65.06	63.35	63.68	1980919
2010-01-07	63.35	63.73	62.98	63.66	1554823
2010-01-08	63.64	63.88	63.36	63.57	761048
2010-01-11	64.03	64.57	63.83	64.28	843018
2010-01-12	64.17	64.56	63.28	63.35	1118744
2010-01-13	63.58	64.86	63.58	64.68	1033294
2010-01-14	64.78	66.09	64.50	66.02	1339143
2010-01-15	66.01	66.07	64.74	65.02	779428
2010-01-19	65.16	66.09	65.16	65.72	882946
2010-01-20	65.56	66.17	64.80	65.04	1671994
2010-01-21	65.28	65.31	63.60	64.03	841267
2010-01-22	64.05	64.06	61.85	62.03	2211439
2010-01-25	62.09	62.77	60.25	62.70	2448269
2010-01-26	62.22	63.29	62.22	62.81	1190115
2010-01-27	62.60	62.98	61.67	61.96	1478803
2010-01-28	62.20	62.43	60.86	60.98	1146373
2010-01-29	61.08	61.69	60.36	61.03	1584527
2010-02-01	61.56	61.65	60.83	61.46	1040590
2010-02-02	61.51	62.39	61.28	62.31	1273406
2010-02-03	62.09	62.12	61.44	61.63	539483
2010-02-04	61.12	61.63	60.48	60.55	1381075
2010-02-05	60.46	60.69	59.75	60.63	1014957
2010-02-08	60.59	60.80	60.07	60.20	631904
2010-02-09	60.53	60.92	60.08	60.21	1415884
2010-02-10	60.01	61.09	59.77	60.92	1730011
2010-02-11	59.91	61.49	59.65	61.42	1582274
2010-02-12	61.23	61.66	60.58	61.59	1080370
2010-02-16	62.12	62.18	61.40	62.17	848272
2010-02-17	62.22	63.09	62.22	62.79	1021684
2010-02-18	62.81	62.93	62.47	62.76	1149332
2010-02-19	62.66	63.60	62.48	63.50	938287
2010-02-22	63.66	63.92	63.23	63.49	589091
2010-02-23	63.25	63.65	62.80	63.00	1122841
2010-02-24	63.26	63.35	62.86	63.09	699249
2010-02-25	62.86	62.87	62.21	62.77	1135820
2010-02-26	62.78	63.39	62.73	62.92	711827
2010-03-01	62.98	63.71	62.87	63.68	834446
2010-03-02	63.83	64.44	63.80	64.07	656661
2010-03-03	63.91	63.95	62.55	62.90	2038880
2010-03-04	63.02	63.25	61.96	62.31	962768
2010-03-05	62.48	62.60	61.86	62.19	1461019
2010-03-08	62.01	62.10	61.68	61.83	1066626
2010-03-09	61.74	61.91	61.50	61.71	582437
2010-03-10	61.69	62.34	61.47	62.07	749751
2010-03-11	62.02	63.34	61.88	63.33	1119665
2010-03-12	63.25	63.75	63.09	63.26	676622
2010-03-15	63.26	64.09	63.12	64.09	1130943
2010-03-16	64.06	64.46	63.68	64.37	702021
2010-03-17	64.47	65.23	64.37	64.98	1024048
2010-03-18	65.24	65.45	64.78	65.38	675146
2010-03-19	64.92	65.36	64.52	64.81	1177942
2010-03-22	64.74	65.60	64.65	65.46	1115695
2010-03-23	64.43	64.72	63.56	63.80	1458540
2010-03-24	63.74	64.09	63.32	63.50	1160760
2010-03-25	63.51	64.43	63.36	64.29	1070781
2010-03-26	65.22	65.22	64.19	64.87	1062376
2010-03-29	65.04	65.13	64.78	65.07	588096
2010-03-30	65.02	65.20	64.93	65.19	542586
2010-03-31	64.97	65.26	64.54	64.98	860761
2010-04-01	65.27	66.28	65.27	66.24	955439
2010-04-05	66.49	66.52	65.94	66.00	716745
2010-04-06	66.19	66.49	66.02	66.22	1293161
2010-04-07	66.31	66.50	65.34	65.63	1052499
2010-04-08	65.65	65.71	65.16	65.34	914094
2010-04-09	65.26	65.45	64.99	65.37	767782
2010-04-12	65.31	65.81	65.19	65.81	578949
2010-04-13	65.62	65.73	65.10	65.61	710124
2010-04-14	65.64	65.64	64.97	65.46	616710
2010-04-15	65.11	66.90	65.11	66.73	1448265
2010-04-16	66.23	66.92	65.89	66.07	1027251
2010-04-19	64.49	69.37	64.49	68.09	4002576
2010-04-20	68.42	68.87	67.67	68.87	1186789
2010-04-21	68.17	71.24	67.75	69.52	3221589
2010-04-22	68.94	69.56	68.19	69.26	1173790
2010-04-23	69.04	69.18	68.07	68.66	1214744
2010-04-26	68.76	68.76	67.66	67.73	1110692
2010-04-27	67.15	67.77	66.33	66.45	1487252
2010-04-28	66.49	67.18	66.01	67.06	1810327
2010-04-29	67.54	67.80	67.22	67.66	938526
2010-04-30	67.77	67.95	67.40	67.44	1589690
2010-05-03	67.45	67.86	67.15	67.43	1147631
2010-05-04	66.86	67.15	66.43	66.80	1612190
2010-05-05	66.70	67.43	66.57	66.67	1012626
2010-05-06	66.57	67.16	62.76	65.46	1771499
2010-05-07	65.28	65.80	64.36	64.57	1558944
2010-05-10	66.72	66.72	65.40	65.97	1283258
2010-05-11	65.56	66.37	65.14	66.04	1250730
2010-05-12	66.22	66.43	65.82	66.25	1366198
2010-05-13	66.12	66.84	65.83	66.78	1774613
2010-05-14	66.31	66.63	65.77	66.49	1499570
2010-05-17	66.38	66.88	65.88	66.54	990397
2010-05-18	66.75	67.31	65.78	66.03	1361477
2010-05-19	65.93	66.81	65.73	66.70	1848930
2010-05-20	65.67	65.94	65.01	65.22	2736878
2010-05-21	64.49	65.38	64.38	65.23	2173999
2010-05-24	65.02	65.33	64.54	64.72	1299886
2010-05-25	63.82	64.84	63.43	64.77	1279972
2010-05-26	64.83	65.27	64.31	64.37	942765
2010-05-27	65.18	65.63	65.04	65.58	1173767
2010-05-28	65.40	65.48	64.79	64.90	854852
2010-06-01	64.43	65.19	64.20	64.37	660980
2010-06-02	64.67	65.78	64.34	65.73	930972
2010-06-03	65.95	66.64	65.73	65.98	1057557
2010-06-04	65.15	65.67	64.20	64.42	844383
2010-06-07	64.67	65.34	64.31	64.37	891229
2010-06-08	64.46	64.85	64.13	64.77	988691
2010-06-09	64.93	65.58	64.74	64.86	1069318
2010-06-10	65.62	66.59	65.62	66.49	815183
2010-06-11	66.30	67.26	66.04	67.16	1160112
2010-06-14	67.22	68.07	67.22	67.64	999052
2010-06-15	68.01	68.49	67.71	68.32	1071323
2010-06-16	67.82	69.12	67.82	69.00	1040306
2010-06-17	69.10	69.17	68.65	69.01	711752
2010-06-18	69.11	69.11	68.53	68.88	1373815
2010-06-21	69.10	69.47	68.67	68.86	1014138
2010-06-22	69.04	69.40	67.69	67.76	740446
2010-06-23	67.57	68.08	66.99	67.30	944628
2010-06-24	66.98	67.39	66.07	66.13	722041
2010-06-25	65.47	66.84	65.47	66.25	1181490
2010-06-28	66.56	67.25	66.30	66.95	614568
2010-06-29	66.15	66.43	65.38	65.68	1628720
2010-06-30	65.27	65.89	64.61	64.67	1156285
2010-07-01	64.64	64.91	63.17	64.74	1309126
2010-07-02	65.04	65.04	63.63	63.95	1213681
2010-07-06	64.74	64.74	63.23	63.69	1101747
2010-07-07	63.90	64.40	63.36	64.37	821780
2010-07-08	64.72	65.10	64.58	64.91	712788
2010-07-09	64.71	64.79	63.52	63.80	1057339
2010-07-12	63.60	64.32	63.52	64.26	734442
2010-07-13	64.73	65.18	64.28	65.10	818517
2010-07-14	64.75	65.71	64.63	65.48	680353
2010-07-15	65.47	66.00	65.16	65.73	545329
2010-07-16	65.28	65.73	64.37	64.40	755707
2010-07-19	64.73	64.88	64.23	64.61	587639
2010-07-20	64.11	66.12	63.95	65.92	1178734
2010-07-21	64.77	65.87	63.78	65.19	3417830
2010-07-22	67.13	67.51	61.44	62.01	4158319
2010-07-23	62.30	63.87	61.97	62.62	1501766
2010-07-26	62.98	63.93	62.73	63.86	1052749
2010-07-27	64.11	64.45	62.46	63.95	2319885
2010-07-28	64.00	64.27	63.05	63.20	672411
2010-07-29	63.81	64.08	62.30	62.86	1134683
2010-07-30	62.49	62.81	62.19	62.64	1504570
2010-08-02	63.46	64.27	63.12	64.26	824110
2010-08-03	64.29	64.78	63.52	64.41	878751
2010-08-04	64.63	65.06	64.42	64.93	694263
2010-08-05	64.55	65.07	64.32	65.01	694451
2010-08-06	64.62	64.96	64.10	64.80	935220
2010-08-09	64.98	65.22	64.51	64.73	788706
2010-08-10	64.33	66.43	64.15	65.70	1018870
2010-08-11	64.97	65.10	64.20	64.32	866450
2010-08-12	63.58	65.00	63.34	64.74	636363
2010-08-13	64.49	64.83	64.24	64.38	510058
2010-08-16	64.00	64.48	63.31	64.25	408032
2010-08-17	64.80	65.68	64.43	65.29	731927
2010-08-18	65.48	65.51	64.85	65.23	368528
2010-08-19	64.87	65.04	63.74	64.33	651370
2010-08-20	63.98	65.23	63.98	65.03	1365182
2010-08-23	65.34	65.89	64.86	64.90	618907
2010-08-24	64.20	65.03	64.19	64.83	1373022
2010-08-25	64.74	65.87	64.66	65.34	1378511
2010-08-26	65.39	65.49	64.44	64.44	1449479
2010-08-27	64.74	64.76	63.80	64.56	1669877
2010-08-30	64.60	64.63	63.45	63.49	1108917
2010-08-31	63.23	63.58	62.08	62.33	1921622
2010-09-01	63.32	63.64	62.80	63.52	1236184
2010-09-02	63.64	64.14	63.50	64.00	1002587
2010-09-03	64.37	64.58	64.11	64.42	1142802
2010-09-07	64.32	64.73	63.84	64.03	1249831
2010-09-08	64.19	64.19	63.40	63.78	1677830
2010-09-09	64.29	65.16	64.24	65.05	953868
2010-09-10	65.06	66.03	64.76	65.79	966036
2010-09-13	64.85	65.22	62.61	62.70	2951393
2010-09-14	62.82	64.39	62.71	64.22	1964954
2010-09-15	63.96	64.83	63.96	64.76	1473631
2010-09-16	64.60	64.74	63.92	63.96	1008797
2010-09-17	64.25	64.62	63.72	64.34	1293258
2010-09-20	64.38	65.77	64.23	65.67	902119
2010-09-21	65.64	66.03	65.23	65.56	774617
2010-09-22	65.48	65.82	65.22	65.45	1723937
2010-09-23	65.03	65.91	65.02	65.15	726126
2010-09-24	65.74	66.06	65.22	65.95	628615
2010-09-27	66.07	66.07	65.11	65.49	520555
2010-09-28	65.48	67.16	65.31	67.06	1204408
2010-09-29	66.92	67.76	66.79	67.08	970937
2010-09-30	67.40	67.72	66.88	67.32	709745
2010-10-01	67.40	68.21	66.65	66.98	699693
2010-10-04	67.02	67.37	66.59	66.88	694584
2010-10-05	67.21	68.14	67.21	68.11	668098
2010-10-06	68.15	68.29	67.80	67.93	772991
2010-10-07	68.01	68.22	67.35	67.46	547777
2010-10-08	67.64	68.22	67.35	68.14	685455
2010-10-11	68.07	68.66	67.91	68.57	366077
2010-10-12	68.32	68.48	67.95	68.26	878320
2010-10-13	68.38	69.30	68.32	69.01	925128
2010-10-14	69.03	69.15	67.22	67.79	1392209
2010-10-15	68.14	68.57	67.65	67.91	733957
2010-10-18	68.14	68.72	67.99	68.63	837541
2010-10-19	68.01	68.20	67.47	67.80	1476915
2010-10-20	68.06	68.29	66.85	67.22	2331080
2010-10-21	66.87	67.19	65.02	67.02	3261211
2010-10-22	66.99	68.15	66.99	67.95	1188880
2010-10-25	68.12	68.28	67.52	67.64	887434
2010-10-26	67.46	68.10	67.36	68.01	1208657
2010-10-27	67.68	68.41	67.34	68.29	985468
2010-10-28	68.67	69.01	68.17	68.90	982511
2010-10-29	68.91	69.95	68.76	69.80	1526332
2010-11-01	70.18	70.37	69.96	70.31	1248240
2010-11-02	70.49	71.24	70.39	70.95	754306
2010-11-03	70.78	71.10	69.66	70.29	1605023
2010-11-04	70.73	71.22	70.19	71.08	917811
2010-11-05	70.96	71.57	70.86	71.23	951878
2010-11-08	70.96	71.67	70.93	71.24	1193240
2010-11-09	71.11	72.10	70.60	71.15	900079
2010-11-10	71.09	71.20	70.35	71.18	612930
2010-11-11	70.78	72.00	70.76	71.66	570943
2010-11-12	71.37	71.37	70.30	70.53	483383
2010-11-15	70.58	71.33	70.56	71.03	556480
2010-11-16	70.43	70.70	69.32	69.40	736448
2010-11-17	69.44	70.29	69.43	69.83	640640
2010-11-18	70.32	71.16	70.09	70.43	576871
2010-11-19	70.50	71.51	70.47	71.25	817372
2010-11-22	70.98	71.05	69.95	70.48	817799
2010-11-23	69.74	70.09	69.48	69.64	704111
2010-11-24	69.71	70.34	69.63	69.82	714499
2010-11-26	69.52	69.82	69.35	69.41	492390
2010-11-29	69.05	69.98	68.81	69.67	652760
2010-11-30	69.19	71.23	68.73	70.41	1484697
2010-12-01	71.87	73.74	71.72	73.37	3021327
2010-12-02	72.88	73.34	71.72	72.02	1679926
2010-12-03	71.62	72.07	71.25	71.87	843722
2010-12-06	71.54	71.87	71.22	71.31	596020
2010-12-07	71.40	71.82	70.78	71.00	693927
2010-12-08	70.95	71.73	70.84	71.58	678899
2010-12-09	71.56	72.00	71.18	71.85	621191
2010-12-10	71.85	72.75	71.85	72.63	626108
2010-12-13	72.72	72.86	71.82	72.01	560523
2010-12-14	72.18	73.70	72.18	73.41	640796
2010-12-15	73.40	74.59	73.16	74.37	936451
2010-12-16	74.42	76.13	73.97	75.98	1664881
2010-12-17	76.06	76.38	75.46	76.32	1393921
2010-12-20	76.78	76.80	75.53	75.71	570860
2010-12-21	76.05	76.25	75.57	75.99	642837
2010-12-22	76.03	76.48	75.90	76.24	399041
2010-12-23	76.02	76.24	75.49	75.72	566361
2010-12-27	75.70	75.80	75.14	75.68	412153
2010-12-28	75.93	75.95	75.37	75.65	304419
2010-12-29	75.75	75.93	75.24	75.59	354302
2010-12-30	75.60	76.33	75.30	76.06	535531
2010-12-31	75.58	76.23	75.39	75.46	399356
2011-01-03	75.83	77.69	75.83	76.90	1406748
2011-01-04	76.04	77.42	76.04	77.35	1014104
2011-01-05	77.02	77.88	76.68	77.59	797629
2011-01-06	77.73	78.36	76.49	77.04	1662166
2011-01-07	77.20	77.20	76.52	76.97	964724
2011-01-10	76.07	77.00	76.07	76.49	934702
2011-01-11	76.84	78.11	76.59	77.92	698005
2011-01-12	78.13	78.32	77.80	78.25	510539
2011-01-13	78.52	78.91	78.06	78.80	726398
2011-01-14	78.47	78.72	78.10	78.24	970495
2011-01-18	77.58	77.89	76.39	77.81	1468851
2011-01-19	77.91	77.91	76.86	77.17	1284219
2011-01-20	76.55	77.76	76.53	77.32	1091646
2011-01-21	77.90	77.90	76.40	77.04	1133231
2011-01-24	77.09	77.51	76.76	76.97	823986
2011-01-25	77.09	78.31	76.81	78.07	1556131
2011-01-26	78.34	79.67	78.15	79.44	1324720
2011-01-27	79.31	79.81	79.15	79.21	840394
2011-01-28	79.34	79.52	77.27	77.74	1056107
2011-01-31	77.81	78.05	76.91	77.17	1609444
2011-02-01	77.45	77.45	75.87	76.25	2085577
2011-02-02	76.14	76.73	75.75	76.66	1063481
2011-02-03	76.49	77.40	76.00	77.20	715220
2011-02-04	77.24	77.89	76.93	77.59	862172
2011-02-07	77.86	77.94	77.42	77.52	614462
2011-02-08	77.48	78.35	77.30	77.84	645171
2011-02-09	77.43	78.10	76.96	77.88	1328082
2011-02-10	74.38	76.98	74.38	75.30	2510531
2011-02-11	74.95	75.74	74.40	75.35	1350488
2011-02-14	75.39	75.46	74.67	75.30	1373475
2011-02-15	74.98	75.59	74.54	75.25	913922
2011-02-16	75.45	75.86	75.40	75.81	775008
2011-02-17	75.52	75.61	74.85	75.44	688177
2011-02-18	75.60	76.75	75.53	76.40	852453
2011-02-22	75.84	76.15	75.07	75.22	767991
2011-02-23	75.19	76.38	75.05	76.10	1094929
2011-02-24	75.89	76.79	75.50	75.83	1041057
2011-02-25	76.24	76.98	75.97	76.97	937829
2011-02-28	76.99	77.84	76.85	77.36	889030
2011-03-01	77.34	77.42	76.38	76.38	571807
2011-03-02	76.54	76.97	75.76	76.72	541049
2011-03-03	77.08	78.36	76.72	78.34	823982
2011-03-04	78.15	79.40	78.07	79.29	1083085
2011-03-07	79.29	79.40	77.68	78.22	589337
2011-03-08	78.35	79.38	78.17	79.11	469547
2011-03-09	78.85	79.31	78.70	78.85	416184
2011-03-10	78.49	78.66	76.62	77.22	892318
2011-03-11	77.17	77.70	76.79	77.30	479884
2011-03-14	77.06	77.45	76.31	76.95	426190
2011-03-15	75.74	76.45	75.53	75.88	886503
2011-03-16	75.67	75.82	74.00	74.79	943987
2011-03-17	75.52	75.61	74.81	74.94	908755
2011-03-18	75.79	75.79	74.25	74.67	1217348
2011-03-21	75.02	75.29	73.98	74.45	994738
2011-03-22	74.46	75.35	74.42	75.00	635939
2011-03-23	74.83	75.16	74.25	74.76	697876
2011-03-24	75.02	75.95	74.86	75.86	443153
2011-03-25	76.03	76.43	75.86	76.26	643993
2011-03-28	76.45	77.33	76.44	76.90	754262
2011-03-29	76.91	78.18	76.88	77.89	908160
2011-03-30	78.20	78.62	77.99	78.60	605115
2011-03-31	78.47	79.09	78.04	79.08	480946
2011-04-01	79.51	79.97	79.04	79.70	662904
2011-04-04	79.70	80.48	79.61	80.31	696904
2011-04-05	80.14	80.85	79.94	80.38	411217
2011-04-06	80.68	81.21	80.49	80.66	471255
2011-04-07	80.52	81.15	80.19	80.61	406123
2011-04-08	80.64	80.85	79.28	79.67	570980
2011-04-11	79.56	80.55	79.56	80.17	600266
2011-04-12	79.94	80.89	79.94	80.41	544906
2011-04-13	80.54	81.21	79.95	80.94	879962
2011-04-14	80.57	81.59	80.25	81.59	933301
2011-04-15	81.98	82.89	81.76	82.22	1146049
2011-04-18	81.47	81.61	80.61	81.25	689606
2011-04-19	81.41	82.68	81.34	82.63	972354
2011-04-20	83.22	83.48	82.51	83.08	1515622
2011-04-21	83.25	84.56	82.33	82.90	1225118
2011-04-25	82.61	82.61	81.46	81.87	869035
2011-04-26	81.62	82.12	81.44	81.66	944745
2011-04-27	81.64	82.43	81.64	82.19	1319656
2011-04-28	82.04	82.39	81.48	82.21	639204
2011-04-29	82.33	82.86	82.10	82.80	782120
2011-05-02	83.04	84.55	82.88	84.33	744527
2011-05-03	84.19	84.24	82.50	82.61	852767
2011-05-04	82.59	83.07	82.06	82.29	593046
2011-05-05	81.90	83.24	81.64	82.72	719564
2011-05-06	83.26	84.18	83.22	83.76	670893
2011-05-09	83.58	84.64	82.63	84.53	554913
2011-05-10	84.65	85.03	84.41	84.89	428776
2011-05-11	84.88	85.04	84.40	84.54	611517
2011-05-12	84.53	85.83	84.09	85.83	720866
2011-05-13	85.74	85.83	84.83	85.60	797796
2011-05-16	85.15	85.61	84.93	85.32	435364
2011-05-17	85.24	86.64	85.09	85.83	1379198
2011-05-18	85.83	86.10	85.34	85.86	909012
2011-05-19	85.87	86.54	85.65	86.45	920598
2011-05-20	86.32	86.60	86.09	86.35	1121595
2011-05-23	85.81	85.81	84.17	84.98	1128322
2011-05-24	85.06	85.12	84.30	84.61	691491
2011-05-25	84.15	84.99	84.12	84.90	800257
2011-05-26	84.68	84.91	83.81	84.91	759171
2011-05-27	84.97	85.83	84.51	85.82	894912
2011-05-31	86.14	86.61	85.34	86.55	2445285
2011-06-01	86.11	86.15	84.98	84.98	589265
2011-06-02	85.33	85.48	84.39	84.42	747702
2011-06-03	83.70	83.91	83.25	83.35	579185
2011-06-06	83.09	83.32	82.53	82.57	617931
2011-06-07	82.73	83.10	82.46	82.49	858539
2011-06-08	82.27	82.56	81.83	82.43	506537
2011-06-09	82.47	82.95	82.21	82.71	780900
2011-06-10	82.31	82.58	81.87	82.00	593478
2011-06-13	82.29	82.69	81.84	81.87	434005
2011-06-14	82.42	82.83	82.01	82.68	576092
2011-06-15	82.12	82.95	81.95	82.21	586252
2011-06-16	82.24	82.82	82.02	82.76	529134
2011-06-17	83.26	84.09	82.73	82.83	803378
2011-06-20	82.57	83.98	82.49	83.36	857186
2011-06-21	83.79	83.80	83.26	83.38	533268
2011-06-22	83.20	83.52	82.79	82.85	467630
2011-06-23	82.34	82.34	80.52	81.85	832235
2011-06-24	81.94	81.94	80.66	81.12	874644
2011-06-27	80.89	81.88	80.87	81.77	511640
2011-06-28	81.95	82.41	81.58	82.23	630396
2011-06-29	82.23	82.31	81.35	81.66	1261803
2011-06-30	82.00	83.15	81.99	83.08	786007
2011-07-01	82.99	84.55	82.73	84.48	734342
2011-07-05	84.57	84.71	84.06	84.24	521853
2011-07-06	84.30	85.34	83.98	85.05	500828
2011-07-07	85.58	85.63	84.54	85.03	445943
2011-07-08	84.36	84.56	83.79	84.35	521366
2011-07-11	83.64	84.07	83.16	83.33	356938
2011-07-12	83.25	83.95	82.91	82.93	786884
2011-07-13	83.11	83.39	81.24	81.54	1179434
2011-07-14	81.54	82.35	81.33	81.70	664592
2011-07-15	81.86	82.29	81.33	82.17	807964
2011-07-18	81.62	82.34	81.16	81.52	613776
2011-07-19	81.70	83.25	81.08	83.24	742413
2011-07-20	83.11	83.88	82.43	82.91	1567101
2011-07-21	82.85	82.85	79.65	81.09	1801500
2011-07-22	80.94	81.07	79.31	79.91	1149399
2011-07-25	79.60	79.60	78.54	79.07	938361
2011-07-26	79.22	79.26	78.18	78.80	769665
2011-07-27	78.44	78.73	77.28	77.39	1037428
2011-07-28	77.40	78.19	77.40	77.56	1071296
2011-07-29	77.28	78.55	76.82	77.90	972346
2011-08-01	78.26	78.26	73.94	76.17	2064124
2011-08-02	75.70	76.67	75.04	75.19	1285110
2011-08-03	75.40	75.88	73.76	75.68	1519817
2011-08-04	74.87	75.26	73.35	73.35	1215025
2011-08-05	74.05	74.81	72.55	73.84	1263471
2011-08-08	72.67	73.27	69.49	69.56	1746758
2011-08-09	70.36	72.29	68.79	72.14	1921420
2011-08-10	71.06	71.50	68.35	68.56	1495000
2011-08-11	68.65	71.86	68.49	71.07	1946611
2011-08-12	71.11	72.31	70.71	71.28	681317
2011-08-15	71.58	72.85	71.37	72.73	583593
2011-08-16	72.19	72.71	71.52	72.22	775998
2011-08-17	72.30	72.93	71.27	71.51	687780
2011-08-18	70.07	70.43	68.01	68.63	996722
2011-08-19	67.95	69.30	67.51	67.89	880235
2011-08-22	68.86	68.88	66.11	66.35	1624977
2011-08-23	66.58	68.29	66.01	68.24	1032982
2011-08-24	68.09	69.09	67.58	69.04	620617
2011-08-25	69.43	69.54	67.58	68.02	745303
2011-08-26	67.84	69.64	66.65	69.22	713131
2011-08-29	69.89	71.33	69.88	71.15	554360
2011-08-30	70.78	71.77	70.11	71.39	455456
2011-08-31	71.85	72.60	71.14	71.70	803106
2011-09-01	71.79	72.23	70.67	70.80	831580
2011-09-02	69.89	70.49	69.64	69.72	873961
2011-09-06	68.66	71.34	68.13	71.02	1198365
2011-09-07	72.21	74.28	71.83	73.88	888529
2011-09-08	73.50	75.01	72.93	73.55	1026319
2011-09-09	72.81	72.81	69.17	69.54	1750658
2011-09-12	68.76	70.49	68.50	70.49	1124622
2011-09-13	70.72	70.97	69.47	70.31	875925
2011-09-14	70.69	72.13	69.68	71.34	515460
2011-09-15	71.58	71.90	69.53	70.74	1150398
2011-09-16	71.23	71.94	70.69	71.60	980113
2011-09-19	70.44	70.71	69.76	70.43	657366
2011-09-20	70.99	72.08	70.79	70.84	834918
2011-09-21	70.79	71.40	68.75	68.76	823841
2011-09-22	67.48	68.25	66.95	67.69	1266448
2011-09-23	67.14	68.47	66.84	68.37	1113282
2011-09-26	68.86	70.72	68.77	70.67	852894
2011-09-27	71.75	72.37	70.95	71.58	799191
2011-09-28	71.52	71.59	69.22	69.27	767641
2011-09-29	70.33	70.33	68.09	69.18	1120991
2011-09-30	68.66	69.91	67.46	67.85	1113256
2011-10-03	67.10	67.57	65.03	65.24	1616364
2011-10-04	64.58	66.81	64.01	66.76	1219349
2011-10-05	66.82	66.91	64.51	65.22	1812313
2011-10-06	65.42	67.09	65.41	67.03	1833165
2011-10-07	67.36	67.94	66.24	67.23	1175325
2011-10-10	67.89	69.04	67.72	69.04	882750
2011-10-11	68.22	68.30	67.03	67.90	903689
2011-10-12	68.19	69.52	67.54	69.00	819656
2011-10-13	68.97	68.97	66.95	67.60	782073
2011-10-14	68.10	69.09	68.07	69.06	649830
2011-10-17	68.70	69.59	68.43	68.91	714321
2011-10-18	69.10	71.17	68.76	70.88	1576469
2011-10-19	70.72	71.80	70.09	70.33	1039455
2011-10-20	70.26	71.26	67.28	69.72	1765878
2011-10-21	70.68	71.07	70.05	70.59	1208073
2011-10-24	70.80	71.65	70.23	71.30	934061
2011-10-25	71.90	73.34	71.71	72.16	1554271
2011-10-26	73.01	73.17	71.30	71.58	1403737
2011-10-27	73.00	73.60	72.06	73.42	1027984
2011-10-28	73.33	74.79	73.01	74.56	1244785
2011-10-31	73.80	74.24	71.97	71.97	753540
2011-11-01	70.38	71.14	69.59	69.62	811329
2011-11-02	70.55	71.01	69.69	70.19	706811
2011-11-03	70.98	71.40	70.41	70.96	562730
2011-11-04	70.56	71.10	69.51	70.24	869427
2011-11-07	70.39	71.35	70.12	71.21	946683
2011-11-08	71.33	72.85	71.25	72.32	848091
2011-11-09	70.92	71.01	68.49	69.27	1478208
2011-11-10	69.99	70.79	69.07	70.36	1289514
2011-11-11	71.22	72.25	70.91	71.94	603571
2011-11-14	71.44	72.47	71.31	72.13	806168
2011-11-15	71.81	72.59	71.58	71.96	771122
2011-11-16	70.98	72.28	70.47	70.89	1142977
2011-11-17	70.61	70.76	68.72	69.16	952218
2011-11-18	69.54	70.05	68.88	69.52	1009708
2011-11-21	68.68	68.92	67.82	68.07	644713
2011-11-22	68.19	70.07	68.07	68.98	1411698
2011-11-23	68.71	70.28	68.34	69.14	1001353
2011-11-25	68.91	69.76	68.91	69.27	452832
2011-11-28	70.21	71.15	69.88	71.12	851640
2011-11-29	71.24	72.31	71.10	71.66	870248
2011-11-30	73.39	73.89	72.61	73.58	1011301
2011-12-01	73.41	74.83	73.11	73.90	515215
2011-12-02	74.59	75.66	73.57	74.01	843142
2011-12-05	74.93	75.18	73.63	74.11	600115
2011-12-06	74.32	74.56	73.34	73.48	409709
2011-12-07	73.22	73.50	72.29	73.08	672893
2011-12-08	72.90	73.18	71.06	71.17	691238
2011-12-09	71.51	72.43	71.34	71.61	619462
2011-12-12	71.50	71.58	70.50	70.67	807668
2011-12-13	70.96	71.66	69.86	70.07	603078
2011-12-14	69.95	70.63	69.72	69.87	527622
2011-12-15	69.40	70.79	69.11	69.98	549875
2011-12-16	70.61	70.94	69.82	70.07	662666
2011-12-19	70.37	71.39	69.76	70.06	525368
2011-12-20	71.03	72.38	71.03	72.31	676038
2011-12-21	72.04	73.13	72.04	72.69	595635
2011-12-22	72.78	74.67	72.58	74.56	751790
2011-12-23	74.53	75.33	74.53	74.95	622047
2011-12-27	74.79	75.66	74.74	75.26	337181
2011-12-28	75.37	75.48	73.50	73.66	492063
2011-12-29	73.94	74.37	73.62	74.21	480901
2011-12-30	74.25	74.54	73.70	73.79	397536
2012-01-03	74.85	75.22	73.90	74.16	643925
2012-01-04	73.92	74.36	73.50	74.26	557654
2012-01-05	73.99	74.61	73.46	74.56	641226
2012-01-06	74.49	75.32	74.31	75.03	491546
2012-01-09	75.03	75.38	73.98	74.76	603109
2012-01-10	75.29	76.22	74.92	75.28	837723
2012-01-11	75.18	75.25	74.74	75.01	622241
2012-01-12	75.01	75.65	74.80	75.16	700374
2012-01-13	74.85	74.89	73.97	74.62	512737
2012-01-17	75.40	76.10	75.17	76.00	861249
2012-01-18	76.06	76.27	75.05	75.94	529526
2012-01-19	75.70	76.30	75.20	76.25	894246
2012-01-20	76.25	76.37	75.33	76.08	610013
2012-01-23	76.00	76.47	75.64	76.31	542176
2012-01-24	77.49	78.91	76.94	78.26	1051333
2012-01-25	77.92	79.00	77.11	78.78	716605
2012-01-26	78.61	79.28	77.77	78.16	878241
2012-01-27	78.03	79.03	77.78	78.38	1181620
2012-01-30	77.87	78.04	77.04	78.04	506608
2012-01-31	78.43	78.86	77.97	78.44	752974
2012-02-01	79.13	79.93	78.72	79.40	923716
2012-02-02	79.40	79.51	78.73	79.33	514963
2012-02-03	79.96	80.08	79.22	79.90	846758
2012-02-06	79.56	79.77	77.93	78.11	819847
2012-02-07	77.90	79.02	77.90	78.92	756671
2012-02-08	78.79	79.79	78.79	78.96	648517
2012-02-09	78.83	79.14	78.28	79.06	661078
2012-02-10	77.82	77.90	74.74	77.28	2075340
2012-02-13	77.51	77.85	75.82	76.26	1101378
2012-02-14	75.97	77.03	75.97	76.56	1002107
2012-02-15	76.25	76.25	74.59	75.07	1867770
2012-02-16	75.07	75.82	74.71	75.59	840506
2012-02-17	75.92	76.02	75.13	75.48	653268
2012-02-21	75.58	75.89	74.88	75.32	685986
2012-02-22	75.16	75.69	75.02	75.58	726678
2012-02-23	75.42	76.00	75.28	75.53	567217
2012-02-24	75.72	76.60	74.69	76.46	883228
2012-02-27	75.79	77.34	75.73	77.16	898867
2012-02-28	77.38	78.26	77.28	77.94	767771
2012-02-29	77.82	77.88	77.01	77.16	1040005
2012-03-01	77.18	77.37	75.88	76.44	1278088
2012-03-02	76.29	77.00	76.06	76.67	812163
2012-03-05	76.50	76.99	76.31	76.79	1257461
2012-03-06	76.21	76.64	76.05	76.23	761617
2012-03-07	76.41	76.46	75.95	76.34	706572
2012-03-08	76.59	76.72	76.08	76.08	756016
2012-03-09	76.14	76.41	75.95	76.17	837356
2012-03-12	76.37	76.39	75.75	75.82	750981
2012-03-13	76.23	76.39	75.46	76.28	972674
2012-03-14	76.26	77.55	75.94	77.46	1090022
2012-03-15	77.44	77.94	76.78	77.76	588903
2012-03-16	77.96	78.44	77.34	77.53	671874
2012-03-19	77.52	78.02	77.21	77.36	351471
2012-03-20	77.19	77.26	76.74	76.88	390760
2012-03-21	76.85	78.41	76.65	78.26	1154815
2012-03-22	77.90	78.19	77.30	77.32	763968
2012-03-23	77.25	77.48	75.46	76.79	2090845
2012-03-26	77.05	78.91	76.85	78.88	779039
2012-03-27	79.00	79.09	78.36	78.63	582049
2012-03-28	78.51	78.69	77.98	78.24	515150
2012-03-29	77.84	78.54	77.41	78.43	779171
2012-03-30	78.58	78.77	78.15	78.57	556993
2012-04-02	78.67	80.17	78.57	79.88	942679
2012-04-03	79.93	80.97	79.50	80.88	924801
2012-04-04	80.37	80.47	79.95	79.99	616597
2012-04-05	79.59	80.18	79.31	80.03	437959
2012-04-09	78.96	78.96	77.21	77.24	865501
2012-04-10	77.08	78.10	76.49	76.53	786422
2012-04-11	76.98	77.73	76.77	76.85	958188
2012-04-12	77.08	77.19	75.67	76.84	1955748
2012-04-13	76.86	76.86	75.94	75.98	563043
2012-04-16	76.39	76.39	75.40	75.65	886841
2012-04-17	75.86	78.69	75.84	78.55	1511948
2012-04-18	78.48	79.15	77.35	77.83	1105998
2012-04-19	77.18	77.18	75.44	76.25	1257779
2012-04-20	76.38	76.40	75.04	75.18	1139426
2012-04-23	74.72	74.79	74.17	74.68	813604
2012-04-24	74.78	75.39	74.61	75.00	494987
2012-04-25	75.27	75.67	74.74	74.86	577732
2012-04-26	74.88	75.77	74.71	75.15	832247
2012-04-27	75.21	75.50	74.98	75.10	709601
2012-04-30	75.10	75.47	74.96	75.44	557412
2012-05-01	75.21	76.36	75.00	76.05	553118
2012-05-02	75.97	76.66	75.82	75.97	647713
2012-05-03	75.88	76.00	74.52	74.79	741761
2012-05-04	74.64	74.85	74.28	74.43	574639
2012-05-07	74.36	74.91	74.25	74.71	621770
2012-05-08	74.29	74.83	73.82	74.75	785753
2012-05-09	74.04	74.37	73.39	73.71	847221
2012-05-10	74.50	74.98	73.57	73.70	579346
2012-05-11	73.66	74.96	73.66	74.43	679798
2012-05-14	73.98	73.98	72.97	73.24	672570
2012-05-15	73.34	74.69	73.17	74.42	1117032
2012-05-16	74.77	75.08	74.08	74.39	939028
2012-05-17	74.47	74.96	73.34	73.34	676932
2012-05-18	73.96	73.96	72.08	72.29	595346
2012-05-21	72.31	73.39	71.46	73.35	376479
2012-05-22	73.61	73.93	72.73	73.05	430730
2012-05-23	72.72	73.48	72.01	72.61	611996
2012-05-24	72.54	73.30	72.09	72.84	540918
2012-05-25	72.66	73.94	72.66	73.58	456512
2012-05-29	73.99	74.54	73.66	74.07	487561
2012-05-30	73.65	73.87	73.10	73.19	756611
2012-05-31	72.91	73.06	71.44	71.48	1506335
2012-06-01	70.78	70.97	70.01	70.70	1334551
2012-06-04	71.14	72.22	70.49	71.96	1314433
2012-06-05	71.58	72.99	71.58	72.58	888682
2012-06-06	72.07	73.52	70.91	72.96	1077170
2012-06-07	73.37	73.60	72.87	73.00	616507
2012-06-08	72.71	74.00	72.19	73.55	437241
2012-06-11	73.95	74.15	73.10	73.16	357617
2012-06-12	73.19	73.66	72.39	73.46	486725
2012-06-13	73.22	74.30	73.22	73.65	583408
2012-06-14	74.07	75.01	73.44	74.75	452394
2012-06-15	75.15	75.28	74.61	75.10	532075
2012-06-18	75.23	75.47	74.72	75.44	437904
2012-06-19	75.25	76.09	75.25	75.86	378583
2012-06-20	75.63	76.66	75.49	76.53	781071
2012-06-21	76.99	77.48	75.15	75.26	769832
2012-06-22	75.65	76.91	75.65	76.55	1271866
2012-06-25	76.53	76.53	75.64	75.67	653993
2012-06-26	75.91	77.11	75.66	76.49	751445
2012-06-27	76.58	77.40	76.27	76.71	838878
2012-06-28	76.45	79.40	76.08	79.00	2372459
2012-06-29	79.80	80.81	79.15	79.49	1677440
2012-07-02	80.34	81.08	78.85	79.16	952996
2012-07-03	79.10	80.04	79.10	79.80	302083
2012-07-05	79.65	79.82	78.68	78.86	643954
2012-07-06	78.31	78.98	78.31	78.94	453899
2012-07-09	78.66	79.40	78.58	79.13	609920
2012-07-10	79.34	80.16	79.34	79.76	856323
2012-07-11	79.67	80.33	79.44	79.94	785747
2012-07-12	79.57	80.70	79.21	80.41	998772
2012-07-13	80.36	81.80	80.20	81.76	1338457
2012-07-16	81.63	81.69	81.08	81.21	646113
2012-07-17	80.18	80.39	79.16	79.44	1615952
2012-07-18	79.15	80.45	79.08	80.37	1111113
2012-07-19	76.70	76.82	74.73	75.64	2569887
2012-07-20	74.43	75.58	72.91	73.18	1707657
2012-07-23	72.36	72.59	71.90	72.39	1280479
2012-07-24	72.40	72.99	71.81	72.43	913485
2012-07-25	72.43	72.78	71.67	72.30	1737194
2012-07-26	73.04	73.39	72.58	72.96	889980
2012-07-27	73.12	73.39	72.74	73.14	891844
2012-07-30	72.98	73.38	72.60	72.91	732669
2012-07-31	72.82	73.26	72.15	72.18	635928
2012-08-01	74.90	76.40	74.38	75.45	5376552
2012-08-02	74.39	75.06	73.36	74.03	1279660
2012-08-03	74.77	75.39	74.42	75.06	729762
2012-08-06	75.24	75.59	74.98	75.27	870597
2012-08-07	75.45	75.69	75.31	75.46	687164
2012-08-08	75.40	76.60	75.40	76.39	776848
2012-08-09	76.14	76.44	75.69	75.91	901148
2012-08-10	75.96	76.22	75.41	75.96	608687
2012-08-13	75.96	76.07	75.70	75.94	385100
2012-08-14	76.09	76.27	75.89	76.02	344885
2012-08-15	76.12	76.39	75.81	75.96	306008
2012-08-16	75.73	76.61	75.67	76.48	438979
2012-08-17	76.59	76.73	76.13	76.40	461586
2012-08-20	76.00	76.81	75.90	76.43	625722
2012-08-21	76.48	76.73	75.94	75.97	475499
2012-08-22	76.12	76.37	75.37	75.60	610741
2012-08-23	75.68	75.76	74.97	75.11	405328
2012-08-24	75.34	76.46	75.19	76.25	777904
2012-08-27	76.22	76.42	75.92	75.96	530249
2012-08-28	75.92	76.00	75.31	75.79	378310
2012-08-29	75.68	76.21	75.46	75.81	452370
2012-08-30	75.52	75.64	75.04	75.04	459999
2012-08-31	75.22	75.85	75.15	75.49	632132
2012-09-04	75.26	75.86	74.57	75.76	649944
2012-09-05	75.96	76.61	75.64	76.24	853987
2012-09-06	76.40	77.75	76.40	76.82	797139
2012-09-07	77.28	77.28	76.16	76.21	583683
2012-09-10	76.37	76.85	75.97	76.33	661212
2012-09-11	76.46	76.51	76.24	76.38	526307
2012-09-12	76.39	76.85	76.14	76.34	532794
2012-09-13	76.28	77.72	76.17	77.64	560537
2012-09-14	77.99	78.54	77.66	78.10	722054
2012-09-17	78.06	78.50	77.58	78.37	493059
2012-09-18	78.38	78.67	78.13	78.33	573649
2012-09-19	78.43	78.64	77.85	78.28	462039
2012-09-20	77.87	78.27	77.52	77.85	409127
2012-09-21	77.95	78.66	77.86	78.61	665068
2012-09-24	78.43	78.70	78.02	78.46	414204
2012-09-25	78.43	78.83	78.12	78.27	348506
2012-09-26	78.27	78.53	77.55	77.58	379699
2012-09-27	77.64	78.79	77.59	78.63	471487
2012-09-28	78.06	79.49	77.77	79.37	734155
2012-10-01	79.62	80.36	78.79	79.87	684321
2012-10-02	79.93	80.59	78.93	79.53	529364
2012-10-03	79.82	80.11	79.23	79.47	431235
2012-10-04	79.52	80.38	78.65	80.37	482551
2012-10-05	80.47	80.79	79.97	80.22	365117
2012-10-08	80.12	80.94	80.00	80.70	380273
2012-10-09	80.43	80.82	79.63	79.73	529827
2012-10-10	79.84	80.31	79.28	79.35	458065
2012-10-11	79.67	80.52	79.56	80.07	482950
2012-10-12	80.37	80.65	79.51	79.59	503060
2012-10-15	79.68	80.49	79.52	80.33	657660
2012-10-16	80.12	80.77	77.87	79.80	694893
2012-10-17	78.21	79.11	76.82	77.43	1760743
2012-10-18	76.64	77.16	74.26	76.23	2489254
2012-10-19	75.18	76.07	73.68	74.36	1256888
2012-10-22	74.00	74.46	73.73	74.25	776856
2012-10-23	73.71	73.71	72.81	73.12	835064
2012-10-24	73.35	73.60	72.98	73.15	619326
2012-10-25	73.65	73.82	72.97	73.49	526644
2012-10-26	73.51	73.68	72.80	72.91	795539
2012-10-31	72.96	73.53	72.41	72.73	874209
2012-11-01	72.97	73.50	72.61	73.25	1358368
2012-11-02	73.61	73.88	72.45	73.19	590603
2012-11-05	72.97	74.44	72.75	74.08	588664
2012-11-06	74.46	74.95	73.59	74.26	436152
2012-11-07	73.89	74.64	72.79	72.88	1264890
2012-11-08	72.79	73.19	72.31	72.32	835029
2012-11-09	72.14	72.94	72.14	72.48	644596
2012-11-12	72.72	72.91	72.31	72.42	403193
2012-11-13	73.12	73.55	71.89	71.99	894623
2012-11-14	72.20	72.60	70.65	70.79	599817
2012-11-15	70.95	72.35	70.52	71.29	787634
2012-11-16	71.16	71.93	70.73	70.73	1860457
2012-11-19	70.85	71.80	70.61	71.80	1116886
2012-11-20	71.69	71.69	70.53	70.92	605780
2012-11-21	70.91	71.19	70.72	71.16	578561
2012-11-23	71.28	71.92	71.24	71.88	258640
2012-11-26	71.43	71.98	70.51	71.10	628481
2012-11-27	71.08	71.52	70.57	71.15	565813
2012-11-28	71.08	71.70	70.95	71.60	384647
2012-11-29	71.70	72.68	71.61	72.28	548726
2012-11-30	72.37	72.83	71.94	72.61	878026
2012-12-03	72.61	73.30	72.32	72.40	534413
2012-12-04	71.68	72.71	71.22	72.36	338420
2012-12-05	72.40	72.76	71.28	72.46	616621
2012-12-06	72.49	72.72	72.41	72.71	444425
2012-12-07	72.71	73.06	72.43	72.96	552835
2012-12-10	72.96	73.06	72.58	72.73	377371
2012-12-11	72.81	73.52	72.70	73.29	694456
2012-12-12	73.35	75.52	73.16	74.79	1136980
2012-12-13	74.87	75.34	74.68	75.00	806007
2012-12-14	74.97	75.26	74.64	74.76	664409
2012-12-17	74.84	75.64	74.63	74.82	1209038
2012-12-18	75.09	76.34	74.80	75.63	813610
2012-12-19	75.59	76.11	75.40	75.42	591734
2012-12-20	75.49	75.74	74.84	74.97	781297
2012-12-21	74.60	74.94	74.39	74.43	1108558
2012-12-24	74.24	74.60	73.75	74.27	163221
2012-12-26	74.33	74.76	74.07	74.37	453052
2012-12-27	74.28	74.63	74.04	74.43	450417
2012-12-28	74.19	74.58	73.69	73.72	348891
2012-12-31	73.52	74.35	72.88	74.35	486138
2013-01-02	75.05	75.46	74.55	75.17	742702
2013-01-03	75.10	75.44	74.99	75.28	556305
2013-01-04	75.34	75.82	75.28	75.42	996953
2013-01-07	75.04	75.43	74.93	75.25	867360
2013-01-08	75.21	75.40	74.02	74.48	1283339
2013-01-09	74.25	75.39	74.25	74.79	1404080
2013-01-10	74.96	75.46	74.70	75.03	810266
2013-01-11	75.04	75.23	73.64	74.17	1286404
2013-01-14	74.20	74.64	73.71	74.49	525104
2013-01-15	74.31	75.03	74.13	74.67	1013320
2013-01-16	74.19	75.22	74.10	75.11	897617
2013-01-17	75.35	75.92	75.10	75.76	465348
2013-01-18	75.79	76.11	75.71	75.99	687149
2013-01-22	76.00	77.51	75.89	77.51	1306975
2013-01-23	75.51	75.94	74.44	75.00	1953205
2013-01-24	74.98	75.76	74.98	75.53	1212963
2013-01-25	75.64	76.31	75.48	76.10	979808
2013-01-28	76.25	77.86	76.23	77.54	2237580
2013-01-29	77.28	77.59	76.25	77.39	1833512
2013-01-30	77.07	77.52	76.85	77.02	823612
2013-01-31	76.92	77.20	76.66	76.82	839523
2013-02-01	77.28	77.67	76.79	77.65	717530
2013-02-04	77.25	77.58	77.05	77.11	694612
2013-02-05	77.47	77.62	76.61	77.23	686369
2013-02-06	77.12	78.14	76.86	78.11	1059452
2013-02-07	78.11	78.83	78.01	78.65	1393572
2013-02-08	77.10	77.97	76.10	77.46	1696646
2013-02-11	77.58	78.07	77.24	77.30	742702
2013-02-12	77.09	77.46	76.67	76.74	1078962
2013-02-13	76.81	77.23	76.70	76.99	504495
2013-02-14	76.94	77.31	76.43	76.55	694397
2013-02-15	76.43	77.18	76.43	77.11	763562
2013-02-19	77.25	77.97	76.83	77.49	569828
2013-02-20	77.23	77.58	76.86	76.89	480311
2013-02-21	76.85	77.01	76.25	76.50	425853
2013-02-22	76.67	77.05	76.12	76.37	1094959
2013-02-25	76.58	77.04	75.76	75.88	920387
2013-02-26	76.13	76.15	75.30	75.95	874865
2013-02-27	75.93	76.67	75.78	76.39	472865
2013-02-28	76.39	76.42	76.00	76.05	949934
2013-03-01	75.82	76.56	75.35	76.43	602583
2013-03-04	76.14	76.96	75.96	76.80	498396
2013-03-05	76.89	78.01	76.58	77.42	784605
2013-03-06	77.69	77.70	76.50	76.60	607879
2013-03-07	76.61	77.30	76.58	76.85	589129
2013-03-08	77.08	77.08	76.33	76.78	637472
2013-03-11	76.65	77.39	76.56	77.22	443150
2013-03-12	77.15	77.20	76.87	77.04	404185
2013-03-13	77.16	77.33	76.55	76.58	623241
2013-03-14	76.50	77.32	76.41	77.03	753774
2013-03-15	76.76	77.20	76.45	76.55	803222
2013-03-18	76.11	76.31	75.75	75.86	346559
2013-03-19	76.03	76.29	75.40	75.79	1002832
2013-03-20	76.19	76.19	75.51	75.69	1212334
2013-03-21	75.59	75.78	75.23	75.39	777821
2013-03-22	75.55	75.91	75.40	75.75	849689
2013-03-25	75.96	76.61	75.73	76.12	817857
2013-03-26	76.39	76.53	76.12	76.51	480608
2013-03-27	76.34	76.83	75.80	76.53	950510
2013-03-28	76.61	77.53	76.49	77.42	1297003
2013-04-01	77.07	77.99	76.98	77.79	615093
2013-04-02	78.19	79.91	78.12	79.61	1161031
2013-04-03	79.66	79.89	79.44	79.66	736870
2013-04-04	79.92	80.51	79.61	80.43	750899
2013-04-05	79.80	79.95	79.11	79.87	602846
2013-04-08	79.90	79.90	79.03	79.72	485118
2013-04-09	79.95	80.16	79.46	80.01	478707
2013-04-10	80.02	80.30	79.46	80.17	945670
2013-04-11	81.07	82.33	80.90	81.60	1755015
2013-04-12	80.69	81.24	79.34	80.99	1044361
2013-04-15	80.58	80.94	80.24	80.25	936968
2013-04-16	80.34	81.11	78.90	81.02	969190
2013-04-17	79.39	81.13	79.30	80.69	1438877
2013-04-18	80.79	80.87	79.34	79.92	1922767
2013-04-19	80.48	82.14	80.33	80.56	1275253
2013-04-22	80.55	80.92	79.92	80.48	1273197
2013-04-23	80.45	81.22	79.76	80.29	1145532
2013-04-24	80.46	80.67	80.11	80.55	746953
2013-04-25	80.77	80.89	80.17	80.51	718566
2013-04-26	80.43	80.95	80.18	80.40	534198
2013-04-29	80.64	81.11	80.25	80.27	452019
2013-04-30	80.32	80.38	79.41	80.13	669732
2013-05-01	79.98	80.48	79.28	79.41	595628
2013-05-02	79.52	79.92	79.39	79.68	722203
2013-05-03	80.03	80.11	78.32	79.66	788897
2013-05-06	79.68	80.64	79.60	80.30	668637
2013-05-07	80.22	80.35	79.73	80.04	636826
2013-05-08	79.72	81.06	79.61	80.79	740703
2013-05-09	80.97	80.97	79.88	80.14	693190
2013-05-10	80.43	80.99	80.15	80.99	901332
2013-05-13	80.73	81.93	80.54	81.55	761386
2013-05-14	81.54	81.85	81.30	81.77	813391
2013-05-15	81.77	82.97	81.76	82.74	1057565
2013-05-16	82.73	83.94	82.36	83.84	1129071
2013-05-17	84.00	85.07	83.85	84.95	1668715
2013-05-20	84.80	85.59	84.54	85.52	880483
2013-05-21	85.49	86.71	85.15	86.37	1256021
2013-05-22	86.29	87.28	85.58	85.66	1161382
2013-05-23	85.32	86.76	85.05	86.44	753243
2013-05-24	85.60	86.36	85.46	86.15	650895
2013-05-28	86.24	86.96	86.24	86.66	698810
2013-05-29	86.74	86.92	85.63	85.92	496007
2013-05-30	86.01	86.43	85.55	85.94	862036
2013-05-31	85.75	86.50	85.36	85.39	1015784
2013-06-03	85.66	85.86	84.95	85.82	703629
2013-06-04	85.66	86.04	85.07	85.67	420090
2013-06-05	85.55	85.65	84.36	84.63	440940
2013-06-06	84.70	85.01	84.10	84.67	810215
2013-06-07	84.94	86.04	84.82	85.72	898464
2013-06-10	85.70	86.63	85.59	86.51	463715
2013-06-11	85.69	86.66	84.00	86.25	586321
2013-06-12	86.60	87.01	85.55	85.70	441726
2013-06-13	85.73	86.12	84.79	85.90	888002
2013-06-14	85.69	86.67	85.58	85.83	466434
2013-06-17	86.36	87.11	85.99	86.21	466192
2013-06-18	86.24	86.61	86.00	86.50	384072
2013-06-19	86.46	86.75	85.57	85.84	443227
2013-06-20	85.43	85.82	84.73	84.97	1203239
2013-06-21	85.57	86.18	84.94	85.37	709878
2013-06-24	84.84	86.09	83.89	85.01	1368396
2013-06-25	85.72	85.83	84.37	85.20	747757
2013-06-26	85.61	85.77	85.03	85.36	427087
2013-06-27	85.87	87.04	85.87	86.51	485223
2013-06-28	86.21	86.50	85.12	85.92	748128
2013-07-01	86.12	86.72	85.75	86.06	456009
2013-07-02	85.87	86.04	84.89	85.16	577933
2013-07-03	84.28	84.85	84.28	84.51	451630
2013-07-05	85.03	85.76	84.77	85.75	546520
2013-07-08	86.11	86.23	85.36	85.96	568117
2013-07-09	84.28	84.28	82.04	82.28	1927119
2013-07-10	82.15	83.54	82.15	83.13	861604
2013-07-11	84.01	84.03	82.84	83.00	775313
2013-07-12	82.40	83.16	81.85	83.00	867611
2013-07-15	83.32	84.36	83.10	83.55	1076895
2013-07-16	83.46	83.68	83.00	83.50	1006984
2013-07-17	83.75	84.96	83.51	84.57	787064
2013-07-18	84.53	84.90	83.30	83.62	1015452
2013-07-19	85.80	85.80	82.60	83.15	1276792
2013-07-22	82.97	83.73	82.95	83.63	828395
2013-07-23	83.69	84.66	83.53	84.30	1246320
2013-07-24	84.30	84.31	83.52	83.93	1225875
2013-07-25	83.88	84.30	83.48	84.14	453685
2013-07-26	83.64	84.43	83.48	84.42	485634
2013-07-29	84.05	84.58	83.87	84.14	526121
2013-07-30	84.39	84.61	83.57	83.62	725560
2013-07-31	83.73	83.90	82.82	83.03	1032487
2013-08-01	83.48	83.72	82.74	83.59	631854
2013-08-02	83.52	83.80	83.17	83.65	482212
2013-08-05	83.51	84.16	83.46	84.10	398930
2013-08-06	83.86	84.10	83.22	83.64	462612
2013-08-07	83.27	83.52	82.72	83.15	753060
2013-08-08	83.27	84.33	83.15	83.96	447856
2013-08-09	84.00	84.37	83.82	83.92	553953
2013-08-12	83.84	84.29	83.29	84.06	328983
2013-08-13	84.25	84.68	84.06	84.29	276587
2013-08-14	84.33	85.11	84.12	85.10	874305
2013-08-15	84.46	84.70	83.43	83.68	1047756
2013-08-16	83.45	83.45	82.82	83.14	767180
2013-08-19	82.87	83.75	82.61	83.27	520958
2013-08-20	83.26	83.40	82.74	82.92	531054
2013-08-21	82.92	83.53	82.68	82.85	427502
2013-08-22	83.09	83.40	82.66	82.73	320664
2013-08-23	82.94	83.13	82.54	82.83	255131
2013-08-26	82.77	83.23	82.61	82.85	252122
2013-08-27	82.46	82.72	82.04	82.41	477744
2013-08-28	82.81	83.05	82.26	82.45	295055
2013-08-29	82.18	82.88	82.08	82.30	385951
2013-08-30	82.28	82.72	81.97	82.16	580796
2013-09-03	82.52	83.45	82.08	82.43	512139
2013-09-04	82.38	83.44	82.38	83.26	731465
2013-09-05	83.31	84.29	83.25	83.90	399766
2013-09-06	83.90	84.77	83.53	84.26	464150
2013-09-09	84.20	84.66	83.76	84.55	377280
2013-09-10	85.02	86.01	85.00	85.88	836675
2013-09-11	85.89	86.24	85.72	85.96	432187
2013-09-12	86.27	86.27	85.70	85.88	627264
2013-09-13	86.26	86.67	85.77	86.43	470137
2013-09-16	87.48	87.48	86.60	86.77	387743
2013-09-17	86.68	87.15	86.40	87.03	294646
2013-09-18	86.91	86.97	85.19	86.27	666406
2013-09-19	86.19	86.36	85.53	85.63	763924
2013-09-20	85.71	85.94	85.11	85.46	1379411
2013-09-23	85.15	85.53	84.74	85.35	561669
2013-09-24	85.49	85.78	84.99	85.12	479399
2013-09-25	85.29	85.43	84.73	84.76	429150
2013-09-26	84.93	85.56	84.58	84.86	333160
2013-09-27	84.76	84.76	84.23	84.66	488386
2013-09-30	84.36	85.14	83.91	85.09	490629
2013-10-01	85.17	85.37	84.61	84.93	638027
2013-10-02	84.85	85.79	84.63	85.69	643144
2013-10-03	85.43	85.83	84.95	85.66	544509
2013-10-04	85.53	86.32	85.51	86.24	559081
2013-10-07	85.67	86.06	85.24	85.88	361176
2013-10-08	85.87	86.43	85.77	85.89	601139
2013-10-09	85.93	86.24	85.09	85.95	592433
2013-10-10	84.78	85.52	84.42	85.00	931506
2013-10-11	85.01	86.38	84.91	86.24	607799
2013-10-14	85.88	86.69	85.64	86.37	494382
2013-10-15	86.08	86.57	85.23	85.37	701335
2013-10-16	85.62	86.84	85.49	86.80	631273
2013-10-17	86.52	88.11	85.68	88.02	1197652
2013-10-18	88.52	89.58	85.21	86.00	1359755
2013-10-21	86.08	86.14	84.77	85.25	702665
2013-10-22	85.55	86.69	85.37	86.59	836167
2013-10-23	86.40	87.24	86.18	87.07	642805
2013-10-24	87.01	87.54	86.03	86.05	498048
2013-10-25	85.89	86.40	84.62	86.02	773653
2013-10-28	86.00	86.54	85.59	86.05	878614
2013-10-29	85.93	87.52	85.92	87.15	732171
2013-10-30	87.63	87.63	86.79	86.85	666594
2013-10-31	86.98	87.49	86.00	86.61	870268
2013-11-01	86.62	86.90	85.96	86.81	611118
2013-11-04	87.15	88.23	87.03	88.17	713123
2013-11-05	88.10	88.17	87.38	87.90	613908
2013-11-06	87.86	88.70	87.52	88.55	422010
2013-11-07	88.86	90.27	88.30	89.55	898803
2013-11-08	89.25	90.14	88.97	90.10	507812
2013-11-11	89.82	91.00	89.82	90.69	733509
2013-11-12	90.47	90.75	89.30	90.48	776188
2013-11-13	90.44	90.95	89.95	90.49	557306
2013-11-14	90.67	92.24	90.25	92.18	816350
2013-11-15	92.04	92.70	91.04	91.27	767700
2013-11-18	91.26	91.73	89.42	89.88	801935
2013-11-19	89.51	89.94	88.47	89.23	704827
2013-11-20	89.15	90.01	88.76	89.39	400905
2013-11-21	89.73	90.09	89.39	89.98	470486
2013-11-22	90.00	90.28	89.63	90.26	308957
2013-11-25	90.66	91.28	90.45	90.85	515320
2013-11-26	90.81	90.93	90.14	90.17	745704
2013-11-27	90.04	91.13	86.97	87.79	1968049
2013-11-29	87.64	88.72	86.93	87.42	388519
2013-12-02	87.19	87.21	85.72	85.92	1563662
2013-12-03	85.90	86.28	85.42	85.83	713628
2013-12-04	85.28	85.56	84.00	85.13	891369
2013-12-05	85.11	85.65	84.60	85.18	828242
2013-12-06	85.82	86.31	85.27	85.83	850663
2013-12-09	85.80	86.42	85.60	86.09	548716
2013-12-10	85.93	86.25	84.45	85.10	1303566
2013-12-11	79.46	80.18	74.68	75.75	6145745
2013-12-12	75.58	76.34	74.85	75.32	2891538
2013-12-13	75.68	77.12	75.46	76.50	1714959
2013-12-16	76.85	77.28	76.85	77.11	1647204
2013-12-17	76.83	77.25	76.18	76.86	1464661
2013-12-18	76.43	77.71	76.34	77.34	1401519
2013-12-19	77.25	77.26	76.69	76.91	1469162
2013-12-20	77.16	77.43	76.99	77.25	1564782
2013-12-23	77.29	78.42	77.27	77.97	1609965
2013-12-24	78.13	78.53	77.55	78.13	656735
2013-12-26	78.28	78.32	77.52	77.85	285174
2013-12-27	78.43	78.69	78.06	78.08	354983
2013-12-30	77.99	78.59	77.58	78.21	491232
2013-12-31	78.41	78.96	78.27	78.43	361688
2014-01-02	78.43	78.65	77.29	77.45	1060349
2014-01-03	77.54	78.84	77.52	77.91	546885
2014-01-06	78.24	78.46	77.22	77.55	928527
2014-01-07	77.39	79.15	77.00	79.12	1370208
2014-01-08	79.22	79.56	77.54	78.72	1744395
2014-01-09	78.72	80.25	78.60	79.46	1294830
2014-01-10	79.23	79.60	78.64	78.95	1175961
2014-01-13	78.73	78.97	77.73	77.85	1149438
2014-01-14	78.04	78.24	77.19	78.08	1568939
2014-01-15	78.41	78.60	78.10	78.18	891810
2014-01-16	78.18	78.71	78.18	78.54	726763
2014-01-17	78.61	79.25	78.39	78.79	935365
2014-01-21	78.79	79.02	77.99	78.34	776445
2014-01-22	78.70	78.96	78.33	78.85	710711
2014-01-23	78.61	78.78	77.67	78.41	599024
2014-01-24	78.27	78.41	77.23	77.34	773014
2014-01-27	77.36	77.78	76.97	77.16	691569
2014-01-28	77.09	78.19	76.85	77.51	861876
2014-01-29	77.13	77.73	76.48	76.60	817208
2014-01-30	77.26	78.29	76.04	76.44	1136045
2014-01-31	77.42	77.42	76.31	77.10	1665410
2014-02-03	77.25	77.50	75.37	75.41	1731047
2014-02-04	75.57	76.82	74.89	76.36	1447490
2014-02-05	75.76	76.61	75.26	76.16	1097620
2014-02-06	76.16	77.66	75.72	77.52	1230174
2014-02-07	75.53	78.44	75.12	76.52	2294929
2014-02-10	77.73	78.45	77.32	78.41	1951222
2014-02-11	78.24	78.85	78.24	78.64	1614934
2014-02-12	78.92	79.28	78.01	78.09	997961
2014-02-13	77.53	78.90	77.20	78.80	856964
2014-02-14	78.73	79.95	78.66	78.91	864176
2014-02-18	78.80	79.65	78.79	79.27	884149
2014-02-19	79.14	79.48	78.88	79.04	931592
2014-02-20	79.14	80.00	78.75	79.56	761419
2014-02-21	79.59	80.48	79.34	80.31	1598250
2014-02-24	80.48	81.24	80.25	80.48	817647
2014-02-25	80.38	80.39	79.18	79.94	730671
2014-02-26	79.88	80.49	79.53	79.87	537161
2014-02-27	79.24	80.10	79.05	79.90	769700
2014-02-28	80.19	81.28	79.88	80.29	957804
2014-03-03	79.89	80.67	79.40	79.55	534699
2014-03-04	80.51	80.79	79.80	79.88	606495
2014-03-05	79.91	80.35	79.65	80.31	525622
2014-03-06	80.56	81.10	80.36	80.73	520441
2014-03-07	81.10	81.95	80.84	81.82	1030833
2014-03-10	81.25	81.46	79.74	80.35	1196457
2014-03-11	80.63	81.82	80.28	81.77	1237107
2014-03-12	81.55	82.89	81.54	82.37	1486295
2014-03-13	82.53	83.34	82.24	82.29	1383906
2014-03-14	82.05	82.30	81.67	82.08	944599
2014-03-17	82.21	82.87	82.08	82.35	832360
2014-03-18	82.34	84.23	82.34	84.12	770276
2014-03-19	84.12	84.60	83.72	84.33	1045484
2014-03-20	84.06	84.70	82.94	83.18	992125
2014-03-21	83.93	83.98	82.77	83.28	1565675
2014-03-24	83.26	83.27	81.31	81.41	1306485
2014-03-25	81.52	81.90	80.22	81.29	1690166
2014-03-26	83.89	87.55	83.69	84.67	4225122
2014-03-27	84.81	84.81	82.79	84.00	1800747
2014-03-28	84.43	85.10	84.00	84.15	805791
2014-03-31	84.49	84.85	84.06	84.30	654829
2014-04-01	85.97	88.11	85.61	87.78	2425514
2014-04-02	88.22	88.33	86.85	87.67	1524203
2014-04-03	88.05	88.24	87.25	87.97	1454994
2014-04-04	88.25	88.38	86.92	87.10	2083777
2014-04-07	87.13	87.32	84.98	85.27	1287472
2014-04-08	85.60	86.42	85.12	86.27	1248492
2014-04-09	86.37	86.69	85.58	86.60	876286
2014-04-10	86.41	86.68	85.39	85.53	1158385
2014-04-11	84.49	86.24	84.08	85.36	1141942
2014-04-14	85.96	86.73	85.14	86.48	886293
2014-04-15	86.72	87.35	86.16	87.17	1223104
2014-04-16	87.57	87.94	86.61	87.51	788799
2014-04-17	87.19	87.28	86.16	86.96	697072
2014-04-21	86.80	87.23	86.00	86.73	628206
2014-04-22	86.71	87.33	86.05	86.16	716986
2014-04-23	85.74	86.45	85.46	85.70	837236
2014-04-24	86.33	86.67	85.70	86.19	822544
2014-04-25	85.83	86.85	85.30	85.39	886993
2014-04-28	83.74	86.98	81.64	85.14	1897288
2014-04-29	85.20	85.94	84.24	84.79	1161211
2014-04-30	84.45	85.82	84.31	84.72	1085237
2014-05-01	84.67	85.70	84.41	85.08	780974
2014-05-02	84.97	85.05	84.14	84.31	607984
2014-05-05	83.81	84.42	83.52	84.33	649392
2014-05-06	84.12	84.42	83.58	84.30	632858
2014-05-07	84.50	84.97	83.94	84.73	626505
2014-05-08	84.80	85.79	84.62	84.94	838797
2014-05-09	84.86	86.25	84.73	85.99	871626
2014-05-12	86.04	86.62	85.49	85.74	1292871
2014-05-13	85.84	85.84	85.25	85.63	787061
2014-05-14	85.64	85.77	85.20	85.47	707496
2014-05-15	85.23	85.44	84.21	85.32	1292325
2014-05-16	85.38	85.48	84.89	85.27	690782
2014-05-19	85.05	86.11	84.97	85.73	1028817
2014-05-20	85.55	85.58	84.97	85.44	806265
2014-05-21	85.55	86.53	85.55	86.08	412426
2014-05-22	86.06	86.49	85.76	86.08	760059
2014-05-23	86.21	86.54	85.47	86.48	461242
2014-05-27	86.52	86.85	86.21	86.60	494556
2014-05-28	86.69	86.70	85.71	86.36	482314
2014-05-29	86.67	88.33	86.31	88.32	872801
2014-05-30	88.14	88.14	87.57	88.05	697629
2014-06-02	88.17	88.19	87.47	87.63	512810
2014-06-03	87.52	88.37	87.46	88.01	842064
2014-06-04	87.82	89.68	87.82	89.58	1050620
2014-06-05	89.45	90.45	88.91	89.84	832918
2014-06-06	89.95	90.11	88.68	88.79	796055
2014-06-09	88.83	89.07	88.24	88.42	454091
2014-06-10	88.36	88.81	88.05	88.18	491847
2014-06-11	87.88	87.88	86.93	87.59	482761
2014-06-12	87.25	88.35	86.70	87.37	571182
2014-06-13	87.27	87.50	86.82	87.35	380105
2014-06-16	87.18	87.25	86.36	86.52	496930
2014-06-17	86.71	86.83	85.59	85.82	867028
2014-06-18	85.94	86.42	85.49	86.12	713042
2014-06-19	86.43	86.68	85.88	86.61	1632663
2014-06-20	86.72	87.78	86.25	87.74	1733336
2014-06-23	88.01	88.14	87.21	88.00	1100977
2014-06-24	87.94	88.28	87.20	87.72	459363
2014-06-25	87.68	88.58	86.78	86.85	1007056
2014-06-26	86.82	86.83	85.59	86.16	664905
2014-06-27	85.74	87.33	85.29	87.31	1556654
2014-06-30	87.12	88.27	87.09	87.89	1300118
2014-07-01	88.54	89.92	87.35	89.72	1042826
2014-07-02	89.72	90.40	89.05	90.39	836214
2014-07-03	90.37	90.97	90.36	90.91	603576
2014-07-07	90.32	90.82	89.57	90.06	639929
2014-07-08	89.96	90.12	89.12	89.17	664607
2014-07-09	89.15	89.67	88.50	89.65	633003
2014-07-10	88.91	89.53	88.68	89.24	562143
2014-07-11	89.15	89.90	88.57	89.77	473153
2014-07-14	90.37	90.94	89.98	90.21	793685
2014-07-15	90.43	91.70	90.11	90.24	549705
2014-07-16	90.91	91.61	90.61	91.34	652839
2014-07-17	91.67	92.20	90.29	90.48	1492690
2014-07-18	90.12	91.14	87.24	88.83	1875790
2014-07-21	89.14	90.12	88.47	90.04	894433
2014-07-22	90.36	91.04	90.05	90.64	522541
2014-07-23	90.57	90.77	89.82	90.67	499082
2014-07-24	90.85	91.48	90.36	91.07	605959
2014-07-25	91.04	91.47	89.94	91.03	474344
2014-07-28	90.83	91.03	90.37	90.74	419317
2014-07-29	90.73	91.40	90.36	90.45	400679
2014-07-30	90.82	91.19	90.30	90.87	531377
2014-07-31	90.57	90.71	88.98	89.00	651368
2014-08-01	88.69	89.56	87.72	88.60	697151
2014-08-04	88.59	89.44	88.12	89.36	437906
2014-08-05	89.32	89.51	88.12	88.35	465351
2014-08-06	88.02	88.74	87.73	88.36	473248
2014-08-07	88.46	88.97	87.41	87.56	443431
2014-08-08	87.52	88.64	87.44	88.53	543379
2014-08-11	88.60	88.98	88.14	88.28	490310
2014-08-12	88.30	88.64	88.07	88.26	353464
2014-08-13	88.58	89.28	88.25	88.97	914679
2014-08-14	89.04	90.42	89.04	90.08	632900
2014-08-15	90.29	90.51	88.86	89.22	463763
2014-08-18	89.63	90.71	89.34	90.42	548663
2014-08-19	90.35	90.98	90.12	90.81	350109
2014-08-20	90.47	91.26	90.12	91.11	439689
2014-08-21	91.15	91.78	90.83	91.69	389502
2014-08-22	91.51	91.51	90.79	91.17	475170
2014-08-25	91.41	92.15	90.98	91.78	347049
2014-08-26	91.84	92.08	90.98	91.35	360094
2014-08-27	91.57	92.42	90.72	90.79	594379
2014-08-28	90.72	90.97	90.12	90.46	423749
2014-08-29	90.38	92.12	90.38	92.04	420334
2014-09-02	92.06	92.42	91.27	91.45	482179
2014-09-03	91.70	92.92	91.70	92.80	598674
2014-09-04	92.80	93.28	92.22	92.68	582533
2014-09-05	92.53	92.97	92.43	92.68	455810
2014-09-08	92.68	93.03	92.36	92.81	369572
2014-09-09	92.89	93.36	92.55	92.91	385773
2014-09-10	93.01	93.16	91.64	91.98	343575
2014-09-11	91.62	92.07	91.24	92.07	311097
2014-09-12	91.86	92.05	91.08	91.28	559267
2014-09-15	91.52	91.70	90.64	90.86	312652
2014-09-16	91.03	92.22	90.64	91.85	415229
2014-09-17	91.73	92.12	90.87	91.09	432340
2014-09-18	91.11	91.57	90.48	91.03	435798
2014-09-19	91.48	91.64	90.97	91.09	541762
2014-09-22	90.91	91.02	89.47	89.70	498199
2014-09-23	89.55	89.64	88.25	88.37	666318
2014-09-24	88.19	89.21	88.09	89.16	522068
2014-09-25	89.02	89.03	87.58	87.58	402187
2014-09-26	87.79	88.39	87.34	88.24	705596
2014-09-29	87.41	88.76	87.16	88.53	547685
2014-09-30	88.42	88.42	87.33	87.33	405682
2014-10-01	87.45	87.95	86.78	86.85	736688
2014-10-02	86.85	88.04	86.46	87.69	551064
2014-10-03	88.21	88.36	87.16	88.00	809028
2014-10-06	88.42	88.54	86.50	87.03	467011
2014-10-07	86.70	86.70	84.88	84.94	974017
2014-10-08	85.08	86.59	84.54	86.49	911947
2014-10-09	86.58	86.76	84.46	84.49	570907
2014-10-10	84.73	85.94	84.63	85.02	623951
2014-10-13	84.79	86.38	84.73	84.79	686036
2014-10-14	84.97	85.61	83.86	83.95	575555
2014-10-15	84.05	84.68	82.06	84.35	960618
2014-10-16	82.84	84.34	82.84	84.12	826271
2014-10-17	84.65	85.27	84.34	84.69	416960
2014-10-20	84.35	84.97	84.20	84.92	449171
2014-10-21	85.33	87.09	85.28	86.95	438582
2014-10-22	86.89	88.11	86.55	86.75	909739
2014-10-23	87.24	89.15	87.03	88.13	611136
2014-10-24	88.51	89.17	87.93	89.03	494732
2014-10-27	89.02	89.05	88.12	88.53	568036
2014-10-28	89.29	93.51	88.91	92.28	1434327
2014-10-29	92.59	92.76	90.94	91.58	855581
2014-10-30	91.58	92.20	91.22	92.18	955000
2014-10-31	93.82	93.96	92.91	93.81	901226
2014-11-03	89.94	90.12	85.53	86.89	8324017
2014-11-04	86.74	88.38	85.94	87.88	3611963
2014-11-05	88.02	88.35	86.82	87.73	1619342
2014-11-06	87.73	88.37	87.48	88.35	1285056
2014-11-07	88.18	88.33	85.88	86.28	1978501
2014-11-10	86.63	86.96	86.06	86.67	1189264
2014-11-11	86.69	86.76	85.54	85.91	1118200
2014-11-12	85.49	86.60	84.98	86.43	1870446
2014-11-13	85.57	86.13	84.80	86.07	831533
2014-11-14	85.59	85.74	84.66	84.84	1517532
2014-11-17	84.82	86.04	84.58	85.90	1408914
2014-11-18	86.20	86.98	85.83	86.85	1201832
2014-11-19	86.96	87.39	86.53	86.65	939632
2014-11-20	86.43	86.73	85.60	86.38	991545
2014-11-21	87.42	87.55	86.13	86.23	1444539
2014-11-24	86.47	87.34	86.24	87.26	1028155
2014-11-25	87.06	87.52	86.13	86.29	1818088
2014-11-26	86.20	87.93	85.98	87.68	1614942
2014-11-28	87.97	90.24	87.87	89.82	1132203
2014-12-01	89.82	90.33	88.78	89.30	1624637
2014-12-02	89.78	90.12	88.48	90.00	1572440
2014-12-03	90.06	90.98	89.45	90.79	1455096
2014-12-04	90.79	90.85	89.24	89.94	1685683
2014-12-05	90.20	91.94	89.95	91.10	1412430
2014-12-08	91.11	91.93	90.30	90.40	1421802
2014-12-09	89.51	90.41	89.25	89.94	1077747
2014-12-10	89.58	90.12	88.74	89.09	1210230
2014-12-11	89.76	90.25	89.05	89.27	803685
2014-12-12	88.63	89.29	87.45	87.48	1219891
2014-12-15	87.76	88.17	86.52	87.00	1213878
2014-12-16	87.03	89.53	86.42	87.46	1449689
2014-12-17	86.86	89.25	85.74	88.89	2373200
2014-12-18	89.02	91.41	89.02	91.36	2071318
2014-12-19	91.51	92.23	90.40	90.81	2205265
2014-12-22	90.81	92.72	90.81	91.96	1110190
2014-12-23	92.32	92.34	91.26	91.95	976034
2014-12-24	92.05	93.11	91.54	92.43	784879
2014-12-26	92.70	93.54	92.17	92.91	822614
2014-12-29	92.65	93.38	92.33	93.04	700398
2014-12-30	92.82	94.28	92.74	94.06	1014998
2014-12-31	94.05	94.22	92.52	92.61	895424
2015-01-02	94.15	96.67	93.98	95.63	2068523
2015-01-05	96.48	97.81	95.87	96.47	3031344
2015-01-06	96.42	96.56	93.32	94.93	2850899
2015-01-07	95.20	96.94	95.11	96.60	1629660
2015-01-08	98.35	99.92	98.16	99.20	2019001
2015-01-09	99.18	100.12	98.30	99.57	2026549
2015-01-12	100.54	100.84	99.29	99.43	1844456
2015-01-13	100.31	101.34	98.58	99.45	1489420
2015-01-14	98.30	99.62	97.89	98.49	1604849
2015-01-15	98.80	99.42	98.28	98.64	1188790
2015-01-16	98.71	100.54	98.11	100.46	1136027
2015-01-20	101.21	101.71	100.15	100.62	1097546
2015-01-21	100.51	100.76	99.19	99.56	883184
2015-01-22	99.90	102.32	99.32	102.03	1028558
2015-01-23	102.19	102.21	100.55	100.67	990363
2015-01-26	100.42	100.70	99.58	100.59	936443
2015-01-27	99.61	100.11	99.19	99.81	1253273
2015-01-28	100.02	100.72	98.88	99.13	1869244
2015-01-29	99.48	99.76	98.33	99.67	1361400
2015-01-30	99.04	99.49	98.41	98.52	1302326
2015-02-02	97.27	99.15	96.78	99.14	1448211
2015-02-03	99.11	100.36	98.62	100.33	1258406
2015-02-04	100.06	100.79	99.39	100.47	1640894
2015-02-05	100.78	100.78	99.16	99.57	1172364
2015-02-06	99.33	99.94	98.47	98.84	674918
2015-02-09	98.61	98.91	97.00	97.52	1185347
2015-02-10	97.90	99.18	97.74	99.04	810565
2015-02-11	98.66	100.33	98.66	100.19	968649
2015-02-12	100.18	100.51	99.29	100.29	867510
2015-02-13	100.24	100.46	99.55	100.34	946951
2015-02-17	99.47	100.88	99.47	100.65	782636
2015-02-18	100.47	101.15	99.98	100.42	4854877
2015-02-19	99.39	100.65	99.17	100.54	1509134
2015-02-20	104.04	105.57	101.27	103.93	3015337
2015-02-23	106.13	106.91	104.94	105.49	2429007
2015-02-24	106.05	106.53	104.30	104.90	1545404
2015-02-25	105.02	105.11	103.78	105.06	1227178
2015-02-26	105.80	106.92	105.08	106.87	1640334
2015-02-27	106.84	106.84	105.45	105.60	1416239
2015-03-02	105.89	107.02	105.37	105.88	830437
2015-03-03	106.22	106.63	105.18	106.31	1134707
2015-03-04	105.75	107.37	105.45	106.35	1103406
2015-03-05	106.74	106.81	105.57	105.81	836007
2015-03-06	105.15	105.56	103.83	104.46	1307576
2015-03-09	104.73	104.90	103.63	104.00	928604
2015-03-10	103.09	104.72	103.08	104.13	866323
2015-03-11	104.18	105.16	103.89	104.06	676363
2015-03-12	105.08	106.67	104.73	106.67	720199
2015-03-13	106.28	106.92	105.65	106.20	606900
2015-03-16	106.94	108.38	106.77	107.87	853098
2015-03-17	107.39	107.62	106.86	107.52	796609
2015-03-18	107.53	109.40	107.27	108.84	812570
2015-03-19	108.53	108.91	107.96	108.37	584375
2015-03-20	109.28	109.28	107.94	108.84	1229723
2015-03-23	109.02	110.41	108.46	110.02	808202
2015-03-24	110.09	111.72	109.87	109.95	1150493
2015-03-25	110.02	111.11	108.73	108.91	1245418
2015-03-26	107.91	108.27	106.59	107.98	1254138
2015-03-27	108.69	109.32	108.30	109.14	1032344
2015-03-30	109.15	109.73	108.55	109.25	586436
2015-03-31	111.45	112.60	107.97	108.23	1140640
2015-04-01	108.05	108.05	107.05	108.05	861423
2015-04-02	108.36	108.55	107.21	107.47	794497
2015-04-06	106.63	108.56	106.00	108.00	877139
2015-04-07	107.87	108.31	106.87	106.91	610022
2015-04-08	106.88	107.99	106.45	107.81	657813
2015-04-09	107.78	108.47	107.12	108.21	449845
2015-04-10	108.21	108.39	107.65	108.21	440736
2015-04-13	107.92	108.47	107.34	107.45	365302
2015-04-14	107.18	107.41	106.58	106.84	518575
2015-04-15	106.85	108.67	106.85	107.63	786336
2015-04-16	107.46	107.84	106.88	107.71	372702
2015-04-17	107.14	107.55	106.29	106.78	499743
2015-04-20	107.33	107.67	106.80	107.59	369245
2015-04-21	107.97	108.48	107.74	108.07	485136
2015-04-22	108.26	108.83	107.32	108.37	1179776
2015-04-23	108.36	108.78	107.87	108.48	2730889
2015-04-24	108.39	109.87	107.43	108.95	1129623
2015-04-27	109.87	111.01	107.40	107.81	1703743
2015-04-28	107.62	108.07	103.22	105.97	2882669
2015-04-29	105.66	106.07	102.50	103.56	1266098
2015-04-30	103.79	103.97	101.91	102.62	1387254
2015-05-01	102.74	103.52	101.59	102.80	1397514
2015-05-04	102.42	103.50	102.03	102.30	1178230
2015-05-05	101.52	102.03	100.61	100.68	1260526
2015-05-06	100.78	101.32	100.18	100.60	992391
2015-05-07	100.61	102.02	100.61	101.62	836162
2015-05-08	102.67	103.00	101.45	101.63	722703
2015-05-11	101.39	101.75	100.77	100.82	854453
2015-05-12	100.09	100.75	99.72	99.82	939195
2015-05-13	100.24	100.97	99.57	100.05	1283612
2015-05-14	100.60	101.04	100.13	101.02	2046946
2015-05-15	101.27	101.31	100.55	100.67	1025294
2015-05-18	100.94	102.10	100.65	101.92	2009162
2015-05-19	102.30	102.47	101.53	101.57	1937084
2015-05-20	101.91	103.46	101.72	102.61	1731100
2015-05-21	102.61	103.48	102.30	103.31	1081451
2015-05-22	103.37	107.68	102.87	104.22	2501694
2015-05-26	103.65	104.32	102.59	102.84	1372648
2015-05-27	102.78	103.38	102.39	102.53	929755
2015-05-28	102.53	102.86	101.70	102.06	849796
2015-05-29	102.21	102.55	101.02	101.24	1239776
2015-06-01	101.40	102.04	101.03	101.87	858391
2015-06-02	101.46	101.67	100.86	101.28	771047
2015-06-03	101.22	101.53	100.37	100.74	1006382
2015-06-04	100.11	103.07	100.11	102.77	1953834
2015-06-05	102.47	102.86	101.87	102.44	1398066
2015-06-08	102.83	103.86	102.36	103.45	1378764
2015-06-09	103.30	103.38	102.65	102.92	1254757
2015-06-10	102.88	104.12	102.82	103.59	1235018
2015-06-11	103.86	104.30	103.73	103.98	903544
2015-06-12	103.25	103.93	102.87	102.90	710710
2015-06-15	102.24	102.59	101.68	102.39	941895
2015-06-16	102.66	103.68	102.33	103.41	950760
2015-06-17	103.73	103.81	102.72	103.07	632793
2015-06-18	103.41	103.82	102.95	103.21	686903
2015-06-19	103.56	104.31	103.08	103.88	780728
2015-06-22	104.87	105.15	103.36	103.65	638491
2015-06-23	103.61	103.95	102.63	102.91	846680
2015-06-24	102.74	102.78	101.82	101.82	861768
2015-06-25	102.19	104.77	101.72	103.81	1327648
2015-06-26	104.12	104.52	103.65	104.39	1248605
2015-06-29	103.60	104.13	102.39	102.48	1168961
2015-06-30	103.18	104.10	102.60	104.05	1242616
2015-07-01	104.41	105.87	103.63	104.88	1415907
2015-07-02	104.64	104.83	103.35	103.64	1299151
2015-07-06	102.55	103.20	102.28	103.20	1381370
2015-07-07	103.53	103.68	102.05	103.48	1377093
2015-07-08	102.84	103.21	101.08	101.31	1208735
2015-07-09	102.24	103.04	102.19	102.52	1096318
2015-07-10	103.56	104.04	103.12	103.22	663972
2015-07-13	103.89	105.03	103.57	104.85	645409
2015-07-14	104.96	106.60	104.76	106.21	822312
2015-07-15	106.11	106.42	104.90	105.37	646842
2015-07-16	105.51	106.27	104.95	106.17	614001
2015-07-17	105.81	105.96	104.91	104.97	1220013
2015-07-20	104.97	105.36	103.72	105.08	565463
2015-07-21	105.30	105.45	103.38	103.92	976482
2015-07-22	103.64	104.26	103.58	104.01	659178
2015-07-23	103.93	106.50	103.93	105.39	980048
2015-07-24	105.13	105.35	104.64	104.87	527932
2015-07-27	104.72	104.97	103.94	104.47	1152876
2015-07-28	104.63	105.13	101.15	104.90	2544879
2015-07-29	105.48	108.85	105.34	108.42	1821889
2015-07-30	108.38	108.79	107.19	107.82	1104245
2015-07-31	108.11	109.86	108.05	109.26	1265361
2015-08-03	109.71	110.59	108.91	109.31	1351367
2015-08-04	109.41	109.68	108.68	109.02	868778
2015-08-05	109.44	109.79	107.98	109.30	1031132
2015-08-06	109.45	109.54	107.18	107.72	919026
2015-08-07	107.77	107.80	105.87	107.07	671679
2015-08-10	107.68	108.05	107.23	107.45	447472
2015-08-11	107.14	107.45	105.98	106.85	488733
2015-08-12	106.16	106.56	105.13	106.39	748769
2015-08-13	106.60	107.17	106.08	106.27	752847
2015-08-14	106.44	107.02	105.86	106.48	697263
2015-08-17	106.24	107.16	105.45	107.08	917939
2015-08-18	107.63	108.60	107.23	107.43	1143699
2015-08-19	106.86	108.02	106.34	107.50	696313
2015-08-20	106.66	107.13	104.85	104.85	736592
2015-08-21	104.24	104.85	102.91	103.26	1448598
2015-08-24	99.88	101.63	98.56	99.03	2068103
2015-08-25	101.39	101.39	98.23	98.50	1494319
2015-08-26	100.09	101.21	98.72	101.11	1106041
2015-08-27	101.75	103.30	101.26	102.84	1010269
2015-08-28	102.68	103.24	102.02	102.66	717592
2015-08-31	102.61	103.45	100.93	101.12	667868
2015-09-01	99.31	100.30	98.78	99.35	1977763
2015-09-02	100.01	100.30	98.51	99.89	1091947
2015-09-03	100.18	102.72	100.11	100.87	793317
2015-09-04	99.77	100.60	99.28	99.90	940671
2015-09-08	101.09	102.04	100.30	101.79	895497
2015-09-09	102.44	105.72	100.63	100.85	955179
2015-09-10	100.58	101.29	100.30	100.87	830452
2015-09-11	100.37	101.73	99.57	101.73	1011387
2015-09-14	102.00	102.12	101.04	101.53	707706
2015-09-15	101.88	103.33	101.23	102.95	762313
2015-09-16	103.21	103.58	102.44	102.90	670746
2015-09-17	103.09	104.57	102.55	103.39	655633
2015-09-18	102.25	103.28	102.14	102.48	1364072
2015-09-21	103.00	103.76	101.31	102.00	1478838
2015-09-22	101.24	101.27	100.23	100.87	1050012
2015-09-23	100.76	101.22	99.93	100.25	840543
2015-09-24	99.61	99.79	98.35	98.97	1385597
2015-09-25	99.41	99.55	96.28	96.98	1404896
2015-09-28	95.90	95.90	91.66	92.93	2186051
2015-09-29	92.93	94.37	90.79	91.72	1894081
2015-09-30	92.88	93.50	92.18	93.10	1130084
2015-10-01	92.95	95.00	92.10	94.57	1476690
2015-10-02	93.55	96.48	93.30	96.38	1041068
2015-10-05	97.16	97.58	96.25	97.36	833607
2015-10-06	97.32	97.48	93.87	94.66	774961
2015-10-07	94.81	96.15	94.06	95.85	761809
2015-10-08	95.64	96.30	94.56	95.88	894636
2015-10-09	95.94	97.33	95.57	96.43	623545
2015-10-12	96.39	96.84	94.38	96.65	1326214
2015-10-13	96.55	96.60	95.14	95.36	726500
2015-10-14	95.59	96.29	94.59	95.75	1415328
2015-10-15	95.83	99.21	95.57	99.03	2190897
2015-10-16	99.39	101.44	99.21	100.78	1260071
2015-10-19	100.61	100.98	100.00	100.76	1152286
2015-10-20	100.88	101.44	99.87	100.92	530301
2015-10-21	101.34	101.73	98.32	99.60	1186750
2015-10-22	99.15	99.30	92.61	94.00	2751873
2015-10-23	95.06	96.88	94.35	96.09	1696644
2015-10-26	97.83	101.42	97.57	101.06	1885070
2015-10-27	100.97	103.98	100.43	103.57	1695947
2015-10-28	103.84	105.65	102.87	105.41	1718229
2015-10-29	105.15	106.86	105.10	105.87	1012186
2015-10-30	105.21	106.35	104.61	105.35	879060
2015-11-02	105.81	106.96	105.29	106.83	709710
2015-11-03	106.72	107.00	105.70	106.48	869993
2015-11-04	106.72	107.22	105.33	105.65	884031
2015-11-05	106.06	106.07	104.24	104.66	1308972
2015-11-06	104.50	104.82	103.69	104.51	914035
2015-11-09	104.23	105.53	103.74	105.45	1020785
2015-11-10	105.33	106.66	105.05	106.33	927664
2015-11-11	106.79	106.79	103.77	103.93	597132
2015-11-12	103.68	103.89	102.63	102.71	344855
2015-11-13	102.68	103.45	102.04	102.73	401361
2015-11-16	102.73	103.77	102.73	103.73	495563
2015-11-17	103.43	106.32	102.93	105.93	899396
2015-11-18	106.43	107.06	105.63	106.60	662834
2015-11-19	106.24	106.40	102.59	103.25	1080485
2015-11-20	103.98	104.77	103.36	104.26	919586
2015-11-23	103.94	104.78	103.76	103.95	1061683
2015-11-24	103.00	104.11	102.83	104.01	1083196
2015-11-25	104.16	105.05	103.95	104.56	581459
2015-11-27	104.96	105.69	104.54	104.78	221657
2015-11-30	104.90	105.41	103.66	104.32	1414235
2015-12-01	105.11	108.13	104.24	107.57	1126502
2015-12-02	107.45	108.36	106.04	106.59	1066569
2015-12-03	106.69	107.00	103.04	103.86	1219193
2015-12-04	104.03	107.26	104.03	107.07	842848
2015-12-07	106.84	107.08	106.18	107.04	829216
2015-12-08	105.47	107.62	105.46	107.38	1120701
2015-12-09	107.28	107.89	105.15	105.47	1102534
2015-12-10	105.25	106.58	104.94	105.22	528466
2015-12-11	104.38	104.85	103.44	104.00	796073
2015-12-14	104.22	104.76	100.97	102.72	1490935
2015-12-15	103.70	106.02	103.31	105.36	983018
2015-12-16	105.96	107.03	103.49	104.73	967661
2015-12-17	104.54	105.87	104.03	104.44	1073988
2015-12-18	104.30	105.72	104.07	104.51	2140484
2015-12-21	103.81	107.46	103.81	106.84	912549
2015-12-22	107.09	107.30	105.21	106.72	564709
2015-12-23	107.15	107.63	106.52	106.99	397279
2015-12-24	106.58	107.37	106.42	107.03	160647
2015-12-28	106.72	106.96	105.82	106.78	383823
2015-12-29	107.29	108.23	107.08	107.46	414093
2015-12-30	107.14	107.75	106.43	106.60	471022
2015-12-31	106.23	107.01	105.77	106.12	604175
2016-01-04	104.60	105.88	104.49	105.48	801219
2016-01-05	105.71	106.42	104.34	104.72	933683
2016-01-06	103.68	104.98	103.00	103.72	1397087
2016-01-07	102.18	103.42	101.39	101.79	780557
2016-01-08	102.18	103.57	99.69	99.78	1420699
2016-01-11	100.41	101.06	98.26	99.24	1288334
2016-01-12	99.85	101.26	97.37	98.81	871471
2016-01-13	98.72	99.48	95.02	95.94	1058541
2016-01-14	96.20	96.72	94.75	95.87	1278700
2016-01-15	93.95	95.50	93.22	95.33	1609891
2016-01-19	96.47	96.54	92.95	94.36	1300337
2016-01-20	93.16	95.06	91.30	94.15	1698220
2016-01-21	94.40	94.88	93.20	93.56	940312
2016-01-22	94.36	97.29	94.36	96.96	1175582
2016-01-25	96.82	97.33	95.14	95.27	641211
2016-01-26	95.42	97.50	94.90	96.73	704412
2016-01-27	96.81	98.67	95.57	96.84	1256616
2016-01-28	97.11	97.62	93.82	94.24	752724
2016-01-29	94.60	96.55	93.94	96.43	861474
2016-02-01	95.38	97.49	95.32	96.36	860035
2016-02-02	95.36	95.85	93.42	93.84	1244288
2016-02-03	94.31	94.51	91.58	93.43	716506
2016-02-04	92.83	93.99	92.12	92.98	639651
2016-02-05	92.65	92.83	90.60	91.13	785905
2016-02-08	90.18	90.20	83.94	86.64	2735668
2016-02-09	85.88	88.97	85.52	88.00	1299094
2016-02-10	88.18	91.69	87.94	89.77	1065363
2016-02-11	89.52	89.86	86.67	87.03	1282375
2016-02-12	87.34	89.03	87.15	88.42	1156272
2016-02-16	88.91	90.04	87.91	89.70	1202163
2016-02-17	89.78	92.23	88.85	90.81	1444726
2016-02-18	90.91	94.54	90.03	93.24	2075454
2016-02-19	93.19	93.85	90.99	93.32	1348943
2016-02-22	93.82	96.07	93.69	94.91	1502856
2016-02-23	94.46	95.27	93.61	93.90	603435
2016-02-24	92.96	94.66	92.35	94.57	791186
2016-02-25	94.83	96.42	93.69	95.03	581544
2016-02-26	95.14	95.70	94.73	95.30	635548
2016-02-29	95.09	95.45	94.17	94.28	779901
2016-03-01	95.21	95.91	93.51	95.43	1097442
2016-03-02	95.06	95.41	93.65	94.30	829341
2016-03-03	94.19	96.25	94.12	96.06	1289320
2016-03-04	96.40	97.53	94.30	96.28	1360960
2016-03-07	95.97	97.75	95.81	95.99	1099233
2016-03-08	95.33	95.51	94.60	94.69	920966
2016-03-09	95.08	96.00	94.42	95.39	869551
2016-03-10	95.70	96.16	94.83	95.64	948259
2016-03-11	96.19	100.12	95.93	99.13	1517410
2016-03-14	98.98	99.67	98.40	98.73	641892
2016-03-15	98.11	98.29	96.38	96.63	689090
2016-03-16	96.62	98.42	96.39	97.91	710243
2016-03-17	97.95	98.30	95.73	96.42	988480
2016-03-18	96.65	99.33	96.60	98.42	1142769
2016-03-21	98.32	98.36	97.08	97.95	550787
2016-03-22	97.72	98.41	97.06	97.75	727840
2016-03-23	97.99	98.32	97.46	97.78	706881
2016-03-24	97.09	97.88	96.27	97.87	617612
2016-03-28	98.18	98.43	96.89	97.96	665056
2016-03-29	98.12	99.43	97.39	99.34	815761
2016-03-30	99.53	101.95	99.36	101.15	847287
2016-03-31	100.30	100.88	99.26	100.54	898968
2016-04-01	100.18	101.87	99.55	101.65	618974
2016-04-04	101.82	102.48	100.98	101.52	587603
2016-04-05	100.75	101.77	100.48	100.68	940717
2016-04-06	100.56	103.03	100.42	102.65	1456577
2016-04-07	101.89	103.06	101.18	101.68	666749
2016-04-08	102.43	102.74	101.49	101.73	490567
2016-04-11	101.80	102.19	100.64	100.97	595011
2016-04-12	100.98	101.50	100.43	100.90	934896
2016-04-13	101.37	101.79	100.74	101.50	757493
2016-04-14	101.45	102.56	101.16	102.15	655291
2016-04-15	102.35	102.76	101.48	102.62	656411
2016-04-18	102.54	103.44	101.90	101.99	1415201
2016-04-19	102.43	102.81	101.73	102.13	736287
2016-04-20	102.40	102.65	101.50	102.15	963009
2016-04-21	101.95	104.72	101.58	103.86	2252783
2016-04-22	104.04	104.73	102.77	104.52	1543310
2016-04-25	107.54	109.39	104.96	107.38	2501988
2016-04-26	107.71	109.05	107.42	108.78	1803804
2016-04-27	109.01	109.17	107.56	109.01	1196293
2016-04-28	108.15	110.12	107.52	107.78	747594
2016-04-29	107.44	107.93	106.71	107.57	784878
2016-05-02	107.62	108.38	107.28	108.03	784737
2016-05-03	107.05	108.14	106.62	107.57	862872
2016-05-04	106.84	107.69	106.21	106.59	810524
2016-05-05	106.53	107.51	106.17	106.85	683031
2016-05-06	106.24	107.01	105.45	106.68	900849
2016-05-09	106.38	107.93	105.58	107.24	612122
2016-05-10	107.68	108.80	107.12	108.75	793991
2016-05-11	108.91	110.24	108.72	108.78	747427
2016-05-12	108.96	109.17	106.90	107.94	527803
2016-05-13	107.80	109.08	107.80	108.85	1106286
2016-05-16	108.87	109.92	108.37	109.39	875236
2016-05-17	109.34	109.66	107.40	108.31	865645
2016-05-18	108.30	108.83	107.30	108.39	593850
2016-05-19	107.83	109.28	107.37	108.24	469789
2016-05-20	108.66	109.04	108.12	108.67	517562
2016-05-23	108.46	108.92	107.04	108.66	542261
2016-05-24	109.10	110.34	107.30	110.00	643862
2016-05-25	110.19	110.97	109.23	109.51	1134385
2016-05-26	109.51	109.82	108.41	109.27	696471
2016-05-27	109.45	110.20	109.29	109.87	406391
2016-05-31	109.99	110.54	109.27	109.82	666897
2016-06-01	109.37	110.25	109.13	110.07	630592
2016-06-02	110.05	111.21	109.42	111.20	944303
2016-06-03	111.39	111.39	109.51	110.64	813625
2016-06-06	110.30	111.61	109.63	111.57	887521
2016-06-07	111.50	111.75	110.51	111.22	825376
2016-06-08	111.28	112.87	110.96	112.85	1010626
2016-06-09	112.75	113.29	111.97	112.60	475120
2016-06-10	111.81	112.60	111.26	111.84	766931
2016-06-13	111.14	111.69	109.32	109.47	1159900
2016-06-14	109.08	110.30	109.08	109.69	960218
2016-06-15	109.93	110.23	108.37	108.48	720574
2016-06-16	107.65	109.40	107.29	109.31	783270
2016-06-17	109.09	109.43	107.36	107.89	916987
2016-06-20	110.08	110.85	108.96	109.45	1765139
2016-06-21	109.45	110.59	109.11	110.06	780816
2016-06-22	110.35	112.04	109.70	111.38	1024547
2016-06-23	112.06	112.96	111.82	112.60	1038812
2016-06-24	109.35	111.70	108.31	111.26	1794764
2016-06-27	111.10	111.78	106.89	107.75	1900702
2016-06-28	108.83	109.05	107.90	108.55	1291084
2016-06-29	109.63	111.73	109.57	111.05	1030807
2016-06-30	111.33	112.06	110.11	111.81	1408620
2016-07-01	111.99	112.76	111.31	112.69	976181
2016-07-05	112.06	112.47	111.52	112.21	544185
2016-07-06	112.07	113.46	111.81	113.27	801832
2016-07-07	113.47	114.14	113.14	113.27	982679
2016-07-08	113.98	116.41	113.65	116.13	1271558
2016-07-11	116.40	117.10	115.90	116.35	659485
2016-07-12	116.96	117.39	116.63	116.95	779368
2016-07-13	117.56	118.00	116.64	116.65	708789
2016-07-14	117.06	117.22	116.63	117.01	738022
2016-07-15	117.22	117.31	116.71	116.90	448073
2016-07-18	116.84	117.57	116.45	117.09	500501
2016-07-19	117.08	117.87	116.90	117.42	1100123
2016-07-20	117.57	118.99	117.17	118.55	1131737
2016-07-21	118.36	119.53	117.95	118.35	718166
2016-07-22	118.60	119.29	118.54	119.15	513195
2016-07-25	119.09	119.14	118.05	118.31	656486
2016-07-26	117.79	118.52	117.47	118.45	868939
2016-07-27	118.46	119.99	115.79	118.11	1321497
2016-07-28	118.11	119.38	117.40	118.89	663067
2016-07-29	118.70	119.86	118.43	119.79	810187
2016-08-01	120.05	120.54	119.31	119.85	942826
2016-08-02	119.90	120.05	118.45	119.63	1112178
2016-08-03	119.31	120.73	119.30	120.28	717642
2016-08-04	120.54	120.86	119.81	120.24	930967
2016-08-05	120.59	121.30	120.33	120.82	774641
2016-08-08	120.85	121.08	119.43	119.61	792565
2016-08-09	119.93	120.44	119.46	120.14	475426
2016-08-10	119.95	120.38	119.32	120.29	349938
2016-08-11	120.40	121.07	120.40	121.01	437406
2016-08-12	120.52	120.98	120.06	120.21	613395
2016-08-15	120.62	120.85	119.84	119.97	401481
2016-08-16	119.87	120.21	118.60	119.21	658956
2016-08-17	119.43	120.13	118.36	118.66	811364
2016-08-18	118.70	119.34	118.49	119.06	519073
2016-08-19	118.59	118.80	118.09	118.49	494938
2016-08-22	118.58	119.07	117.96	118.82	452686
2016-08-23	119.03	119.21	118.50	118.51	429525
2016-08-24	118.46	119.03	116.72	117.01	593766
2016-08-25	116.61	117.69	116.01	116.23	835899
2016-08-26	116.23	117.79	116.05	116.77	781234
2016-08-29	116.90	118.60	116.81	118.23	517521
2016-08-30	118.19	118.59	117.72	118.13	338906
2016-08-31	117.81	118.02	116.71	117.53	497113
2016-09-01	117.53	117.71	116.30	116.84	465523
2016-09-02	117.36	118.24	116.85	118.20	594387
2016-09-06	118.37	118.77	117.95	118.77	723969
2016-09-07	118.45	120.68	118.37	120.56	820007
2016-09-08	119.68	120.28	119.18	119.41	851438
2016-09-09	118.45	118.45	115.89	115.89	760861
2016-09-12	115.87	117.90	115.30	117.57	895016
2016-09-13	115.01	115.71	113.26	114.45	1443967
2016-09-14	114.78	114.90	113.80	114.15	555783
2016-09-15	114.21	116.10	113.79	115.60	631321
2016-09-16	115.63	116.83	114.65	116.20	802175
2016-09-19	116.84	117.22	115.51	115.88	672904
2016-09-20	116.95	116.95	115.25	115.59	438449
2016-09-21	115.85	117.51	115.56	117.35	407258
2016-09-22	117.99	118.64	117.78	118.30	421597
2016-09-23	118.06	118.47	117.28	117.93	342435
2016-09-26	117.24	117.73	117.04	117.61	642729
2016-09-27	117.81	118.29	117.27	118.27	470743
2016-09-28	118.31	118.66	116.49	117.50	727339
2016-09-29	117.50	117.68	115.59	116.27	447619
2016-09-30	116.66	118.48	116.02	118.00	663324
2016-10-03	117.55	117.87	116.71	117.02	474173
2016-10-04	116.77	117.56	115.75	116.73	461984
2016-10-05	117.31	117.63	116.58	117.27	439156
2016-10-06	117.06	118.03	116.60	118.00	484106
2016-10-07	118.10	119.51	117.72	119.20	931437
2016-10-10	119.52	120.17	119.09	119.39	483268
2016-10-11	118.94	119.42	116.59	117.14	430545
2016-10-12	117.18	117.76	116.79	117.18	396644
2016-10-13	116.55	117.64	115.81	117.05	475471
2016-10-14	117.61	117.88	116.54	116.55	482797
2016-10-17	116.60	117.11	116.30	116.71	298746
2016-10-18	117.84	119.26	117.54	118.72	681650
2016-10-19	119.08	119.08	117.93	118.47	571504
2016-10-20	118.26	120.16	117.90	120.01	832022
2016-10-21	119.25	119.54	118.65	119.10	669415
2016-10-24	119.69	120.40	119.45	119.88	662963
2016-10-25	120.11	120.35	118.53	118.80	718604
2016-10-26	114.92	115.20	105.74	108.54	3991360
2016-10-27	108.63	108.84	106.38	106.39	1461919
2016-10-28	105.83	107.24	104.72	106.43	1329255
2016-10-31	106.75	108.26	106.53	107.58	1101293
2016-11-01	107.87	108.00	105.03	106.29	874791
2016-11-02	105.95	107.86	105.84	106.45	642362
2016-11-03	106.41	107.08	104.34	104.40	836352
2016-11-04	104.51	105.63	103.84	104.62	813040
2016-11-07	106.14	107.62	106.11	107.41	630975
2016-11-08	107.11	108.78	106.48	108.20	532824
2016-11-09	108.99	108.99	102.58	104.48	2286599
2016-11-10	106.34	108.79	105.04	108.33	1363160
2016-11-11	107.98	108.88	106.79	107.14	717347
2016-11-14	107.87	109.78	107.51	109.44	731253
2016-11-15	109.92	110.65	109.14	109.89	547116
2016-11-16	109.77	109.85	108.98	109.02	647802
2016-11-17	109.02	109.93	108.65	109.11	717848
2016-11-18	108.84	109.70	108.09	108.15	653596
2016-11-21	108.20	108.68	107.65	108.25	546791
2016-11-22	108.36	109.13	106.33	107.06	765879
2016-11-23	106.29	108.20	106.11	108.16	658774
2016-11-25	108.39	109.46	108.19	109.45	281991
2016-11-28	109.22	109.46	107.39	107.90	740019
2016-11-29	108.23	110.04	107.86	109.63	459017
2016-11-30	109.24	109.95	107.79	108.02	720015
2016-12-01	108.06	108.37	105.88	106.13	693691
2016-12-02	106.54	107.69	106.23	106.84	520031
2016-12-05	107.29	108.11	107.14	107.51	574818
2016-12-06	107.85	108.17	106.74	107.39	640350
2016-12-07	106.97	109.10	105.93	108.48	905574
2016-12-08	108.47	109.65	107.72	109.06	660630
2016-12-09	108.92	110.06	108.45	109.69	700778
2016-12-12	109.99	112.28	109.50	110.85	585425
2016-12-13	110.93	111.95	110.79	111.25	579671
2016-12-14	110.85	111.23	108.75	109.31	672267
2016-12-15	109.26	109.71	108.53	109.33	911770
2016-12-16	109.71	110.55	108.82	109.66	1170391
2016-12-19	109.54	110.83	109.10	109.71	507139
2016-12-20	109.69	111.05	109.50	110.17	653594
2016-12-21	110.19	110.73	109.67	110.23	557269
2016-12-22	110.31	110.93	108.53	108.85	715241
2016-12-23	109.10	110.32	108.97	110.06	322817
2016-12-27	110.10	111.51	110.10	110.46	262126
2016-12-28	110.48	110.84	109.11	109.49	333400
2016-12-29	109.33	110.20	109.31	110.01	343380
2016-12-30	110.13	110.42	109.29	110.19	608374
2017-01-03	110.87	111.91	110.04	110.78	961093
2017-01-04	111.20	111.72	110.66	111.67	1180006
2017-01-05	111.30	112.26	109.99	110.82	842819
2017-01-06	110.72	111.32	110.42	111.02	737064
2017-01-09	111.10	112.43	111.10	112.21	714965
2017-01-10	112.42	113.84	111.87	113.35	657955
2017-01-11	113.65	116.66	113.63	115.82	1657144
2017-01-12	115.57	115.78	114.54	115.57	718253
2017-01-13	115.28	116.72	115.12	115.30	670548
2017-01-17	114.96	115.37	113.87	115.01	556387
2017-01-18	115.61	116.11	114.88	115.35	781880
2017-01-19	114.98	115.02	113.78	113.93	641530
2017-01-20	114.10	114.52	113.24	113.64	525795
2017-01-23	113.11	114.08	112.95	113.76	879900
2017-01-24	113.63	114.31	112.85	114.19	538615
2017-01-25	114.36	116.54	114.11	115.95	1227448
2017-01-26	115.95	116.39	114.86	114.87	874589
2017-01-27	115.26	115.77	114.28	114.70	748424
2017-01-30	114.09	114.37	112.82	113.73	575031
2017-01-31	113.71	115.31	112.76	115.20	832398
2017-02-01	115.62	117.32	115.56	117.05	765340
2017-02-02	116.79	117.24	116.24	117.15	684304
2017-02-03	117.14	118.33	116.97	118.18	502151
2017-02-06	116.44	116.44	109.87	111.46	3670295
2017-02-07	111.26	112.17	111.08	112.10	933986
2017-02-08	112.44	113.16	112.00	112.86	645893
2017-02-09	112.84	115.08	111.83	114.87	917357
2017-02-10	114.88	116.53	114.72	115.88	1091030
2017-02-13	116.02	117.28	115.59	115.81	797679
2017-02-14	116.04	116.91	115.13	116.63	748755
2017-02-15	116.03	117.75	115.10	117.05	1009505
2017-02-16	118.92	121.01	117.67	119.42	1578917
2017-02-17	119.03	120.33	118.69	119.81	895298
2017-02-21	119.31	120.47	119.08	119.86	929397
2017-02-22	119.53	120.05	119.22	119.32	1000040
2017-02-23	119.77	120.85	119.26	120.40	1079792
2017-02-24	120.34	122.86	120.17	122.65	1294069
2017-02-27	122.74	123.34	122.15	122.59	619910
2017-02-28	122.11	122.77	121.71	122.11	709321
2017-03-01	122.87	122.87	121.55	122.52	850466
2017-03-02	122.41	122.58	121.75	121.82	481868
2017-03-03	121.74	122.32	121.08	122.13	643792
2017-03-06	121.85	122.58	121.27	122.25	777652
2017-03-07	121.97	122.56	121.46	121.96	497659
2017-03-08	121.97	122.49	121.56	121.98	562172
2017-03-09	121.94	122.97	121.76	122.85	714566
2017-03-10	123.23	123.84	122.65	123.55	605033
2017-03-13	123.67	123.99	122.63	123.81	678750
2017-03-14	123.50	123.51	122.44	122.82	521228
2017-03-15	123.30	124.14	122.80	123.83	453254
2017-03-16	123.86	124.46	123.50	123.75	560335
2017-03-17	123.86	123.97	122.98	123.38	639040
2017-03-20	123.59	123.95	122.80	123.29	767953
2017-03-21	123.52	123.93	121.82	122.29	659503
2017-03-22	122.59	123.02	121.58	122.14	896697
2017-03-23	122.21	122.86	121.08	121.45	798576
2017-03-24	121.66	122.40	121.44	121.88	872371
2017-03-27	121.32	122.37	121.08	122.34	835246
2017-03-28	121.99	122.84	121.27	122.66	591456
2017-03-29	122.47	123.26	122.28	122.90	430457
2017-03-30	122.14	123.92	121.99	123.58	430844
2017-03-31	123.60	123.80	122.87	123.14	412248
2017-04-03	122.53	124.20	122.53	124.07	763351
2017-04-04	123.83	124.04	122.99	123.18	489890
2017-04-05	123.61	125.01	122.98	123.21	527000
2017-04-06	123.34	123.62	122.53	123.62	1375083
2017-04-07	123.44	123.58	122.28	123.08	542649
2017-04-10	123.12	124.05	122.92	123.16	407086
2017-04-11	122.84	123.35	122.26	123.03	510575
2017-04-12	123.13	123.29	122.18	122.37	509820
2017-04-13	122.17	122.53	121.72	121.97	495833
2017-04-17	122.17	122.86	121.81	122.32	788317
2017-04-18	121.72	122.30	121.10	122.05	511355
2017-04-19	122.35	122.66	121.75	122.57	828347
2017-04-20	123.03	125.86	123.03	125.02	1184202
2017-04-21	124.78	124.82	122.77	122.99	839059
2017-04-24	124.14	124.59	123.50	124.12	725902
2017-04-25	119.20	120.47	115.18	119.21	2698089
2017-04-26	119.16	120.31	118.19	119.04	1272879
2017-04-27	119.25	120.24	119.04	119.89	691756
2017-04-28	119.74	120.56	119.48	120.29	937564
2017-05-01	120.65	121.56	120.54	121.03	749600
2017-05-02	121.86	122.32	120.84	121.08	811817
2017-05-03	121.04	121.23	120.19	120.68	566086
2017-05-04	120.64	121.38	120.33	120.94	482650
2017-05-05	121.02	122.34	120.35	122.21	716427
2017-05-08	122.05	122.63	121.49	122.05	499035
2017-05-09	122.05	122.63	121.86	121.91	360587
2017-05-10	121.50	122.13	121.20	121.62	697907
2017-05-11	121.27	122.25	120.84	121.14	760628
2017-05-12	120.65	121.33	118.72	119.58	725219
2017-05-15	119.65	121.04	119.44	120.62	594794
2017-05-16	120.91	120.91	118.09	118.57	750506
2017-05-17	117.79	119.01	117.26	118.03	883430
2017-05-18	118.14	119.50	117.74	118.67	712237
2017-05-19	118.94	119.89	118.11	119.61	361827
2017-05-22	119.31	120.69	119.20	120.42	526469
2017-05-23	120.76	121.11	119.81	119.91	603800
2017-05-24	120.13	121.04	119.55	120.75	623462
2017-05-25	120.79	121.87	120.52	121.71	446621
2017-05-26	121.97	122.12	120.04	120.25	571762
2017-05-30	119.72	120.62	118.64	118.90	589615
2017-05-31	119.01	119.68	118.45	119.31	810943
2017-06-01	119.89	122.65	119.31	121.94	929674
2017-06-02	122.19	122.65	121.27	121.52	611264
2017-06-05	121.27	121.46	119.76	120.10	710709
2017-06-06	119.90	120.02	118.88	119.56	541130
2017-06-07	119.81	120.59	119.58	120.57	739369
2017-06-08	120.20	120.59	119.75	120.05	532468
2017-06-09	120.23	120.77	119.89	120.69	497772
2017-06-12	120.51	120.83	118.30	120.78	762415
2017-06-13	120.68	122.09	120.64	121.57	431623
2017-06-14	122.10	122.19	120.50	121.12	468629
2017-06-15	120.88	121.57	120.31	120.51	552127
2017-06-16	120.51	121.16	120.19	120.83	764011
2017-06-19	121.02	121.80	120.57	121.79	612559
2017-06-20	122.11	125.43	122.11	123.99	1247944
2017-06-21	123.85	125.52	123.85	125.50	875905
2017-06-22	125.41	130.87	125.22	129.04	1484126
2017-06-23	129.36	130.77	128.28	130.14	1824400
2017-06-26	130.13	132.12	130.13	130.72	883831
2017-06-27	129.96	131.02	129.01	129.01	923737
2017-06-28	129.86	131.57	129.28	131.30	801725
2017-06-29	131.37	131.86	130.03	130.51	769721
2017-06-30	130.94	132.89	130.94	132.30	961476
2017-07-03	132.30	132.61	130.12	130.12	526200
2017-07-05	130.44	131.68	129.39	131.61	687658
2017-07-06	130.93	130.93	129.38	129.60	590938
2017-07-07	129.74	130.21	128.94	129.99	524215
2017-07-10	130.13	130.51	129.27	130.05	447555
2017-07-11	129.83	130.42	128.61	130.01	320039
2017-07-12	130.75	131.58	130.61	130.85	444184
2017-07-13	130.95	131.45	130.23	130.83	316134
2017-07-14	130.83	132.11	130.42	131.58	412998
2017-07-17	131.64	132.41	131.42	131.91	291570
2017-07-18	131.75	131.80	130.90	131.59	522329
2017-07-19	131.80	133.06	131.66	133.05	388779
2017-07-20	133.27	134.95	132.91	134.00	677032
2017-07-21	133.81	134.85	133.00	134.37	499307
2017-07-24	134.35	135.69	134.21	135.52	1046387
2017-07-25	135.44	135.44	132.59	134.70	1033708
2017-07-26	134.92	140.95	134.71	138.34	1499478
2017-07-27	138.62	139.33	136.83	137.42	943224
2017-07-28	137.03	137.74	136.08	137.39	622938
2017-07-31	137.53	137.72	136.32	136.40	687182
2017-08-01	137.26	138.12	136.47	137.73	674549
2017-08-02	137.48	137.64	136.17	137.20	562790
2017-08-03	137.26	138.29	136.83	137.81	673761
2017-08-04	138.19	138.32	135.66	136.17	631861
2017-08-07	136.09	136.10	134.49	135.80	509403
2017-08-08	135.47	136.40	134.90	135.13	452523
2017-08-09	135.04	135.83	134.24	135.40	423384
2017-08-10	134.98	135.27	134.11	134.24	597838
2017-08-11	134.35	134.95	133.68	134.08	441945
2017-08-14	135.13	135.13	134.10	134.33	398607
2017-08-15	134.49	135.15	134.18	134.55	379744
2017-08-16	134.77	135.61	133.87	134.28	524216
2017-08-17	134.04	134.82	132.55	132.66	441927
2017-08-18	132.37	132.71	131.75	132.11	460530
2017-08-21	132.20	132.62	131.58	131.96	375991
2017-08-22	131.96	133.56	131.51	133.38	447974
2017-08-23	132.90	133.52	131.18	131.89	808535
2017-08-24	132.12	132.95	131.61	132.54	892822
2017-08-25	132.97	134.28	132.56	132.84	729120
2017-08-28	133.39	133.85	131.45	131.51	654561
2017-08-29	130.95	131.53	129.36	131.22	610305
2017-08-30	131.04	132.63	130.71	132.05	598109
2017-08-31	132.63	134.80	132.42	134.65	656504
2017-09-01	134.86	135.97	134.31	135.28	553480
2017-09-05	135.03	135.19	134.12	134.76	546588
2017-09-06	135.50	136.15	134.05	136.03	597844
2017-09-07	136.38	136.71	135.14	135.65	558021
2017-09-08	135.42	135.92	134.67	135.23	398630
2017-09-11	136.37	136.96	135.47	136.65	768987
2017-09-12	136.61	136.61	135.43	136.19	552639
2017-09-13	136.63	136.63	133.00	133.22	849571
2017-09-14	133.07	133.10	131.42	132.26	756368
2017-09-15	132.25	132.59	131.23	131.84	797858
2017-09-18	132.11	132.56	131.32	131.97	497791
2017-09-19	131.98	132.45	130.83	131.20	607734
2017-09-20	131.27	133.01	130.71	132.31	979432
2017-09-21	132.57	132.72	131.03	132.09	597933
2017-09-22	132.47	133.44	132.17	133.10	510718
2017-09-25	128.43	129.25	125.90	129.02	2110179
2017-09-26	128.96	131.06	128.70	129.45	919848
2017-09-27	129.45	130.17	127.79	128.29	913815
2017-09-28	128.11	128.56	127.07	128.53	743983
2017-09-29	128.23	130.17	127.85	129.58	477591
2017-10-02	129.70	130.49	129.12	129.93	592123
2017-10-03	130.02	130.42	128.75	129.54	423254
2017-10-04	129.52	130.88	129.34	130.62	524318
2017-10-05	130.78	131.23	129.44	130.19	457519
2017-10-06	130.24	131.75	130.02	130.17	420825
2017-10-09	130.00	130.29	127.87	128.12	5956735
2017-10-10	128.43	129.12	127.76	128.30	385737
2017-10-11	128.16	128.81	127.69	128.13	709032
2017-10-12	128.37	129.29	127.80	128.97	646850
2017-10-13	128.89	129.06	127.76	128.41	235835
2017-10-16	128.39	129.05	127.91	128.47	352537
2017-10-17	128.29	129.15	127.55	128.52	527769
2017-10-18	128.71	128.96	126.63	127.02	697414
2017-10-19	127.28	130.50	126.41	129.88	1508958
2017-10-20	130.12	130.69	129.44	130.23	692597
2017-10-23	130.67	130.67	129.68	130.27	537706
2017-10-24	129.86	130.35	128.52	129.49	704489
2017-10-25	129.39	132.84	129.39	131.08	1262836
2017-10-26	131.63	132.39	130.47	131.66	1266192
2017-10-27	132.22	134.28	131.75	133.38	910744
2017-10-30	133.10	133.38	131.08	132.33	724095
2017-10-31	132.05	132.65	130.54	131.93	591610
2017-11-01	131.86	133.03	129.62	129.87	656099
2017-11-02	130.17	130.82	129.53	130.30	578410
2017-11-03	130.68	132.09	130.68	131.96	462849
2017-11-06	131.50	132.69	130.02	130.24	467081
2017-11-07	130.66	131.07	129.03	130.80	603615
2017-11-08	130.35	131.43	128.75	130.29	482949
2017-11-09	129.74	130.59	128.21	130.54	699663
2017-11-10	130.08	130.29	128.61	129.14	466279
2017-11-13	128.53	129.22	128.31	128.64	461790
2017-11-14	128.47	129.20	127.41	128.67	591957
2017-11-15	128.24	128.62	127.05	128.21	452774
2017-11-16	128.98	130.47	128.52	129.62	590644
2017-11-17	129.13	129.77	128.48	129.06	468509
2017-11-20	128.11	129.77	126.77	129.37	1371768
2017-11-21	129.93	131.57	129.50	131.19	621306
2017-11-22	131.17	132.05	130.35	130.39	554759
2017-11-24	130.23	130.68	128.23	129.68	389412
2017-11-27	129.42	130.18	128.99	130.08	597399
2017-11-28	130.39	130.39	128.70	129.80	1120811
2017-11-29	129.81	135.03	129.37	134.77	1036387
2017-11-30	134.74	136.94	133.28	135.85	1029696
2017-12-01	135.92	136.21	133.00	134.32	657889
2017-12-04	134.43	137.44	134.34	133.12	812265
2017-12-05	135.87	136.03	132.78	133.23	573412
2017-12-06	133.43	134.28	131.68	133.48	619618
2017-12-07	133.43	134.31	132.76	133.26	371166
2017-12-08	133.34	134.76	133.26	134.12	672327
2017-12-11	133.62	135.22	133.26	133.72	527350
2017-12-12	134.24	134.68	133.26	133.92	481834
2017-12-13	133.35	134.56	132.69	134.12	456046
2017-12-14	134.47	135.53	133.56	133.76	505464
2017-12-15	134.35	137.13	134.10	136.53	1028883
2017-12-18	137.20	139.13	137.04	138.59	755166
2017-12-19	139.05	141.50	138.67	140.72	656394
2017-12-20	140.47	141.78	139.73	139.93	506379
2017-12-21	140.25	140.40	137.95	138.52	556328
2017-12-22	138.21	138.21	137.01	137.95	297570
2017-12-26	138.28	138.89	137.99	138.23	230555
2017-12-27	138.40	138.63	137.38	137.98	306979
2017-12-28	138.51	138.51	137.32	138.06	334653
2017-12-29	138.50	138.50	136.89	136.91	352657
2018-01-02	137.33	139.35	137.08	139.31	475423
2018-01-03	139.84	140.24	139.15	139.95	410466
2018-01-04	140.48	141.05	139.40	139.44	365549
2018-01-05	140.32	143.07	139.56	142.89	851168
2018-01-08	142.89	143.40	140.80	142.43	749156
2018-01-09	142.59	147.10	142.31	146.38	902945
2018-01-10	145.75	146.89	145.35	146.32	573148
2018-01-11	146.37	146.99	145.90	146.16	472074
2018-01-12	146.71	147.96	146.24	147.32	499970
2018-01-16	147.49	148.00	146.65	146.77	497002
2018-01-17	147.27	148.34	146.71	148.19	431825
2018-01-18	148.04	149.53	148.04	148.59	414460
2018-01-19	149.40	150.03	148.68	149.68	637507
2018-01-22	149.93	151.30	149.50	151.29	302478
2018-01-23	150.77	151.48	150.52	150.88	426926
2018-01-24	151.70	152.61	150.03	150.07	666962
2018-01-25	150.48	150.85	149.42	149.96	457673
2018-01-26	149.99	151.75	149.92	151.42	1042400
2018-01-29	154.08	155.97	152.62	152.88	569978
2018-01-30	152.07	152.91	150.02	152.33	550894
2018-01-31	152.51	152.72	148.97	149.78	630142
2018-02-01	149.24	149.87	147.39	148.52	662060
2018-02-02	147.61	148.29	145.56	145.62	668510
2018-02-05	145.68	146.75	140.10	140.10	903247
2018-02-06	138.52	145.88	137.57	144.77	1337867
2018-02-07	145.24	150.07	144.69	145.62	890969
2018-02-08	145.31	146.78	141.98	142.02	1257560
2018-02-09	143.14	145.47	141.24	144.27	937744
2018-02-12	144.95	146.30	142.88	144.62	732490
2018-02-13	143.98	147.68	143.50	146.78	636782
2018-02-14	146.04	148.36	145.69	148.22	478400
2018-02-15	148.86	149.37	147.43	149.31	571215
2018-02-16	149.07	153.64	148.40	152.60	800478
2018-02-20	152.06	152.95	149.48	149.70	769697
2018-02-21	149.71	151.54	149.14	149.14	429383
2018-02-22	149.58	150.15	146.31	146.95	741773
2018-02-23	147.87	148.04	145.73	147.95	973235
2018-02-26	149.04	150.64	148.09	150.07	537102
2018-02-27	150.21	151.29	149.04	150.50	668317
2018-02-28	151.70	152.76	148.23	148.23	739196
2018-03-01	147.90	148.16	144.04	146.21	789511
2018-03-02	145.56	148.63	145.56	147.83	324665
2018-03-05	147.09	149.68	146.17	149.34	492269
2018-03-06	149.76	149.76	147.69	148.25	600906
2018-03-07	147.15	148.58	145.93	147.16	894553
2018-03-08	148.15	148.59	147.00	148.32	752392
2018-03-09	148.83	150.95	147.85	150.85	977655
2018-03-12	150.64	151.53	150.16	150.73	473753
2018-03-13	151.60	151.61	149.67	149.91	708640
2018-03-14	150.33	150.87	148.99	149.65	705434
2018-03-15	149.68	151.03	149.12	149.20	402745
2018-03-16	149.22	149.89	148.69	149.20	595376
2018-03-19	149.02	149.02	145.77	146.41	710666
2018-03-20	146.71	147.01	145.84	146.34	533747
2018-03-21	146.57	147.25	145.48	145.55	342296
2018-03-22	144.64	145.43	142.04	142.22	571807
2018-03-23	142.83	143.38	139.32	139.47	880663
2018-03-26	141.13	141.57	138.77	141.40	570209
2018-03-27	142.09	142.84	138.78	139.68	662887
2018-03-28	140.09	141.00	137.29	138.65	852203
2018-03-29	139.26	140.12	137.88	138.83	1057747
2018-04-02	139.28	140.07	135.83	137.62	1287558
2018-04-03	138.57	141.12	137.57	140.31	897451
2018-04-04	138.69	140.95	138.23	140.63	534689
2018-04-05	141.13	142.66	140.60	141.68	566686
2018-04-06	140.92	141.56	137.21	138.75	688915
2018-04-09	139.22	141.61	138.70	139.60	597493
2018-04-10	141.33	142.41	139.83	141.74	647734
2018-04-11	140.32	141.99	140.32	140.91	479318
2018-04-12	141.73	142.90	141.12	141.54	591350
2018-04-13	142.28	142.51	140.38	141.47	938948
2018-04-16	142.50	143.78	142.16	142.91	702612
2018-04-17	144.12	144.20	142.60	143.15	756760
2018-04-18	143.13	144.99	143.12	143.86	969096
2018-04-19	143.46	144.79	142.30	144.42	618045
2018-04-20	144.18	144.49	141.24	141.77	695470
2018-04-23	142.05	143.14	141.70	143.01	662111
2018-04-24	143.13	144.60	142.10	142.55	827367
2018-04-25	138.29	149.38	138.29	148.24	1573937
2018-04-26	148.33	149.49	147.01	148.04	1200728
2018-04-27	148.15	150.10	147.75	149.80	736073
2018-04-30	150.52	150.62	146.53	146.56	761518
2018-05-01	148.12	149.31	145.73	146.67	929962
2018-05-02	146.61	147.36	146.01	146.72	588684
2018-05-03	146.27	146.34	143.15	145.61	831487
2018-05-04	144.99	147.55	143.64	147.03	524010
2018-05-07	147.19	148.31	146.33	146.87	470386
2018-05-08	146.82	147.22	145.61	145.92	909952
2018-05-09	146.23	147.52	145.28	147.51	589817
2018-05-10	148.16	149.99	147.91	149.35	434737
2018-05-11	149.49	151.43	149.10	151.01	559261
2018-05-14	150.87	152.46	150.63	152.04	505556
2018-05-15	151.23	152.10	150.52	150.92	515692
2018-05-16	151.36	152.23	150.90	151.81	519182
2018-05-17	151.75	152.44	150.86	151.32	625576
2018-05-18	151.54	151.83	150.35	151.25	1220332
2018-05-21	151.80	153.29	151.37	152.51	571461
2018-05-22	153.12	153.12	151.46	151.64	436041
2018-05-23	150.99	151.55	149.67	150.70	674887
2018-05-24	150.66	151.10	149.52	150.55	356303
2018-05-25	152.00	158.22	151.89	156.34	1513434
2018-05-29	155.58	156.41	152.64	154.59	1490211
2018-05-30	155.08	157.85	154.75	157.14	728169
2018-05-31	156.70	156.70	154.96	155.01	687314
2018-06-01	155.51	156.69	153.77	156.58	583255
2018-06-04	157.62	157.88	155.95	157.12	538460
2018-06-05	156.53	157.27	154.95	156.52	507040
2018-06-06	156.88	158.49	155.66	158.46	555696
2018-06-07	160.22	160.65	157.28	157.90	579213
2018-06-08	157.66	160.73	157.37	160.47	1126634
2018-06-11	160.33	163.39	159.27	162.18	652233
2018-06-12	162.09	162.98	160.89	162.21	646668
2018-06-13	162.94	163.14	160.76	161.15	714392
2018-06-14	161.24	162.32	160.91	161.26	514660
2018-06-15	161.23	162.70	160.26	162.58	1032494
2018-06-18	161.45	161.98	158.41	159.57	903342
2018-06-19	158.76	160.85	158.27	160.77	550416
2018-06-20	160.52	160.79	159.80	160.65	685645
2018-06-21	160.80	161.06	159.75	161.01	863604
2018-06-22	161.27	162.76	160.88	162.34	666920
2018-06-25	162.30	163.08	159.91	160.94	755458
2018-06-26	160.83	161.11	157.07	157.27	1017710
2018-06-27	154.54	155.18	151.55	153.98	1129789
2018-06-28	153.08	154.33	151.22	154.07	895707
2018-06-29	154.26	155.96	153.59	154.10	516742
2018-07-02	153.62	155.37	152.46	155.17	475773
2018-07-03	155.46	156.48	154.12	154.42	354862
2018-07-05	154.71	155.50	153.91	155.18	535004
2018-07-06	155.52	156.37	155.24	155.65	563554
2018-07-09	156.77	157.03	155.84	156.33	709249
2018-07-10	156.82	158.61	156.39	158.36	521125
2018-07-11	157.73	159.29	157.08	158.33	394995
2018-07-12	158.98	160.19	158.52	159.65	444570
2018-07-13	159.39	161.00	159.26	160.69	390327
2018-07-16	160.70	160.89	159.48	160.03	442146
2018-07-17	159.19	159.85	157.20	158.66	623660
2018-07-18	158.56	160.26	158.22	159.57	737596
2018-07-19	159.13	160.86	158.18	160.50	666916
2018-07-20	159.44	161.63	159.44	160.46	475897
2018-07-23	160.28	161.92	159.40	161.60	654896
2018-07-24	159.40	159.44	156.82	158.34	879054
2018-07-25	158.34	158.34	149.95	154.21	2160159
2018-07-26	153.36	154.62	149.28	149.81	1928279
2018-07-27	149.81	152.77	148.98	149.33	1470321
2018-07-30	149.35	150.36	147.91	148.14	1275764
2018-07-31	148.33	150.65	147.31	150.50	853214
2018-08-01	150.68	152.11	149.91	150.09	564467
2018-08-02	149.98	151.62	149.36	151.49	590640
2018-08-03	151.64	153.70	151.64	153.56	730572
2018-08-06	152.97	154.32	152.37	153.94	596468
2018-08-07	153.84	155.79	153.68	154.60	932245
2018-08-08	155.02	155.57	153.58	154.35	579758
2018-08-09	154.22	155.28	154.07	154.45	442369
2018-08-10	154.52	155.29	153.80	154.15	367216
2018-08-13	154.10	154.82	153.55	154.30	292444
2018-08-14	154.30	155.45	154.27	155.01	242407
2018-08-15	154.23	154.23	152.68	153.82	488961
2018-08-16	154.34	155.67	153.33	153.54	793275
2018-08-17	153.52	156.86	153.52	156.38	657116
2018-08-20	156.16	156.35	153.17	153.66	592021
2018-08-21	153.38	154.10	151.76	152.42	747514
2018-08-22	152.27	153.00	151.38	151.56	626903
2018-08-23	151.67	152.11	150.71	151.00	448063
2018-08-24	151.32	151.70	149.72	149.95	856295
2018-08-27	150.21	150.21	148.66	149.50	906237
2018-08-28	149.57	149.86	148.33	149.55	623488
2018-08-29	149.80	150.71	149.18	149.30	471571
2018-08-30	148.77	149.18	148.11	148.37	550822
2018-08-31	147.94	148.85	147.64	148.38	773530
2018-09-04	148.10	148.36	145.07	145.19	739588
2018-09-05	145.50	145.54	144.20	144.97	712255
2018-09-06	145.09	146.27	145.00	145.67	499057
2018-09-07	145.67	145.92	143.43	143.92	608037
2018-09-10	144.21	145.75	143.70	144.96	742224
2018-09-11	144.56	147.31	144.05	146.59	1195897
2018-09-12	146.40	147.86	145.73	147.62	651865
2018-09-13	147.62	148.52	146.65	148.09	720449
2018-09-14	148.27	148.84	147.85	148.47	796361
2018-09-17	148.68	148.91	146.83	147.04	520507
2018-09-18	146.56	147.66	146.30	147.05	644870
2018-09-19	147.10	147.54	146.53	146.78	677335
2018-09-20	147.43	148.55	147.00	147.78	937698
2018-09-21	148.12	149.30	147.45	147.70	886011
2018-09-24	146.82	147.40	144.43	145.50	755951
2018-09-25	145.92	147.80	145.92	146.38	607236
2018-09-26	146.89	148.02	146.28	146.65	430661
2018-09-27	146.55	147.49	146.33	146.57	508981
2018-09-28	146.49	149.47	146.40	149.07	779970
2018-10-01	149.55	150.07	148.34	148.85	757658
2018-10-02	148.43	149.14	148.43	148.78	485627
2018-10-03	148.74	149.53	147.43	147.46	457527
2018-10-04	147.27	147.45	145.99	146.32	402143
2018-10-05	146.62	146.62	144.36	145.14	663411
2018-10-08	144.98	146.22	144.21	146.09	691388
2018-10-09	146.04	148.28	145.30	147.87	811134
2018-10-10	148.07	148.91	146.16	146.31	702392
2018-10-11	146.42	147.43	143.68	144.41	1212024
2018-10-12	145.43	147.29	144.59	145.80	796129
2018-10-15	145.09	147.43	144.96	145.51	535245
2018-10-16	146.25	149.32	145.92	149.09	627074
2018-10-17	148.71	150.35	148.61	149.43	497671
2018-10-18	149.50	150.64	147.44	147.98	646640
2018-10-19	148.97	151.67	147.93	148.15	1192969
2018-10-22	148.20	149.06	144.93	145.36	774141
2018-10-23	141.62	145.45	139.62	144.71	1122735
2018-10-24	140.55	140.96	133.16	133.30	2478472
2018-10-25	133.03	136.74	129.20	134.45	1416102
2018-10-26	132.93	134.81	130.89	132.64	950737
2018-10-29	133.83	136.90	133.80	135.71	1009385
2018-10-30	134.51	136.17	134.03	135.98	783461
2018-10-31	136.47	138.95	136.17	137.80	849062
2018-11-01	138.13	141.60	138.13	141.09	892837
2018-11-02	141.68	142.91	138.22	139.46	549514
2018-11-05	139.46	140.52	139.26	139.91	747652
2018-11-06	139.57	142.11	139.57	141.39	565832
2018-11-07	143.18	147.28	142.77	146.77	953965
2018-11-08	146.23	147.56	145.96	147.17	980714
2018-11-09	147.07	147.58	144.91	146.04	691018
2018-11-12	145.57	146.37	143.33	143.77	636141
2018-11-13	144.10	144.73	140.44	141.14	803844
2018-11-14	142.22	142.98	139.52	140.65	565432
2018-11-15	139.94	142.92	137.01	141.02	671519
2018-11-16	140.36	142.47	139.60	141.02	787067
2018-11-19	140.89	141.39	138.02	138.79	634528
2018-11-20	138.10	140.75	137.49	138.19	610767
2018-11-21	138.77	139.48	137.92	137.92	458921
2018-11-23	137.44	139.68	136.71	138.79	392612
2018-11-26	139.05	139.84	138.48	139.25	857712
2018-11-27	139.17	139.91	136.41	137.79	1398411
2018-11-28	138.35	142.33	137.81	141.70	1181283
2018-11-29	139.86	139.86	135.26	138.89	1313409
2018-11-30	131.32	132.40	122.23	125.01	3802346
2018-12-03	124.23	127.14	123.60	127.09	1557917
2018-12-04	127.38	127.98	122.75	123.02	1075930
2018-12-06	121.27	123.29	119.46	123.25	1262202
2018-12-07	122.72	124.68	121.62	121.85	1345970
2018-12-10	121.63	121.63	116.86	119.78	1356242
2018-12-11	120.06	123.02	120.06	121.00	1176986
2018-12-12	122.08	123.50	120.82	120.90	852823
2018-12-13	121.64	121.79	119.29	119.92	1134586
2018-12-14	119.09	121.19	117.56	117.94	1099148
2018-12-17	117.01	118.30	114.07	114.84	1329803
2018-12-18	115.80	115.86	111.29	111.99	1541355
2018-12-19	112.11	113.47	109.69	110.21	1673551
2018-12-20	110.16	111.12	106.90	107.80	1173512
2018-12-21	108.16	110.68	106.08	106.54	1415869
2018-12-24	105.76	105.90	102.70	103.70	583378
2018-12-26	103.70	106.96	102.47	106.90	870467
2018-12-27	105.15	106.96	103.26	106.95	1208556
2018-12-28	107.62	108.41	105.52	106.87	897927
2018-12-31	107.27	108.83	107.15	108.46	635548
2019-01-02	107.51	109.13	106.24	108.52	1042993
2019-01-03	106.42	107.69	104.95	106.18	956132
2019-01-04	107.51	110.97	107.20	109.83	1296279
2019-01-07	110.20	112.09	108.24	108.99	1642122
2019-01-08	109.97	110.81	109.08	110.17	1223176
2019-01-09	110.89	112.91	110.74	111.32	844571
2019-01-10	110.78	112.53	110.78	112.36	740582
2019-01-11	111.65	113.29	111.65	113.23	682466
2019-01-14	112.48	113.73	112.27	112.57	1459605
2019-01-15	112.27	114.03	112.15	113.85	680011
2019-01-16	113.62	114.96	113.20	113.32	1073752
2019-01-17	113.67	116.47	112.67	116.10	1476074
2019-01-18	117.30	118.29	116.80	118.19	1180768
2019-01-22	117.60	117.60	115.69	116.47	789507
2019-01-23	116.73	118.20	115.95	116.73	721315
2019-01-24	116.54	117.60	116.05	117.04	673837
2019-01-25	118.05	119.17	117.44	117.93	686911
2019-01-28	117.12	117.57	116.04	117.16	629691
2019-01-29	117.42	117.81	116.41	117.26	568362
2019-01-30	117.51	118.82	116.78	118.77	760556
2019-01-31	118.58	120.32	118.04	119.61	785067
2019-02-01	119.28	121.18	118.84	121.02	740496
2019-02-04	120.94	121.24	119.84	121.00	557659
2019-02-05	121.65	122.51	120.98	121.81	869010
2019-02-06	121.50	121.97	120.43	121.23	1332733
2019-02-07	124.20	128.32	123.28	126.57	1625188
2019-02-08	125.74	126.17	122.38	124.31	1094776
2019-02-11	124.20	124.79	123.54	123.85	743897
2019-02-12	124.35	126.47	123.68	125.82	573638
2019-02-13	126.17	127.53	125.80	126.34	693903
2019-02-14	124.67	126.25	123.84	125.97	795973
2019-02-15	126.85	129.31	126.49	128.89	1663437
2019-02-19	128.81	129.60	128.30	128.57	1065042
2019-02-20	128.53	129.04	127.73	128.53	625678
2019-02-21	128.71	128.71	126.74	127.31	481558
2019-02-22	127.30	127.76	126.57	127.68	534084
2019-02-25	128.38	128.65	126.19	126.25	492681
2019-02-26	126.25	127.27	125.64	126.11	414381
2019-02-27	125.86	126.80	125.18	126.28	521905
2019-02-28	126.29	127.44	126.02	127.24	534729
2019-03-01	128.03	128.85	127.03	127.66	660380
2019-03-04	128.17	128.69	124.80	126.19	557491
2019-03-05	126.39	127.22	125.14	126.49	570002
2019-03-06	126.42	126.60	123.67	124.64	735866
2019-03-07	124.65	125.68	124.32	125.15	606503
2019-03-08	124.40	125.92	124.40	125.75	746089
2019-03-11	126.13	127.98	125.50	127.90	503126
2019-03-12	128.60	130.22	128.32	129.96	808433
2019-03-13	130.85	133.37	130.20	132.98	1010881
2019-03-14	132.83	132.83	131.04	131.17	957925
2019-03-15	131.20	133.11	131.12	132.49	979089
2019-03-18	132.97	133.42	132.23	132.95	846426
2019-03-19	133.14	134.80	133.14	133.86	572450
2019-03-20	133.54	133.98	131.62	132.28	541942
2019-03-21	131.68	134.71	131.38	134.16	410828
2019-03-22	133.88	135.68	131.61	132.46	584537
2019-03-25	132.27	132.27	130.54	131.26	574573
2019-03-26	131.50	132.22	129.03	129.73	853288
2019-03-27	129.16	129.99	127.69	129.53	866742
2019-03-28	129.57	130.25	127.87	129.28	385487
2019-03-29	129.81	131.63	129.81	131.31	494392
2019-04-01	132.23	133.10	131.51	132.86	605199
2019-04-02	135.38	136.10	134.13	135.26	1092797
2019-04-03	135.93	136.58	133.71	134.48	1166414
2019-04-04	134.65	135.25	134.21	135.14	442879
2019-04-05	135.59	137.02	135.28	136.46	593768
2019-04-08	136.27	136.46	134.90	136.28	415669
2019-04-09	136.17	136.74	135.14	135.31	533093
2019-04-10	135.46	137.13	134.97	137.00	572597
2019-04-11	137.33	137.54	135.02	135.50	421961
2019-04-12	136.16	137.70	135.09	135.14	609235
2019-04-15	135.55	137.11	135.02	136.53	615411
2019-04-16	137.50	137.50	130.74	130.99	1064245
2019-04-17	131.42	131.92	120.62	123.74	2374601
2019-04-18	123.77	126.83	122.68	124.65	1373986
2019-04-22	124.65	126.05	123.46	123.81	946436
2019-04-23	124.62	131.02	124.62	129.86	1122410
2019-04-24	129.72	133.15	129.51	132.15	790988
2019-04-25	131.52	133.15	130.25	132.80	558158
2019-04-26	132.95	133.08	131.55	132.71	1123592
2019-04-29	133.20	133.68	131.67	133.45	775112
2019-04-30	133.10	139.16	133.10	137.26	1800057
2019-05-01	138.20	139.38	134.94	138.33	1193804
2019-05-02	138.26	142.65	137.25	142.16	1382704
2019-05-03	142.74	144.14	139.40	141.58	1381420
2019-05-06	139.22	142.27	139.05	142.00	707994
2019-05-07	141.05	141.86	137.98	139.24	677721
2019-05-08	138.96	141.48	137.52	140.34	763947
2019-05-09	139.00	143.13	139.00	142.41	965001
2019-05-10	142.10	143.31	139.81	142.77	748178
2019-05-13	140.16	140.31	138.35	139.07	642339
2019-05-14	139.29	141.98	139.07	140.19	860855
2019-05-15	138.90	142.59	138.81	141.93	782956
2019-05-16	142.34	144.31	141.30	141.62	892336
2019-05-17	140.03	143.04	139.83	141.12	704648
2019-05-20	141.07	143.12	140.77	142.13	909749
2019-05-21	142.64	144.42	142.41	142.80	735861
2019-05-22	142.46	143.90	141.95	143.74	587936
2019-05-23	142.83	143.04	140.98	142.69	763502
2019-05-24	142.95	143.58	141.95	143.17	646678
2019-05-28	142.96	143.52	141.68	141.84	2195546
2019-05-29	141.62	141.62	139.57	140.51	595766
2019-05-30	140.78	141.60	139.19	140.22	405939
2019-05-31	139.04	140.41	137.97	139.57	749380
2019-06-03	139.80	142.49	139.80	140.49	520658
2019-06-04	141.62	143.10	139.93	142.85	629618
2019-06-05	143.86	143.86	138.52	143.20	806133
2019-06-06	143.25	144.72	142.03	143.54	704784
2019-06-07	144.48	144.84	142.69	143.32	481437
2019-06-10	143.92	145.49	143.38	143.72	495027
2019-06-11	144.75	145.32	142.14	143.01	494911
2019-06-12	142.72	143.05	140.62	142.89	683291
2019-06-13	142.91	144.28	141.98	144.21	578526
2019-06-14	144.63	144.63	142.25	142.82	725357
2019-06-17	143.26	144.08	142.55	142.59	483661
2019-06-18	143.86	144.60	142.41	142.56	513642
2019-06-19	143.39	145.61	142.49	145.49	526760
2019-06-20	145.92	146.32	143.33	144.19	552629
2019-06-21	145.62	147.41	145.21	146.60	1327183
2019-06-24	146.74	146.90	144.20	145.33	706964
2019-06-25	145.32	146.38	144.21	145.41	568194
2019-06-26	145.92	145.92	143.50	144.34	621772
2019-06-27	145.33	146.95	144.71	146.75	496424
2019-06-28	146.87	148.53	146.33	148.40	924135
2019-07-01	150.04	152.64	149.26	150.23	850330
2019-07-02	150.03	151.28	148.66	151.22	471154
2019-07-03	151.76	152.61	150.78	151.25	476134
2019-07-05	151.01	152.64	150.28	152.59	423821
2019-07-08	151.71	152.58	149.80	150.96	761304
2019-07-09	150.04	151.31	148.19	149.95	673266
2019-07-10	150.42	150.81	149.20	149.62	463445
2019-07-11	151.12	151.81	148.42	150.16	509750
2019-07-12	149.78	151.10	148.77	150.59	790050
2019-07-15	151.19	151.19	148.55	149.86	527429
2019-07-16	150.72	151.44	149.67	150.25	609876
2019-07-17	150.01	150.01	148.44	149.24	522060
2019-07-18	149.19	150.50	148.35	150.18	421814
2019-07-19	150.28	150.64	148.64	148.70	441382
2019-07-22	149.02	149.74	147.68	147.76	461712
2019-07-23	149.35	151.61	148.19	151.04	770182
2019-07-24	150.69	153.16	150.59	152.87	693548
2019-07-25	150.52	150.52	145.06	147.43	2056220
2019-07-26	148.08	148.16	141.98	142.94	1475967
2019-07-29	142.40	144.42	141.60	143.60	1105163
2019-07-30	142.51	146.49	140.97	146.45	775420
2019-07-31	146.58	146.58	141.18	143.79	1465834
2019-08-01	144.21	145.01	141.74	142.48	612034
2019-08-02	142.28	143.24	140.60	141.43	586995
2019-08-05	139.83	140.90	134.63	137.13	1058559
2019-08-06	137.76	138.85	135.21	138.75	762027
2019-08-07	137.61	139.14	135.60	138.99	573651
2019-08-08	139.56	141.39	139.32	141.14	573173
2019-08-09	141.14	142.01	140.06	141.57	477591
2019-08-12	141.01	141.92	140.01	140.70	431120
2019-08-13	141.41	143.11	140.89	142.65	456939
2019-08-14	141.46	141.83	140.07	140.45	566177
2019-08-15	140.62	141.07	139.64	140.45	427027
2019-08-16	141.13	143.05	140.88	142.61	617221
2019-08-19	143.79	145.13	143.32	144.73	450932
2019-08-20	145.08	145.89	143.15	143.35	509599
2019-08-21	144.23	145.43	143.92	144.70	489036
2019-08-22	145.08	145.16	143.48	144.15	414639
2019-08-23	144.43	145.56	141.66	142.36	633204
2019-08-26	143.14	143.63	141.21	141.81	470337
2019-08-27	142.41	142.94	139.95	140.71	622556
2019-08-28	140.21	141.28	139.33	140.95	446142
2019-08-29	142.34	144.40	141.92	144.07	364088
2019-08-30	144.70	146.12	143.57	143.82	682044
2019-09-03	142.59	144.85	142.29	143.85	524435
2019-09-04	144.71	145.34	142.75	144.36	304712
2019-09-05	145.93	146.43	144.96	146.34	671517
2019-09-06	146.35	149.98	145.65	148.43	729722
2019-09-09	149.17	149.30	145.20	148.04	605844
2019-09-10	147.86	149.99	146.78	149.45	482196
2019-09-11	149.35	149.55	146.77	149.49	476330
2019-09-12	150.28	150.98	148.22	148.32	418772
2019-09-13	148.42	149.71	147.40	147.91	513090
2019-09-16	147.11	148.74	146.72	148.28	337864
2019-09-17	148.20	148.22	146.71	147.10	356559
2019-09-18	147.06	147.46	146.16	146.99	401708
2019-09-19	147.63	148.28	146.82	146.87	473204
2019-09-20	146.92	149.18	146.70	148.22	724435
2019-09-23	147.50	147.91	146.18	147.70	1097594
2019-09-24	148.29	149.07	145.46	146.28	577530
2019-09-25	145.80	145.80	143.90	144.16	633786
2019-09-26	144.60	144.86	141.93	143.34	521113
2019-09-27	144.06	144.30	140.92	141.99	497267
2019-09-30	142.16	144.88	142.06	144.20	487972
2019-10-01	144.21	146.89	143.88	144.16	567155
2019-10-02	143.01	143.04	140.90	141.14	567042
2019-10-03	141.05	141.62	138.20	141.13	1175575
2019-10-04	141.33	143.54	141.33	143.47	496435
2019-10-07	142.83	145.13	142.04	143.32	535987
2019-10-08	142.41	142.41	140.15	140.32	406252
2019-10-09	141.07	142.92	140.35	141.93	297228
2019-10-10	141.57	142.73	140.87	141.19	512050
2019-10-11	142.40	144.13	142.17	142.28	508394
2019-10-14	142.16	143.52	141.88	142.01	382046
2019-10-15	143.10	144.55	141.99	144.01	347073
2019-10-16	144.33	146.17	144.01	145.90	537116
2019-10-17	146.28	147.65	145.98	146.34	429899
2019-10-18	146.14	146.31	142.31	143.74	691888
2019-10-21	144.13	145.28	142.97	144.23	655924
2019-10-22	144.62	146.41	143.69	143.87	594192
2019-10-23	143.62	145.45	143.51	145.10	453374
2019-10-24	143.80	143.80	137.35	140.99	1606183
2019-10-25	140.77	142.79	140.58	142.22	554363
2019-10-28	142.51	142.91	140.47	140.61	565832
2019-10-29	140.73	142.24	140.42	141.70	337940
2019-10-30	141.95	142.91	141.23	142.72	322805
2019-10-31	142.39	143.08	140.83	141.43	430147
2019-11-01	142.30	143.91	142.04	142.94	382873
2019-11-04	143.64	143.64	141.74	142.52	355738
2019-11-05	142.57	144.12	141.03	141.74	766870
2019-11-06	141.13	141.86	140.47	141.86	542219
2019-11-07	142.75	143.60	141.63	142.31	407497
2019-11-08	142.67	144.69	142.07	144.55	497356
2019-11-11	143.37	144.17	141.99	142.34	334375
2019-11-12	141.79	143.10	141.35	142.59	586623
2019-11-13	142.51	144.24	142.36	143.50	467011
2019-11-14	143.72	145.47	143.18	145.40	658643
2019-11-15	145.76	147.83	144.96	147.25	825768
2019-11-18	147.37	147.62	144.09	144.57	848845
2019-11-19	144.95	147.57	143.49	146.98	713690
2019-11-20	146.89	147.63	145.39	146.66	539141
2019-11-21	146.39	146.87	144.81	145.66	494325
2019-11-22	145.92	147.42	145.38	145.71	537995
2019-11-25	146.23	148.38	145.36	148.30	926166
2019-11-26	148.52	149.67	148.06	148.89	615144
2019-11-27	149.49	149.65	148.10	149.01	447691
2019-11-29	148.65	148.79	147.32	147.88	224028
2019-12-02	147.82	149.27	147.40	148.15	637100
2019-12-03	147.13	147.41	145.43	146.16	465106
2019-12-04	146.38	148.10	145.75	147.48	500237
2019-12-05	147.98	147.98	146.11	146.75	893410
2019-12-06	147.87	148.60	147.25	147.36	548655
2019-12-09	146.94	147.06	145.05	145.13	471190
2019-12-10	141.62	144.73	140.29	143.80	688110
2019-12-11	144.09	144.31	142.81	143.70	557196
2019-12-12	144.18	146.06	143.84	145.19	587130
2019-12-13	145.32	145.49	142.69	142.99	434123
2019-12-16	143.89	144.41	142.68	143.61	550222
2019-12-17	143.59	145.22	143.59	143.77	576211
2019-12-18	144.08	144.42	143.03	144.10	596829
2019-12-19	144.77	146.13	144.68	145.14	644962
2019-12-20	145.49	145.71	144.01	144.03	978746
2019-12-23	144.05	145.25	143.56	145.14	775702
2019-12-24	145.35	145.98	144.78	145.05	163714
2019-12-26	145.18	145.60	143.74	144.32	207817
2019-12-27	144.43	145.51	143.88	145.35	345328
2019-12-30	145.23	145.25	143.67	144.50	323594
2019-12-31	144.22	145.25	143.74	145.20	388593
2020-01-02	145.88	146.09	141.90	143.75	811593
2020-01-03	141.60	143.86	140.91	143.54	556565
2020-01-06	143.36	145.43	143.03	145.42	579303
2020-01-07	144.55	145.46	144.44	145.19	526642
2020-01-08	145.92	149.57	145.01	149.21	857507
2020-01-09	149.65	151.88	149.48	150.13	827594
2020-01-10	150.36	152.78	150.16	152.42	729589
2020-01-13	152.65	153.94	152.37	153.83	727964
2020-01-14	153.57	155.74	152.67	154.83	996856
2020-01-15	154.77	155.78	152.70	152.98	790279
2020-01-16	153.69	154.63	151.67	152.56	1123378
2020-01-17	152.48	152.97	150.68	151.92	1029177
2020-01-21	151.80	154.46	151.53	154.18	647600
2020-01-22	154.63	154.81	153.80	154.12	592627
2020-01-23	153.88	154.34	152.48	154.30	566042
2020-01-24	154.67	154.82	151.83	152.08	556970
2020-01-27	150.28	152.81	149.88	152.34	677814
2020-01-28	153.00	155.13	152.35	155.00	713076
2020-01-29	155.26	155.98	154.29	154.48	495226
2020-01-30	153.74	155.18	150.77	153.67	514838
2020-01-31	152.53	152.85	149.81	150.55	529060
2020-02-03	151.54	154.17	151.50	153.28	681122
2020-02-04	154.67	157.02	154.52	156.65	797928
2020-02-05	157.37	158.68	157.37	158.21	496931
2020-02-06	159.22	159.22	157.17	157.83	483544
2020-02-07	157.71	157.96	156.22	156.50	449004
2020-02-10	156.21	157.79	156.21	157.56	443873
2020-02-11	158.23	160.60	157.45	159.75	518661
2020-02-12	160.01	161.54	159.40	160.94	747106
2020-02-13	161.79	168.54	161.59	167.14	1629608
2020-02-14	166.50	167.86	164.33	167.61	649497
2020-02-18	166.35	166.88	162.32	163.89	791626
2020-02-19	164.22	164.76	162.59	163.00	564484
2020-02-20	162.45	164.22	161.76	162.06	641419
2020-02-21	161.34	163.00	161.09	162.70	445030
2020-02-24	159.55	162.47	159.33	160.98	875015
2020-02-25	161.99	162.54	156.76	158.37	939518
2020-02-26	159.49	161.54	156.97	157.59	584671
2020-02-27	155.86	160.81	154.31	156.72	922485
2020-02-28	153.20	155.15	146.85	150.80	1776213
2020-03-02	151.58	161.73	151.58	161.33	1390849
2020-03-03	160.68	162.24	154.71	155.39	959584
2020-03-04	159.39	164.90	159.39	164.14	1780790
2020-03-05	160.74	167.00	158.63	160.53	1734318
2020-03-06	156.94	157.72	150.22	154.25	1551000
2020-03-09	154.36	154.36	145.20	151.14	1780022
2020-03-10	154.65	155.21	142.71	146.53	1455769
2020-03-11	143.52	143.94	132.60	136.47	1892374
2020-03-12	128.32	129.39	117.19	117.50	1912981
2020-03-13	125.26	129.77	115.13	129.62	2088780
2020-03-16	121.01	122.18	104.35	104.64	1827888
2020-03-17	108.19	109.40	97.45	106.80	1782711
2020-03-18	100.05	102.59	86.91	92.49	1563262
2020-03-19	91.36	101.37	84.13	98.29	1187434
2020-03-20	100.37	104.19	91.37	92.05	1672868
2020-03-23	91.54	93.12	86.12	89.54	1119076
2020-03-24	94.82	101.81	93.22	101.09	1299938
2020-03-25	101.90	108.93	99.87	105.42	1129760
2020-03-26	106.11	118.83	105.69	117.63	1589925
2020-03-27	113.19	114.41	108.46	110.48	1058667
2020-03-30	109.87	113.80	105.87	113.26	971513
2020-03-31	112.23	112.67	105.63	108.48	1273727
2020-04-01	102.84	103.32	98.12	99.71	1361470
2020-04-02	99.48	101.93	95.95	99.57	897345
2020-04-03	98.80	99.39	94.76	97.26	931755
2020-04-06	103.33	109.81	102.18	108.50	918387
2020-04-07	114.80	121.56	111.76	114.54	1705611
2020-04-08	116.17	124.63	115.52	121.16	1130251
2020-04-09	124.17	128.46	121.88	126.00	1515889
2020-04-13	126.96	127.20	119.32	120.55	537759
2020-04-14	122.68	124.46	121.35	124.18	630061
2020-04-15	121.02	122.38	118.80	121.44	655787
2020-04-16	122.27	122.27	117.06	118.90	915167
2020-04-17	122.36	127.89	121.30	127.48	1394923
2020-04-20	124.71	127.16	122.81	124.98	961267
2020-04-21	131.32	131.32	124.98	127.19	1921972
2020-04-22	136.85	136.87	129.30	132.29	2124359
2020-04-23	133.47	140.26	133.47	137.05	1822390
2020-04-24	138.62	142.13	134.61	140.53	1799706
2020-04-27	148.91	154.54	146.00	153.20	2519492
2020-04-28	158.80	161.11	149.91	151.03	1909537
2020-04-29	141.62	154.32	136.31	148.90	2232610
2020-04-30	144.77	146.36	140.98	141.15	1681744
2020-05-01	137.98	138.49	131.94	136.50	1479114
2020-05-04	134.63	136.46	133.58	135.32	1036182
2020-05-05	137.07	141.55	136.79	139.69	871474
2020-05-06	140.59	141.51	136.35	136.56	612157
2020-05-07	137.86	139.43	136.89	137.49	518785
2020-05-08	139.39	143.70	137.85	143.56	665216
2020-05-11	141.62	145.91	140.27	144.95	931917
2020-05-12	146.50	148.00	140.19	140.19	1246254
2020-05-13	143.48	143.48	134.27	136.21	1353125
2020-05-14	133.84	140.77	133.20	140.55	1131834
2020-05-15	141.41	144.86	139.98	143.71	923251
2020-05-18	147.36	148.28	143.41	143.42	956972
2020-05-19	142.50	145.24	140.86	143.35	628711
2020-05-20	146.40	149.29	145.62	146.36	819029
2020-05-21	146.65	149.44	145.55	147.91	586349
2020-05-22	148.22	148.50	145.34	146.05	544948
2020-05-26	150.45	150.45	144.33	144.69	831584
2020-05-27	146.40	150.21	143.13	150.09	859791
2020-05-28	151.25	153.79	148.70	150.77	811867
2020-05-29	150.77	152.52	147.77	150.48	1135061
2020-06-01	149.41	153.74	149.41	151.94	527006
2020-06-02	152.95	154.65	151.66	154.34	1012068
2020-06-03	156.64	157.22	153.65	153.80	569923
2020-06-04	153.77	157.30	152.79	155.05	1030840
2020-06-05	157.81	159.49	153.73	154.28	667634
2020-06-08	154.24	158.40	153.84	156.59	768432
2020-06-09	156.22	157.56	153.28	153.59	565619
2020-06-10	153.39	154.45	149.90	150.29	659152
2020-06-11	146.08	146.69	140.25	140.38	975898
2020-06-12	146.06	146.06	139.52	143.97	766697
2020-06-15	139.96	147.40	139.50	146.35	616128
2020-06-16	150.28	150.71	145.20	149.11	775437
2020-06-17	149.92	149.92	145.79	146.10	579182
2020-06-18	145.06	145.86	143.83	144.57	515021
2020-06-19	147.86	147.86	139.35	139.35	1782121
2020-06-22	139.39	142.16	138.55	141.71	990032
2020-06-23	143.13	143.13	139.10	139.28	836050
2020-06-24	137.62	138.92	133.60	134.83	971176
2020-06-25	134.83	138.59	133.66	138.47	1019121
2020-06-26	138.23	140.46	137.63	139.01	1088625
2020-06-29	139.91	140.01	136.68	139.07	593206
2020-06-30	139.28	143.24	138.09	142.58	904508
2020-07-01	142.47	144.23	140.12	143.37	749494
2020-07-02	145.20	146.93	144.42	146.15	1071452
2020-07-06	148.16	149.33	146.77	148.14	675541
2020-07-07	147.52	149.79	147.41	148.59	991966
2020-07-08	148.59	150.01	147.59	149.74	763375
2020-07-09	149.19	149.88	146.18	148.59	622038
2020-07-10	148.83	149.80	146.60	148.22	562482
2020-07-13	152.78	157.03	150.71	153.01	1222521
2020-07-14	155.78	161.34	153.74	161.23	1279158
2020-07-15	163.08	163.83	159.79	162.01	865973
2020-07-16	161.58	166.52	160.73	163.47	548107
2020-07-17	164.52	167.22	164.52	166.22	673893
2020-07-20	166.52	168.48	165.13	167.79	585867
2020-07-21	168.13	169.80	167.90	168.93	580144
2020-07-22	169.56	172.25	169.14	171.73	801738
2020-07-23	171.06	173.28	169.24	170.60	680612
2020-07-24	169.94	170.98	166.58	170.58	811332
2020-07-27	169.90	173.07	169.18	172.78	903266
2020-07-28	174.26	177.45	167.41	168.70	1436702
2020-07-29	170.12	171.24	166.67	167.04	1036266
2020-07-30	165.99	167.66	164.34	167.24	750325
2020-07-31	166.99	167.45	162.70	165.59	640071
2020-08-03	165.17	169.99	165.04	168.25	523421
2020-08-04	167.54	168.57	165.65	167.18	469996
2020-08-05	168.07	168.72	165.66	166.10	592959
2020-08-06	165.86	166.84	161.71	162.88	797266
2020-08-07	162.34	165.77	162.34	165.75	807768
2020-08-10	165.41	165.97	160.66	160.83	762164
2020-08-11	161.02	162.84	156.27	159.76	903921
2020-08-12	160.58	162.40	159.36	161.45	529746
2020-08-13	160.65	163.68	159.58	163.59	504778
2020-08-14	163.43	164.04	161.78	162.94	422293
2020-08-17	163.56	163.84	159.45	161.16	897246
2020-08-18	161.27	162.27	159.24	160.10	518574
2020-08-19	161.08	161.08	156.40	156.82	687842
2020-08-20	155.90	159.08	155.68	155.94	584149
2020-08-21	155.94	156.45	154.37	155.03	800272
2020-08-24	155.67	155.77	152.55	153.70	618916
2020-08-25	153.47	154.52	151.90	154.13	848152
2020-08-26	153.45	154.17	151.73	153.89	1057926
2020-08-27	149.31	152.96	145.96	149.57	2923132
2020-08-28	149.76	152.43	147.94	152.28	1105566
2020-08-31	151.60	152.54	150.83	150.85	687691
2020-09-01	150.77	152.54	147.98	149.44	838197
2020-09-02	150.21	152.58	148.52	151.86	631501
2020-09-03	151.99	153.10	148.12	149.97	709968
2020-09-04	150.41	152.16	146.96	150.83	758857
2020-09-08	149.71	151.07	146.93	149.12	751492
2020-09-09	150.15	152.23	148.50	150.83	779593
2020-09-10	151.94	158.32	151.58	155.86	1382077
2020-09-11	157.23	157.23	154.22	155.76	495949
2020-09-14	156.04	157.94	155.04	157.19	597321
2020-09-15	157.94	162.06	157.43	159.58	632851
2020-09-16	160.98	161.21	158.48	159.06	691926
2020-09-17	157.79	157.79	155.19	157.13	613818
2020-09-18	156.81	158.39	155.21	157.42	775643
2020-09-21	155.01	158.94	153.29	158.22	756721
2020-09-22	157.46	159.91	156.34	158.70	593080
2020-09-23	158.45	158.45	153.06	153.37	703059
2020-09-24	153.04	154.56	151.49	152.65	429946
2020-09-25	152.57	156.09	151.81	155.35	449503
2020-09-28	157.12	159.84	157.12	157.99	425877
2020-09-29	159.04	161.91	158.18	160.05	551452
2020-09-30	159.63	162.94	159.50	161.60	660562
2020-10-01	162.33	164.34	159.55	160.43	465049
2020-10-02	158.36	163.00	157.43	161.36	449390
2020-10-05	162.84	166.77	162.74	165.71	715587
2020-10-06	165.91	168.20	164.00	164.03	389540
2020-10-07	165.34	167.09	164.76	165.24	525244
2020-10-08	166.19	167.17	164.20	166.74	331275
2020-10-09	167.79	168.97	166.80	168.03	344602
2020-10-12	168.76	169.13	166.01	166.22	349120
2020-10-13	164.89	167.85	164.13	166.73	557658
2020-10-14	167.39	169.17	164.41	165.55	383611
2020-10-15	164.22	166.42	163.08	165.43	457822
2020-10-16	166.96	173.69	166.85	170.88	761483
2020-10-19	170.70	172.76	170.29	171.59	613296
2020-10-20	172.89	177.70	172.89	176.14	918033
2020-10-21	175.62	176.98	174.27	174.38	652199
2020-10-22	175.59	176.52	173.26	176.18	609980
2020-10-23	177.67	181.29	176.89	178.09	677391
2020-10-26	176.18	176.51	171.73	173.35	788600
2020-10-27	173.82	182.37	173.32	177.24	1147553
2020-10-28	174.43	178.70	173.32	175.10	613377
2020-10-29	174.85	175.10	167.85	171.25	885858
2020-10-30	170.77	171.90	168.34	171.47	533975
2020-11-02	175.43	178.36	173.58	177.87	693644
2020-11-03	179.53	182.18	179.33	180.67	781797
2020-11-04	181.97	185.57	180.64	181.72	980903
2020-11-05	184.55	187.78	182.89	184.04	601992
2020-11-06	184.19	186.91	183.22	183.62	535895
2020-11-09	180.68	181.42	166.94	170.42	1509521
2020-11-10	171.55	172.95	165.48	172.66	1001869
2020-11-11	174.40	176.88	173.39	174.67	635846
2020-11-12	175.15	175.68	171.62	172.99	499692
2020-11-13	174.16	174.72	171.09	171.31	658588
2020-11-16	173.04	177.24	168.61	175.53	711843
2020-11-17	173.51	176.32	171.93	175.76	678133
2020-11-18	176.52	176.85	170.48	170.83	626444
2020-11-19	171.31	172.35	169.11	170.61	539963
2020-11-20	170.45	176.54	170.45	174.01	763189
2020-11-23	175.46	176.55	170.01	170.27	613376
2020-11-24	171.25	172.49	169.03	170.60	578583
2020-11-25	170.81	171.11	167.71	168.63	518397
2020-11-27	169.85	172.48	169.08	171.67	216761
2020-11-30	171.67	173.05	169.79	171.53	582851
2020-12-01	172.68	174.05	171.31	172.92	411974
2020-12-02	172.92	173.94	169.97	170.67	410778
2020-12-03	171.09	172.04	168.13	168.78	822431
2020-12-04	169.09	171.03	168.15	170.68	1078796
2020-12-07	169.94	171.63	168.28	169.37	625780
2020-12-08	168.70	173.96	168.70	173.47	633748
2020-12-09	173.30	173.92	171.40	173.70	506145
2020-12-10	174.10	178.79	173.67	178.18	795522
2020-12-11	177.30	178.09	173.96	175.24	870105
2020-12-14	176.20	178.09	175.19	175.19	851089
2020-12-15	176.48	177.06	175.26	176.62	526948
2020-12-16	177.67	178.32	172.76	173.36	865589
2020-12-17	174.42	174.60	172.70	173.97	699444
2020-12-18	173.61	176.26	173.00	176.05	1261531
2020-12-21	173.80	176.02	172.61	175.89	585614
2020-12-22	175.73	176.14	173.76	174.58	392021
2020-12-23	174.39	175.77	173.85	175.15	434049
2020-12-24	175.96	175.96	174.02	174.99	206012
2020-12-28	176.29	177.07	172.93	173.83	824879
2020-12-29	174.21	174.89	172.37	173.55	568873
2020-12-30	173.82	174.67	172.51	172.96	398771
2020-12-31	172.65	174.87	172.06	174.71	372230
2021-01-04	174.51	176.32	172.25	175.85	789346
2021-01-05	176.81	180.35	176.24	179.20	639228
2021-01-06	177.91	187.51	177.91	186.39	756143
2021-01-07	187.75	189.13	186.19	187.36	635536
2021-01-08	186.69	188.10	180.36	183.30	858647
2021-01-11	183.28	186.43	182.49	186.26	651761
2021-01-12	186.26	189.26	186.05	189.00	676219
2021-01-13	188.68	190.79	188.57	188.88	656113
2021-01-14	189.78	190.66	188.44	189.00	553521
2021-01-15	188.73	192.10	187.19	192.02	628157
2021-01-19	194.28	195.11	189.78	193.76	925999
2021-01-20	193.98	197.42	192.95	197.34	811972
2021-01-21	196.22	198.08	195.36	196.08	635001
2021-01-22	196.43	196.69	194.57	196.47	612310
2021-01-25	197.27	197.27	191.67	193.50	711751
2021-01-26	193.40	194.27	190.51	190.52	505528
2021-01-27	187.78	188.82	182.69	184.38	872422
2021-01-28	185.48	190.06	184.86	188.65	764623
2021-01-29	190.41	201.11	188.74	196.48	931745
2021-02-01	197.14	204.18	196.64	201.20	914345
2021-02-02	203.02	204.07	200.32	200.32	643694
2021-02-03	200.06	200.39	193.42	195.69	532097
2021-02-04	195.04	197.54	191.74	192.08	651482
2021-02-05	193.85	195.02	192.44	194.45	528096
2021-02-08	196.40	197.14	191.84	193.96	642284
2021-02-09	193.74	195.94	191.72	194.65	732207
2021-02-10	196.54	199.24	195.53	196.73	647890
2021-02-11	201.71	205.57	195.71	203.60	1181171
2021-02-12	204.96	207.98	203.26	204.51	890099
2021-02-16	203.48	205.27	200.14	202.88	1073772
2021-02-17	202.57	216.68	202.03	208.53	1395608
2021-02-18	207.45	208.90	204.50	208.42	591138
2021-02-19	209.23	212.20	206.96	211.47	1144041
2021-02-22	209.23	210.98	206.29	209.31	719969
2021-02-23	209.88	216.53	204.02	212.14	1629131
2021-02-24	205.76	211.99	202.99	209.86	1031174
2021-02-25	207.97	210.06	201.73	203.02	779345
2021-02-26	203.75	207.44	201.07	205.92	1121581
2021-03-01	207.72	212.24	207.01	207.29	865040
2021-03-02	209.75	211.94	207.53	209.13	776109
2021-03-03	208.80	209.61	204.92	205.93	514121
2021-03-04	204.54	206.90	199.58	201.62	684367
2021-03-05	204.08	204.99	198.18	204.11	661381
2021-03-08	203.87	210.93	203.25	206.49	597852
2021-03-09	208.00	210.28	204.92	205.33	723599
2021-03-10	207.53	208.02	198.82	199.66	980254
2021-03-11	200.59	204.20	200.59	203.67	1089906
2021-03-12	203.27	204.97	200.78	204.89	501586
2021-03-15	204.72	206.45	203.48	205.94	530659
2021-03-16	205.50	206.19	203.42	204.91	424550
2021-03-17	204.50	207.11	203.60	204.93	422172
2021-03-18	205.61	207.55	204.52	205.94	570578
2021-03-19	205.36	207.65	204.57	206.19	754269
2021-03-22	205.66	209.51	204.29	208.66	436695
2021-03-23	207.73	208.68	204.54	204.95	404144
2021-03-24	212.44	218.80	211.33	214.94	1533127
2021-03-25	213.29	214.44	208.74	213.28	1077907
2021-03-26	214.04	217.11	213.01	217.03	372782
2021-03-29	215.42	216.92	213.68	215.94	492229
2021-03-30	216.20	218.17	214.68	217.62	617076
2021-03-31	218.74	222.56	217.70	218.90	717441
2021-04-01	218.88	218.88	214.89	216.90	710818
2021-04-05	217.45	219.77	215.48	216.87	417163
2021-04-06	216.99	218.30	215.65	216.19	401288
2021-04-07	215.59	216.76	214.32	216.56	423946
2021-04-08	216.01	218.87	214.71	216.32	434173
2021-04-09	217.97	218.98	216.68	218.66	482529
2021-04-12	219.73	221.26	217.95	219.44	529147
2021-04-13	219.68	221.01	218.01	218.06	552529
2021-04-14	218.46	220.32	216.81	217.26	644652
2021-04-15	218.45	223.65	218.41	222.66	728301
2021-04-16	223.71	225.81	220.37	225.05	584980
2021-04-19	224.24	226.27	222.27	223.60	560130
2021-04-20	222.95	224.06	219.60	223.17	474678
2021-04-21	224.01	224.74	222.48	224.33	331114
2021-04-22	224.59	228.67	224.59	227.33	505284
2021-04-23	226.80	228.52	225.28	226.56	477369
2021-04-26	227.45	228.34	226.34	227.16	371326
2021-04-27	226.29	228.44	225.66	226.74	368382
2021-04-28	225.23	227.10	224.74	225.49	378447
2021-04-29	230.80	231.71	225.53	229.17	779696
2021-04-30	228.49	231.26	226.38	228.20	673698
2021-05-03	230.03	231.66	227.97	229.46	616659
2021-05-04	230.61	235.29	229.15	234.82	844335
2021-05-05	234.91	237.94	231.23	237.08	507654
2021-05-06	236.54	238.69	234.75	238.68	624649
2021-05-07	238.71	240.86	237.71	238.74	483890
2021-05-10	240.14	240.92	237.77	237.83	724721
2021-05-11	236.65	239.16	235.89	236.98	613647
2021-05-12	238.04	240.48	232.78	233.39	788314
2021-05-13	233.46	238.50	233.10	237.39	640870
2021-05-14	237.93	240.49	235.28	235.61	522433
2021-05-17	235.12	236.04	228.98	229.46	968949
2021-05-18	229.88	232.44	227.46	229.20	857769
2021-05-19	227.53	229.44	224.95	229.21	555354
2021-05-20	230.41	233.15	229.47	231.41	687293
2021-05-21	232.22	234.01	230.00	230.90	583705
2021-05-24	232.57	234.67	232.41	232.84	584267
2021-05-25	233.87	237.36	233.75	235.57	850240
2021-05-26	235.61	238.11	234.98	236.17	759478
2021-05-27	236.13	237.22	235.18	236.40	1002666
2021-05-28	237.76	238.19	234.78	235.59	487549
2021-06-01	234.45	235.59	225.74	226.38	1800400
2021-06-02	226.98	228.30	223.66	226.19	813029
2021-06-03	225.83	228.73	225.83	227.61	435366
2021-06-04	227.83	229.58	227.58	228.62	535670
2021-06-07	228.80	230.06	224.22	226.65	898984
2021-06-08	227.14	227.41	221.32	223.52	1073663
2021-06-09	224.02	224.56	222.32	222.47	778645
2021-06-10	223.02	225.38	222.83	224.03	718589
2021-06-11	224.32	225.13	220.81	221.92	727618
2021-06-14	221.39	223.35	220.80	223.02	620467
2021-06-15	223.99	224.98	222.50	223.53	519793
2021-06-16	223.17	223.86	221.45	222.38	552083
2021-06-17	222.50	223.91	220.43	223.32	518115
2021-06-18	222.50	224.53	222.36	223.33	889502
2021-06-21	223.69	228.51	223.49	227.74	732744
2021-06-22	228.32	229.90	227.25	229.45	548269
2021-06-23	229.35	229.75	226.29	226.47	526158
2021-06-24	227.44	228.56	225.76	227.45	563258
2021-06-25	228.32	231.61	227.81	229.38	738249
2021-06-28	230.13	232.11	228.66	231.80	621938
2021-06-29	233.07	237.64	232.37	236.90	718047
2021-06-30	236.72	237.65	233.58	236.77	561805
2021-07-01	237.61	239.05	236.79	238.61	525087
2021-07-02	239.00	239.40	237.38	238.57	372142
2021-07-06	238.51	239.48	236.19	239.10	560444
2021-07-07	239.10	241.43	238.27	241.42	587241
2021-07-08	239.71	240.54	236.69	237.87	437169
2021-07-09	239.10	241.40	238.17	241.22	400474
2021-07-12	241.64	243.91	240.84	241.59	644287
2021-07-13	241.02	241.99	239.46	240.08	396100
2021-07-14	240.35	241.34	235.79	237.96	597657
2021-07-15	237.35	238.41	235.83	237.71	622165
2021-07-16	238.07	239.31	236.07	237.28	1493805
2021-07-19	235.71	238.09	233.00	235.89	795167
2021-07-20	236.04	240.14	235.59	237.57	610101
2021-07-21	237.87	238.40	235.04	238.18	499419
2021-07-22	238.71	241.42	236.25	241.28	501841
2021-07-23	242.03	245.33	242.03	243.57	627870
2021-07-26	242.77	245.13	240.84	241.28	428226
2021-07-27	240.75	243.21	240.02	243.02	419420
2021-07-28	243.04	244.01	240.22	243.07	540127
2021-07-29	245.16	254.15	244.00	252.91	1181248
2021-07-30	254.22	256.55	253.25	254.19	645845
2021-08-02	254.78	257.21	252.91	255.45	1063421
2021-08-03	256.70	257.66	253.11	257.57	1580998
2021-08-04	257.40	261.56	256.83	257.57	1785820
2021-08-05	258.55	260.49	253.21	256.56	1011719
2021-08-06	256.61	258.07	253.55	256.00	684809
2021-08-09	256.47	258.83	255.57	258.49	672360
2021-08-10	258.60	260.97	257.35	258.91	480935
2021-08-11	259.73	259.73	257.29	257.49	357693
2021-08-12	257.54	258.62	255.88	257.94	719396
2021-08-13	258.73	260.11	256.36	259.25	604786
2021-08-16	259.69	263.96	259.27	262.92	686066
2021-08-17	262.65	263.72	261.17	262.18	309000
2021-08-18	262.37	263.71	257.72	257.88	358223
2021-08-19	256.64	260.55	255.27	259.88	402733
2021-08-20	260.38	263.75	260.38	262.87	599747
2021-08-23	263.37	263.37	260.58	260.68	396498
2021-08-24	260.33	260.51	256.20	259.31	477169
2021-08-25	259.52	261.39	258.02	261.15	254177
2021-08-26	261.15	261.34	258.33	258.90	324293
2021-08-27	259.34	259.89	257.45	257.94	347325
2021-08-30	258.06	261.02	257.15	260.23	305702
2021-08-31	260.70	263.72	259.74	260.40	669633
2021-09-01	260.07	261.95	256.78	261.76	382311
2021-09-02	262.75	265.46	262.30	264.66	564354
2021-09-03	264.08	264.09	260.17	263.21	605213
2021-09-07	261.96	261.96	255.64	260.47	754410
2021-09-08	260.75	263.85	258.99	263.57	693774
2021-09-09	263.90	265.74	259.75	260.21	537408
2021-09-10	261.49	261.79	258.04	258.31	548119
2021-09-13	258.50	259.02	253.82	255.32	470101
2021-09-14	256.34	257.89	254.43	254.75	528826
2021-09-15	254.73	258.12	254.06	257.24	803846
2021-09-16	257.53	258.87	254.59	254.78	473189
2021-09-17	253.03	255.73	251.99	254.00	1145283
2021-09-20	251.92	255.36	250.27	252.27	703162
2021-09-21	254.14	254.87	251.99	252.49	575066
2021-09-22	254.23	254.25	249.46	250.17	759823
2021-09-23	251.81	256.74	250.56	254.70	643058
2021-09-24	254.84	256.38	252.68	254.38	391734
2021-09-27	253.29	253.73	248.55	249.54	449690
2021-09-28	248.18	248.18	241.35	242.92	570372
2021-09-29	243.96	248.05	243.96	246.26	495593
2021-09-30	246.79	248.91	241.57	241.57	578520
2021-10-01	241.15	241.23	234.64	239.89	661402
2021-10-04	238.19	240.40	235.22	236.07	693089
2021-10-05	237.14	238.90	235.71	236.98	442390
2021-10-06	236.20	236.86	232.65	236.39	457055
2021-10-07	237.71	241.61	236.87	239.73	554946
2021-10-08	240.04	240.35	237.53	238.91	510697
2021-10-11	238.19	238.66	234.74	235.37	409407
2021-10-12	236.55	236.97	234.02	235.16	372710
2021-10-13	236.05	236.05	232.09	234.73	380368
2021-10-14	236.64	238.61	236.04	236.65	697605
2021-10-15	237.90	237.90	232.53	233.12	801249
2021-10-18	232.52	235.94	231.12	235.43	482281
2021-10-19	238.29	239.46	236.17	236.94	412203
2021-10-20	238.31	240.93	237.58	239.16	472904
2021-10-21	240.25	241.88	234.92	240.17	596155
2021-10-22	239.85	242.79	239.78	242.18	410916
2021-10-25	242.21	242.44	239.43	241.25	581821
2021-10-26	241.15	244.52	239.91	243.39	467543
2021-10-27	243.46	243.98	240.34	240.75	517455
2021-10-28	245.60	246.32	238.34	244.82	1010767
2021-10-29	244.82	246.67	241.81	246.36	670496
2021-11-01	246.47	249.45	243.51	247.87	773662
2021-11-02	248.09	248.71	245.00	245.69	613678
2021-11-03	245.17	246.76	242.03	246.76	542817
2021-11-04	246.60	247.36	243.35	243.97	432414
2021-11-05	240.33	242.20	235.19	235.90	869984
2021-11-08	237.64	241.13	236.04	240.86	405471
2021-11-09	240.30	241.29	234.46	237.37	1018489
2021-11-10	237.43	244.43	237.43	243.63	686292
2021-11-11	243.58	247.11	241.15	246.24	456989
2021-11-12	254.07	256.77	249.34	255.12	1312909
2021-11-15	252.29	252.49	244.08	244.89	685084
2021-11-16	245.67	250.31	245.34	247.52	447919
2021-11-17	248.31	251.56	246.92	248.68	361412
2021-11-18	246.90	248.99	243.95	246.76	398773
2021-11-19	248.30	248.30	241.99	243.18	622861
2021-11-22	242.20	246.25	241.77	243.56	491226
2021-11-23	242.65	245.94	240.64	245.40	329969
2021-11-24	244.42	245.88	241.89	243.53	271502
2021-11-26	245.77	254.06	243.76	248.31	622083
2021-11-29	248.31	253.20	246.85	250.56	494189
2021-11-30	249.11	250.33	244.17	244.91	1062976
2021-12-01	245.00	250.29	243.92	245.01	454360
2021-12-02	245.64	252.57	245.64	250.00	630268
2021-12-03	250.66	253.23	246.99	249.19	501188
2021-12-06	250.25	251.88	246.46	248.28	427190
2021-12-07	251.24	254.75	250.07	254.16	456405
2021-12-08	254.70	255.58	249.33	254.78	430064
2021-12-09	245.32	249.70	241.67	242.02	2457067
2021-12-10	244.28	251.15	242.19	247.53	1455836
2021-12-13	247.53	255.64	247.50	251.01	1140097
2021-12-14	251.57	253.79	249.73	252.91	1023236
2021-12-15	254.48	264.74	253.05	263.64	1070787
2021-12-16	263.01	268.69	262.96	266.19	1039664
2021-12-17	264.81	267.76	263.90	264.30	1360370
2021-12-20	265.22	267.58	260.49	265.57	862867
2021-12-21	266.12	267.17	257.18	259.72	792144
2021-12-22	260.75	264.64	259.93	261.12	656502
2021-12-23	262.85	263.21	256.21	259.14	1201745
2021-12-27	261.88	264.14	260.27	263.34	1069609
2021-12-28	263.85	265.97	263.33	263.34	429333
2021-12-29	265.45	266.81	262.30	264.94	1012078
2021-12-30	266.68	270.38	266.66	268.95	534328
2021-12-31	268.86	272.24	268.79	269.69	477609
2022-01-03	268.74	269.51	254.48	255.94	971403
2022-01-04	255.35	255.82	246.52	249.10	1276743
2022-01-05	249.23	251.79	245.86	245.97	802852
2022-01-06	246.35	252.29	243.88	247.67	857601
2022-01-07	247.67	250.36	243.92	244.85	642827
2022-01-10	244.37	250.91	244.32	250.31	706565
2022-01-11	249.22	251.12	245.78	250.58	691400
2022-01-12	246.84	246.84	238.53	242.73	1138344
2022-01-13	242.03	242.22	236.36	238.45	878283
2022-01-14	238.01	241.19	233.37	236.97	916146
2022-01-18	234.13	236.06	232.11	233.28	860670
2022-01-19	233.75	236.68	232.68	233.48	980779
2022-01-20	235.30	239.08	232.13	232.50	710369
2022-01-21	234.14	236.25	232.50	233.10	1989346
2022-01-24	233.74	234.43	226.79	233.59	1053916
2022-01-25	230.85	233.51	227.74	230.07	924200
2022-01-26	228.74	233.45	227.41	229.00	779950
2022-01-27	229.58	231.94	226.85	228.08	789191
2022-01-28	226.46	232.04	223.63	231.82	904612
2022-01-31	230.54	233.50	227.92	232.92	944613
2022-02-01	234.32	234.85	229.53	234.29	872098
2022-02-02	233.52	236.69	231.53	234.48	697234
2022-02-03	233.30	240.69	233.30	238.64	955227
2022-02-04	237.42	240.64	236.83	238.17	496527
2022-02-07	238.08	239.05	234.70	235.66	536858
2022-02-08	234.73	240.25	234.22	238.78	1138620
2022-02-09	240.33	242.82	240.29	241.75	835406
2022-02-10	246.41	249.09	237.00	242.21	2015335
2022-02-11	243.30	245.78	233.10	237.12	1709152
2022-02-14	236.19	239.14	232.89	234.05	849510
2022-02-15	235.16	236.92	225.10	227.13	1703648
2022-02-16	226.60	232.36	224.42	231.42	1154150
2022-02-17	230.80	231.28	224.28	224.81	916813
2022-02-18	224.67	229.17	224.26	227.00	774607
2022-02-22	227.03	229.83	226.20	228.76	923007
2022-02-23	229.15	233.64	228.67	230.44	1650674
2022-02-24	227.45	233.36	226.48	233.22	969039
2022-02-25	233.46	238.89	232.77	237.44	580483
2022-02-28	233.93	235.77	230.62	232.83	1099759
2022-03-01	232.10	234.49	229.48	230.93	970734
2022-03-02	230.43	235.26	227.93	232.13	1974324
2022-03-03	234.99	234.99	229.45	232.13	988291
2022-03-04	230.60	231.63	227.94	231.01	1023235
2022-03-07	230.83	231.47	225.59	228.96	1088715
2022-03-08	227.63	228.32	222.06	223.01	974451
2022-03-09	227.83	229.47	223.97	228.00	804554
2022-03-10	225.06	229.01	224.23	228.50	552527
2022-03-11	229.13	231.62	227.71	227.88	620443
2022-03-14	229.13	231.18	226.67	228.02	762619
2022-03-15	229.26	233.52	229.09	233.06	571636
2022-03-16	233.64	236.22	232.29	235.20	604689
2022-03-17	234.71	236.74	233.04	235.46	598340
2022-03-18	234.62	236.43	231.62	236.24	1354050
2022-03-21	236.05	239.19	235.66	237.46	564285
2022-03-22	237.89	241.38	236.44	238.13	540560
2022-03-23	237.10	237.51	231.83	233.20	1014458
2022-03-24	234.25	234.58	231.98	232.98	594074
2022-03-25	234.31	235.47	232.65	235.15	863361
2022-03-28	234.96	237.26	233.08	237.26	482093
2022-03-29	237.85	239.82	236.51	237.54	533662
2022-03-30	237.18	237.22	229.16	230.89	1007997
2022-03-31	230.57	232.19	226.30	226.31	907193
2022-04-01	226.92	227.16	224.09	225.89	623401
2022-04-04	225.91	227.07	223.50	226.02	1057197
2022-04-05	225.68	230.35	225.48	226.81	721733
2022-04-06	225.73	227.82	224.25	227.35	662250
2022-04-07	226.43	233.54	226.43	233.37	707022
2022-04-08	233.66	238.74	232.94	237.54	763294
2022-04-11	236.86	239.30	233.52	233.83	672550
2022-04-12	232.69	236.34	230.04	230.60	470816
2022-04-13	229.85	231.83	228.98	230.83	470137
2022-04-14	231.83	232.68	229.27	230.92	1439629
2022-04-18	230.69	232.50	228.40	229.28	603619
2022-04-19	229.88	233.26	229.84	232.73	504792
2022-04-20	233.63	238.96	232.56	238.50	662549
2022-04-21	239.47	240.95	236.73	237.16	493490
2022-04-22	234.68	235.49	230.12	230.48	627143
2022-04-25	228.92	230.39	221.98	226.68	674526
2022-04-26	224.13	224.37	214.55	214.68	1784892
2022-04-27	214.68	219.52	211.13	217.19	1660496
2022-04-28	205.47	208.69	199.14	206.57	1828322
2022-04-29	206.16	214.30	205.92	206.24	1136443
2022-05-02	205.75	208.77	204.60	208.58	1236369
2022-05-03	207.29	215.30	206.94	210.56	851972
2022-05-04	208.83	218.86	208.40	217.76	830411
2022-05-05	216.08	218.32	212.02	216.26	767639
2022-05-06	214.94	216.97	213.05	215.86	562716
2022-05-09	213.75	213.95	206.61	207.08	680318
2022-05-10	208.42	209.37	204.29	206.55	654743
2022-05-11	205.49	208.61	203.95	204.79	692155
2022-05-12	202.85	210.27	202.85	209.98	906314
2022-05-13	210.32	212.87	208.62	209.96	495624
2022-05-16	208.72	209.92	204.50	208.04	626954
2022-05-17	209.53	214.14	209.51	212.03	892351
2022-05-18	210.49	212.94	207.26	208.10	506534
2022-05-19	206.39	213.57	206.13	211.52	598937
2022-05-20	212.75	214.58	208.43	213.34	814971
2022-05-23	215.04	215.36	212.44	214.15	602065
2022-05-24	214.39	216.40	212.53	213.85	1464013
2022-05-25	214.20	214.94	210.57	212.35	674829
2022-05-26	212.97	216.25	212.97	214.71	570228
2022-05-27	215.86	222.02	214.58	221.34	649754
2022-05-31	216.58	219.12	211.25	211.77	2637904
2022-06-01	210.40	213.27	208.12	210.96	785300
2022-06-02	211.84	213.85	209.21	213.54	549853
2022-06-03	211.64	212.08	206.97	209.13	674082
2022-06-06	209.76	211.19	207.38	207.70	693869
2022-06-07	205.69	211.03	205.69	210.71	760337
2022-06-08	209.43	209.78	203.21	203.73	1003981
2022-06-09	202.76	205.14	196.78	197.23	1719833
2022-06-10	194.75	195.93	191.02	192.75	910111
2022-06-13	188.15	190.12	184.91	185.80	896601
2022-06-14	185.35	185.71	182.31	183.56	921217
2022-06-15	184.69	189.56	184.33	187.94	885402
2022-06-16	183.63	187.87	182.51	187.24	1014168
2022-06-17	188.43	195.46	188.06	194.17	2186003
2022-06-21	196.62	198.55	195.50	197.02	1258796
2022-06-22	196.67	201.39	196.26	200.21	971636
2022-06-23	201.23	207.16	200.65	205.67	860914
2022-06-24	207.14	208.20	204.87	208.20	782604
2022-06-27	207.16	208.35	205.06	207.12	613054
2022-06-28	209.12	209.25	202.33	202.53	608347
2022-06-29	202.75	206.94	202.07	206.00	744290
2022-06-30	203.85	204.16	200.38	201.16	867103
2022-07-01	201.98	207.26	201.74	206.81	436032
2022-07-05	204.00	206.34	202.06	205.99	546374
2022-07-06	205.58	210.18	205.58	209.33	659747
2022-07-07	208.45	210.93	208.02	209.77	633032
2022-07-08	208.99	211.74	208.15	209.38	366721
2022-07-11	208.46	209.90	207.68	208.26	389424
2022-07-12	208.16	210.02	205.06	205.92	441106
2022-07-13	203.68	206.90	202.92	206.25	547966
2022-07-14	203.72	206.72	202.05	206.32	587181
2022-07-15	209.72	210.47	206.24	209.87	579093
2022-07-18	210.22	210.97	206.02	206.75	662103
2022-07-19	209.06	211.36	207.51	211.10	505012
2022-07-20	211.24	212.62	210.02	210.53	559794
2022-07-21	211.44	213.92	210.28	213.80	722936
2022-07-22	214.65	215.92	210.15	211.44	518528
2022-07-25	211.65	212.84	210.75	211.91	406493
2022-07-26	211.89	212.20	209.70	211.94	532228
2022-07-27	211.36	215.31	209.83	214.13	728307
2022-07-28	213.21	218.21	207.14	216.62	971031
2022-07-29	217.37	225.85	216.18	225.04	1070204
2022-08-01	223.91	225.34	220.38	221.40	760773
2022-08-02	220.81	221.07	216.40	216.72	647789
2022-08-03	218.14	220.43	216.86	216.97	643487
2022-08-04	217.76	220.14	216.24	216.63	403039
2022-08-05	215.24	219.19	214.68	218.59	588509
2022-08-08	219.61	221.35	219.10	219.57	392028
2022-08-09	218.87	221.21	216.71	217.03	471808
2022-08-10	218.91	222.55	218.87	222.40	418586
2022-08-11	223.08	225.47	220.84	222.08	428129
2022-08-12	222.24	223.11	220.55	222.67	434478
2022-08-15	222.50	225.48	221.76	223.29	304335
2022-08-16	222.01	223.77	221.40	221.82	268420
2022-08-17	220.44	221.06	215.70	217.41	427556
2022-08-18	217.33	217.78	213.61	214.94	473316
2022-08-19	215.55	216.40	212.98	213.99	443605
2022-08-22	212.87	214.66	208.88	208.99	413633
2022-08-23	208.44	208.53	204.59	205.01	712605
2022-08-24	205.22	205.22	198.60	199.82	1000696
2022-08-25	201.01	203.52	198.41	203.48	816067
2022-08-26	202.17	203.10	196.34	196.69	466420
2022-08-29	195.66	198.79	194.70	197.13	406893
2022-08-30	197.89	197.91	195.50	195.71	504108
2022-08-31	196.37	196.84	191.44	193.36	744558
2022-09-01	193.00	194.97	191.84	194.92	401039
2022-09-02	195.54	196.57	192.92	193.76	384369
2022-09-06	193.12	197.14	192.88	194.07	583668
2022-09-07	194.63	199.60	194.27	199.08	634188
2022-09-08	198.57	204.57	198.50	204.51	794712
2022-09-09	204.52	206.32	204.16	204.56	448537
2022-09-12	204.83	207.46	204.57	207.09	414621
2022-09-13	203.54	203.54	195.74	196.07	629763
2022-09-14	196.06	196.36	189.65	191.37	889350
2022-09-15	192.94	195.66	191.90	192.37	639160
2022-09-16	191.70	193.36	189.95	192.26	1117210
2022-09-19	190.00	191.98	189.24	191.88	514786
2022-09-20	189.96	189.96	187.39	189.01	506560
2022-09-21	189.86	190.91	183.03	183.17	553857
2022-09-22	182.18	183.66	180.59	182.85	477230
2022-09-23	182.15	183.32	179.06	181.67	432571
2022-09-26	181.02	182.08	179.06	180.62	482671
2022-09-27	181.76	182.85	176.90	177.36	471313
2022-09-28	179.17	182.71	177.90	181.98	611949
2022-09-29	180.44	181.12	178.05	178.53	740387
2022-09-30	179.35	181.31	175.61	175.79	720110
2022-10-03	177.60	182.82	176.61	181.79	754705
2022-10-04	183.43	186.21	183.43	185.41	606386
2022-10-05	183.32	186.00	181.31	184.57	481502
2022-10-06	183.66	183.66	179.79	180.48	605193
2022-10-07	178.58	179.35	174.97	176.48	1003282
2022-10-10	177.03	177.91	175.31	176.57	478541
2022-10-11	175.96	177.10	173.19	175.36	820176
2022-10-12	175.73	177.14	173.86	175.81	557828
2022-10-13	172.90	180.76	171.94	179.64	542465
2022-10-14	181.42	183.16	179.10	179.10	631553
2022-10-17	181.40	183.13	180.96	182.33	543778
2022-10-18	186.24	186.69	181.80	182.82	512439
2022-10-19	181.78	181.78	177.35	179.24	768024
2022-10-20	179.85	184.83	178.78	181.24	944548
2022-10-21	180.73	183.23	177.38	181.72	1943674
2022-10-24	183.79	186.10	183.18	184.29	706196
2022-10-25	185.04	196.82	184.79	195.88	1496840
2022-10-26	196.62	199.76	195.50	197.37	1123561
2022-10-27	183.57	189.63	177.47	185.66	1564252
2022-10-28	184.69	193.15	183.36	192.51	1145782
2022-10-31	191.32	194.86	190.43	190.43	922895
2022-11-01	191.64	192.74	189.95	191.03	646370
2022-11-02	190.65	197.81	189.53	192.76	1074106
2022-11-03	189.73	193.19	188.68	191.90	1035904
2022-11-04	193.86	195.72	189.56	195.69	1119469
2022-11-07	197.40	201.28	195.39	200.65	873911
2022-11-08	199.71	203.11	199.38	202.21	875095
2022-11-09	201.22	202.69	197.74	197.88	969854
2022-11-10	203.70	208.99	202.93	208.63	956953
2022-11-11	208.93	215.03	207.75	213.70	948372
2022-11-14	212.96	213.85	210.40	210.40	784787
2022-11-15	211.53	213.97	209.35	210.34	586509
2022-11-16	211.35	211.63	207.98	209.26	513012
2022-11-17	206.66	208.08	195.87	199.96	1793968
2022-11-18	201.91	203.41	195.09	197.57	946102
2022-11-21	196.27	203.00	195.89	202.46	913460
2022-11-22	203.68	204.26	201.71	203.21	641050
2022-11-23	203.54	205.22	202.99	204.53	472505
2022-11-25	205.12	207.18	204.82	207.17	211058
2022-11-28	206.38	207.01	204.12	204.59	485437
2022-11-29	204.53	207.29	203.44	205.81	628414
2022-11-30	205.41	206.63	194.22	206.60	1668372
2022-12-01	208.81	210.26	206.60	207.52	569253
2022-12-02	205.06	207.64	203.85	207.35	749054
2022-12-05	205.47	206.02	200.75	202.90	676953
2022-12-06	202.75	203.92	200.12	200.98	597342
2022-12-07	201.03	202.67	199.96	200.57	726707
2022-12-08	201.15	202.63	198.50	202.29	522702
2022-12-09	202.05	202.72	200.02	200.47	438027
2022-12-12	198.55	198.55	193.66	195.31	1006548
2022-12-13	199.86	200.65	196.11	198.39	600210
2022-12-14	197.42	200.86	195.48	197.95	719577
2022-12-15	195.42	199.63	194.48	196.81	920191
2022-12-16	194.33	195.72	193.20	194.83	1145954
2022-12-19	193.98	197.15	191.30	196.57	725099
2022-12-20	196.42	198.51	193.96	194.65	770177
2022-12-21	196.69	199.73	195.96	199.07	624645
2022-12-22	197.71	199.12	195.66	198.88	414903
2022-12-23	198.49	199.43	196.81	198.83	374834
2022-12-27	198.63	200.33	197.74	199.96	340194
2022-12-28	200.69	202.09	197.83	198.51	349991
2022-12-29	199.77	202.93	199.57	202.13	374904
2022-12-30	201.46	202.34	200.39	202.12	666374
2023-01-03	202.99	204.45	201.24	204.09	664912
2023-01-04	206.34	207.12	204.09	205.74	607348
2023-01-05	203.84	206.38	202.33	205.97	662776
2023-01-06	207.71	209.08	205.24	208.59	481575
2023-01-09	209.84	210.85	207.79	208.96	592424
2023-01-10	209.14	210.93	209.05	210.54	373750
2023-01-11	212.56	218.38	212.56	218.20	961201
2023-01-12	218.48	218.61	214.91	216.58	702072
2023-01-13	215.76	217.85	214.02	216.05	601401
2023-01-17	216.29	219.11	215.20	218.67	662839
2023-01-18	219.08	219.44	215.43	215.74	564557
2023-01-19	215.43	217.06	214.35	216.80	375291
2023-01-20	217.32	219.81	215.84	219.38	505420
2023-01-23	219.57	221.38	218.07	221.30	442929
2023-01-24	219.36	222.22	217.81	218.01	439479
2023-01-25	216.74	218.59	215.53	217.76	393463
2023-01-26	218.29	219.01	216.68	218.20	347566
2023-01-27	217.06	219.03	215.11	218.27	477919
2023-01-30	217.30	218.60	215.18	215.54	371138
2023-01-31	215.49	217.04	214.62	216.40	596720
2023-02-01	214.74	216.28	210.62	214.70	747079
2023-02-02	214.39	219.74	212.31	218.86	847694
2023-02-03	217.93	218.01	212.93	214.02	480581
2023-02-06	211.99	214.08	208.80	209.86	1060718
2023-02-07	208.58	212.89	208.24	212.21	482460
2023-02-08	211.53	213.07	210.72	211.11	528215
2023-02-09	212.74	213.09	208.58	208.92	443876
2023-02-10	208.46	212.16	207.80	211.05	603446
2023-02-13	211.15	213.26	210.99	212.98	506486
2023-02-14	212.55	212.93	208.41	209.32	736415
2023-02-15	208.21	213.85	207.72	213.07	857507
2023-02-16	206.00	221.42	204.32	219.81	1320160
2023-02-17	220.42	221.67	218.18	219.95	816111
2023-02-21	217.58	218.91	211.93	211.66	600508
2023-02-22	211.15	211.15	202.93	208.05	1394246
2023-02-23	208.74	211.48	207.53	210.29	636729
2023-02-24	208.76	209.72	205.82	207.97	560377
2023-02-27	210.11	210.11	205.29	206.56	583187
2023-02-28	205.93	206.24	204.09	205.45	1140549
2023-03-01	204.51	206.17	204.01	204.18	388199
2023-03-02	202.85	205.96	201.87	205.54	735929
2023-03-03	207.06	207.21	204.87	205.44	383486
2023-03-06	205.17	205.49	202.38	203.52	689659
2023-03-07	203.54	203.77	198.35	198.71	625471
2023-03-08	198.27	199.19	196.70	197.38	548339
2023-03-09	197.74	198.63	192.32	192.39	522751
2023-03-10	191.86	194.28	189.32	191.05	1003341
2023-03-13	190.09	190.09	185.48	188.19	815321
2023-03-14	190.76	192.97	189.14	190.75	516521
2023-03-15	187.53	189.12	185.69	188.16	662190
2023-03-16	187.16	189.24	184.57	188.06	625005
2023-03-17	188.06	188.48	182.72	183.10	813715
2023-03-20	183.74	186.75	183.74	186.59	483953
2023-03-21	188.75	190.33	187.63	189.96	609055
2023-03-22	190.33	191.39	186.24	186.25	491373
2023-03-23	186.39	187.39	183.48	184.24	466291
2023-03-24	183.48	187.63	182.15	187.47	723333
2023-03-27	190.05	190.18	187.72	188.64	444724
2023-03-28	187.97	190.24	187.97	189.42	547802
2023-03-29	191.23	191.53	189.71	190.39	312527
2023-03-30	192.36	193.15	190.94	192.87	374100
2023-03-31	193.82	197.17	193.82	196.92	606671
2023-04-03	197.43	198.93	196.56	197.84	408362
2023-04-04	198.19	199.13	197.63	197.95	641241
2023-04-05	197.31	201.42	196.74	200.86	495682
2023-04-06	201.23	201.70	198.62	199.29	423244
2023-04-10	198.78	199.57	197.54	199.29	327582
2023-04-11	199.99	200.98	199.46	199.78	409591
2023-04-12	200.89	200.97	197.05	197.67	402348
2023-04-13	198.22	199.23	197.15	198.93	393821
2023-04-14	198.97	199.73	196.19	196.86	448581
2023-04-17	196.77	198.95	196.24	198.69	421966
2023-04-18	199.32	200.08	197.00	197.63	395607
2023-04-19	196.93	198.57	195.19	198.52	524086
2023-04-20	197.40	199.23	196.51	198.74	490135
2023-04-21	200.11	200.97	199.11	199.99	522338
2023-04-24	200.57	201.26	198.96	199.57	720249
2023-04-25	197.90	198.84	188.03	190.03	1328192
2023-04-26	188.37	191.60	186.57	190.33	908209
2023-04-27	190.00	193.18	187.12	192.86	990452
2023-04-28	192.07	195.47	192.07	194.59	542962
2023-05-01	195.11	197.57	194.66	197.12	525246
2023-05-02	194.32	196.22	189.77	193.94	526052
2023-05-03	195.67	196.96	193.62	193.97	497989
2023-05-04	192.89	193.42	190.15	190.33	476735
2023-05-05	191.90	193.11	190.29	192.15	424301
2023-05-08	191.72	192.02	189.21	191.04	508201
2023-05-09	190.80	191.61	190.18	191.22	642486
2023-05-10	193.12	193.65	190.93	191.84	493711
2023-05-11	190.37	191.57	188.38	188.90	756292
2023-05-12	188.76	189.94	187.12	189.49	523166
2023-05-15	189.31	192.27	189.00	191.32	479688
2023-05-16	189.98	190.28	186.51	186.15	564912
2023-05-17	186.50	187.11	184.11	186.33	535727
2023-05-18	186.06	186.06	182.66	185.47	811665
2023-05-19	186.31	187.58	185.68	186.10	498890
2023-05-22	186.77	188.83	185.15	187.65	463709
2023-05-23	187.12	188.95	185.24	187.88	710638
2023-05-24	186.49	186.52	183.17	185.12	596137
2023-05-25	184.03	184.83	180.62	183.14	706205
2023-05-26	183.66	185.27	182.70	185.06	595599
2023-05-30	184.40	185.20	181.59	181.91	503311
2023-05-31	181.11	183.59	179.42	182.42	1066456
2023-06-01	183.10	184.21	181.56	182.34	882847
2023-06-02	183.92	187.48	183.49	186.24	647934
2023-06-05	186.58	188.32	185.78	186.24	462689
2023-06-06	186.71	188.06	185.55	187.05	553943
2023-06-07	187.12	190.32	186.68	189.28	511522
2023-06-08	189.30	189.99	187.35	189.47	546149
2023-06-09	188.13	188.55	186.23	186.75	447174
2023-06-12	186.46	193.60	186.46	192.74	712200
2023-06-13	193.22	196.78	193.12	196.56	588931
2023-06-14	197.52	199.47	194.45	194.82	724622
2023-06-15	195.22	198.12	194.31	197.90	752649
2023-06-16	199.31	202.02	198.91	201.08	1054278
2023-06-20	198.96	199.90	195.36	198.68	666832
2023-06-21	197.97	200.26	196.75	199.97	488975
2023-06-22	200.10	201.90	199.37	201.63	555682
2023-06-23	200.83	203.58	200.01	201.56	829627
2023-06-26	202.26	204.61	199.20	202.72	507096
2023-06-27	201.85	204.86	198.50	204.36	574425
2023-06-28	203.87	204.44	202.02	204.23	493538
2023-06-29	203.73	206.50	203.30	206.41	827859
2023-06-30	208.02	208.83	205.21	207.32	759870
2023-07-03	206.15	210.00	204.74	208.92	998851
2023-07-05	208.11	211.28	207.42	209.44	1178837
2023-07-06	208.34	210.74	206.79	209.46	1069154
2023-07-07	208.95	211.34	208.16	208.28	663702
2023-07-10	208.66	211.04	208.37	210.48	932856
2023-07-11	211.82	212.14	209.82	211.74	721078
2023-07-12	212.57	213.60	210.85	213.07	543558
2023-07-13	212.76	212.80	210.89	211.74	395128
2023-07-14	212.50	213.93	211.31	212.77	470059
2023-07-17	212.05	214.22	211.00	212.59	426093
2023-07-18	212.53	215.52	211.57	212.72	569472
2023-07-19	212.00	217.49	210.95	217.11	811513
2023-07-20	218.00	219.58	216.99	218.70	657812
2023-07-21	218.98	219.82	216.79	219.21	665385
2023-07-24	219.37	220.31	218.50	218.82	421171
2023-07-25	217.21	222.33	215.85	221.70	660648
2023-07-26	220.81	221.47	217.43	218.84	873075
2023-07-27	215.09	220.65	211.22	216.05	1650945
2023-07-28	218.14	219.32	210.38	214.64	711812
2023-07-31	214.80	215.00	212.17	213.93	728829
2023-08-01	211.82	214.77	210.65	213.61	899784
2023-08-02	212.46	215.57	212.34	214.94	669509
2023-08-03	215.91	216.35	213.41	215.26	384880
2023-08-04	214.99	217.69	214.56	214.51	518611
2023-08-07	215.52	215.94	213.61	214.40	326696
2023-08-08	212.76	214.25	211.17	213.87	381707
2023-08-09	214.90	218.13	214.88	216.22	507256
2023-08-10	216.00	218.12	213.39	214.02	763981
2023-08-11	213.64	218.05	212.90	218.00	743948
2023-08-14	217.60	219.31	217.38	217.99	861300
2023-08-15	217.47	218.66	215.87	216.16	985691
2023-08-16	216.74	216.83	214.40	215.11	968479
2023-08-17	214.91	215.56	211.82	212.90	910243
2023-08-18	212.69	215.29	212.69	214.43	670055
2023-08-21	214.73	216.56	214.45	215.63	590234
2023-08-22	215.38	216.35	214.26	214.78	1562586
2023-08-23	215.58	217.42	213.38	214.94	633389
2023-08-24	214.57	216.80	212.12	212.49	624109
2023-08-25	213.47	214.04	211.70	212.19	512424
2023-08-28	212.70	213.95	210.71	212.24	1411771
2023-08-29	212.32	212.52	210.08	211.33	803547
2023-08-30	211.59	213.14	210.88	212.36	821068
2023-08-31	213.40	213.52	207.91	208.10	837872
2023-09-01	208.80	209.87	205.94	206.58	766023
2023-09-05	206.10	206.10	201.65	204.45	864515
2023-09-06	203.14	204.93	201.34	204.60	897385
2023-09-07	205.06	205.49	203.43	205.25	812151
2023-09-08	204.53	205.31	202.87	203.31	583350
2023-09-11	203.33	204.32	201.89	201.93	468203
2023-09-12	201.92	203.47	201.09	201.59	899682
2023-09-13	201.51	204.70	201.51	204.51	1015245
2023-09-14	205.94	206.86	203.23	203.64	600315
2023-09-15	202.71	204.67	201.13	201.65	886099
2023-09-18	201.51	202.09	198.69	201.17	724616
2023-09-19	201.38	204.92	201.38	204.67	1230901
2023-09-20	205.50	206.36	204.15	205.20	850486
2023-09-21	204.70	207.57	203.90	205.14	1085355
2023-09-22	205.13	206.87	204.54	205.15	936012
2023-09-25	204.68	208.50	203.89	208.42	1018959
2023-09-26	207.67	208.73	205.32	205.36	938743
2023-09-27	206.11	206.87	203.61	204.85	757100
2023-09-28	205.27	206.92	202.99	203.26	809340
2023-09-29	204.22	204.57	200.76	201.05	1090832
2023-10-02	199.99	200.58	196.81	199.56	1012293
2023-10-03	199.03	201.50	198.63	200.47	674077
2023-10-04	200.51	201.83	197.45	201.26	690525
2023-10-05	201.79	202.29	198.82	200.79	496074
2023-10-06	199.65	203.61	199.65	201.39	472905
2023-10-09	200.37	203.16	200.37	202.41	507878
2023-10-10	202.01	204.06	202.01	202.58	544261
2023-10-11	202.54	202.54	198.23	199.89	902621
2023-10-12	200.03	200.03	196.67	197.87	811212
2023-10-13	197.27	201.71	197.27	201.56	741375
2023-10-16	202.33	203.48	199.96	201.34	717355
2023-10-17	200.39	204.43	199.75	202.95	753924
2023-10-18	202.92	203.53	201.55	201.75	687343
2023-10-19	201.99	202.71	199.27	199.43	674764
2023-10-20	200.41	201.28	199.32	199.86	570520
2023-10-23	199.15	201.59	197.90	197.93	892308
2023-10-24	197.68	200.28	197.05	198.65	928505
2023-10-25	197.80	198.49	195.12	197.69	1371568
2023-10-26	199.48	207.79	196.35	205.92	1634606
2023-10-27	204.89	206.31	198.92	198.96	1225672
2023-10-30	199.16	200.02	195.01	198.16	946382
2023-10-31	199.58	200.71	197.90	199.73	879091
2023-11-01	199.02	205.15	198.26	203.95	1020900
2023-11-02	204.40	207.23	203.55	205.16	744695
2023-11-03	207.84	211.15	207.59	210.22	643800
2023-11-06	210.44	211.55	208.99	208.82	628190
2023-11-07	209.04	209.04	206.85	206.97	799046
2023-11-08	207.93	207.93	204.76	205.84	749173
2023-11-09	205.64	206.22	203.97	204.28	527221
2023-11-10	205.12	205.39	202.88	204.78	650756
2023-11-13	205.03	206.38	204.16	204.41	646072
2023-11-14	206.20	209.50	205.67	208.04	766662
2023-11-15	208.18	211.66	208.18	209.92	913656
2023-11-16	210.95	210.95	208.25	210.73	705864
2023-11-17	212.33	212.54	211.03	211.72	1287260
2023-11-20	210.97	213.12	209.93	211.10	817742
2023-11-21	211.93	212.94	210.78	212.37	584888
2023-11-22	213.24	213.70	211.57	211.60	615485
2023-11-24	212.11	212.80	210.61	212.72	221423
2023-11-27	212.67	213.70	211.79	212.76	668224
2023-11-28	212.81	214.64	212.00	212.33	1187238
2023-11-29	212.69	214.50	212.36	214.09	756373
2023-11-30	214.28	216.98	212.47	216.91	1410320
2023-12-01	217.23	219.78	216.69	218.97	840951
2023-12-04	218.21	222.49	217.40	222.00	1438157
2023-12-05	222.15	222.76	216.87	217.02	598214
2023-12-06	217.20	219.40	217.04	217.87	521481
2023-12-07	218.61	219.27	217.09	217.63	506300
2023-12-08	217.62	217.62	215.68	216.60	508685
2023-12-11	216.21	217.71	214.79	216.15	701186
2023-12-12	216.95	219.50	215.36	217.55	1098140
2023-12-13	217.46	221.51	217.21	221.47	659639
2023-12-14	222.42	223.80	220.01	223.06	913021
2023-12-15	221.35	222.74	218.10	219.50	2135770
2023-12-18	221.01	221.36	218.26	219.93	702430
2023-12-19	220.92	224.96	219.22	224.05	1064054
2023-12-20	223.45	223.77	220.09	220.19	613781
2023-12-21	221.00	223.15	220.28	222.15	673848
2023-12-22	223.38	225.27	223.28	224.02	458866
2023-12-26	223.51	225.81	222.43	225.35	272317
2023-12-27	224.99	226.77	224.99	226.66	410699
2023-12-28	226.47	227.84	226.47	227.06	421440
2023-12-29	226.60	227.41	226.10	227.29	326080
2024-01-02	226.61	234.09	226.07	232.56	614932
2024-01-03	232.30	232.30	226.69	226.70	1231807
2024-01-04	226.71	227.73	224.79	225.22	547083
2024-01-05	224.22	226.95	223.47	225.42	638296
2024-01-08	225.21	226.09	223.66	225.99	543384
2024-01-09	225.00	228.33	224.02	228.19	644956
2024-01-10	228.12	229.71	223.45	225.37	1021184
2024-01-11	225.21	225.21	220.61	222.97	510224
2024-01-12	223.29	225.50	221.35	223.48	534099
2024-01-16	221.94	222.96	220.17	221.77	1023981
2024-01-17	221.06	225.38	220.63	223.00	660124
2024-01-18	221.38	228.11	220.42	227.32	834738
2024-01-19	228.31	228.31	223.86	226.15	744916
2024-01-22	226.28	228.43	224.86	225.77	478255
2024-01-23	226.13	227.37	224.14	226.69	527340
2024-01-24	226.87	228.39	223.07	223.35	555267
2024-01-25	225.10	226.81	222.09	226.65	482440
2024-01-26	228.58	229.54	224.78	224.92	641510
2024-01-29	224.65	227.29	223.65	227.14	910970
2024-01-30	227.58	228.22	225.54	226.35	440295
2024-01-31	227.56	227.56	221.79	222.30	789990
2024-02-01	218.28	224.32	213.28	224.29	765868
2024-02-02	223.01	223.81	220.92	221.54	617268
2024-02-05	220.57	221.33	218.85	219.64	582215
2024-02-06	219.77	223.18	219.77	222.28	466288
2024-02-07	223.77	224.42	222.65	223.71	505867
2024-02-08	222.06	223.16	220.75	222.80	602466
2024-02-09	222.73	223.61	222.18	222.59	386765
2024-02-12	222.26	227.53	221.83	227.45	508804
2024-02-13	226.45	226.99	221.98	223.33	625239
2024-02-14	224.47	228.55	224.40	228.11	1074458
2024-02-15	227.00	229.46	218.00	222.13	1064014
2024-02-16	223.37	223.37	216.00	216.64	1151409
2024-02-20	215.29	217.78	214.71	215.67	857150
2024-02-21	215.30	218.10	214.01	217.93	803589
2024-02-22	217.51	218.32	214.04	217.77	979651
2024-02-23	218.56	219.49	216.55	218.44	939971
2024-02-26	218.91	221.10	214.90	215.47	1239848
2024-02-27	214.96	216.46	212.15	215.69	1075066
2024-02-28	215.66	215.71	213.86	214.80	642899
2024-02-29	215.00	216.09	212.23	215.83	1299213
2024-03-01	215.66	218.16	214.53	218.00	795916
2024-03-04	217.12	220.18	217.08	219.10	598141
2024-03-05	219.47	221.14	216.12	216.15	835504
2024-03-06	216.36	218.25	215.44	217.80	795343
2024-03-07	218.45	219.70	217.34	218.36	576042
2024-03-08	218.53	219.71	217.32	217.50	632404
2024-03-11	216.84	218.91	215.92	218.53	512858
2024-03-12	217.99	218.51	216.30	216.86	395554
2024-03-13	217.66	218.49	214.49	215.75	541043
2024-03-14	214.52	214.76	207.49	209.01	1582566
2024-03-15	206.37	211.01	206.37	209.21	1388743
2024-03-18	209.34	209.60	206.87	209.54	877597
2024-03-19	209.84	211.98	208.36	210.97	858086
2024-03-20	210.30	210.90	207.57	209.36	1168406
2024-03-21	210.51	212.04	209.55	211.29	568884
2024-03-22	211.29	213.34	210.19	213.26	806721
2024-03-25	215.00	215.32	212.30	213.75	520476
2024-03-26	213.75	214.42	212.78	213.52	559147
2024-03-27	214.85	216.63	214.85	216.57	430701
2024-03-28	216.74	218.67	215.64	218.46	607583
2024-04-01	217.29	217.79	213.81	216.35	490616
2024-04-02	216.14	216.16	210.81	211.95	802911
2024-04-03	211.59	213.45	210.80	212.24	624121
2024-04-04	213.77	214.86	210.63	211.21	498931
2024-04-05	211.00	212.07	208.75	211.26	612676
2024-04-08	211.15	212.39	210.06	210.12	602421
2024-04-09	211.51	212.69	210.00	210.05	714111
2024-04-10	208.57	209.21	206.56	207.17	901940
2024-04-11	207.91	207.96	204.01	206.50	861295
2024-04-12	205.21	206.40	204.40	205.73	717036
2024-04-15	206.95	208.32	203.00	203.32	669066
2024-04-16	204.24	204.69	201.91	201.93	691528
2024-04-17	202.78	202.78	199.84	199.97	683299
2024-04-18	199.55	200.21	198.06	199.45	769005
2024-04-19	200.73	201.64	199.65	201.48	768208
2024-04-22	202.25	203.89	200.67	203.07	685960
2024-04-23	204.76	210.63	203.22	207.97	925458
2024-04-24	206.82	208.14	205.54	207.94	793528
2024-04-25	204.77	204.82	196.11	198.35	2098112
2024-04-26	197.08	200.16	197.01	198.40	931317
2024-04-29	199.00	207.54	199.00	204.17	1415309
2024-04-30	203.21	204.50	200.93	201.37	890860
2024-05-01	200.76	204.09	198.43	201.32	765348
2024-05-02	201.57	201.65	199.11	200.25	599282
2024-05-03	201.12	202.92	199.68	201.32	555654
2024-05-06	202.41	203.09	199.39	201.04	813044
2024-05-07	201.99	202.54	199.62	201.50	620897
2024-05-08	202.33	202.33	200.68	201.61	556886
2024-05-09	201.53	206.23	201.47	206.15	813688
2024-05-10	206.34	207.80	205.46	207.67	722931
2024-05-13	208.31	211.40	207.85	210.37	792854
2024-05-14	211.34	212.16	208.68	211.20	536448
2024-05-15	212.26	213.78	210.84	213.21	542275
2024-05-16	212.96	215.07	212.29	213.13	676626
2024-05-17	213.52	213.52	208.19	210.59	730919
2024-05-20	212.06	214.14	206.07	206.83	592475
2024-05-21	206.25	207.46	204.98	205.34	594249
2024-05-22	204.41	205.16	200.97	201.19	780917
2024-05-23	200.13	201.16	197.01	196.37	677754
2024-05-24	197.08	200.18	196.19	199.65	724589
2024-05-28	199.31	199.57	196.14	196.19	743619
2024-05-29	195.21	195.21	192.30	192.50	942902
2024-05-30	192.51	194.35	192.39	193.44	1361640
2024-05-31	193.50	195.10	191.97	194.91	1255709
2024-06-03	194.91	197.94	194.81	195.01	614630
2024-06-04	194.89	197.51	193.12	196.68	726187
2024-06-05	196.75	199.55	195.77	198.00	662767
2024-06-06	196.94	199.71	196.52	198.41	429667
2024-06-07	197.83	199.19	195.84	196.60	471229
2024-06-10	196.10	196.56	192.50	195.92	514959
2024-06-11	195.69	197.46	195.11	197.42	464887
2024-06-12	198.66	200.00	196.15	196.36	626340
2024-06-13	195.42	196.76	192.38	196.48	632442
2024-06-14	197.91	200.10	195.21	199.88	716109
2024-06-17	198.66	201.68	198.07	201.56	604254
2024-06-18	201.10	206.76	201.10	206.50	898878
2024-06-20	205.10	208.31	204.24	207.38	974385
2024-06-21	208.08	208.08	204.06	205.25	1070234
2024-06-24	205.88	209.41	204.48	208.00	638035
2024-06-25	207.35	208.32	206.21	207.84	599620
2024-06-26	206.63	206.63	202.69	203.24	500393
2024-06-27	202.99	205.00	202.51	204.90	464948
2024-06-28	205.18	205.47	201.87	203.51	712464
2024-07-01	204.52	207.52	201.72	203.13	541928
2024-07-02	203.13	203.92	201.94	202.73	420831
2024-07-03	203.29	204.55	200.75	203.86	408054
2024-07-05	204.63	206.34	202.26	204.58	308176
2024-07-08	204.00	204.84	202.06	202.96	471489
2024-07-09	201.70	202.95	199.35	199.35	582772
2024-07-10	199.68	200.76	198.96	200.37	383320
2024-07-11	201.94	206.50	200.90	206.25	709328
2024-07-12	207.27	210.30	205.95	206.17	490238
2024-07-15	206.16	210.87	206.16	207.49	403778
2024-07-16	208.27	216.72	208.27	216.50	590775
2024-07-17	216.38	219.73	215.74	215.78	525765
2024-07-18	214.12	218.23	213.18	214.65	475447
2024-07-19	216.32	216.32	210.27	211.37	585940
2024-07-22	211.99	216.53	211.45	214.34	594074
2024-07-23	214.68	214.68	205.98	207.09	725482
2024-07-24	208.44	211.72	208.00	209.49	508995
2024-07-25	210.27	215.42	209.35	209.72	470543
2024-07-26	211.07	213.58	209.95	210.90	395638
2024-07-29	211.97	213.35	210.65	210.75	561546
2024-07-30	210.94	214.74	210.11	213.06	677212
2024-07-31	212.83	217.33	209.54	215.44	848855
2024-08-01	220.00	234.22	219.20	233.39	1694760
2024-08-02	232.70	238.47	232.68	236.00	1194681
2024-08-05	232.00	232.84	227.66	228.57	935141
2024-08-06	229.39	232.23	225.39	225.87	666170
2024-08-07	225.00	225.00	219.34	219.36	1149904
2024-08-08	219.12	226.76	217.96	224.74	532634
2024-08-09	224.30	227.11	222.17	226.46	515293
2024-08-12	226.36	226.85	222.77	223.34	393440
2024-08-13	223.44	224.82	221.10	224.55	431367
2024-08-14	223.93	223.93	220.42	221.33	574007
2024-08-15	222.26	225.10	220.22	224.56	607963
2024-08-16	225.00	228.52	225.00	227.50	438285
2024-08-19	227.05	229.13	225.07	226.16	308798
2024-08-20	225.91	227.98	224.64	225.68	333453
2024-08-21	226.24	229.65	225.83	228.83	301955
2024-08-22	229.15	230.57	227.97	230.18	304729
2024-08-23	231.82	231.90	229.70	230.89	319299
2024-08-26	230.89	233.24	229.82	230.19	388701
2024-08-27	230.47	231.35	227.12	230.21	342356
2024-08-28	230.21	231.80	228.45	229.98	259913
2024-08-29	230.70	231.26	229.44	229.69	406788
2024-08-30	229.88	231.45	227.92	229.89	488578
2024-09-03	229.22	231.01	228.24	229.71	333038
2024-09-04	230.36	232.19	227.86	228.08	358064
2024-09-05	228.08	228.54	224.33	227.34	430449
2024-09-06	227.36	229.70	223.81	223.91	488233
2024-09-09	224.35	228.04	224.33	226.91	674937
2024-09-10	227.25	228.31	214.86	220.33	778864
2024-09-11	218.73	219.06	213.91	218.29	582686
2024-09-12	217.78	220.83	214.92	220.06	656676
2024-09-13	220.45	223.29	220.38	221.13	395515
2024-09-16	222.38	226.50	222.31	225.76	574992
2024-09-17	226.39	229.13	225.98	227.01	595630
2024-09-18	226.63	230.22	226.59	227.22	511552
2024-09-19	228.59	229.06	223.84	224.59	584269
2024-09-20	223.38	224.18	220.31	222.22	894372
2024-09-23	224.20	225.21	222.55	224.72	513362
2024-09-24	224.22	224.22	219.73	220.60	446391
2024-09-25	221.29	221.29	217.68	218.61	454060
2024-09-26	218.50	222.18	218.50	220.24	761658
2024-09-27	221.67	225.49	219.88	222.10	450267
2024-09-30	223.01	223.89	221.00	223.48	485775
2024-10-01	221.66	223.78	219.00	219.20	323822
2024-10-02	219.61	219.94	217.50	219.00	284373
2024-10-03	218.60	219.31	214.76	215.07	434361
2024-10-04	215.81	216.63	213.82	216.00	308627
2024-10-07	214.76	215.82	211.49	212.04	397663
2024-10-08	212.75	214.10	211.28	212.66	297757
2024-10-09	213.35	215.99	212.80	215.58	401305
2024-10-10	215.50	215.99	213.70	214.90	474585
2024-10-11	215.48	217.47	215.44	216.39	435100
2024-10-14	216.73	217.74	215.69	216.85	351929
2024-10-15	216.83	220.20	215.97	216.68	595493
2024-10-16	216.00	218.65	215.31	216.69	345696
2024-10-17	217.34	217.34	214.00	215.13	345152
2024-10-18	215.89	216.38	213.37	215.77	354097
2024-10-21	215.76	216.76	212.97	214.13	710481
2024-10-22	213.81	222.77	212.45	220.51	878047
2024-10-23	220.67	226.44	219.16	219.90	1388777
2024-10-24	225.55	239.50	222.75	230.07	1610972
2024-10-25	229.28	231.59	227.25	228.63	819212
2024-10-28	230.25	230.41	225.37	227.38	720473
2024-10-29	225.72	230.48	225.66	228.09	645378
2024-10-30	229.68	231.92	228.16	230.56	652101
2024-10-31	230.04	231.70	227.69	228.27	566863
2024-11-01	229.50	231.51	227.08	227.10	641442
2024-11-04	227.42	229.62	225.62	227.17	401255
2024-11-05	226.03	229.85	224.64	229.11	395303
2024-11-06	230.02	234.63	228.18	234.38	566922
2024-11-07	235.00	240.39	233.75	239.05	718170
2024-11-08	239.78	243.78	237.96	242.39	854652
2024-11-11	243.47	247.99	242.91	243.92	752727
2024-11-12	242.99	246.96	242.99	244.26	737887
2024-11-13	244.17	247.18	244.17	246.22	624368
2024-11-14	245.62	246.34	237.92	238.18	898948
2024-11-15	237.93	239.26	232.38	235.21	2051433
2024-11-18	235.00	241.21	235.00	238.64	632083
2024-11-19	232.23	237.84	231.19	236.23	584359
2024-11-20	236.58	238.68	235.11	237.85	486678
2024-11-21	237.66	240.80	235.00	240.17	302725
2024-11-22	240.22	240.97	238.82	239.67	436362
2024-11-25	239.72	242.53	238.07	240.57	982001
2024-11-26	239.71	240.60	237.42	238.73	604611
2024-11-27	239.53	242.46	238.76	242.15	444124
2024-11-29	242.00	242.61	240.78	241.16	293494
2024-12-02	240.21	241.08	237.59	240.63	423489
2024-12-03	240.63	241.95	238.76	240.57	482697
2024-12-04	241.07	241.07	236.64	237.39	378829
2024-12-05	236.61	237.62	234.05	234.90	466015
2024-12-06	235.50	235.65	232.38	232.57	392454
2024-12-09	233.66	236.60	232.35	236.00	594321
2024-12-10	239.27	239.55	232.65	234.54	657322
2024-12-11	234.91	234.91	228.84	229.53	581738
2024-12-12	229.29	233.50	229.29	231.84	442917
2024-12-13	231.35	233.10	229.99	232.01	318499
2024-12-16	232.21	233.97	229.02	229.62	549433
2024-12-17	228.57	232.73	228.57	230.95	464477
2024-12-18	230.87	231.93	226.23	226.31	466116
2024-12-19	225.68	228.47	225.15	226.97	581806
2024-12-20	227.85	229.77	226.56	228.61	997150
2024-12-23	227.95	228.59	225.25	227.84	510608
2024-12-24	227.15	230.11	225.71	229.49	144095
2024-12-26	229.03	231.69	229.01	231.06	431017
2024-12-27	229.81	232.41	229.05	230.43	340061
2024-12-30	229.50	230.21	226.98	228.85	266933
2024-12-31	229.63	231.71	228.68	229.32	437353
2025-01-02	230.71	230.80	226.84	228.19	495874
2025-01-03	229.34	229.97	225.20	229.15	478640
2025-01-06	229.01	233.23	228.45	229.92	615691
2025-01-07	232.51	238.09	231.55	235.10	658890
2025-01-08	235.10	236.03	232.16	234.31	439172
2025-01-10	231.40	232.91	228.80	232.00	626928
2025-01-13	232.53	236.36	231.27	234.10	516098
2025-01-14	233.15	234.72	229.16	234.50	569311
2025-01-15	236.33	237.95	233.59	237.30	733371
2025-01-16	237.26	239.01	235.26	238.77	630696
2025-01-17	239.33	242.74	236.95	238.56	702655
2025-01-21	239.60	244.87	239.04	243.99	622818
2025-01-22	242.55	244.59	241.00	242.45	448840
2025-01-23	243.07	244.66	239.63	244.32	353493
2025-01-24	243.92	247.68	243.20	246.00	419502
2025-01-27	248.50	250.56	248.05	249.67	599793
2025-01-28	249.59	250.13	245.99	248.51	673147
2025-01-29	247.89	250.00	246.02	246.22	400355
2025-01-30	246.34	258.59	246.34	251.54	811571
2025-01-31	251.02	252.71	249.08	249.80	638045
2025-02-03	248.22	249.93	245.38	247.86	607506
2025-02-04	245.06	249.85	244.92	246.67	844908
2025-02-05	247.43	250.28	246.34	249.99	872773
2025-02-06	252.98	254.79	244.08	247.74	1002722
2025-02-07	248.88	249.25	243.59	246.27	588360
2025-02-10	245.67	247.29	243.87	245.08	496001
2025-02-11	244.62	247.73	243.61	245.14	408965
2025-02-12	243.70	244.75	240.42	241.15	931377
2025-02-13	242.37	246.08	242.00	244.87	485467
2025-02-14	245.14	248.60	244.84	246.49	565908
2025-02-18	245.23	247.18	244.12	246.29	372763
2025-02-19	245.65	249.17	245.40	247.82	670774
2025-02-20	247.28	249.93	246.96	249.17	494882
2025-02-21	248.14	250.81	247.99	249.85	410967
2025-02-24	250.40	253.58	249.58	251.43	527293
2025-02-25	251.30	253.88	250.33	252.87	535750
2025-02-26	250.00	253.41	248.04	251.35	444924
2025-02-27	249.97	251.98	247.74	247.79	367562
2025-02-28	249.23	251.54	246.93	251.04	553356
2025-03-03	250.50	254.85	250.25	254.04	727902
2025-03-04	257.00	258.17	254.64	256.81	1223102
2025-03-05	255.03	258.59	252.55	254.29	766443
2025-03-06	253.76	255.73	251.58	254.07	593120
2025-03-07	253.29	256.13	252.30	253.03	801594
2025-03-10	252.71	255.61	243.58	244.13	1062179
2025-03-11	246.19	246.39	237.60	239.25	917790
2025-03-12	238.29	239.76	230.98	236.83	985864

Explore More About LH

Coins representing dividend payouts and trends

LH Dividend History

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

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

LH Stock Split History

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

Graph showing historical stock prices and market trends

LH Historical Prices

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

Web Analytics