OLED Historical Prices

Summary

Key Stock Metrics

142.15

(February 3, 2025)

52-Week Low

237.00

(July 16, 2024)

52-Week High

262.77

(January 20, 2021)

All-Time High

145.65

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-04-12	4.88	5.13	4.50	4.50	186200
1996-04-15	4.50	5.00	4.50	4.50	38100
1996-04-16	4.38	4.88	4.13	4.38	70600
1996-04-17	4.13	4.63	4.13	4.63	70300
1996-04-18	4.38	4.38	4.38	4.38	5200
1996-04-19	4.50	4.50	4.38	4.38	2500
1996-04-22	4.38	4.75	4.25	4.50	32200
1996-04-23	4.50	4.75	4.00	4.38	49500
1996-04-24	4.13	4.31	4.13	4.13	44100
1996-04-25	4.25	4.25	4.13	4.13	7900
1996-04-26	4.13	4.50	4.13	4.50	13400
1996-04-29	4.50	4.50	4.13	4.25	14800
1996-04-30	4.50	4.75	4.25	4.75	75800
1996-05-01	4.75	5.00	4.50	4.75	50900
1996-05-02	4.88	5.00	4.69	4.88	115700
1996-05-03	4.94	5.75	4.69	5.50	108300
1996-05-06	5.38	5.75	5.25	5.25	21200
1996-05-07	5.25	5.75	5.25	5.75	53600
1996-05-08	5.25	5.50	5.13	5.38	49000
1996-05-09	5.50	5.63	5.25	5.63	44800
1996-05-10	5.25	5.63	5.25	5.63	35400
1996-05-13	5.63	5.63	5.38	5.38	86200
1996-05-14	5.50	5.63	5.25	5.50	111600
1996-05-15	5.50	7.00	5.50	7.00	83600
1996-05-16	7.00	8.38	6.75	8.25	248100
1996-05-17	8.25	8.25	6.44	7.25	154400
1996-05-20	7.25	7.25	6.63	7.00	62900
1996-05-21	7.00	7.38	6.63	6.75	103600
1996-05-22	6.75	7.25	6.63	6.81	63700
1996-05-23	7.13	7.94	6.94	7.13	116500
1996-05-24	7.38	9.13	7.13	8.50	199100
1996-05-28	8.50	8.88	7.50	7.63	98000
1996-05-29	7.63	8.00	7.38	7.50	52800
1996-05-30	8.00	8.38	7.50	8.38	36000
1996-05-31	8.38	8.50	7.75	7.75	64100
1996-06-03	7.75	7.88	7.25	7.50	51400
1996-06-04	7.88	8.13	7.50	8.13	34900
1996-06-05	8.06	10.25	7.88	9.50	257800
1996-06-06	9.38	9.75	9.00	9.75	107600
1996-06-07	8.88	9.50	8.50	8.88	34300
1996-06-10	9.50	9.50	8.63	9.25	37500
1996-06-11	9.25	10.50	8.63	9.63	143800
1996-06-12	9.63	9.75	9.00	9.75	46700
1996-06-13	9.75	9.75	9.00	9.50	56900
1996-06-14	9.25	9.75	9.00	9.38	65200
1996-06-17	9.75	10.25	9.00	9.38	37300
1996-06-18	9.88	9.88	8.75	8.75	20000
1996-06-19	8.75	9.25	8.13	9.00	38800
1996-06-20	9.00	9.00	8.13	8.13	9100
1996-06-21	8.13	8.75	8.13	8.50	8200
1996-06-24	8.75	8.75	7.63	7.88	27600
1996-06-25	8.50	8.50	7.75	8.50	8800
1996-06-26	7.75	8.25	6.50	7.25	107300
1996-06-27	7.75	8.00	7.25	8.00	16700
1996-06-28	8.00	8.00	7.25	7.25	12300
1996-07-01	7.13	8.00	7.13	7.88	5100
1996-07-02	8.00	8.00	7.13	7.13	16100
1996-07-03	7.13	7.44	7.00	7.44	22200
1996-07-05	7.00	7.00	6.63	6.63	11400
1996-07-08	7.00	7.00	6.50	6.75	38500
1996-07-09	6.69	7.00	6.25	6.56	46300
1996-07-10	6.50	6.50	5.13	5.63	34200
1996-07-11	5.63	6.13	5.25	5.25	16000
1996-07-12	5.38	6.13	5.38	5.75	15000
1996-07-15	5.63	6.63	5.38	5.50	50800
1996-07-16	6.13	6.13	5.00	5.75	69300
1996-07-17	5.75	6.50	5.75	6.25	25900
1996-07-18	6.50	6.50	5.50	5.75	35400
1996-07-19	6.00	6.00	5.38	5.75	37300
1996-07-22	5.88	6.00	5.38	5.88	6800
1996-07-23	5.88	6.00	5.00	5.00	24000
1996-07-24	5.75	5.75	4.75	5.75	49600
1996-07-25	5.88	6.00	5.50	5.75	17500
1996-07-26	5.50	5.75	5.50	5.50	9900
1996-07-29	5.50	6.00	4.75	5.00	19600
1996-07-30	4.75	5.38	4.63	5.00	16600
1996-07-31	5.38	5.38	4.63	5.38	2200
1996-08-01	5.38	5.38	4.88	5.13	6300
1996-08-02	5.38	5.50	5.25	5.50	5600
1996-08-05	5.75	6.00	5.50	5.53	20800
1996-08-06	6.00	6.00	5.38	5.50	12500
1996-08-07	6.00	6.00	6.00	6.00	2800
1996-08-08	5.50	6.00	5.38	6.00	4300
1996-08-09	6.00	6.00	5.88	5.88	1400
1996-08-12	6.00	6.50	5.69	5.88	62300
1996-08-13	6.00	6.63	5.88	6.00	93900
1996-08-14	6.00	6.63	5.88	6.63	18900
1996-08-15	5.88	6.63	5.88	6.25	25900
1996-08-16	6.50	7.00	6.50	6.63	42400
1996-08-19	6.50	7.00	6.25	6.25	9200
1996-08-20	6.88	6.88	6.25	6.50	45200
1996-08-21	6.75	6.75	6.38	6.38	26500
1996-08-22	6.75	6.75	6.38	6.50	30000
1996-08-23	6.63	6.63	6.34	6.38	17300
1996-08-26	6.25	6.63	6.13	6.50	9700
1996-08-27	6.63	6.63	6.25	6.63	23000
1996-08-28	6.63	6.75	6.25	6.75	56400
1996-08-29	6.75	7.00	6.50	6.69	36400
1996-08-30	6.88	6.88	6.25	6.75	4400
1996-09-03	6.25	6.75	6.25	6.75	4300
1996-09-04	6.38	6.75	6.38	6.50	17300
1996-09-05	6.50	6.75	6.25	6.38	28200
1996-09-06	6.38	6.75	6.38	6.75	14200
1996-09-09	6.38	6.75	6.38	6.47	7100
1996-09-10	6.63	6.63	6.38	6.44	2200
1996-09-11	6.38	6.75	6.38	6.38	7200
1996-09-12	6.38	6.75	6.38	6.47	15800
1996-09-13	6.38	6.75	6.38	6.56	25800
1996-09-16	6.63	6.63	6.50	6.63	5400
1996-09-17	6.50	6.63	6.50	6.63	26000
1996-09-18	6.50	6.75	6.25	6.38	26400
1996-09-19	6.25	6.63	5.50	6.25	43400
1996-09-20	6.00	6.25	5.75	6.00	14000
1996-09-23	5.63	5.63	5.63	5.63	2300
1996-09-24	6.00	6.00	5.38	5.50	15500
1996-09-25	5.63	6.25	5.63	6.25	14400
1996-09-26	5.88	6.00	5.75	5.75	18200
1996-09-27	5.75	5.75	5.00	5.72	24500
1996-09-30	5.75	6.25	5.69	6.00	31800
1996-10-01	6.00	6.38	5.88	6.31	20500
1996-10-02	6.13	6.38	6.00	6.25	21400
1996-10-03	6.38	6.63	6.13	6.13	6900
1996-10-04	6.63	6.63	6.13	6.13	4300
1996-10-07	6.13	6.13	5.88	5.97	6600
1996-10-08	6.50	6.50	6.00	6.50	13600
1996-10-09	6.00	6.50	6.00	6.00	2500
1996-10-10	5.88	6.38	5.75	6.38	6200
1996-10-11	5.75	6.38	5.75	6.38	2400
1996-10-14	5.75	6.25	5.75	5.75	7200
1996-10-15	6.00	6.13	5.38	5.38	58000
1996-10-16	5.88	5.88	5.50	5.50	17800
1996-10-17	5.88	5.88	5.31	5.47	36500
1996-10-18	5.38	5.50	5.25	5.50	16500
1996-10-21	5.88	5.88	5.25	5.88	19200
1996-10-22	5.88	5.88	5.50	5.75	6200
1996-10-23	5.63	6.38	5.63	6.00	28400
1996-10-24	5.75	6.00	5.75	5.75	6100
1996-10-25	5.88	5.88	5.75	5.75	4100
1996-10-28	5.75	5.88	5.63	5.88	5300
1996-10-29	5.63	6.25	5.63	5.97	26300
1996-10-30	6.00	6.50	6.00	6.38	17000
1996-10-31	6.13	6.50	6.13	6.50	4500
1996-11-01	6.13	6.38	6.13	6.38	6400
1996-11-04	6.25	6.50	6.00	6.22	13000
1996-11-05	6.00	6.09	6.00	6.00	6000
1996-11-06	6.13	6.13	5.75	5.75	33300
1996-11-07	6.00	6.13	5.75	6.13	14700
1996-11-08	6.13	6.13	5.75	5.88	49000
1996-11-11	6.13	6.13	5.88	5.88	6600
1996-11-12	6.13	6.13	5.88	6.00	6800
1996-11-13	5.88	6.13	5.88	5.88	10500
1996-11-14	5.88	6.13	5.88	6.13	8500
1996-11-15	6.13	6.13	5.88	6.03	16400
1996-11-18	5.88	6.25	5.88	6.25	51000
1996-11-19	6.25	6.25	5.88	6.13	19500
1996-11-20	6.13	6.13	5.88	6.00	20300
1996-11-21	5.75	6.00	5.75	6.00	11600
1996-11-22	5.75	6.00	5.75	5.75	4000
1996-11-25	5.75	6.00	5.75	5.88	19400
1996-11-26	6.00	6.00	5.88	6.00	27900
1996-11-27	5.88	6.00	5.88	6.00	9200
1996-11-29	6.13	6.13	6.13	6.13	300
1996-12-02	6.00	6.13	5.75	6.13	33100
1996-12-03	5.88	6.13	5.75	6.13	9300
1996-12-04	6.13	6.13	5.75	5.75	7800
1996-12-05	6.13	6.13	5.50	6.13	13800
1996-12-06	5.50	6.00	5.22	5.63	19600
1996-12-09	5.50	5.50	4.75	5.00	28700
1996-12-10	5.50	5.50	5.00	5.00	11800
1996-12-11	5.00	5.38	4.75	5.25	30700
1996-12-12	5.31	5.31	4.88	5.00	32200
1996-12-13	5.38	5.38	5.00	5.38	6900
1996-12-16	5.63	5.88	5.13	5.38	52600
1996-12-17	5.13	5.25	4.88	5.06	19100
1996-12-18	5.13	5.13	5.00	5.13	15500
1996-12-19	5.13	5.38	5.00	5.38	5200
1996-12-20	5.38	5.38	5.00	5.38	4600
1996-12-23	5.00	5.13	4.88	5.13	18000
1996-12-24	5.25	5.75	5.00	5.75	14000
1996-12-26	5.75	5.75	5.25	5.75	11200
1996-12-27	5.25	5.50	5.25	5.38	10900
1996-12-30	5.50	6.00	5.38	5.63	14800
1996-12-31	5.63	6.00	5.63	5.72	18800
1997-01-02	5.50	5.75	5.25	5.63	11600
1997-01-03	5.63	5.63	5.38	5.38	16600
1997-01-06	5.38	5.75	5.38	5.38	4800
1997-01-07	5.38	5.50	5.38	5.38	11800
1997-01-08	5.38	5.63	5.25	5.50	8400
1997-01-09	5.13	5.50	5.13	5.13	1200
1997-01-10	5.13	5.50	5.13	5.38	6500
1997-01-13	5.50	5.63	5.31	5.38	7600
1997-01-14	5.63	5.63	5.25	5.50	6000
1997-01-15	5.38	5.63	5.38	5.63	21400
1997-01-16	5.63	5.63	5.38	5.50	18500
1997-01-17	6.00	7.25	5.75	6.88	62400
1997-01-20	6.50	7.38	6.50	7.25	66800
1997-01-21	7.25	7.38	6.88	7.38	69800
1997-01-22	7.38	7.38	6.75	6.88	43600
1997-01-23	6.75	7.38	6.75	7.00	28400
1997-01-24	7.25	7.25	7.25	7.25	1100
1997-01-27	6.75	6.75	6.50	6.75	1700
1997-01-28	7.13	7.13	6.50	7.13	22800
1997-01-29	7.13	7.13	6.50	6.50	5500
1997-01-30	6.88	6.88	6.50	6.50	2400
1997-01-31	6.63	6.88	6.63	6.63	14600
1997-02-03	6.88	6.88	6.38	6.50	38700
1997-02-04	6.25	6.88	6.25	6.88	1400
1997-02-05	6.38	6.38	6.25	6.25	9600
1997-02-06	6.13	6.75	6.13	6.75	2400
1997-02-07	6.13	6.75	6.13	6.63	31500
1997-02-10	6.75	6.88	6.25	6.38	9800
1997-02-11	6.38	6.75	6.38	6.50	11600
1997-02-12	6.50	6.75	6.25	6.75	20000
1997-02-13	6.75	6.75	6.38	6.50	10000
1997-02-14	6.75	6.75	6.13	6.13	13700
1997-02-18	5.94	6.38	5.88	6.25	7500
1997-02-19	6.38	6.38	5.88	6.00	2100
1997-02-20	5.88	6.13	5.75	5.75	5400
1997-02-21	6.00	6.00	5.75	6.00	1000
1997-02-24	6.00	6.00	5.63	5.75	3200
1997-02-25	5.75	5.75	5.75	5.75	1800
1997-02-26	5.63	5.88	5.38	5.88	5900
1997-02-27	5.88	5.88	5.38	5.38	11900
1997-02-28	5.25	5.75	5.25	5.50	5200
1997-03-03	5.75	5.75	5.25	5.25	16000
1997-03-04	5.25	5.75	5.25	5.75	900
1997-03-05	5.25	5.50	5.25	5.50	3200
1997-03-06	5.50	5.50	5.13	5.13	13500
1997-03-07	5.25	5.25	5.13	5.25	4600
1997-03-10	5.25	5.38	5.00	5.00	4500
1997-03-11	5.50	5.75	5.00	5.75	22100
1997-03-12	5.50	5.75	5.25	5.25	6600
1997-03-13	5.75	5.75	5.75	5.75	1100
1997-03-14	5.75	5.75	5.25	5.50	4900
1997-03-17	5.25	5.25	5.00	5.00	15900
1997-03-18	5.00	5.25	5.00	5.25	9600
1997-03-19	5.13	5.25	5.00	5.06	4400
1997-03-20	5.00	5.50	4.75	5.50	9300
1997-03-21	4.88	5.00	4.88	5.00	3100
1997-03-24	4.94	5.50	4.75	4.75	12700
1997-03-25	5.25	5.25	4.75	5.25	13900
1997-03-26	5.00	5.50	5.00	5.38	4600
1997-03-27	5.38	5.38	4.88	5.25	10000
1997-03-31	5.38	5.38	4.63	4.88	24500
1997-04-01	4.50	4.56	4.25	4.56	10200
1997-04-02	4.63	4.63	4.13	4.25	21100
1997-04-03	4.00	4.25	3.97	4.25	8600
1997-04-04	3.75	4.50	3.63	4.50	34100
1997-04-07	4.00	4.63	4.00	4.50	4100
1997-04-08	4.75	4.75	4.00	4.38	38000
1997-04-09	4.50	4.50	4.13	4.13	1000
1997-04-10	4.13	4.75	4.13	4.13	2600
1997-04-14	4.75	4.75	4.13	4.13	5800
1997-04-15	4.00	4.75	4.00	4.75	23600
1997-04-16	4.88	5.00	4.63	4.94	35700
1997-04-17	5.00	5.00	4.25	4.25	6000
1997-04-18	4.75	4.75	4.25	4.25	37300
1997-04-21	4.50	4.50	4.50	4.50	400
1997-04-22	4.50	4.50	4.25	4.38	8300
1997-04-23	4.38	4.50	4.13	4.13	4800
1997-04-24	4.50	4.50	4.13	4.13	800
1997-04-25	4.50	4.50	4.13	4.50	3400
1997-04-28	4.50	4.50	4.25	4.50	11000
1997-04-29	4.50	4.50	4.13	4.25	16500
1997-04-30	4.13	4.50	4.13	4.19	28900
1997-05-01	4.25	5.00	4.13	4.75	18100
1997-05-02	4.63	5.13	4.63	4.75	2700
1997-05-05	5.13	5.63	5.00	5.38	29200
1997-05-06	5.25	5.50	5.25	5.25	8300
1997-05-07	5.50	5.50	5.00	5.00	4300
1997-05-08	5.00	5.50	4.88	4.88	6900
1997-05-09	5.25	5.25	5.00	5.00	2700
1997-05-12	4.88	5.25	4.88	5.25	6200
1997-05-13	5.00	5.00	4.63	4.63	4700
1997-05-14	4.88	4.88	4.63	4.63	3200
1997-05-15	4.88	4.88	4.88	4.88	1000
1997-05-16	4.88	5.25	4.88	5.00	4000
1997-05-19	5.25	5.63	5.13	5.25	9000
1997-05-20	5.13	5.75	5.13	5.50	14200
1997-05-21	5.63	5.63	4.81	5.00	14200
1997-05-22	5.13	5.13	5.00	5.00	2800
1997-05-23	5.13	5.13	5.13	5.13	8700
1997-05-27	5.13	5.50	5.00	5.13	13300
1997-05-28	5.50	5.50	5.00	5.38	8000
1997-05-29	5.25	5.25	4.75	4.75	1900
1997-05-30	5.13	5.13	4.75	4.75	6100
1997-06-02	4.75	5.00	4.75	4.88	6500
1997-06-03	4.63	4.63	4.63	4.63	1200
1997-06-04	4.63	4.63	4.63	4.63	5000
1997-06-05	4.50	5.00	4.50	4.50	13700
1997-06-06	4.50	4.88	4.25	4.88	6300
1997-06-09	4.25	4.50	4.13	4.25	14300
1997-06-10	4.25	4.38	4.13	4.38	13900
1997-06-11	4.38	4.38	4.13	4.13	8800
1997-06-12	4.13	4.38	3.94	4.06	28800
1997-06-13	4.06	4.38	4.00	4.38	37800
1997-06-16	4.00	4.38	4.00	4.00	29000
1997-06-17	4.25	4.25	4.00	4.00	30200
1997-06-18	4.00	4.13	3.88	3.88	28700
1997-06-19	4.00	4.13	4.00	4.13	9000
1997-06-20	4.25	4.25	4.00	4.00	20700
1997-06-23	4.25	4.25	4.00	4.25	1500
1997-06-24	4.38	4.38	4.38	4.38	500
1997-06-25	4.00	4.50	4.00	4.50	4100
1997-06-26	4.13	4.25	4.00	4.25	3300
1997-06-27	4.25	4.25	4.00	4.00	5500
1997-06-30	4.25	4.25	4.00	4.13	6300
1997-07-01	4.06	4.25	4.06	4.13	6000
1997-07-02	4.50	4.50	4.13	4.50	2200
1997-07-03	4.50	4.50	4.25	4.50	6700
1997-07-07	4.25	4.50	4.00	4.13	15100
1997-07-08	4.00	4.50	4.00	4.00	15700
1997-07-09	4.00	4.50	4.00	4.13	3400
1997-07-10	4.13	4.50	4.13	4.38	6900
1997-07-11	4.50	4.50	4.00	4.00	3400
1997-07-14	4.38	4.38	4.00	4.25	14300
1997-07-15	4.25	4.38	4.25	4.38	8700
1997-07-16	4.50	4.50	4.13	4.16	1900
1997-07-17	4.50	4.63	4.13	4.50	13300
1997-07-18	4.25	4.75	4.25	4.50	25600
1997-07-21	4.75	5.13	4.69	5.00	32300
1997-07-22	5.13	5.63	4.88	5.00	42700
1997-07-23	5.25	5.25	4.88	4.88	5900
1997-07-24	5.25	5.25	4.75	4.75	13400
1997-07-25	4.63	4.88	4.63	4.88	53800
1997-07-28	5.00	5.38	4.75	4.88	79200
1997-07-29	5.00	5.13	5.00	5.00	25600
1997-07-30	5.13	5.13	5.13	5.13	2700
1997-07-31	5.13	5.13	4.88	5.06	17200
1997-08-01	5.06	5.06	5.06	5.06	1000
1997-08-04	5.00	5.44	5.00	5.13	49200
1997-08-05	5.13	5.38	5.00	5.38	56800
1997-08-06	5.38	5.38	5.13	5.25	27500
1997-08-07	5.50	5.81	5.25	5.81	33500
1997-08-08	6.00	6.00	5.56	5.69	95000
1997-08-11	5.75	5.81	5.50	5.50	72000
1997-08-12	5.69	5.69	5.25	5.38	128900
1997-08-13	5.50	5.50	5.31	5.38	91300
1997-08-14	5.50	5.50	5.31	5.38	12100
1997-08-15	5.31	5.50	5.31	5.38	31000
1997-08-18	5.31	5.44	5.00	5.00	8400
1997-08-19	5.25	5.25	4.94	5.06	32300
1997-08-20	5.06	5.06	4.94	5.00	4600
1997-08-21	5.00	5.00	5.00	5.00	1100
1997-08-22	4.77	4.77	4.77	4.77	1000
1997-08-25	4.88	5.00	4.81	4.81	9700
1997-08-26	5.06	5.06	4.75	5.00	20800
1997-08-27	5.00	5.00	4.81	4.84	14300
1997-08-28	5.00	5.00	4.81	4.81	17300
1997-08-29	5.00	5.00	5.00	5.00	100
1997-09-02	5.06	5.06	4.81	4.81	16500
1997-09-03	4.81	5.25	4.81	5.00	8600
1997-09-04	4.88	5.00	4.63	4.63	21600
1997-09-05	5.00	5.00	4.81	4.88	3000
1997-09-08	4.81	4.81	4.81	4.81	4500
1997-09-09	4.81	5.00	4.81	4.88	2500
1997-09-10	4.88	5.00	4.63	4.63	13700
1997-09-11	4.56	4.81	4.56	4.63	11300
1997-09-12	4.56	4.56	4.56	4.56	500
1997-09-15	4.75	5.00	4.69	4.69	23200
1997-09-16	4.75	4.94	4.63	4.63	22900
1997-09-17	4.94	4.94	4.94	4.94	2600
1997-09-18	4.94	4.97	4.75	4.97	11600
1997-09-19	4.75	5.13	4.75	5.00	11700
1997-09-22	5.13	5.13	4.81	4.94	30900
1997-09-23	4.88	4.94	4.63	4.75	12700
1997-09-24	4.63	5.06	4.63	5.00	21800
1997-09-25	5.00	5.06	4.94	5.03	5700
1997-09-26	5.00	5.38	5.00	5.38	81600
1997-09-29	5.38	6.00	5.25	5.50	193400
1997-09-30	5.75	5.75	5.25	5.31	64900
1997-10-01	5.31	5.50	5.31	5.50	25400
1997-10-02	5.56	5.56	5.44	5.44	152100
1997-10-03	5.56	5.88	5.56	5.75	44900
1997-10-06	5.75	5.75	5.63	5.63	17200
1997-10-07	5.50	5.75	5.44	5.75	277900
1997-10-08	5.75	6.75	5.75	6.75	163600
1997-10-09	6.88	7.75	6.88	7.53	270900
1997-10-10	7.75	7.75	7.38	7.69	141700
1997-10-13	7.50	7.88	7.38	7.75	118500
1997-10-14	7.75	7.88	7.44	7.44	99000
1997-10-15	7.38	7.50	7.00	7.13	116200
1997-10-16	7.31	7.56	7.00	7.00	71700
1997-10-17	7.00	7.25	6.50	6.75	32200
1997-10-20	6.81	7.06	6.63	6.94	61900
1997-10-21	7.00	7.00	6.88	7.00	27400
1997-10-22	6.88	7.13	6.75	7.13	36500
1997-10-23	7.00	7.19	6.81	7.19	36600
1997-10-24	7.25	7.25	6.88	6.88	28800
1997-10-27	7.13	7.13	6.38	6.38	19500
1997-10-28	6.13	6.75	5.88	6.50	53000
1997-10-29	6.75	6.75	6.38	6.50	12800
1997-10-30	6.38	6.63	6.25	6.25	5200
1997-10-31	6.38	6.50	6.06	6.06	12100
1997-11-03	6.00	6.44	6.00	6.13	27400
1997-11-04	6.38	6.38	6.13	6.38	19200
1997-11-05	6.38	6.38	6.00	6.38	4800
1997-11-06	6.25	6.25	5.88	5.88	17800
1997-11-07	5.63	6.06	5.63	6.06	24800
1997-11-10	6.13	6.13	5.88	5.88	13100
1997-11-11	6.13	6.13	5.50	5.53	54700
1997-11-12	5.50	5.88	5.50	5.75	21000
1997-11-13	5.75	5.81	5.50	5.53	24300
1997-11-14	5.81	5.81	5.50	5.53	25900
1997-11-17	5.88	5.88	5.53	5.53	3900
1997-11-18	5.53	6.00	5.53	6.00	3100
1997-11-19	6.00	6.00	5.75	5.75	6600
1997-11-20	5.75	6.00	5.66	5.66	4400
1997-11-21	5.56	5.81	5.56	5.63	6100
1997-11-24	5.56	5.88	5.56	5.75	3800
1997-11-25	5.75	5.75	5.53	5.53	21700
1997-11-26	5.75	5.75	5.50	5.75	1900
1997-11-28	5.56	5.56	5.56	5.56	1000
1997-12-01	5.81	5.81	5.56	5.56	13400
1997-12-02	5.69	5.88	5.56	5.88	9800
1997-12-03	5.56	5.88	5.56	5.56	2000
1997-12-04	5.56	5.88	5.56	5.56	3000
1997-12-05	5.88	5.88	5.88	5.88	1300
1997-12-08	5.88	6.25	5.63	5.75	131000
1997-12-09	6.00	6.00	5.66	5.69	13800
1997-12-10	5.66	5.88	5.66	5.66	18700
1997-12-11	5.75	5.75	5.53	5.63	10000
1997-12-12	5.50	5.72	5.38	5.38	4900
1997-12-15	5.38	5.63	5.25	5.63	5600
1997-12-16	5.31	5.31	5.31	5.31	3200
1997-12-17	5.31	5.38	5.06	5.25	9400
1997-12-18	5.00	5.19	4.94	5.19	7300
1997-12-19	5.00	5.25	5.00	5.25	7900
1997-12-22	5.25	5.25	5.00	5.00	7200
1997-12-23	4.88	4.88	4.63	4.81	34700
1997-12-26	4.75	4.75	4.75	4.75	4000
1997-12-29	4.75	5.00	4.69	5.00	40900
1997-12-30	5.00	5.00	4.50	4.50	42300
1997-12-31	4.50	4.69	4.25	4.63	50700
1998-01-02	4.69	4.81	4.63	4.75	2800
1998-01-05	4.88	4.88	4.88	4.88	4300
1998-01-06	4.88	5.00	4.81	5.00	4500
1998-01-07	5.00	5.06	4.81	5.00	6200
1998-01-08	4.94	5.38	4.94	5.38	54900
1998-01-09	5.38	5.50	5.31	5.31	32800
1998-01-12	5.13	5.25	5.13	5.13	4800
1998-01-13	5.25	5.31	5.13	5.13	6400
1998-01-14	5.38	5.38	5.13	5.13	16300
1998-01-15	5.13	5.13	4.88	4.88	24500
1998-01-16	5.09	5.09	5.00	5.00	4400
1998-01-20	5.09	5.13	4.88	5.00	6700
1998-01-21	5.13	5.13	5.00	5.00	4400
1998-01-22	4.88	5.00	4.75	4.88	9800
1998-01-23	4.88	5.00	4.75	4.94	12700
1998-01-26	4.94	4.94	4.81	4.81	2500
1998-01-27	4.94	5.00	4.75	5.00	16500
1998-01-28	5.00	5.00	4.88	4.88	14000
1998-01-29	4.81	4.94	4.75	4.75	21700
1998-01-30	4.88	5.00	4.88	5.00	7000
1998-02-02	5.00	5.00	4.81	4.81	12000
1998-02-03	4.75	4.81	4.69	4.75	14800
1998-02-04	4.69	5.00	4.69	5.00	16900
1998-02-05	5.00	5.06	4.75	4.75	18600
1998-02-06	4.75	5.00	4.75	4.88	24800
1998-02-09	4.94	5.13	4.94	5.13	10800
1998-02-10	5.13	5.13	5.06	5.06	7400
1998-02-11	5.00	5.06	4.94	4.94	10400
1998-02-12	5.00	5.00	5.00	5.00	700
1998-02-13	5.13	5.19	4.94	5.19	21100
1998-02-17	5.19	5.19	5.06	5.06	6100
1998-02-18	5.06	5.25	5.00	5.25	4000
1998-02-19	5.25	5.25	5.06	5.06	9400
1998-02-20	5.06	5.13	5.06	5.13	7100
1998-02-23	5.25	5.25	5.06	5.06	16700
1998-02-24	5.06	5.06	5.00	5.00	5000
1998-02-25	5.00	5.00	4.88	4.88	9600
1998-02-26	4.88	4.94	4.75	4.75	19400
1998-02-27	4.88	4.94	4.75	4.75	17500
1998-03-02	4.75	4.75	4.63	4.63	10300
1998-03-03	4.53	4.63	4.53	4.63	8600
1998-03-04	4.53	5.19	4.53	4.88	48200
1998-03-05	4.94	5.00	4.75	5.00	22100
1998-03-06	4.88	4.94	4.88	4.94	2600
1998-03-09	5.00	5.19	4.88	5.00	35400
1998-03-10	5.19	5.31	5.19	5.31	16100
1998-03-11	5.31	6.38	5.31	6.00	68800
1998-03-12	6.25	6.38	6.13	6.38	25700
1998-03-13	6.38	6.38	6.13	6.25	38600
1998-03-16	6.25	6.25	6.00	6.00	25800
1998-03-17	5.97	5.97	5.88	5.97	13500
1998-03-18	5.88	5.97	5.69	5.69	25600
1998-03-19	5.72	6.00	5.63	5.94	37800
1998-03-20	5.94	5.97	5.81	5.97	10300
1998-03-23	5.75	5.81	5.56	5.81	26800
1998-03-24	5.81	5.81	5.63	5.81	9500
1998-03-25	5.75	5.78	5.50	5.75	16400
1998-03-26	5.63	5.94	5.63	5.94	20400
1998-03-27	6.03	6.69	6.00	6.19	53300
1998-03-30	6.38	6.38	6.13	6.13	12600
1998-03-31	6.22	6.31	6.13	6.22	32500
1998-04-01	6.22	6.25	6.13	6.16	38300
1998-04-02	6.25	6.45	6.19	6.38	22000
1998-04-03	6.44	6.56	6.25	6.25	31400
1998-04-06	6.50	6.50	6.19	6.31	48400
1998-04-07	6.13	6.31	5.94	6.13	26200
1998-04-08	6.13	6.25	6.00	6.22	27500
1998-04-09	6.22	6.34	6.13	6.25	23000
1998-04-13	6.34	6.41	6.13	6.13	21300
1998-04-14	6.13	6.13	6.06	6.06	4800
1998-04-15	6.13	6.13	6.00	6.00	9000
1998-04-16	6.00	6.25	5.94	6.25	15200
1998-04-17	6.19	6.38	6.00	6.00	13200
1998-04-20	6.06	6.06	5.88	5.88	15300
1998-04-21	5.88	6.25	5.88	6.13	4300
1998-04-22	5.88	5.97	5.88	5.97	2500
1998-04-23	5.88	5.97	5.88	5.88	5900
1998-04-24	5.88	5.97	5.88	5.97	4200
1998-04-27	5.97	6.06	5.88	6.00	24900
1998-04-28	6.09	6.19	6.06	6.13	10200
1998-04-29	6.19	6.44	6.00	6.38	23100
1998-04-30	6.25	6.50	6.25	6.25	21000
1998-05-01	6.38	6.50	6.31	6.31	19700
1998-05-04	6.28	6.47	6.27	6.38	22600
1998-05-05	6.38	6.53	6.31	6.31	22000
1998-05-06	6.47	6.47	6.31	6.31	8500
1998-05-07	6.38	6.38	6.25	6.34	10300
1998-05-08	6.38	6.44	6.13	6.13	11400
1998-05-11	6.13	6.41	6.13	6.38	5500
1998-05-12	6.38	6.38	6.19	6.28	11900
1998-05-13	6.28	6.44	6.25	6.44	11800
1998-05-14	6.44	6.44	6.09	6.09	5700
1998-05-15	6.19	6.41	6.13	6.13	8800
1998-05-18	6.13	6.19	5.91	5.91	16300
1998-05-19	5.91	5.97	5.88	5.97	6600
1998-05-20	5.97	6.00	5.78	6.00	7500
1998-05-21	6.00	6.00	5.78	5.78	1700
1998-05-22	5.78	6.19	5.78	6.19	4200
1998-05-26	6.19	6.19	5.94	6.00	7000
1998-05-27	5.94	6.00	5.78	5.81	3400
1998-05-28	5.78	5.97	5.78	5.78	10700
1998-05-29	5.75	5.84	5.69	5.69	13500
1998-06-01	5.84	5.84	5.69	5.69	2600
1998-06-02	5.84	5.84	5.69	5.84	12600
1998-06-03	5.84	5.84	5.63	5.63	8300
1998-06-04	5.69	6.06	5.63	5.88	152800
1998-06-05	5.88	5.88	5.50	5.56	25700
1998-06-08	5.63	6.03	5.56	6.03	22800
1998-06-09	6.00	6.00	5.81	6.00	3700
1998-06-10	5.81	6.06	5.81	6.00	18200
1998-06-11	6.00	6.19	5.88	5.91	27000
1998-06-12	5.94	6.06	5.78	6.06	16000
1998-06-15	6.06	6.06	5.81	5.88	7500
1998-06-16	5.81	5.94	5.81	5.94	7500
1998-06-17	5.94	6.00	5.81	6.00	11400
1998-06-18	6.00	6.25	6.00	6.00	17400
1998-06-19	6.00	6.00	5.94	6.00	7000
1998-06-22	6.00	6.13	5.88	6.13	6800
1998-06-23	6.13	6.13	6.06	6.13	17800
1998-06-24	6.06	6.25	6.06	6.13	7900
1998-06-25	6.13	6.19	6.13	6.13	8600
1998-06-26	6.00	6.13	6.00	6.13	3100
1998-06-29	6.13	6.13	6.06	6.06	1900
1998-06-30	6.06	6.13	6.06	6.09	4500
1998-07-01	6.13	6.19	6.13	6.19	8000
1998-07-02	6.13	6.38	6.03	6.38	14000
1998-07-06	6.38	6.47	6.38	6.47	10000
1998-07-07	6.25	6.47	6.25	6.38	2900
1998-07-08	6.50	6.56	6.41	6.41	37300
1998-07-09	6.47	6.47	6.41	6.44	5200
1998-07-10	6.50	6.50	6.50	6.50	100
1998-07-13	6.59	6.63	6.47	6.63	17200
1998-07-14	6.63	6.69	6.50	6.50	13600
1998-07-15	6.69	6.75	6.50	6.50	14800
1998-07-16	6.50	6.50	6.38	6.38	12400
1998-07-17	6.25	6.56	6.25	6.38	22000
1998-07-20	6.38	6.38	6.25	6.38	12400
1998-07-21	6.50	6.50	6.13	6.25	17000
1998-07-22	6.13	6.25	6.13	6.13	2500
1998-07-23	6.13	6.25	6.13	6.25	300
1998-07-24	6.25	6.25	5.81	5.94	17000
1998-07-27	5.78	5.94	5.78	5.78	4100
1998-07-28	5.94	5.94	5.78	5.84	6200
1998-07-29	5.78	5.78	5.66	5.69	19700
1998-07-30	5.66	5.66	5.53	5.55	24700
1998-07-31	5.56	5.66	5.50	5.50	20800
1998-08-03	5.56	5.56	5.31	5.50	17500
1998-08-04	5.50	5.50	4.48	4.63	46300
1998-08-05	4.56	5.00	4.56	4.88	24000
1998-08-06	4.88	5.13	4.88	5.13	20800
1998-08-07	5.16	5.25	5.16	5.19	5400
1998-08-10	5.16	5.38	4.88	5.00	21800
1998-08-11	5.00	5.06	4.88	5.06	900
1998-08-12	4.88	4.88	4.81	4.81	4400
1998-08-13	4.94	5.19	4.81	5.19	19500
1998-08-14	5.25	5.31	5.25	5.31	10800
1998-08-18	5.13	5.19	5.06	5.13	22300
1998-08-19	5.00	5.00	5.00	5.00	600
1998-08-20	5.00	5.00	4.69	4.75	30000
1998-08-21	4.69	4.81	4.69	4.81	26500
1998-08-24	4.75	4.88	4.75	4.75	12400
1998-08-25	4.81	5.00	4.75	5.00	21300
1998-08-26	4.75	4.97	4.75	4.97	6300
1998-08-27	4.97	4.97	4.63	4.75	13400
1998-08-31	4.50	4.56	4.50	4.56	4200
1998-09-01	4.72	4.81	4.31	4.81	34800
1998-09-02	4.81	4.81	4.38	4.69	13700
1998-09-03	4.50	4.50	4.16	4.25	35700
1998-09-04	4.25	4.25	4.25	4.25	2500
1998-09-08	4.38	4.38	4.25	4.38	8200
1998-09-09	4.25	4.25	4.25	4.25	200
1998-09-10	4.25	4.25	4.00	4.16	8400
1998-09-11	4.16	4.25	4.00	4.25	23000
1998-09-14	4.38	4.38	4.22	4.25	6400
1998-09-15	4.13	4.25	4.06	4.06	3600
1998-09-16	4.25	4.25	4.06	4.06	2800
1998-09-17	4.19	4.25	4.13	4.25	7500
1998-09-18	4.25	4.25	3.88	4.00	28200
1998-09-21	3.88	3.88	3.88	3.88	3600
1998-09-22	4.00	4.13	4.00	4.00	4500
1998-09-23	3.94	4.00	3.94	4.00	6200
1998-09-24	3.81	4.19	3.81	4.19	11100
1998-09-25	4.13	4.50	4.13	4.50	13200
1998-09-28	4.38	4.75	4.38	4.63	26100
1998-09-29	4.50	4.63	4.50	4.63	4200
1998-09-30	4.56	4.63	4.50	4.50	8300
1998-10-01	4.44	4.44	4.25	4.25	5800
1998-10-02	4.06	4.13	4.06	4.13	5700
1998-10-05	3.88	4.00	3.88	3.88	13300
1998-10-06	3.88	4.00	3.81	4.00	22200
1998-10-07	3.94	4.00	3.88	3.88	24700
1998-10-08	3.81	3.81	3.69	3.75	13700
1998-10-09	3.72	3.88	3.72	3.88	63100
1998-10-12	3.81	3.88	3.78	3.78	7500
1998-10-13	3.72	3.72	3.59	3.59	7400
1998-10-14	3.75	4.00	3.56	3.88	31200
1998-10-15	3.88	4.00	3.88	4.00	5100
1998-10-16	4.00	4.03	4.00	4.00	1500
1998-10-19	4.03	4.03	3.88	4.00	7500
1998-10-20	4.03	4.06	4.00	4.06	7000
1998-10-21	4.06	4.06	4.06	4.06	3000
1998-10-22	4.06	4.09	4.00	4.09	3400
1998-10-23	4.09	4.28	4.09	4.19	29600
1998-10-26	4.25	4.25	4.25	4.25	1200
1998-10-27	4.28	4.34	4.28	4.31	16700
1998-10-28	4.38	4.38	4.31	4.31	8500
1998-10-29	4.38	4.38	4.25	4.31	9600
1998-10-30	4.34	4.34	4.28	4.31	9000
1998-11-02	4.31	4.31	4.06	4.13	29800
1998-11-03	4.25	4.25	4.00	4.00	5300
1998-11-04	4.13	4.19	4.00	4.03	14900
1998-11-05	4.06	4.13	3.94	4.00	52500
1998-11-06	3.91	4.06	3.91	4.02	33300
1998-11-09	3.97	4.00	3.94	4.00	11000
1998-11-10	4.00	4.06	3.81	3.81	24200
1998-11-11	3.94	4.25	3.94	4.19	17100
1998-11-12	4.22	4.25	4.13	4.13	12000
1998-11-13	4.31	4.31	4.22	4.22	11300
1998-11-16	4.44	4.47	4.19	4.19	9000
1998-11-17	4.34	4.34	4.03	4.13	19300
1998-11-18	4.22	4.22	3.94	4.00	46800
1998-11-19	3.94	4.19	3.94	4.19	9100
1998-11-20	4.06	4.06	4.00	4.06	2400
1998-11-23	4.00	4.00	3.88	4.00	3900
1998-11-24	4.06	4.13	3.88	3.94	39300
1998-11-25	4.00	4.00	3.81	3.94	7800
1998-11-27	3.94	4.00	3.88	4.00	4500
1998-11-30	3.94	4.13	3.88	4.13	23600
1998-12-01	4.13	4.19	4.06	4.09	8800
1998-12-02	4.09	4.19	4.09	4.19	6400
1998-12-03	4.19	4.31	4.19	4.19	15500
1998-12-04	4.31	4.50	4.31	4.50	54100
1998-12-07	4.63	4.94	4.63	4.81	49900
1998-12-08	4.88	5.13	4.53	4.75	68200
1998-12-09	4.75	4.88	4.63	4.63	19700
1998-12-10	4.63	4.69	4.50	4.50	19500
1998-12-11	4.50	4.56	4.38	4.38	2000
1998-12-14	4.38	4.56	4.38	4.38	2100
1998-12-15	4.50	4.50	4.25	4.38	2200
1998-12-16	4.38	4.38	4.00	4.25	6400
1998-12-17	4.00	4.25	4.00	4.25	22700
1998-12-18	4.25	4.25	4.00	4.25	12000
1998-12-21	4.25	4.25	4.00	4.13	5600
1998-12-22	4.06	4.13	4.00	4.13	2700
1998-12-23	4.06	4.13	4.06	4.13	13700
1998-12-24	4.00	4.34	4.00	4.34	22800
1998-12-28	4.31	4.44	4.13	4.19	52500
1998-12-29	4.19	4.19	3.94	4.06	36100
1998-12-30	3.94	4.25	3.94	4.06	29000
1998-12-31	3.94	4.13	3.94	3.94	26200
1999-01-04	4.00	4.25	3.88	4.25	29200
1999-01-05	4.25	4.38	4.25	4.25	6600
1999-01-06	4.25	4.31	4.13	4.13	2200
1999-01-07	4.00	4.00	4.00	4.00	300
1999-01-08	4.31	4.31	4.19	4.19	15300
1999-01-11	4.31	4.44	4.25	4.34	24500
1999-01-12	4.44	4.44	4.25	4.31	7100
1999-01-13	4.56	4.56	4.31	4.38	2500
1999-01-14	4.38	4.38	4.31	4.31	18100
1999-01-15	4.31	4.38	4.31	4.31	5500
1999-01-19	4.31	4.50	4.31	4.50	36300
1999-01-20	4.50	4.50	4.44	4.50	11500
1999-01-21	4.44	4.63	4.44	4.63	25300
1999-01-22	4.63	4.63	4.56	4.59	10500
1999-01-25	4.56	4.63	4.50	4.50	9900
1999-01-26	4.50	4.63	4.50	4.56	12800
1999-01-27	4.63	4.69	4.50	4.50	10200
1999-01-28	4.50	4.56	4.50	4.50	25300
1999-01-29	4.50	4.50	4.47	4.47	4100
1999-02-01	4.47	4.50	4.38	4.38	13300
1999-02-02	4.38	4.44	4.38	4.38	3300
1999-02-03	4.38	4.38	4.31	4.31	16100
1999-02-04	4.28	4.31	4.25	4.31	10500
1999-02-05	4.38	4.41	4.25	4.41	11600
1999-02-08	4.38	4.38	4.25	4.31	8800
1999-02-09	4.25	4.31	4.25	4.25	7600
1999-02-10	4.13	4.50	4.00	4.38	88200
1999-02-11	4.50	4.59	4.44	4.56	38600
1999-02-12	4.50	4.56	4.50	4.56	3000
1999-02-16	4.50	4.56	4.44	4.44	16300
1999-02-17	4.41	4.44	4.28	4.44	18000
1999-02-18	4.38	4.44	4.38	4.41	37000
1999-02-19	4.44	4.50	4.38	4.41	19700
1999-02-22	4.41	4.69	4.41	4.63	58700
1999-02-23	4.50	4.69	4.50	4.53	28500
1999-02-24	4.47	4.56	4.44	4.50	27500
1999-02-25	4.56	4.81	4.50	4.56	49700
1999-02-26	4.63	4.63	4.56	4.56	9000
1999-03-01	4.56	4.69	4.56	4.56	26000
1999-03-02	4.63	4.63	4.44	4.44	41200
1999-03-03	4.47	4.47	3.75	4.00	89900
1999-03-04	4.13	4.19	4.00	4.13	63200
1999-03-05	4.06	4.13	4.00	4.06	8300
1999-03-08	4.13	4.13	4.00	4.00	8500
1999-03-09	4.00	4.06	4.00	4.00	11200
1999-03-10	4.06	4.06	3.56	3.81	56100
1999-03-11	3.88	4.00	3.75	3.75	83200
1999-03-12	3.75	3.75	3.63	3.69	28500
1999-03-15	3.69	3.81	3.63	3.75	28000
1999-03-16	3.63	3.91	3.63	3.81	41600
1999-03-17	3.81	3.94	3.63	3.63	41700
1999-03-18	3.63	3.75	3.63	3.75	21100
1999-03-19	3.63	3.69	3.56	3.56	9800
1999-03-22	3.63	3.69	3.56	3.63	9400
1999-03-23	3.66	3.69	3.63	3.66	18500
1999-03-24	3.75	3.81	3.69	3.75	29500
1999-03-25	3.78	3.97	3.78	3.97	58800
1999-03-26	4.00	4.00	3.88	3.94	49700
1999-03-29	3.94	3.94	3.75	3.75	27600
1999-03-30	3.66	3.81	3.63	3.75	30000
1999-03-31	3.75	3.88	3.63	3.88	8700
1999-04-01	3.88	3.88	3.75	3.78	14300
1999-04-05	3.78	3.84	3.56	3.69	15600
1999-04-06	3.81	3.81	3.59	3.63	26700
1999-04-07	3.63	3.72	3.50	3.63	68900
1999-04-08	3.63	3.63	3.50	3.50	27100
1999-04-09	3.63	3.69	3.53	3.66	21200
1999-04-12	3.69	3.81	3.66	3.69	111100
1999-04-13	3.69	3.75	3.63	3.75	15000
1999-04-14	3.75	3.78	3.63	3.63	27000
1999-04-15	3.56	3.63	3.50	3.63	39800
1999-04-16	3.56	3.63	3.44	3.56	76700
1999-04-19	3.63	3.69	3.56	3.69	48500
1999-04-20	3.63	3.69	3.56	3.59	11600
1999-04-21	3.63	3.63	3.50	3.50	10300
1999-04-22	3.56	3.59	3.53	3.59	21000
1999-04-23	3.56	3.56	3.44	3.50	15600
1999-04-26	3.50	3.63	3.00	3.38	77700
1999-04-27	3.38	3.75	3.38	3.75	61100
1999-04-28	3.81	3.88	3.63	3.75	24800
1999-04-29	3.69	3.75	3.44	3.56	29500
1999-04-30	3.50	4.13	3.50	3.88	131300
1999-05-03	3.84	3.94	3.56	3.56	42500
1999-05-04	3.56	3.63	3.38	3.50	42000
1999-05-05	3.38	3.50	3.25	3.38	42600
1999-05-06	3.38	3.44	3.25	3.38	23100
1999-05-07	3.31	4.06	3.31	3.63	135100
1999-05-10	3.63	3.63	3.25	3.44	34600
1999-05-11	3.31	3.56	3.25	3.38	18600
1999-05-12	3.31	3.63	3.31	3.63	6100
1999-05-13	3.63	3.88	3.63	3.75	23200
1999-05-14	3.63	3.72	3.25	3.63	28100
1999-05-17	3.63	3.72	3.50	3.72	8400
1999-05-18	3.72	3.72	3.38	3.50	17400
1999-05-19	3.50	3.50	3.38	3.50	21400
1999-05-20	3.50	3.69	3.38	3.63	83600
1999-05-21	3.69	3.69	3.56	3.63	49200
1999-05-24	3.75	3.81	3.56	3.56	30800
1999-05-25	3.66	3.75	3.38	3.56	27400
1999-05-26	3.56	3.56	3.50	3.50	7100
1999-05-27	3.50	3.63	3.44	3.50	22500
1999-05-28	3.50	3.75	3.50	3.75	20700
1999-06-01	3.63	3.75	3.50	3.50	3300
1999-06-02	3.75	3.75	3.56	3.63	19300
1999-06-03	3.63	3.63	3.56	3.56	49100
1999-06-04	3.69	3.75	3.50	3.69	52700
1999-06-07	3.69	3.69	3.56	3.56	2700
1999-06-08	3.56	3.56	3.44	3.50	16900
1999-06-09	3.44	3.44	3.38	3.38	24100
1999-06-10	3.41	3.41	3.25	3.38	3700
1999-06-11	3.38	3.69	3.38	3.50	31700
1999-06-14	3.50	3.63	3.44	3.63	6900
1999-06-15	3.63	3.63	3.25	3.38	16900
1999-06-16	3.38	3.69	3.38	3.63	7000
1999-06-17	3.72	3.72	3.56	3.56	43200
1999-06-18	3.38	3.75	3.38	3.63	24400
1999-06-21	3.50	3.72	3.50	3.72	1900
1999-06-22	3.72	3.75	3.63	3.69	24700
1999-06-23	3.50	3.69	3.50	3.63	13500
1999-06-24	3.63	3.69	3.63	3.69	22500
1999-06-25	3.69	3.75	3.69	3.75	27500
1999-06-28	3.75	3.78	3.75	3.78	48500
1999-06-29	3.78	3.88	3.75	3.88	8100
1999-06-30	3.81	4.31	3.81	4.25	45900
1999-07-01	4.31	4.75	4.16	4.50	94600
1999-07-02	4.63	5.13	4.50	5.13	49500
1999-07-06	5.19	5.28	4.63	4.63	79100
1999-07-07	4.56	4.88	4.56	4.81	21900
1999-07-08	4.81	4.88	4.75	4.75	13100
1999-07-09	4.81	4.88	4.75	4.75	32400
1999-07-12	4.69	4.88	4.69	4.75	5200
1999-07-13	4.63	4.75	4.63	4.63	9400
1999-07-14	4.63	4.72	4.63	4.69	12000
1999-07-15	4.63	4.69	4.56	4.69	19400
1999-07-16	4.50	4.72	4.50	4.63	7800
1999-07-19	4.72	4.75	4.63	4.63	31100
1999-07-20	4.63	4.69	4.63	4.69	9000
1999-07-21	4.63	4.63	4.56	4.56	5400
1999-07-22	4.56	4.56	4.50	4.56	3200
1999-07-23	4.50	4.63	4.38	4.56	23500
1999-07-26	4.38	4.50	4.00	4.00	70100
1999-07-27	4.00	4.00	3.88	4.00	4200
1999-07-28	4.13	4.13	4.00	4.00	6900
1999-07-29	4.06	4.06	3.94	3.94	6200
1999-07-30	4.06	4.19	4.00	4.19	21900
1999-08-02	4.19	4.25	4.13	4.25	16700
1999-08-03	4.13	4.38	4.13	4.25	19200
1999-08-04	4.38	4.38	4.25	4.38	6500
1999-08-06	4.34	4.50	4.31	4.50	14800
1999-08-09	4.38	4.44	4.19	4.19	21000
1999-08-10	4.50	4.50	4.22	4.31	9700
1999-08-11	4.44	4.44	4.13	4.25	19800
1999-08-12	4.06	4.25	4.06	4.19	39100
1999-08-13	4.13	4.16	3.69	4.06	38400
1999-08-16	4.03	4.03	3.94	3.94	21600
1999-08-17	3.94	4.00	3.94	4.00	4800
1999-08-18	3.94	4.00	3.94	4.00	3300
1999-08-19	3.94	4.25	3.94	4.00	24700
1999-08-20	4.19	4.25	4.19	4.25	12600
1999-08-23	4.19	4.19	4.00	4.06	6500
1999-08-24	4.06	4.31	4.00	4.00	8500
1999-08-25	4.16	4.16	4.06	4.06	11500
1999-08-26	4.13	4.13	3.88	4.06	13800
1999-08-27	4.00	4.00	3.69	4.00	30200
1999-08-30	4.25	4.38	3.88	4.13	81700
1999-08-31	4.13	4.13	4.00	4.06	6800
1999-09-01	4.00	4.06	3.81	3.88	14100
1999-09-02	4.00	4.00	3.75	3.75	39800
1999-09-03	3.81	3.88	3.81	3.88	30800
1999-09-07	3.94	3.94	3.69	3.69	18800
1999-09-08	3.78	4.00	3.75	3.75	23800
1999-09-09	3.81	3.88	3.75	3.88	23900
1999-09-10	3.81	3.91	3.69	3.88	20200
1999-09-13	3.81	3.94	3.69	3.94	21500
1999-09-14	3.84	3.88	3.75	3.75	5600
1999-09-15	3.75	3.84	3.75	3.78	13100
1999-09-16	3.78	3.78	3.69	3.72	10200
1999-09-17	3.75	3.75	3.63	3.75	28500
1999-09-20	3.78	3.88	3.75	3.81	60200
1999-09-21	3.75	3.81	3.50	3.50	12800
1999-09-22	3.50	3.75	3.38	3.56	41800
1999-09-23	3.56	3.63	3.38	3.50	4100
1999-09-24	3.38	3.50	3.25	3.50	42500
1999-09-27	3.38	3.56	3.28	3.56	8300
1999-09-28	3.56	3.56	3.31	3.31	26300
1999-09-29	3.44	3.44	3.13	3.31	26500
1999-09-30	3.41	3.44	3.38	3.44	8900
1999-10-01	3.38	3.38	3.38	3.38	18100
1999-10-04	3.38	3.44	3.25	3.44	47500
1999-10-05	3.38	3.63	3.38	3.63	96900
1999-10-06	3.63	3.63	3.44	3.44	14000
1999-10-07	3.63	3.63	3.44	3.44	26900
1999-10-08	3.50	3.69	3.50	3.69	17200
1999-10-11	3.63	3.69	3.56	3.69	17000
1999-10-12	3.69	4.00	3.69	3.88	62300
1999-10-13	3.94	4.56	3.94	4.31	140600
1999-10-14	4.25	4.34	4.00	4.13	36400
1999-10-15	4.13	4.25	4.00	4.06	34600
1999-10-18	4.13	4.19	4.06	4.06	31400
1999-10-19	4.25	4.25	4.00	4.03	12500
1999-10-20	4.06	4.06	4.00	4.00	7500
1999-10-21	3.94	4.00	3.75	3.88	16300
1999-10-22	3.88	4.00	3.88	4.00	6400
1999-10-25	3.94	4.00	3.75	3.75	18400
1999-10-26	3.75	3.81	3.75	3.81	8500
1999-10-27	3.88	4.00	3.81	3.81	9100
1999-10-28	4.00	4.00	3.75	3.75	20000
1999-10-29	3.91	3.94	3.69	3.75	36200
1999-11-01	3.78	3.81	3.75	3.75	16600
1999-11-02	3.88	3.88	3.75	3.88	6900
1999-11-03	3.81	3.94	3.69	3.88	29500
1999-11-04	3.81	3.88	3.63	3.63	91300
1999-11-05	3.63	3.88	3.63	3.81	69100
1999-11-08	3.94	3.94	3.75	3.75	5600
1999-11-09	3.78	3.88	3.63	3.63	15900
1999-11-10	3.63	3.75	3.59	3.75	37100
1999-11-11	3.75	3.75	3.53	3.53	24900
1999-11-12	3.56	3.56	3.41	3.41	34700
1999-11-15	3.41	3.50	3.38	3.38	103200
1999-11-16	3.38	3.41	3.25	3.38	14200
1999-11-17	3.38	3.38	3.25	3.25	45700
1999-11-18	3.38	3.38	3.25	3.25	46100
1999-11-19	3.31	3.50	3.31	3.38	24100
1999-11-22	3.34	3.38	3.31	3.31	30200
1999-11-23	3.31	3.81	3.31	3.75	69300
1999-11-24	3.63	4.38	3.63	3.81	227600
1999-11-26	3.75	5.13	3.50	5.13	240200
1999-11-29	6.22	8.25	5.25	6.50	904700
1999-11-30	7.00	7.25	5.13	5.38	288800
1999-12-01	5.50	6.00	5.38	5.56	182700
1999-12-02	5.53	6.50	5.00	5.69	239300
1999-12-03	6.00	6.13	5.41	5.88	203900
1999-12-06	6.00	7.38	5.97	7.00	359300
1999-12-07	7.19	8.50	7.06	8.25	449800
1999-12-08	8.63	10.50	8.50	10.50	979800
1999-12-09	12.25	12.50	9.13	9.94	865900
1999-12-10	10.13	10.50	8.63	9.88	281600
1999-12-13	9.50	10.00	9.00	9.25	163200
1999-12-14	9.19	9.38	7.63	8.31	254000
1999-12-15	8.31	9.63	8.00	9.63	194000
1999-12-16	10.00	10.50	9.88	10.00	384500
1999-12-17	10.25	10.25	9.38	9.59	85600
1999-12-20	9.97	10.00	9.13	9.13	55700
1999-12-21	9.50	9.50	8.63	9.25	91100
1999-12-22	9.13	9.25	8.25	8.50	112400
1999-12-23	8.63	9.44	8.50	9.00	124000
1999-12-27	9.03	9.06	8.13	8.25	123200
1999-12-28	8.09	8.88	8.00	8.88	88100
1999-12-29	9.00	10.00	8.88	9.47	119800
1999-12-30	9.94	14.75	9.88	13.13	1037500
1999-12-31	13.13	19.38	13.13	16.75	889300
2000-01-03	21.50	21.50	17.00	18.63	1552700
2000-01-04	18.19	18.63	15.88	16.44	475700
2000-01-05	16.00	18.00	15.50	16.63	383000
2000-01-06	16.94	17.50	15.88	15.94	208100
2000-01-07	16.00	17.50	16.00	16.81	208200
2000-01-10	17.25	17.50	16.00	16.06	286700
2000-01-11	16.00	16.63	12.88	14.25	445300
2000-01-12	14.19	14.38	12.50	13.06	295600
2000-01-13	13.06	13.50	10.75	12.63	482900
2000-01-14	13.44	14.00	12.25	13.38	281600
2000-01-18	13.88	14.44	13.38	14.00	162700
2000-01-19	14.34	14.50	13.38	13.63	109800
2000-01-20	13.63	14.50	12.50	14.00	183300
2000-01-21	14.25	14.31	13.38	13.88	247100
2000-01-24	14.19	14.94	14.00	14.63	303200
2000-01-25	15.00	17.63	14.63	17.19	578500
2000-01-26	17.63	17.75	15.50	16.88	335600
2000-01-27	17.00	17.94	16.75	17.13	237500
2000-01-28	17.50	17.75	15.25	15.63	180600
2000-01-31	15.72	16.00	13.56	14.31	155900
2000-02-01	14.50	15.63	14.25	15.13	126800
2000-02-02	15.00	17.44	14.13	16.75	220200
2000-02-03	16.88	17.50	15.81	16.38	165600
2000-02-04	16.50	16.50	15.00	15.44	111200
2000-02-07	15.19	15.88	15.00	15.00	117500
2000-02-08	15.50	15.94	14.50	14.88	148700
2000-02-09	14.50	14.88	14.00	14.09	112100
2000-02-10	14.13	15.44	14.00	15.13	109100
2000-02-11	15.44	15.56	14.88	14.88	112300
2000-02-14	15.75	15.81	14.50	14.63	102100
2000-02-15	14.97	15.00	14.13	14.38	48900
2000-02-16	14.50	15.00	14.19	14.50	63800
2000-02-17	14.63	15.00	14.00	14.13	78000
2000-02-18	14.00	15.00	13.25	14.38	171500
2000-02-22	14.69	15.25	14.25	14.38	187800
2000-02-23	14.88	15.00	14.13	14.25	83100
2000-02-24	14.56	14.69	14.13	14.50	58600
2000-02-25	14.69	14.75	13.81	14.13	115200
2000-02-28	13.75	14.00	13.25	13.94	104900
2000-02-29	14.13	21.75	14.13	19.56	1254800
2000-03-01	20.75	21.00	17.25	18.13	395400
2000-03-02	20.50	20.88	19.00	20.50	428700
2000-03-03	20.50	31.00	20.38	28.50	1051400
2000-03-06	31.00	38.50	30.00	34.25	1089000
2000-03-07	38.25	38.50	25.50	30.00	1059900
2000-03-08	29.88	30.88	25.50	28.50	367200
2000-03-09	29.00	34.50	29.00	33.25	403200
2000-03-10	33.50	34.00	29.13	31.00	269000
2000-03-13	30.50	33.88	28.31	32.00	187400
2000-03-14	32.50	33.00	28.75	30.00	213200
2000-03-15	30.88	31.00	27.00	28.00	209500
2000-03-16	29.00	29.50	23.75	27.00	364300
2000-03-17	26.50	29.50	26.00	29.13	191000
2000-03-20	30.00	32.00	28.13	29.38	171600
2000-03-21	29.50	29.63	27.50	29.50	72700
2000-03-22	29.13	29.50	27.00	28.00	116200
2000-03-23	28.06	29.63	26.50	28.63	181300
2000-03-24	28.25	32.00	27.81	31.25	249100
2000-03-27	31.56	33.50	30.44	31.50	147000
2000-03-28	31.50	31.50	28.88	29.13	93400
2000-03-29	29.88	30.00	27.13	27.50	148300
2000-03-30	27.38	27.38	23.00	24.81	258200
2000-03-31	24.88	26.00	20.25	24.88	477700
2000-04-03	24.50	24.88	20.50	21.75	149000
2000-04-04	22.25	22.25	13.25	19.00	421900
2000-04-05	18.88	20.25	16.25	18.81	239700
2000-04-06	20.00	23.44	19.75	23.00	209400
2000-04-07	23.00	24.63	22.25	22.25	113300
2000-04-10	22.00	24.56	21.00	21.50	95200
2000-04-11	21.50	21.94	19.75	19.75	76400
2000-04-12	19.63	21.00	16.63	18.00	145200
2000-04-13	18.31	19.25	17.00	17.50	90100
2000-04-14	17.00	17.00	13.50	14.00	324900
2000-04-17	11.75	13.94	11.13	13.75	326100
2000-04-18	13.84	17.50	13.75	16.75	152100
2000-04-19	16.88	18.50	16.75	16.94	112500
2000-04-20	18.13	18.25	16.50	18.13	79600
2000-04-24	17.44	17.94	16.50	16.94	60100
2000-04-25	17.81	18.25	16.75	17.25	78500
2000-04-26	17.38	17.44	16.75	16.75	65400
2000-04-27	16.13	16.63	15.00	16.63	84800
2000-04-28	17.63	17.88	16.63	17.88	55300
2000-05-01	17.75	19.00	17.63	18.13	86900
2000-05-02	18.50	19.50	17.38	18.19	136800
2000-05-03	17.94	18.00	16.06	16.63	64800
2000-05-04	17.06	17.25	16.25	16.50	32600
2000-05-05	16.75	16.75	15.38	16.13	54800
2000-05-08	15.50	15.75	15.00	15.56	53900
2000-05-09	15.50	15.75	14.63	15.25	42800
2000-05-10	15.00	15.00	12.75	13.75	146500
2000-05-11	13.63	14.50	13.38	13.75	58100
2000-05-12	14.75	14.88	13.25	13.56	79400
2000-05-15	13.25	14.00	13.00	13.75	63600
2000-05-16	13.88	14.50	13.88	14.13	127700
2000-05-17	14.31	14.31	12.63	14.00	98600
2000-05-18	13.25	14.38	13.25	13.75	42500
2000-05-19	13.63	14.00	13.25	13.50	53900
2000-05-22	13.38	13.50	10.56	12.38	214200
2000-05-23	12.13	12.75	11.25	11.88	79300
2000-05-24	11.25	15.00	10.75	15.00	248800
2000-05-25	15.00	16.44	14.00	15.00	184900
2000-05-26	15.00	16.25	13.00	15.19	101500
2000-05-30	15.50	15.94	13.00	14.75	72900
2000-05-31	14.63	14.94	14.00	14.88	36600
2000-06-01	15.00	15.00	14.19	14.56	52000
2000-06-02	14.88	15.50	14.63	15.44	69400
2000-06-05	15.19	15.63	14.75	15.25	39200
2000-06-06	15.44	15.44	14.81	15.25	33000
2000-06-07	15.03	15.31	14.81	15.06	72300
2000-06-08	15.28	19.50	15.06	18.25	324200
2000-06-09	19.00	21.88	19.00	20.25	274400
2000-06-12	20.50	24.94	20.00	24.75	350800
2000-06-13	24.38	25.00	23.00	23.69	218800
2000-06-14	23.69	24.75	21.50	22.25	118600
2000-06-15	22.88	22.88	19.38	21.31	141200
2000-06-16	21.28	24.00	20.50	22.13	113000
2000-06-19	22.88	23.88	22.75	23.50	99800
2000-06-20	24.19	24.88	23.56	24.00	104500
2000-06-21	24.06	25.38	23.25	24.38	127400
2000-06-22	24.31	27.31	24.00	26.25	193400
2000-06-23	27.00	28.00	25.25	25.63	170300
2000-06-26	26.75	27.13	23.13	25.31	214300
2000-06-27	25.75	26.50	25.00	25.75	117600
2000-06-28	26.00	26.50	24.31	26.00	136600
2000-06-29	26.00	26.13	24.00	25.88	151700
2000-06-30	25.94	29.88	25.50	29.69	408800
2000-07-03	27.63	29.50	27.00	28.81	65400
2000-07-05	27.50	29.00	27.31	28.75	99600
2000-07-06	27.88	30.00	27.50	29.94	154500
2000-07-07	29.69	32.25	29.00	31.06	251500
2000-07-10	31.38	31.63	27.50	28.75	199400
2000-07-11	28.50	30.63	28.50	30.00	123600
2000-07-12	30.38	31.00	29.00	29.81	108600
2000-07-13	30.50	30.50	28.63	29.81	109600
2000-07-14	29.94	29.94	28.69	29.25	53900
2000-07-17	27.38	30.25	27.00	30.08	163100
2000-07-18	30.25	30.88	29.50	29.75	100400
2000-07-19	30.63	30.63	29.63	29.63	51500
2000-07-20	31.69	32.38	30.63	31.75	165800
2000-07-21	31.75	32.63	30.75	31.88	115200
2000-07-24	32.88	32.94	30.00	30.19	115800
2000-07-25	30.06	30.94	28.25	30.13	150500
2000-07-26	30.47	30.56	27.25	29.95	142200
2000-07-27	28.81	30.00	27.63	28.06	72900
2000-07-28	28.06	28.75	24.06	25.75	191200
2000-07-31	23.00	25.81	22.25	24.50	147600
2000-08-01	24.00	24.50	21.00	21.44	190200
2000-08-02	21.50	23.25	18.81	22.38	209600
2000-08-03	20.50	22.88	20.13	21.63	92900
2000-08-04	21.00	23.56	21.00	23.38	107000
2000-08-07	24.63	24.69	22.00	22.25	99500
2000-08-08	22.88	22.94	21.06	21.75	128800
2000-08-09	21.75	21.75	19.63	20.25	95500
2000-08-10	20.94	20.94	19.00	19.25	103800
2000-08-11	19.00	20.13	18.31	19.25	101100
2000-08-14	19.00	19.38	18.50	19.25	53700
2000-08-15	19.50	22.50	19.19	21.50	132500
2000-08-16	21.75	21.75	20.00	20.44	101100
2000-08-17	19.81	21.00	19.56	20.00	62300
2000-08-18	20.25	23.56	19.50	22.50	174000
2000-08-21	23.44	24.38	22.31	23.19	94100
2000-08-22	24.25	24.75	23.00	24.56	64000
2000-08-23	24.19	24.75	23.38	24.25	54100
2000-08-24	24.06	24.50	23.63	23.75	31600
2000-08-25	23.63	23.94	22.50	22.88	29100
2000-08-28	23.00	23.94	23.00	23.19	46700
2000-08-29	22.75	23.81	20.44	21.25	51800
2000-08-30	21.69	22.00	21.13	21.81	29900
2000-08-31	21.81	25.38	21.81	24.88	86300
2000-09-01	24.81	25.73	23.88	24.88	103100
2000-09-05	25.13	25.56	23.38	23.94	45600
2000-09-06	23.88	24.00	22.25	23.00	47600
2000-09-07	22.25	23.13	21.63	22.44	49000
2000-09-08	22.50	22.75	21.38	21.63	69000
2000-09-11	21.75	21.81	20.50	21.00	33000
2000-09-12	21.13	22.63	21.00	21.75	47100
2000-09-13	22.19	22.25	21.06	21.38	20100
2000-09-14	21.94	22.00	20.75	21.69	31300
2000-09-15	21.00	21.25	20.31	20.94	42000
2000-09-18	20.69	21.00	18.44	19.50	109700
2000-09-19	19.50	19.94	19.00	19.19	46200
2000-09-20	19.53	21.00	19.13	20.48	67800
2000-09-21	20.63	22.88	18.50	21.25	172300
2000-09-22	18.25	21.13	17.88	20.38	124500
2000-09-25	20.88	21.50	20.00	21.13	33900
2000-09-26	21.31	21.31	19.69	19.75	36800
2000-09-27	19.88	20.50	19.19	19.50	48200
2000-09-28	19.78	21.50	19.25	21.48	26900
2000-09-29	21.00	24.00	20.00	22.06	126500
2000-10-02	21.94	22.50	20.00	20.06	98000
2000-10-03	19.88	20.81	19.38	19.94	106200
2000-10-04	19.69	20.75	19.31	20.75	81500
2000-10-05	20.88	23.50	19.69	20.25	408900
2000-10-06	20.23	20.25	17.75	18.50	181900
2000-10-09	18.25	18.38	16.50	17.00	118400
2000-10-10	17.50	17.50	15.00	16.00	105900
2000-10-11	15.00	16.94	13.50	15.97	198100
2000-10-12	16.98	17.00	14.56	15.38	80200
2000-10-13	15.59	16.50	15.13	16.38	81900
2000-10-16	16.88	17.88	16.25	16.63	56200
2000-10-17	16.44	16.53	14.50	15.25	118300
2000-10-18	14.13	16.13	13.94	15.88	81400
2000-10-19	16.72	18.00	15.88	17.38	97100
2000-10-20	17.38	18.25	17.00	17.56	53300
2000-10-23	17.00	19.00	17.00	17.94	24600
2000-10-24	17.25	18.00	17.00	17.50	34800
2000-10-25	16.91	17.88	16.00	16.25	28300
2000-10-26	16.98	17.25	16.00	16.38	16400
2000-10-27	16.88	17.19	16.50	16.81	16200
2000-10-30	17.00	17.00	15.94	16.69	38300
2000-10-31	16.25	17.50	16.25	17.25	40000
2000-11-01	17.75	18.75	16.75	18.50	120600
2000-11-02	18.13	18.38	17.38	17.75	36900
2000-11-03	17.81	18.50	17.50	17.50	14400
2000-11-06	17.63	18.00	17.31	17.38	21900
2000-11-07	17.38	18.00	17.38	17.75	19100
2000-11-08	18.00	18.13	17.56	17.88	12300
2000-11-09	17.81	18.13	16.88	17.63	29700
2000-11-10	16.98	17.25	16.75	17.00	10000
2000-11-13	16.13	16.44	14.44	16.13	118000
2000-11-14	16.13	16.75	15.94	16.25	27400
2000-11-15	16.00	16.00	15.31	15.88	19200
2000-11-16	15.00	16.00	15.00	15.50	34800
2000-11-17	15.75	16.00	14.88	15.38	31200
2000-11-20	14.75	14.88	13.50	14.44	63400
2000-11-21	14.00	14.06	12.00	12.88	118700
2000-11-22	13.25	13.88	12.88	13.31	86400
2000-11-24	13.34	14.31	12.69	14.25	29200
2000-11-27	13.63	14.63	13.50	14.38	41500
2000-11-28	14.38	14.63	12.75	13.56	63500
2000-11-29	13.52	13.63	10.94	11.13	161300
2000-11-30	10.05	10.88	8.31	9.88	275100
2000-12-01	9.20	10.44	9.13	10.25	124800
2000-12-04	10.00	10.50	9.00	9.63	110300
2000-12-05	10.44	10.44	9.56	10.00	126100
2000-12-06	10.20	10.38	9.50	10.00	95900
2000-12-07	9.19	9.75	8.78	9.06	66900
2000-12-08	9.75	9.75	8.75	9.38	161800
2000-12-11	9.44	10.00	9.00	10.00	84900
2000-12-12	8.59	9.84	8.56	9.38	112100
2000-12-13	9.00	9.63	8.94	9.06	64700
2000-12-14	8.91	9.88	8.81	9.44	85800
2000-12-15	9.25	9.25	8.13	9.00	147900
2000-12-18	8.38	8.88	7.25	8.19	107900
2000-12-19	8.00	8.00	6.88	6.88	212000
2000-12-20	6.19	6.63	5.75	6.00	251600
2000-12-21	5.88	6.88	5.25	6.88	327800
2000-12-22	6.75	8.75	6.73	7.94	144700
2000-12-26	7.64	7.97	6.53	7.00	148800
2000-12-27	6.97	7.25	6.00	6.63	112500
2000-12-28	6.31	7.13	6.28	6.91	178600
2000-12-29	6.91	7.97	6.78	7.19	245400
2001-01-02	7.38	8.50	7.38	7.81	104200
2001-01-03	8.00	8.63	7.81	8.19	110000
2001-01-04	8.44	8.88	8.25	8.69	130800
2001-01-05	8.80	9.00	8.28	8.63	84500
2001-01-08	8.70	9.56	8.50	9.19	63600
2001-01-09	8.88	9.50	8.75	9.25	53800
2001-01-10	9.50	9.50	8.31	9.34	72100
2001-01-11	9.50	10.00	9.25	9.56	79800
2001-01-12	10.00	10.00	9.25	9.75	74800
2001-01-16	9.73	10.56	9.50	10.38	121800
2001-01-17	10.63	11.63	10.59	11.50	128300
2001-01-18	11.69	12.50	11.66	12.31	126100
2001-01-19	12.48	14.13	12.48	14.13	140900
2001-01-22	14.13	14.13	12.13	12.75	121900
2001-01-23	12.94	13.19	12.31	12.75	39200
2001-01-24	13.44	13.44	12.50	12.94	41300
2001-01-25	13.75	13.75	11.63	12.75	115200
2001-01-26	12.63	12.63	11.00	12.00	142500
2001-01-29	12.06	12.44	11.56	12.38	24900
2001-01-30	12.56	13.00	12.00	13.00	41200
2001-01-31	12.81	13.00	12.50	12.75	43700
2001-02-01	12.75	12.88	11.88	12.00	35300
2001-02-02	11.88	12.25	11.88	11.95	49600
2001-02-05	11.78	11.94	11.06	11.63	25100
2001-02-06	11.69	12.31	11.63	12.31	16900
2001-02-07	12.19	12.22	11.56	11.69	21000
2001-02-08	11.69	11.69	10.50	10.63	53400
2001-02-09	9.94	10.13	9.00	9.56	121200
2001-02-12	9.25	9.63	8.00	9.38	85100
2001-02-13	9.41	9.50	8.50	8.81	31600
2001-02-14	8.77	9.63	8.63	9.25	30100
2001-02-15	9.00	10.88	9.00	10.38	76600
2001-02-16	10.30	10.38	9.25	10.13	38000
2001-02-20	10.00	10.00	9.00	9.38	40900
2001-02-21	9.03	9.13	8.84	8.84	47700
2001-02-22	8.81	9.00	8.53	8.69	53000
2001-02-23	8.75	9.38	8.66	9.38	34600
2001-02-26	9.73	10.00	9.25	9.63	27600
2001-02-27	9.63	9.91	9.38	9.91	18400
2001-02-28	9.94	9.94	9.28	9.38	33400
2001-03-01	9.38	9.38	8.69	9.13	19300
2001-03-02	8.50	9.44	8.50	9.44	40300
2001-03-05	9.00	9.75	8.75	8.75	31100
2001-03-06	8.86	9.84	8.81	9.25	38600
2001-03-07	9.48	9.88	9.25	9.84	29600
2001-03-08	9.52	9.63	9.25	9.63	10800
2001-03-09	9.50	9.50	8.75	8.88	43100
2001-03-12	9.02	9.02	7.63	7.88	78400
2001-03-13	7.98	8.34	7.13	8.06	43900
2001-03-14	8.00	8.25	7.41	8.06	36700
2001-03-15	8.00	8.25	7.38	7.63	22900
2001-03-16	7.39	7.63	6.78	7.03	66700
2001-03-19	7.00	7.88	7.00	7.81	34900
2001-03-20	7.75	8.88	7.56	7.56	36900
2001-03-21	7.75	8.00	7.25	8.00	29200
2001-03-22	7.92	7.94	6.88	7.48	85700
2001-03-23	7.63	7.63	6.81	7.31	20100
2001-03-26	7.34	7.88	7.16	7.88	20400
2001-03-27	7.75	9.88	7.44	9.88	83200
2001-03-28	8.88	9.88	8.25	9.38	60800
2001-03-29	9.36	9.36	8.38	9.25	35500
2001-03-30	8.50	10.50	8.38	10.31	105900
2001-04-02	10.25	10.75	9.25	9.25	47000
2001-04-03	9.00	9.00	8.00	8.19	54800
2001-04-04	8.25	8.38	7.88	7.88	35400
2001-04-05	8.00	9.97	8.00	9.56	72100
2001-04-06	9.50	9.94	8.78	9.63	36500
2001-04-09	9.74	9.74	9.00	9.40	17700
2001-04-10	9.10	9.99	9.05	9.56	33800
2001-04-11	9.39	10.00	9.38	9.57	42700
2001-04-12	9.60	9.95	9.39	9.42	35100
2001-04-16	9.50	9.83	9.25	9.28	37000
2001-04-17	9.28	9.50	8.33	9.50	39200
2001-04-18	12.00	13.60	11.98	12.98	285000
2001-04-19	13.28	14.00	12.00	13.90	146400
2001-04-20	13.50	13.90	12.07	13.10	85300
2001-04-23	12.50	15.00	12.49	14.99	94800
2001-04-24	16.21	18.30	15.52	16.96	351600
2001-04-25	17.34	17.50	16.53	16.90	166400
2001-04-26	17.05	17.20	15.68	15.88	141200
2001-04-27	16.00	16.85	15.50	16.66	71600
2001-04-30	16.97	17.55	16.40	16.59	57600
2001-05-01	16.84	16.84	15.15	16.00	49700
2001-05-02	16.06	16.06	15.60	15.80	33200
2001-05-03	15.45	15.45	14.40	15.38	69600
2001-05-04	15.00	16.25	14.80	16.09	37000
2001-05-07	16.44	16.50	16.00	16.00	21300
2001-05-08	16.09	16.99	15.89	16.62	51500
2001-05-09	16.52	17.99	16.45	17.45	87700
2001-05-10	17.93	17.99	16.50	16.72	86900
2001-05-11	16.75	16.75	15.55	16.20	29700
2001-05-14	15.76	16.20	15.75	16.19	32300
2001-05-15	16.00	17.00	15.97	17.00	21700
2001-05-16	16.51	17.39	16.01	17.11	46800
2001-05-17	16.90	17.74	16.90	17.45	33100
2001-05-18	17.37	18.00	17.25	17.91	83700
2001-05-21	18.00	20.00	18.00	20.00	188500
2001-05-22	19.89	20.10	19.01	19.90	74000
2001-05-23	19.60	19.60	18.35	19.10	42500
2001-05-24	19.07	19.70	18.51	19.70	45700
2001-05-25	19.10	20.00	19.00	19.31	28300
2001-05-29	19.15	19.20	17.42	17.42	33600
2001-05-30	17.13	17.36	15.88	16.26	121200
2001-05-31	16.82	17.04	16.42	16.95	114500
2001-06-01	17.46	18.01	17.28	17.60	33300
2001-06-04	18.00	18.05	17.08	17.08	20400
2001-06-05	17.25	18.10	17.09	17.13	26400
2001-06-06	17.50	17.50	16.61	16.61	17000
2001-06-07	17.20	17.20	15.52	16.24	74300
2001-06-08	16.25	16.26	15.81	15.90	31700
2001-06-11	15.84	18.20	15.82	16.26	136700
2001-06-12	16.16	16.75	15.50	16.00	69600
2001-06-13	16.10	16.24	13.75	14.41	161000
2001-06-14	14.27	14.90	13.00	14.16	56900
2001-06-15	13.85	15.00	13.85	14.27	58800
2001-06-18	14.10	14.95	13.75	13.75	26700
2001-06-19	14.23	14.50	12.00	12.49	126000
2001-06-20	12.98	13.20	11.55	12.62	96100
2001-06-21	12.63	13.31	11.90	12.00	60600
2001-06-22	12.00	13.09	12.00	12.73	30800
2001-06-25	13.45	14.00	13.00	13.15	36400
2001-06-26	13.45	16.30	13.00	14.87	123400
2001-06-27	14.91	16.00	14.90	15.39	56700
2001-06-28	15.50	16.16	14.75	15.59	31700
2001-06-29	15.35	17.30	14.80	16.99	116700
2001-07-02	16.01	17.90	15.80	16.32	51100
2001-07-03	16.57	16.57	15.00	15.94	26200
2001-07-05	15.51	16.20	15.25	15.25	24900
2001-07-06	15.25	15.25	14.29	14.29	20400
2001-07-09	13.95	15.30	13.95	14.80	68500
2001-07-10	14.52	15.27	13.60	13.84	43600
2001-07-11	13.86	13.86	12.25	13.25	57500
2001-07-12	13.50	14.50	13.47	14.00	48500
2001-07-13	13.99	14.40	13.80	14.10	29700
2001-07-16	14.10	14.60	13.85	14.55	52400
2001-07-17	14.63	14.69	14.05	14.60	36300
2001-07-18	14.60	14.69	14.00	14.50	64700
2001-07-19	14.56	14.62	14.07	14.45	37300
2001-07-20	14.59	14.75	14.50	14.68	16900
2001-07-23	14.48	14.48	14.00	14.15	196600
2001-07-24	14.47	14.48	12.95	13.25	50400
2001-07-25	13.25	13.25	12.21	12.40	89500
2001-07-26	12.29	12.50	12.25	12.47	73300
2001-07-27	12.32	12.34	12.05	12.09	140600
2001-07-30	12.06	13.31	11.75	13.00	121000
2001-07-31	13.29	13.75	12.95	13.54	102900
2001-08-01	13.20	13.50	12.79	13.00	67700
2001-08-02	12.93	13.24	12.63	13.00	77400
2001-08-03	13.00	13.05	12.55	12.55	52100
2001-08-06	12.95	12.95	12.10	12.26	42700
2001-08-07	12.27	14.12	12.01	13.10	68100
2001-08-08	12.90	13.15	12.82	12.85	48400
2001-08-09	13.05	13.05	12.01	12.27	66700
2001-08-10	12.40	12.63	12.01	12.13	25800
2001-08-13	12.55	12.84	12.05	12.50	42300
2001-08-14	12.22	12.96	12.22	12.55	23900
2001-08-15	12.97	13.01	12.49	13.00	78300
2001-08-16	12.85	13.45	12.50	13.23	29000
2001-08-17	13.17	13.49	13.00	13.17	61300
2001-08-20	13.11	13.50	13.10	13.29	38600
2001-08-21	13.48	13.96	13.13	13.20	129600
2001-08-22	12.98	13.00	12.55	13.00	44000
2001-08-23	12.85	13.95	12.85	13.30	156300
2001-08-24	13.40	13.58	13.25	13.35	70500
2001-08-27	13.50	13.50	13.02	13.09	33300
2001-08-28	13.01	13.01	12.16	12.29	40700
2001-08-29	12.38	12.48	11.37	12.00	74900
2001-08-30	11.73	11.75	11.51	11.75	47800
2001-08-31	11.70	12.40	11.38	12.05	62500
2001-09-04	12.00	12.00	11.39	11.52	30700
2001-09-05	11.08	11.25	10.06	10.26	311300
2001-09-06	10.05	10.14	9.38	9.54	104600
2001-09-07	9.02	9.54	8.75	9.12	75800
2001-09-10	8.77	9.00	8.01	9.00	147200
2001-09-17	7.59	8.89	6.90	7.75	140200
2001-09-18	7.84	8.58	7.65	8.25	94700
2001-09-19	8.30	8.80	7.09	7.97	90700
2001-09-20	8.00	8.00	6.90	7.12	67900
2001-09-21	6.30	6.98	6.21	6.61	136000
2001-09-24	7.40	7.50	6.78	6.89	114900
2001-09-25	7.59	7.64	6.95	7.06	57400
2001-09-26	7.06	7.31	6.80	7.05	50800
2001-09-27	7.06	7.06	6.60	6.91	96600
2001-09-28	6.89	7.50	6.65	7.05	136500
2001-10-01	6.93	7.49	6.69	6.90	64400
2001-10-02	6.93	7.07	6.55	6.55	68300
2001-10-03	6.44	7.60	6.10	7.49	216900
2001-10-04	8.01	8.50	8.00	8.27	179800
2001-10-05	8.27	8.74	7.75	8.74	70900
2001-10-08	8.65	8.75	8.05	8.40	25400
2001-10-09	8.26	9.22	8.26	9.00	81400
2001-10-10	9.60	9.62	8.85	9.43	165000
2001-10-11	9.78	10.30	9.50	9.88	96900
2001-10-12	9.99	10.00	9.50	9.75	51300
2001-10-15	9.80	9.85	9.00	9.50	47100
2001-10-16	9.25	9.80	9.16	9.39	42900
2001-10-17	9.30	9.30	8.75	8.75	75200
2001-10-18	8.81	9.15	8.50	8.90	30100
2001-10-19	8.99	9.15	8.50	9.10	24000
2001-10-22	9.23	9.24	8.82	8.91	22800
2001-10-23	8.90	9.22	8.79	8.95	32400
2001-10-24	9.03	9.03	8.50	8.60	38800
2001-10-25	8.93	8.93	8.25	8.28	60200
2001-10-26	8.50	8.60	8.12	8.39	28600
2001-10-29	8.30	8.50	8.06	8.06	162200
2001-10-30	8.05	8.06	7.90	7.99	61000
2001-10-31	8.57	8.69	8.00	8.42	70100
2001-11-01	8.14	8.58	8.00	8.40	74300
2001-11-02	8.18	8.24	7.90	8.00	86600
2001-11-05	8.01	8.47	8.01	8.18	29900
2001-11-06	8.35	8.35	8.10	8.24	49200
2001-11-07	8.20	8.37	8.10	8.11	27300
2001-11-08	8.19	8.40	8.02	8.11	74300
2001-11-09	8.19	8.19	8.00	8.00	24000
2001-11-12	7.96	8.28	7.95	8.25	23300
2001-11-13	8.65	8.75	8.10	8.37	66500
2001-11-14	8.70	8.99	8.41	8.68	49700
2001-11-15	8.69	8.73	8.46	8.60	40200
2001-11-16	8.66	8.75	8.50	8.51	128700
2001-11-19	8.68	8.83	8.42	8.57	53900
2001-11-20	8.37	8.70	8.30	8.42	44500
2001-11-21	8.45	8.47	8.00	8.21	15400
2001-11-23	8.21	8.29	8.09	8.11	41700
2001-11-26	8.17	8.21	7.80	7.99	82100
2001-11-27	7.85	8.61	7.75	8.20	55500
2001-11-28	8.10	8.30	7.70	7.81	57300
2001-11-29	7.92	7.92	7.42	7.90	75600
2001-11-30	7.98	8.00	7.54	7.70	85100
2001-12-03	7.84	7.84	7.42	7.51	39700
2001-12-04	7.50	8.19	7.41	8.10	176500
2001-12-05	8.45	8.75	8.20	8.30	70500
2001-12-06	8.35	8.81	8.15	8.73	108000
2001-12-07	9.01	9.43	8.95	9.05	145200
2001-12-10	9.01	9.26	8.51	8.90	84100
2001-12-11	8.99	9.01	8.60	8.78	52400
2001-12-12	8.68	9.04	8.55	8.75	54700
2001-12-13	8.60	8.90	8.52	8.59	38000
2001-12-14	8.60	8.75	7.75	8.17	32600
2001-12-17	8.01	8.56	7.95	8.56	59100
2001-12-18	8.26	9.00	8.25	8.34	55900
2001-12-19	8.01	8.30	7.81	7.94	32900
2001-12-20	8.15	8.15	7.65	7.84	46700
2001-12-21	7.64	8.30	7.51	8.19	123900
2001-12-24	8.15	8.24	7.81	8.00	27800
2001-12-26	8.20	8.24	7.80	7.90	39700
2001-12-27	7.80	8.25	7.74	8.15	75200
2001-12-28	8.05	8.86	7.91	8.25	112700
2001-12-31	8.16	9.16	8.15	9.10	164700
2002-01-02	8.85	9.10	8.45	9.00	92500
2002-01-03	9.00	10.50	8.85	10.40	207200
2002-01-04	11.30	11.80	10.81	11.30	285000
2002-01-07	11.40	12.75	10.87	11.00	255100
2002-01-08	11.10	11.90	10.96	11.78	113500
2002-01-09	11.50	12.20	10.28	10.50	120400
2002-01-10	10.35	10.80	9.79	10.40	175900
2002-01-11	10.69	10.69	10.00	10.00	81700
2002-01-14	10.26	10.26	9.30	9.50	79000
2002-01-15	9.60	9.85	9.29	9.74	65900
2002-01-16	9.83	10.09	9.45	9.97	62200
2002-01-17	9.69	10.09	9.68	9.90	55500
2002-01-18	9.72	9.88	9.20	9.53	70300
2002-01-22	9.85	9.93	8.75	8.80	247100
2002-01-23	8.75	8.95	8.29	8.72	140700
2002-01-24	9.05	9.15	8.70	8.76	43200
2002-01-25	8.80	9.12	8.63	8.71	67500
2002-01-28	8.99	8.99	8.56	8.75	34200
2002-01-29	8.90	8.99	8.24	8.47	76800
2002-01-30	8.50	8.65	7.90	8.18	102900
2002-01-31	8.06	8.75	7.95	8.72	62400
2002-02-01	8.74	9.30	8.70	9.04	61600
2002-02-04	9.05	9.32	8.20	8.36	57000
2002-02-05	8.15	8.49	8.15	8.32	30900
2002-02-06	8.40	8.40	7.91	8.21	46800
2002-02-07	8.15	8.45	8.00	8.20	51900
2002-02-08	8.25	8.55	8.16	8.55	42100
2002-02-11	8.55	8.68	8.23	8.66	24900
2002-02-12	8.50	8.75	8.30	8.43	20900
2002-02-13	8.43	8.43	8.26	8.42	41600
2002-02-14	8.21	8.55	8.17	8.17	23500
2002-02-15	8.17	8.37	7.93	8.33	46900
2002-02-19	8.40	8.40	8.12	8.39	28100
2002-02-20	8.40	8.50	8.19	8.49	23900
2002-02-21	8.62	8.70	8.16	8.17	17300
2002-02-22	8.50	8.50	8.15	8.26	33000
2002-02-25	8.11	8.93	8.11	8.76	54300
2002-02-26	8.93	9.10	8.51	8.96	53200
2002-02-27	8.96	9.15	8.65	8.98	37500
2002-02-28	9.14	9.14	8.50	8.65	31700
2002-03-01	8.45	8.89	8.35	8.80	32500
2002-03-04	9.14	10.21	8.85	10.17	135400
2002-03-05	10.05	10.25	9.75	9.84	52100
2002-03-06	9.88	10.07	9.71	9.96	48600
2002-03-07	10.20	10.29	9.56	9.69	40100
2002-03-08	9.57	9.72	9.00	9.15	44200
2002-03-11	9.01	9.40	8.76	9.40	30700
2002-03-12	9.15	9.36	8.92	9.15	31000
2002-03-13	9.25	9.26	8.76	9.10	88900
2002-03-14	8.97	9.24	8.97	9.15	80000
2002-03-15	8.90	9.18	8.89	9.04	37000
2002-03-18	9.00	9.21	9.00	9.05	35900
2002-03-19	9.21	9.21	8.96	9.11	21300
2002-03-20	9.01	9.25	8.65	8.65	42300
2002-03-21	8.89	9.30	8.78	9.30	48900
2002-03-22	9.13	9.45	9.05	9.08	36000
2002-03-25	9.18	9.18	8.95	8.98	18900
2002-03-26	9.07	9.28	9.00	9.15	37800
2002-03-27	9.15	9.57	9.15	9.50	39500
2002-03-28	9.64	9.79	9.16	9.60	59900
2002-04-01	9.25	9.56	9.00	9.56	53000
2002-04-02	9.25	9.50	9.25	9.30	37900
2002-04-03	9.30	9.45	9.25	9.33	76500
2002-04-04	9.10	9.24	8.90	9.24	51800
2002-04-05	9.40	9.40	9.00	9.01	32700
2002-04-08	8.88	9.09	8.76	9.00	29100
2002-04-09	9.10	9.10	8.80	8.80	26200
2002-04-10	8.83	9.10	8.72	9.08	36400
2002-04-11	9.15	9.15	8.14	8.42	17800
2002-04-12	8.60	9.49	8.15	9.40	52600
2002-04-15	9.29	9.50	8.68	9.10	23300
2002-04-16	8.92	9.19	8.80	9.19	29700
2002-04-17	9.15	9.98	9.15	9.98	79100
2002-04-18	10.00	10.14	9.87	10.06	107200
2002-04-19	10.34	10.69	10.15	10.40	109100
2002-04-22	10.44	10.44	9.91	10.20	73600
2002-04-23	10.10	10.34	10.05	10.32	47700
2002-04-24	10.15	10.87	10.15	10.70	175500
2002-04-25	10.21	10.71	10.21	10.60	49000
2002-04-26	10.50	10.60	10.06	10.25	68000
2002-04-29	10.20	10.36	9.95	10.15	41000
2002-04-30	10.00	11.00	10.00	10.83	86200
2002-05-01	10.51	11.39	10.40	10.98	150300
2002-05-02	10.80	11.71	10.80	11.49	105600
2002-05-03	11.40	11.40	10.73	10.95	50600
2002-05-06	10.90	11.00	10.15	10.47	62900
2002-05-07	10.20	10.99	10.20	10.99	55200
2002-05-08	11.02	11.54	11.00	11.54	93500
2002-05-09	11.55	11.95	11.11	11.37	55100
2002-05-10	11.60	11.60	11.05	11.10	63000
2002-05-13	11.10	11.40	10.80	11.03	69100
2002-05-14	11.15	11.99	11.14	11.75	95200
2002-05-15	11.90	11.90	11.52	11.80	73800
2002-05-16	11.60	11.78	10.95	11.46	66200
2002-05-17	11.50	11.65	11.21	11.43	26800
2002-05-20	11.39	11.43	11.08	11.08	209300
2002-05-21	11.13	11.13	10.30	10.50	84500
2002-05-22	10.38	11.09	10.38	10.59	69000
2002-05-23	10.50	10.85	10.35	10.55	60900
2002-05-24	10.35	10.85	10.23	10.25	38000
2002-05-28	10.50	10.50	10.10	10.24	36000
2002-05-29	10.53	10.53	9.51	9.67	102100
2002-05-30	9.74	10.10	9.60	10.10	40400
2002-05-31	10.07	10.73	10.05	10.60	61000
2002-06-03	10.49	10.49	9.57	9.61	36200
2002-06-04	9.58	10.69	9.58	10.69	58900
2002-06-05	10.69	10.69	9.85	10.05	18600
2002-06-06	9.75	10.00	9.38	9.38	37500
2002-06-07	8.47	9.40	8.39	9.40	50600
2002-06-10	9.21	10.00	9.21	9.81	19800
2002-06-11	9.36	10.22	9.20	9.85	82300
2002-06-12	9.45	9.97	9.02	9.22	35700
2002-06-13	9.34	9.46	9.00	9.01	28300
2002-06-14	9.00	9.35	8.62	9.35	49400
2002-06-17	9.19	9.70	9.19	9.50	14200
2002-06-18	9.47	9.47	9.00	9.05	31600
2002-06-19	8.89	9.25	8.89	8.90	39700
2002-06-20	8.89	9.20	8.89	9.06	42300
2002-06-21	9.16	9.35	8.98	9.23	56100
2002-06-24	9.05	9.24	8.67	9.24	89400
2002-06-25	8.90	9.61	8.80	8.95	29400
2002-06-26	8.45	9.00	8.25	8.74	71900
2002-06-27	9.00	9.00	8.26	8.98	45300
2002-06-28	8.90	9.09	8.00	8.30	88600
2002-07-01	8.31	8.59	8.05	8.26	70900
2002-07-02	8.26	8.51	8.01	8.01	42500
2002-07-03	8.09	8.11	7.55	8.04	45600
2002-07-05	8.22	8.30	8.04	8.30	16700
2002-07-08	8.30	8.40	7.50	7.50	49900
2002-07-09	7.55	7.96	7.30	7.49	39700
2002-07-10	7.50	7.70	7.15	7.17	53200
2002-07-11	7.16	7.20	6.75	7.00	77300
2002-07-12	7.00	7.18	6.85	7.00	17300
2002-07-15	7.10	7.25	6.95	7.16	43500
2002-07-16	7.44	7.81	7.16	7.35	73700
2002-07-17	7.40	7.57	7.11	7.24	53400
2002-07-18	7.20	7.85	7.20	7.75	27800
2002-07-19	7.49	7.80	6.90	6.90	198000
2002-07-22	6.90	6.91	6.46	6.50	171300
2002-07-23	6.46	6.59	5.36	6.00	290600
2002-07-24	5.80	6.60	5.65	6.56	142200
2002-07-25	6.63	6.63	5.90	6.15	96900
2002-07-26	6.26	6.49	5.40	5.57	142200
2002-07-29	5.50	5.88	5.50	5.86	191900
2002-07-30	6.00	6.15	5.85	6.15	94300
2002-07-31	6.15	6.15	5.20	5.61	84800
2002-08-01	5.62	5.75	5.55	5.64	67400
2002-08-02	5.63	5.63	5.28	5.36	212600
2002-08-05	5.71	5.71	4.89	4.95	109700
2002-08-06	4.95	5.25	4.92	5.23	244800
2002-08-07	5.30	6.50	5.15	6.02	84000
2002-08-08	5.92	5.93	5.50	5.75	110800
2002-08-09	5.68	5.75	5.45	5.75	80200
2002-08-12	5.74	5.89	5.50	5.80	166700
2002-08-13	5.75	5.90	5.32	5.32	48900
2002-08-14	5.63	5.72	5.25	5.64	43200
2002-08-15	5.74	5.74	5.40	5.62	30400
2002-08-16	5.67	5.75	5.25	5.25	37100
2002-08-19	5.25	5.75	5.25	5.54	34800
2002-08-20	5.56	5.56	5.25	5.41	41900
2002-08-21	5.82	6.00	5.45	5.58	99700
2002-08-22	5.85	5.85	5.34	5.48	82500
2002-08-23	5.48	5.70	5.37	5.37	43200
2002-08-26	5.58	5.60	5.42	5.60	88900
2002-08-27	5.74	5.74	5.17	5.21	55200
2002-08-28	5.11	5.60	5.10	5.45	69200
2002-08-29	5.46	5.58	5.40	5.50	68600
2002-08-30	5.45	5.60	5.39	5.41	56200
2002-09-03	5.40	5.57	5.20	5.36	50500
2002-09-04	5.28	5.60	5.07	5.57	118900
2002-09-05	5.45	5.48	5.30	5.33	56700
2002-09-06	5.40	5.67	5.40	5.64	175700
2002-09-09	5.55	5.65	5.37	5.63	67600
2002-09-10	5.60	5.60	5.40	5.56	84000
2002-09-11	5.60	5.75	5.55	5.56	109100
2002-09-12	5.55	5.70	5.45	5.48	35200
2002-09-13	5.55	5.70	5.39	5.54	134400
2002-09-16	5.70	5.85	5.35	5.50	45400
2002-09-17	5.55	5.55	5.40	5.43	77200
2002-09-18	5.44	5.52	5.37	5.52	35900
2002-09-19	5.47	5.51	5.35	5.35	34200
2002-09-20	5.60	5.60	5.25	5.44	91500
2002-09-23	5.49	5.62	5.32	5.45	78300
2002-09-24	5.45	6.20	5.45	5.69	179200
2002-09-25	5.75	5.89	5.30	5.89	141100
2002-09-26	5.90	5.90	5.67	5.82	72900
2002-09-27	5.90	6.15	5.80	6.05	87200
2002-09-30	6.00	6.02	5.72	6.01	91400
2002-10-01	5.76	6.34	5.76	6.34	232100
2002-10-02	6.25	6.43	6.00	6.14	122000
2002-10-03	6.27	6.35	6.01	6.35	85600
2002-10-04	6.34	6.34	5.93	5.93	81000
2002-10-07	5.98	6.23	5.90	6.19	49400
2002-10-08	6.15	6.39	6.01	6.32	66100
2002-10-09	6.45	6.45	5.71	5.76	69200
2002-10-10	6.00	6.10	5.84	6.10	104300
2002-10-11	6.10	6.55	6.08	6.55	95600
2002-10-14	6.60	7.15	6.60	7.06	190500
2002-10-15	7.14	7.32	7.06	7.20	161100
2002-10-16	7.09	7.10	6.85	6.87	104000
2002-10-17	7.18	7.18	6.85	7.00	44200
2002-10-18	6.88	7.10	6.85	7.05	58000
2002-10-21	7.00	7.40	6.75	7.04	89200
2002-10-22	7.15	7.50	6.90	6.96	51500
2002-10-23	6.98	7.10	6.81	7.08	66700
2002-10-24	7.00	7.30	7.00	7.18	91100
2002-10-25	7.10	7.31	7.10	7.22	88000
2002-10-28	7.35	7.50	7.27	7.37	115400
2002-10-29	7.37	7.60	7.00	7.60	109300
2002-10-30	7.66	8.68	7.65	8.48	219600
2002-10-31	8.74	9.23	8.53	9.01	245300
2002-11-01	9.15	10.10	9.15	9.79	308000
2002-11-04	10.10	10.31	9.30	9.66	333100
2002-11-05	9.00	9.59	8.75	9.20	202400
2002-11-06	9.20	9.20	8.75	9.05	117800
2002-11-07	9.04	9.07	8.62	8.72	135100
2002-11-08	8.98	9.10	8.60	8.95	71600
2002-11-11	9.17	9.17	8.65	9.04	54100
2002-11-12	9.00	9.45	8.95	9.44	159700
2002-11-13	9.87	10.19	9.75	9.77	413100
2002-11-14	9.90	10.04	9.30	9.65	138600
2002-11-15	9.70	9.93	9.25	9.90	114900
2002-11-18	9.94	10.02	9.67	9.94	120100
2002-11-19	9.89	9.99	9.81	9.82	40700
2002-11-20	9.95	10.90	9.54	10.83	213300
2002-11-21	10.88	11.25	10.10	10.56	513300
2002-11-22	10.55	11.00	10.24	10.76	119700
2002-11-25	10.81	10.98	10.55	10.74	120200
2002-11-26	10.63	10.90	10.37	10.76	107800
2002-11-27	10.50	11.40	10.01	11.27	351800
2002-11-29	11.14	11.90	11.12	11.60	238400
2002-12-02	11.71	12.00	10.81	11.17	209700
2002-12-03	10.67	10.67	9.76	9.96	189700
2002-12-04	9.60	10.45	9.07	9.96	467800
2002-12-05	10.00	10.06	9.61	9.66	158300
2002-12-06	9.55	9.83	9.10	9.74	165500
2002-12-09	9.75	9.75	9.14	9.25	105500
2002-12-10	9.20	10.14	8.75	10.05	304300
2002-12-11	10.71	10.73	9.50	9.83	440900
2002-12-12	9.96	10.06	9.11	9.76	139800
2002-12-13	9.84	9.85	9.30	9.51	112000
2002-12-16	9.70	9.75	9.26	9.50	74200
2002-12-17	9.28	9.48	8.96	9.00	127100
2002-12-18	8.92	9.06	8.00	8.20	325500
2002-12-19	8.29	8.30	7.10	7.39	731000
2002-12-20	7.75	8.47	7.44	8.18	245000
2002-12-23	8.35	8.42	8.01	8.35	65400
2002-12-24	8.10	8.70	8.10	8.59	77700
2002-12-26	8.69	8.70	8.32	8.35	53700
2002-12-27	8.69	8.69	7.95	8.44	72700
2002-12-30	8.31	8.44	7.78	8.27	87300
2002-12-31	8.05	8.30	7.85	7.89	182700
2003-01-02	8.05	8.38	8.00	8.09	68700
2003-01-03	8.13	8.16	7.91	8.01	58900
2003-01-06	8.07	8.07	7.78	7.82	86400
2003-01-07	7.85	7.93	7.50	7.65	72600
2003-01-08	7.78	7.78	7.47	7.60	99600
2003-01-09	7.70	7.87	7.31	7.87	86400
2003-01-10	7.61	7.89	7.55	7.68	66300
2003-01-13	7.70	7.70	7.41	7.42	98100
2003-01-14	7.42	7.60	7.32	7.50	57700
2003-01-15	7.53	7.70	7.35	7.44	52300
2003-01-16	7.50	7.67	7.31	7.46	63100
2003-01-17	7.54	7.55	7.30	7.45	41500
2003-01-21	7.35	7.42	7.08	7.16	105800
2003-01-22	7.04	7.13	6.80	6.82	81600
2003-01-23	6.97	7.16	6.95	6.99	55100
2003-01-24	6.99	7.05	6.60	6.65	84700
2003-01-27	6.65	6.76	6.55	6.66	46600
2003-01-28	6.76	6.96	6.61	6.80	33200
2003-01-29	6.72	6.86	6.55	6.84	70000
2003-01-30	6.93	7.13	6.65	6.65	56200
2003-01-31	6.65	6.83	6.51	6.53	34300
2003-02-03	6.55	6.99	6.51	6.81	40500
2003-02-04	6.90	6.90	6.60	6.64	38700
2003-02-05	6.65	6.90	6.50	6.58	48000
2003-02-06	6.65	6.80	6.58	6.67	26700
2003-02-07	6.74	7.04	6.51	6.60	73600
2003-02-10	6.60	6.71	6.51	6.57	52700
2003-02-11	6.65	6.79	6.51	6.57	44200
2003-02-12	6.52	6.70	6.49	6.49	36300
2003-02-13	6.48	6.55	6.25	6.33	151100
2003-02-14	6.29	6.58	6.20	6.38	32300
2003-02-18	6.38	6.56	6.22	6.55	32100
2003-02-19	6.68	6.68	6.41	6.48	53100
2003-02-20	6.70	6.70	6.40	6.40	29800
2003-02-21	6.40	7.15	6.40	6.93	78000
2003-02-24	7.09	7.09	6.82	6.96	25300
2003-02-25	6.95	7.10	6.76	7.10	35800
2003-02-26	7.10	7.10	6.81	6.97	33200
2003-02-27	6.91	7.50	6.91	7.33	73400
2003-02-28	7.40	7.50	7.30	7.30	56200
2003-03-03	7.31	7.35	7.00	7.07	27000
2003-03-04	7.01	7.09	6.90	6.97	16100
2003-03-05	6.92	7.13	6.92	7.05	24600
2003-03-06	7.06	7.09	6.94	7.00	18100
2003-03-07	6.95	7.10	6.85	7.01	45000
2003-03-10	7.10	7.10	6.86	6.98	22500
2003-03-11	6.98	7.35	6.95	7.20	46800
2003-03-12	7.19	7.19	6.95	7.00	20600
2003-03-13	7.00	7.25	6.90	7.22	33500
2003-03-14	7.20	7.45	7.20	7.37	35800
2003-03-17	7.32	8.25	7.24	8.04	73200
2003-03-18	7.95	8.19	7.95	8.07	51600
2003-03-19	8.20	8.20	8.07	8.12	31100
2003-03-20	8.00	8.25	8.00	8.10	26100
2003-03-21	8.32	8.54	8.13	8.46	102900
2003-03-24	8.33	8.44	8.26	8.30	40700
2003-03-25	8.26	8.60	8.10	8.47	32300
2003-03-26	8.32	8.89	8.28	8.70	152800
2003-03-27	8.70	8.71	8.50	8.62	90300
2003-03-28	8.61	8.61	8.30	8.45	39900
2003-03-31	8.20	8.56	8.00	8.18	96000
2003-04-01	8.10	8.31	8.10	8.22	45400
2003-04-02	8.40	8.50	8.30	8.49	61600
2003-04-03	8.48	8.68	8.41	8.52	66400
2003-04-04	8.70	8.77	8.56	8.60	51600
2003-04-07	8.65	9.03	8.50	8.64	102200
2003-04-08	8.42	8.58	8.25	8.39	78400
2003-04-09	8.37	8.69	8.37	8.43	75000
2003-04-10	8.37	8.60	8.37	8.41	26500
2003-04-11	8.40	8.40	8.20	8.27	22600
2003-04-14	8.20	8.75	8.16	8.64	109400
2003-04-15	8.79	8.91	8.55	8.91	64600
2003-04-16	8.77	8.88	8.48	8.74	67000
2003-04-17	8.76	9.00	8.67	8.93	73100
2003-04-21	8.70	8.94	8.50	8.90	42600
2003-04-22	8.87	8.93	8.77	8.89	66600
2003-04-23	8.89	8.94	8.55	8.77	47800
2003-04-24	8.76	8.76	8.56	8.64	21500
2003-04-25	8.64	8.83	8.50	8.68	39200
2003-04-28	8.89	8.89	8.50	8.85	36800
2003-04-29	8.89	9.44	8.75	9.02	171800
2003-04-30	8.97	10.09	8.80	9.80	356300
2003-05-01	9.87	10.02	9.37	9.86	113900
2003-05-02	9.86	9.99	9.56	9.88	101400
2003-05-05	9.90	10.00	9.75	9.90	104500
2003-05-06	10.00	10.27	9.88	10.06	89600
2003-05-07	10.06	10.25	9.71	10.08	89200
2003-05-08	10.15	10.15	9.88	9.98	58400
2003-05-09	9.98	10.01	9.79	9.94	50300
2003-05-12	9.95	10.04	9.77	9.95	64600
2003-05-13	9.82	10.02	9.80	10.00	60500
2003-05-14	9.96	10.67	9.85	10.43	180400
2003-05-15	10.59	10.81	10.32	10.80	124800
2003-05-16	10.58	11.00	10.48	10.70	86400
2003-05-19	10.56	10.56	10.00	10.18	129900
2003-05-20	10.19	10.72	10.19	10.23	136700
2003-05-21	10.19	10.24	9.87	9.90	100700
2003-05-22	9.92	10.06	9.80	9.89	76900
2003-05-23	9.82	9.85	9.40	9.57	89900
2003-05-27	9.56	9.94	9.51	9.77	128600
2003-05-28	9.90	10.09	9.84	10.07	85300
2003-05-29	9.84	10.33	9.84	9.95	103100
2003-05-30	10.09	10.26	9.50	10.24	115300
2003-06-02	10.16	10.34	9.91	10.01	54200
2003-06-03	10.07	10.08	9.62	9.94	48300
2003-06-04	9.70	9.99	9.65	9.83	36100
2003-06-05	9.90	9.90	9.65	9.69	90800
2003-06-06	9.70	9.72	9.35	9.39	65200
2003-06-09	9.32	9.39	9.02	9.17	62700
2003-06-10	9.11	9.20	8.50	8.54	162800
2003-06-11	8.45	8.89	8.26	8.79	109300
2003-06-12	9.08	9.44	8.87	9.40	108100
2003-06-13	9.36	9.50	9.06	9.38	62700
2003-06-16	9.79	9.85	9.34	9.60	119000
2003-06-17	9.09	9.35	8.86	9.15	65600
2003-06-18	9.14	9.24	8.87	8.99	59800
2003-06-19	8.90	9.05	8.56	8.62	67400
2003-06-20	8.65	8.95	8.51	8.58	43700
2003-06-23	8.54	8.79	8.35	8.45	58200
2003-06-24	8.22	8.84	8.22	8.60	55600
2003-06-25	8.85	9.00	8.50	8.57	36600
2003-06-26	8.67	9.15	8.56	9.03	47500
2003-06-27	9.02	9.40	9.00	9.25	96800
2003-06-30	9.40	9.45	8.40	8.85	168200
2003-07-01	9.00	9.03	8.56	8.72	49900
2003-07-02	8.82	9.05	8.62	9.00	34300
2003-07-03	8.75	9.25	8.72	9.06	23100
2003-07-07	9.45	9.49	9.06	9.40	69900
2003-07-08	9.34	9.60	9.12	9.29	55200
2003-07-09	9.55	9.55	8.80	9.13	45300
2003-07-10	8.99	9.10	8.84	9.08	27700
2003-07-11	9.07	9.23	8.90	9.12	41200
2003-07-14	9.24	9.68	9.19	9.60	67000
2003-07-15	9.44	9.75	9.22	9.27	39100
2003-07-16	9.53	9.53	9.00	9.14	22500
2003-07-17	9.22	9.32	8.85	8.97	28900
2003-07-18	8.85	9.00	8.85	8.92	19200
2003-07-21	8.80	8.98	8.60	8.91	48300
2003-07-22	9.07	9.20	8.80	9.12	47700
2003-07-23	9.11	9.11	8.96	8.97	35600
2003-07-24	8.97	9.16	8.55	8.69	58300
2003-07-25	8.74	9.01	8.53	8.64	22900
2003-07-28	8.79	8.97	8.66	8.69	38600
2003-07-29	8.50	9.00	8.50	8.57	23500
2003-07-30	8.51	9.00	8.50	8.60	29600
2003-07-31	8.80	8.90	8.51	8.65	40900
2003-08-01	8.85	8.85	8.28	8.29	96700
2003-08-04	8.29	8.56	8.05	8.40	94700
2003-08-05	8.47	8.75	8.25	8.49	54900
2003-08-06	8.32	8.50	8.15	8.17	31900
2003-08-07	8.14	8.44	8.10	8.26	29300
2003-08-08	8.47	8.47	8.31	8.32	28500
2003-08-11	8.32	8.51	8.31	8.45	31800
2003-08-12	8.49	9.00	8.44	9.00	67300
2003-08-13	9.00	9.01	8.85	8.91	59600
2003-08-14	9.10	9.10	8.70	8.85	28200
2003-08-15	8.73	9.10	8.73	8.75	18800
2003-08-18	8.88	9.24	8.76	9.22	49600
2003-08-19	9.10	9.48	9.00	9.20	42500
2003-08-20	9.29	9.37	9.20	9.26	41000
2003-08-21	9.40	9.48	9.05	9.09	44300
2003-08-22	9.01	9.40	9.00	9.00	47800
2003-08-25	9.01	9.01	8.16	8.40	200500
2003-08-26	8.50	8.50	8.40	8.48	60200
2003-08-27	8.59	8.59	8.38	8.42	62500
2003-08-28	8.38	8.61	8.35	8.45	42000
2003-08-29	8.64	8.64	8.40	8.49	70700
2003-09-02	8.56	9.00	8.45	8.99	128600
2003-09-03	8.98	9.05	8.60	8.70	227600
2003-09-04	8.74	8.76	8.65	8.70	57900
2003-09-05	8.67	8.80	8.65	8.68	52600
2003-09-08	8.68	8.85	8.59	8.80	126200
2003-09-09	8.79	9.15	8.75	8.96	98200
2003-09-10	8.96	9.00	8.59	8.86	120300
2003-09-11	9.00	9.09	8.81	9.09	83000
2003-09-12	8.98	9.25	8.91	9.17	96800
2003-09-15	9.30	9.50	9.09	9.21	133300
2003-09-16	9.20	9.96	9.20	9.85	198200
2003-09-17	9.65	10.44	9.31	10.30	201200
2003-09-18	10.61	10.65	10.29	10.45	132600
2003-09-19	10.50	10.70	10.25	10.57	125600
2003-09-22	10.45	10.70	10.25	10.70	143200
2003-09-23	10.70	10.95	10.50	10.74	110300
2003-09-24	10.67	10.79	10.46	10.50	112700
2003-09-25	10.40	10.53	9.70	10.14	154800
2003-09-26	10.05	10.28	9.90	10.27	103500
2003-09-29	10.35	10.53	10.05	10.42	101600
2003-09-30	10.42	10.60	10.11	10.39	88500
2003-10-01	10.36	10.58	10.12	10.43	49800
2003-10-02	10.50	10.51	10.20	10.30	274200
2003-10-03	10.40	11.44	10.25	11.30	241500
2003-10-06	11.40	11.60	11.13	11.30	124700
2003-10-07	11.29	11.49	11.21	11.43	249400
2003-10-08	11.30	11.45	11.11	11.20	124300
2003-10-09	11.21	12.21	11.09	12.16	336300
2003-10-10	12.33	12.63	12.20	12.50	175800
2003-10-13	12.50	13.37	12.50	13.15	175500
2003-10-14	12.81	13.25	12.50	12.68	256400
2003-10-15	12.83	12.91	11.76	11.90	193200
2003-10-16	12.07	12.10	11.80	12.04	159400
2003-10-17	12.04	12.10	11.95	11.95	66100
2003-10-20	11.95	12.09	11.95	12.00	111500
2003-10-21	11.71	13.23	11.63	12.35	164100
2003-10-22	12.35	12.49	11.50	11.50	123100
2003-10-23	11.04	11.53	10.81	10.83	146100
2003-10-24	10.90	11.46	10.72	11.02	82000
2003-10-27	11.03	11.50	11.03	11.34	42500
2003-10-28	11.40	12.00	11.40	11.78	65200
2003-10-29	11.83	12.05	11.50	11.90	50800
2003-10-30	12.07	12.07	11.80	11.91	83000
2003-10-31	12.06	12.06	11.40	11.53	38200
2003-11-03	11.35	11.85	11.20	11.82	55700
2003-11-04	11.70	12.00	11.38	11.56	64800
2003-11-05	11.70	12.17	11.50	11.92	100800
2003-11-06	12.17	13.08	11.78	13.03	269000
2003-11-07	13.10	13.90	13.00	13.55	238600
2003-11-10	13.25	14.85	12.87	12.96	462300
2003-11-11	13.32	13.62	12.80	13.18	126300
2003-11-12	13.56	14.35	13.49	14.10	226200
2003-11-13	14.25	14.35	13.96	14.07	131600
2003-11-14	14.15	14.35	13.53	13.99	164000
2003-11-17	14.12	14.12	13.02	13.33	186700
2003-11-18	13.50	14.00	13.50	14.00	233000
2003-11-19	14.16	14.90	13.76	14.34	202000
2003-11-20	14.48	15.81	14.05	14.83	342800
2003-11-21	15.01	15.50	14.63	14.70	194200
2003-11-24	15.13	15.15	14.65	15.02	146300
2003-11-25	15.06	15.14	14.71	14.94	118600
2003-11-26	15.00	15.14	14.66	14.99	88100
2003-11-28	14.72	15.02	14.72	14.84	44400
2003-12-01	14.98	15.50	14.84	15.45	188100
2003-12-02	15.51	15.51	15.15	15.38	130600
2003-12-03	15.50	15.62	14.85	14.85	149600
2003-12-04	14.81	15.16	13.72	14.30	220800
2003-12-05	14.30	14.85	14.09	14.19	145400
2003-12-08	14.17	14.60	14.08	14.39	119100
2003-12-09	14.68	14.68	14.00	14.09	99200
2003-12-10	14.07	14.19	12.97	13.19	169300
2003-12-11	12.90	13.89	12.72	13.85	168900
2003-12-12	13.95	13.95	13.52	13.75	169600
2003-12-15	13.90	14.30	13.40	13.49	192000
2003-12-16	13.53	13.80	13.39	13.80	57300
2003-12-17	13.82	13.82	13.42	13.74	42100
2003-12-18	13.70	13.89	13.61	13.77	62300
2003-12-19	13.99	14.01	13.50	13.80	69100
2003-12-22	13.99	13.99	13.50	13.66	87300
2003-12-23	13.76	13.98	13.60	13.92	45900
2003-12-24	13.79	14.20	13.79	14.00	21700
2003-12-26	14.19	14.23	13.96	14.16	24100
2003-12-29	14.44	14.86	14.18	14.44	157400
2003-12-30	14.30	14.48	13.67	13.86	115600
2003-12-31	13.80	14.00	13.66	13.72	76300
2004-01-02	13.73	14.00	13.55	13.65	125300
2004-01-05	13.80	14.02	13.57	13.98	66300
2004-01-06	13.93	14.06	13.80	13.86	107000
2004-01-07	13.84	14.16	13.70	14.16	79700
2004-01-08	14.55	14.70	14.15	14.63	142800
2004-01-09	14.56	15.35	14.51	15.05	182600
2004-01-12	15.40	16.96	15.00	16.81	355000
2004-01-13	16.95	17.63	16.80	17.43	339400
2004-01-14	18.28	18.87	17.35	17.54	404500
2004-01-15	17.39	17.69	16.53	17.44	140400
2004-01-16	17.69	17.92	16.95	17.00	183600
2004-01-20	17.00	17.32	16.83	16.94	159900
2004-01-21	17.02	17.40	16.84	17.14	92100
2004-01-22	17.00	17.70	17.00	17.26	145900
2004-01-23	17.33	17.81	17.26	17.80	170100
2004-01-26	18.20	18.31	17.79	18.00	207200
2004-01-27	18.34	18.34	17.50	17.70	269200
2004-01-28	17.81	18.00	16.05	16.75	234400
2004-01-29	16.95	17.50	15.90	16.32	180500
2004-01-30	15.92	16.82	15.88	16.17	77000
2004-02-02	16.40	17.15	16.36	16.48	90200
2004-02-03	16.55	16.75	16.19	16.22	74500
2004-02-04	16.15	16.25	14.81	15.44	208900
2004-02-05	15.64	16.09	15.42	16.07	150600
2004-02-06	16.04	17.43	15.86	16.83	164300
2004-02-09	17.00	17.60	16.80	17.26	114700
2004-02-10	17.55	17.60	16.54	16.99	145500
2004-02-11	17.10	17.10	16.15	16.24	162200
2004-02-12	15.76	15.90	15.21	15.62	248200
2004-02-13	15.42	15.66	14.10	14.65	293800
2004-02-17	14.52	15.21	14.52	15.10	339200
2004-02-18	15.11	15.11	14.75	14.78	160700
2004-02-19	14.80	15.16	14.80	15.07	165200
2004-02-20	15.10	15.15	14.36	14.62	140800
2004-02-23	14.35	14.98	14.34	14.70	162100
2004-02-24	14.42	14.91	14.37	14.90	94700
2004-02-25	14.50	15.01	14.41	14.76	69200
2004-02-26	14.79	14.88	14.50	14.72	81600
2004-02-27	14.70	15.25	14.70	15.06	111700
2004-03-01	15.25	15.47	15.06	15.26	245200
2004-03-02	14.82	15.10	14.78	14.84	80600
2004-03-03	14.94	15.10	14.58	14.80	56200
2004-03-04	14.70	15.05	14.66	14.99	48200
2004-03-05	14.90	15.16	14.78	15.00	66700
2004-03-08	15.20	15.20	14.50	14.55	114400
2004-03-09	14.46	14.48	13.46	13.68	239900
2004-03-10	13.61	13.92	12.65	12.80	185600
2004-03-11	12.60	13.33	12.10	12.91	286700
2004-03-12	13.25	13.57	12.82	13.44	153300
2004-03-15	13.64	13.77	12.75	12.78	164700
2004-03-16	12.78	13.07	12.22	12.40	227800
2004-03-17	12.56	12.93	12.47	12.58	159700
2004-03-18	12.15	12.30	11.96	12.00	1314400
2004-03-19	12.14	12.20	11.85	11.85	282100
2004-03-22	11.77	11.86	11.50	11.50	189800
2004-03-23	11.65	11.74	11.09	11.65	224100
2004-03-24	11.61	12.50	11.60	12.01	207300
2004-03-25	12.06	12.43	12.01	12.20	158000
2004-03-26	12.16	13.19	12.16	13.03	248600
2004-03-29	13.27	13.44	12.76	13.03	193600
2004-03-30	12.97	13.14	12.94	13.12	111800
2004-03-31	13.10	13.25	12.82	12.83	213200
2004-04-01	12.80	13.95	12.76	13.88	328300
2004-04-02	14.22	15.00	14.15	14.73	440200
2004-04-05	14.93	15.07	14.68	14.89	238500
2004-04-06	14.84	14.90	14.08	14.35	230900
2004-04-07	14.29	14.74	14.08	14.41	58400
2004-04-08	14.67	14.95	14.54	14.56	83200
2004-04-12	14.63	14.77	14.53	14.62	58700
2004-04-13	14.55	14.83	13.93	14.12	67100
2004-04-14	14.00	14.38	13.76	14.12	85400
2004-04-15	14.25	14.25	13.48	13.69	92500
2004-04-16	13.24	13.78	13.08	13.47	144200
2004-04-19	13.49	14.15	13.41	14.13	78200
2004-04-20	14.15	14.27	13.10	13.28	112300
2004-04-21	13.79	14.09	13.32	13.38	171800
2004-04-22	13.37	13.50	13.05	13.09	156900
2004-04-23	13.14	13.41	13.00	13.25	111200
2004-04-26	13.16	13.34	12.94	13.04	67500
2004-04-27	13.03	13.24	12.95	13.24	151300
2004-04-28	13.15	13.30	12.95	13.00	126000
2004-04-29	13.08	13.27	12.93	13.01	183100
2004-04-30	13.01	13.10	12.55	12.65	208600
2004-05-03	12.60	13.05	12.40	12.51	144900
2004-05-04	12.54	13.00	12.38	12.83	76900
2004-05-05	12.73	12.99	12.60	12.61	59500
2004-05-06	12.60	12.61	12.15	12.20	76700
2004-05-07	12.14	12.91	12.01	12.01	144700
2004-05-10	11.99	12.09	11.16	11.26	215900
2004-05-11	11.29	11.76	11.14	11.74	98100
2004-05-12	11.79	11.84	10.91	11.47	138800
2004-05-13	11.56	11.63	11.03	11.23	60200
2004-05-14	10.97	11.41	10.90	10.92	79600
2004-05-17	10.84	10.88	9.76	10.32	173400
2004-05-18	10.49	10.50	10.23	10.45	72800
2004-05-19	10.50	11.05	10.48	10.51	118900
2004-05-20	10.76	10.77	10.40	10.57	74100
2004-05-21	10.77	11.07	10.50	10.64	84000
2004-05-24	10.87	11.17	10.63	10.95	145200
2004-05-25	11.05	11.45	11.00	11.34	94700
2004-05-26	11.43	11.63	11.16	11.35	92800
2004-05-27	11.61	11.97	11.42	11.66	96800
2004-05-28	11.77	11.78	11.26	11.56	54700
2004-06-01	11.98	12.09	11.60	11.80	113200
2004-06-02	11.98	11.99	11.33	11.57	74200
2004-06-03	11.40	11.46	10.69	10.82	129700
2004-06-04	10.80	11.00	10.67	10.67	142300
2004-06-07	11.03	11.09	10.69	10.90	100600
2004-06-08	10.98	11.00	10.80	10.83	41400
2004-06-09	11.03	11.03	10.50	10.54	97600
2004-06-10	10.49	10.63	10.28	10.38	100900
2004-06-14	10.40	10.40	10.05	10.27	170400
2004-06-15	10.52	10.75	10.33	10.62	77100
2004-06-16	10.61	10.74	10.49	10.59	41800
2004-06-17	10.77	10.77	10.41	10.70	49300
2004-06-18	10.70	10.90	10.46	10.50	95400
2004-06-21	10.46	10.70	10.46	10.56	35000
2004-06-22	10.50	10.62	10.30	10.51	42600
2004-06-23	10.60	10.91	10.57	10.91	63600
2004-06-24	10.92	10.97	10.78	10.96	38100
2004-06-25	10.96	11.25	10.87	11.00	99500
2004-06-28	10.92	11.31	10.92	10.98	64700
2004-06-29	11.30	11.30	10.84	10.84	59100
2004-06-30	11.01	11.01	10.63	10.69	41200
2004-07-01	10.62	10.75	10.27	10.65	82600
2004-07-02	10.51	10.76	10.51	10.73	19100
2004-07-06	10.78	10.78	10.11	10.19	221000
2004-07-07	10.11	10.34	10.09	10.27	51900
2004-07-08	10.20	10.20	9.50	9.50	193100
2004-07-09	9.63	9.85	9.61	9.72	47200
2004-07-12	9.65	9.65	8.75	8.91	183900
2004-07-13	9.12	9.14	8.65	9.00	92600
2004-07-14	8.84	9.10	8.60	8.70	90400
2004-07-15	8.84	8.87	8.63	8.87	56200
2004-07-16	8.88	8.99	8.59	8.66	63600
2004-07-19	8.61	8.89	8.30	8.51	83700
2004-07-20	8.61	9.29	8.33	9.20	104200
2004-07-21	9.40	9.45	8.79	8.80	69200
2004-07-22	8.75	9.10	8.35	8.49	81800
2004-07-23	8.27	8.84	8.26	8.26	86700
2004-07-26	8.25	8.43	7.50	7.98	160900
2004-07-27	8.07	8.25	7.75	8.23	62300
2004-07-28	8.14	8.44	7.86	8.36	37800
2004-07-29	8.50	8.50	8.07	8.31	90700
2004-07-30	8.32	8.60	8.18	8.48	51500
2004-08-02	8.28	8.64	8.28	8.34	59400
2004-08-03	8.35	8.47	8.10	8.13	74900
2004-08-04	8.02	8.50	8.02	8.17	50100
2004-08-05	8.16	8.35	7.97	8.01	80800
2004-08-06	7.82	8.12	7.70	7.70	154000
2004-08-09	7.72	7.91	7.25	7.25	189500
2004-08-10	7.23	7.52	7.12	7.52	90400
2004-08-11	7.49	7.49	6.80	7.21	141000
2004-08-12	7.02	7.29	6.92	7.08	92000
2004-08-13	7.08	7.27	6.89	7.04	96200
2004-08-16	7.25	7.39	6.94	7.33	76600
2004-08-17	7.51	7.68	7.30	7.50	82800
2004-08-18	7.76	8.29	7.43	8.18	114000
2004-08-19	8.24	8.39	7.90	8.26	98600
2004-08-20	8.30	8.99	8.19	8.85	90400
2004-08-23	9.02	9.30	8.50	8.60	91800
2004-08-24	8.93	8.93	8.25	8.60	83900
2004-08-25	8.45	8.91	8.43	8.83	90400
2004-08-26	9.15	9.27	8.90	9.00	97300
2004-08-27	8.90	9.09	8.90	8.97	39900
2004-08-30	8.90	9.04	8.63	8.63	52000
2004-08-31	8.46	8.97	8.46	8.70	53300
2004-09-01	8.69	9.34	8.55	8.99	62500
2004-09-02	8.98	8.99	8.85	8.95	26600
2004-09-03	8.85	9.10	8.70	8.82	31100
2004-09-07	9.15	9.24	8.81	9.04	43100
2004-09-08	8.88	9.15	8.83	8.85	33600
2004-09-09	9.12	9.40	8.77	9.21	59200
2004-09-10	9.37	9.60	9.04	9.56	38700
2004-09-13	9.65	9.95	9.50	9.62	56000
2004-09-14	9.67	9.79	9.34	9.64	59800
2004-09-15	9.45	9.49	9.16	9.31	61200
2004-09-16	9.70	9.70	9.13	9.26	48500
2004-09-17	9.46	9.70	8.96	9.04	106900
2004-09-20	8.96	9.24	8.96	9.15	54800
2004-09-21	8.96	9.50	8.96	9.49	39200
2004-09-22	9.34	9.34	9.00	9.10	41000
2004-09-23	8.96	9.09	8.77	9.01	48400
2004-09-24	8.96	9.09	8.89	8.95	24600
2004-09-27	8.95	9.01	8.44	8.44	80500
2004-09-28	8.48	8.55	8.30	8.50	44100
2004-09-29	8.87	8.87	8.28	8.72	42300
2004-09-30	8.87	8.90	8.32	8.42	40600
2004-10-01	8.64	8.90	8.31	8.71	49100
2004-10-04	8.95	9.02	8.81	8.91	55800
2004-10-05	9.00	9.00	8.75	8.76	26000
2004-10-06	8.92	9.40	8.74	9.40	80700
2004-10-07	9.21	9.74	9.21	9.70	87100
2004-10-08	9.45	9.64	8.96	9.00	73900
2004-10-11	8.90	9.05	8.83	8.99	30800
2004-10-12	9.09	9.24	8.75	9.17	44000
2004-10-13	9.27	9.30	8.89	8.92	48200
2004-10-14	9.08	9.19	8.91	8.91	42700
2004-10-15	8.86	9.35	8.86	9.25	44500
2004-10-18	9.15	9.50	9.06	9.20	32400
2004-10-19	9.38	9.38	9.12	9.12	30500
2004-10-20	9.13	9.40	8.95	9.37	36100
2004-10-21	9.32	9.45	9.05	9.44	54600
2004-10-22	9.37	9.50	9.19	9.30	42400
2004-10-25	9.06	9.56	9.02	9.55	39800
2004-10-26	9.70	10.48	9.70	10.00	131800
2004-10-27	10.05	10.20	9.95	10.09	62800
2004-10-28	10.03	10.35	9.85	9.91	50800
2004-10-29	10.06	10.06	9.71	9.83	45100
2004-11-01	10.00	10.20	9.81	10.13	170400
2004-11-02	10.21	10.43	10.00	10.06	123800
2004-11-03	10.33	10.48	9.88	10.11	75500
2004-11-04	10.01	10.14	9.89	10.00	73900
2004-11-05	9.99	10.00	9.78	9.94	91300
2004-11-08	10.06	10.06	9.56	9.74	82300
2004-11-09	9.91	9.92	9.49	9.90	122500
2004-11-10	9.72	9.94	9.56	9.80	84700
2004-11-11	10.03	10.04	9.75	9.85	118700
2004-11-12	10.00	10.04	9.80	10.00	51600
2004-11-15	10.10	10.20	9.90	10.10	63300
2004-11-16	9.98	10.35	9.85	9.96	62900
2004-11-17	10.04	10.35	10.04	10.13	66300
2004-11-18	10.06	10.20	9.77	9.93	46000
2004-11-19	9.81	10.00	9.71	9.71	54800
2004-11-22	9.65	10.19	9.64	10.19	44200
2004-11-23	9.99	10.16	9.88	10.07	49500
2004-11-24	9.83	10.10	9.69	10.00	56500
2004-11-26	9.99	10.17	9.80	9.88	42500
2004-11-29	9.95	9.98	9.66	9.95	50900
2004-11-30	9.76	9.90	9.67	9.75	55100
2004-12-01	9.66	9.81	9.59	9.74	73500
2004-12-02	9.85	9.87	9.52	9.55	59400
2004-12-03	9.70	9.70	9.34	9.39	50200
2004-12-06	9.36	9.39	9.15	9.15	92300
2004-12-07	9.04	9.15	8.37	8.57	205500
2004-12-08	8.50	8.71	8.25	8.31	205500
2004-12-09	8.32	8.39	8.19	8.22	112000
2004-12-10	8.38	8.38	8.17	8.26	101300
2004-12-13	8.18	8.78	8.04	8.75	108200
2004-12-14	8.63	9.26	8.63	9.09	145900
2004-12-15	9.20	9.28	9.00	9.07	62800
2004-12-16	9.01	9.09	8.64	9.02	136400
2004-12-17	8.90	9.09	8.88	8.98	67100
2004-12-20	8.95	9.13	8.95	9.04	63200
2004-12-21	9.11	9.32	9.05	9.10	109500
2004-12-22	9.06	9.06	8.66	8.90	80300
2004-12-23	8.81	8.93	8.78	8.89	42100
2004-12-27	8.96	9.04	8.75	8.99	103700
2004-12-28	9.00	9.07	8.85	9.06	49200
2004-12-29	9.06	9.15	8.77	8.84	134400
2004-12-30	8.83	9.13	8.75	9.03	66100
2004-12-31	9.11	9.29	8.90	9.00	153600
2005-01-03	9.23	9.37	9.00	9.01	118000
2005-01-04	9.17	9.17	8.50	8.58	173200
2005-01-05	8.62	8.85	8.05	8.29	145700
2005-01-06	8.28	8.45	8.18	8.23	71400
2005-01-07	8.36	8.36	8.09	8.26	80200
2005-01-10	8.16	8.46	7.95	8.42	229600
2005-01-11	8.50	8.65	8.23	8.30	163000
2005-01-12	8.31	8.32	7.98	8.15	165800
2005-01-13	8.23	8.23	8.00	8.03	109600
2005-01-14	8.22	8.22	7.95	8.00	111400
2005-01-18	8.00	8.25	8.00	8.14	77100
2005-01-19	7.92	8.00	7.81	7.87	104100
2005-01-20	7.86	7.88	7.68	7.74	141100
2005-01-21	7.79	7.80	7.62	7.74	146900
2005-01-24	7.80	7.80	7.59	7.60	125300
2005-01-25	7.80	7.80	7.60	7.80	144500
2005-01-26	7.95	7.95	7.35	7.64	174300
2005-01-27	7.68	7.82	7.60	7.62	111800
2005-01-28	7.66	7.72	7.60	7.65	111700
2005-01-31	7.82	7.88	7.38	7.54	153400
2005-02-01	7.50	7.57	7.18	7.26	235700
2005-02-02	7.30	7.46	7.29	7.45	123800
2005-02-03	7.62	7.80	7.45	7.57	214800
2005-02-04	7.64	7.74	7.53	7.68	116800
2005-02-07	7.77	7.94	7.68	7.76	146300
2005-02-08	7.75	8.44	7.75	8.16	419400
2005-02-09	8.22	8.46	8.02	8.07	159500
2005-02-10	8.21	8.24	8.07	8.20	100000
2005-02-11	8.34	8.41	8.18	8.38	94900
2005-02-14	8.32	8.35	8.10	8.20	93100
2005-02-15	8.20	8.38	8.03	8.06	67000
2005-02-16	8.01	8.09	7.78	7.79	134800
2005-02-17	7.94	7.94	7.70	7.70	121000
2005-02-18	7.82	7.82	7.61	7.63	81200
2005-02-22	7.77	7.77	7.40	7.42	95000
2005-02-23	7.42	7.55	7.35	7.36	86300
2005-02-24	7.39	7.59	7.25	7.35	80800
2005-02-25	7.38	7.58	7.32	7.58	100000
2005-02-28	7.50	7.68	7.46	7.56	89100
2005-03-01	7.60	7.63	7.49	7.59	98400
2005-03-02	7.49	7.61	7.49	7.50	69700
2005-03-03	7.51	7.60	7.46	7.60	66200
2005-03-04	7.68	7.68	7.40	7.55	58800
2005-03-07	7.56	7.61	7.35	7.35	74800
2005-03-08	7.31	7.35	7.02	7.09	210400
2005-03-09	7.12	7.15	6.95	6.97	140300
2005-03-10	7.05	7.29	6.97	7.22	103500
2005-03-11	7.30	7.30	6.95	7.05	148800
2005-03-14	7.05	7.55	7.05	7.48	176800
2005-03-15	7.59	7.64	7.00	7.07	135900
2005-03-16	7.00	7.35	6.98	7.02	122100
2005-03-17	7.10	7.11	6.85	6.87	74600
2005-03-18	6.95	6.95	6.80	6.83	154900
2005-03-21	6.98	7.05	6.73	7.03	149700
2005-03-22	6.96	7.19	6.94	6.94	88500
2005-03-23	7.00	7.10	6.82	7.05	104300
2005-03-24	7.01	7.11	6.91	7.05	73900
2005-03-28	7.10	7.12	7.02	7.08	62000
2005-03-29	7.18	7.18	6.94	6.97	122600
2005-03-30	7.01	7.05	6.81	6.87	49700
2005-03-31	6.91	7.01	6.84	6.99	63500
2005-04-01	6.92	7.05	6.74	6.82	66900
2005-04-04	6.77	6.83	6.63	6.67	80800
2005-04-05	6.77	6.77	6.60	6.64	56600
2005-04-06	6.62	6.76	6.52	6.59	79700
2005-04-07	6.55	6.58	6.34	6.48	114900
2005-04-08	6.41	6.59	6.41	6.46	54900
2005-04-11	6.40	6.51	6.33	6.38	69400
2005-04-12	6.42	6.70	6.33	6.66	96300
2005-04-13	6.72	6.72	6.32	6.39	83800
2005-04-14	6.41	6.47	6.17	6.17	109200
2005-04-15	6.18	6.19	5.77	5.92	346500
2005-04-18	5.99	5.99	5.80	5.83	108900
2005-04-19	5.85	6.00	5.81	5.91	115800
2005-04-20	6.38	8.22	6.31	7.76	2835000
2005-04-21	7.86	8.00	7.44	7.78	921700
2005-04-22	7.76	7.78	7.45	7.52	408700
2005-04-25	7.63	7.90	7.55	7.76	449900
2005-04-26	7.73	8.41	7.69	8.25	989700
2005-04-27	8.44	8.44	7.94	8.22	342100
2005-04-28	8.28	8.55	8.17	8.17	422000
2005-04-29	8.31	8.35	7.95	8.28	252000
2005-05-02	8.47	8.52	8.11	8.48	259600
2005-05-03	8.53	9.68	8.44	9.62	689700
2005-05-04	9.77	10.08	9.04	9.56	842700
2005-05-05	9.63	9.63	9.10	9.48	302200
2005-05-06	9.60	9.84	9.55	9.61	251400
2005-05-09	9.68	9.80	9.42	9.68	242600
2005-05-10	9.59	9.60	9.00	9.38	427400
2005-05-11	9.35	9.40	9.03	9.15	173300
2005-05-12	9.26	9.50	8.85	8.86	297000
2005-05-13	8.84	9.08	8.57	9.03	289400
2005-05-16	9.09	9.31	8.90	9.28	144700
2005-05-17	9.17	9.17	8.96	9.06	166700
2005-05-18	9.19	9.19	8.85	9.04	194700
2005-05-19	9.48	9.90	9.25	9.90	490900
2005-05-20	9.90	9.93	9.60	9.64	233000
2005-05-23	9.65	9.90	9.33	9.50	295600
2005-05-24	9.55	9.80	9.45	9.63	180600
2005-05-25	9.73	9.76	9.39	9.49	194000
2005-05-26	9.75	9.77	9.44	9.51	135200
2005-05-27	9.40	9.51	9.33	9.42	115200
2005-05-31	9.57	9.71	9.40	9.40	148900
2005-06-01	9.52	9.52	9.29	9.47	133600
2005-06-02	9.52	9.70	9.25	9.36	172300
2005-06-03	9.29	9.40	9.05	9.21	154700
2005-06-06	9.30	9.30	8.92	8.97	173200
2005-06-07	9.08	9.64	9.00	9.43	179700
2005-06-08	9.53	9.54	9.05	9.10	115100
2005-06-09	9.05	9.61	9.05	9.60	142400
2005-06-10	9.50	9.65	9.46	9.56	147100
2005-06-13	9.56	9.77	9.50	9.66	173800
2005-06-14	9.65	9.70	9.45	9.48	132600
2005-06-15	9.53	9.65	9.35	9.40	250200
2005-06-16	9.47	9.64	9.40	9.53	153500
2005-06-17	9.60	9.68	9.41	9.43	176900
2005-06-20	9.45	9.54	9.30	9.51	87500
2005-06-21	9.58	9.68	9.40	9.55	141000
2005-06-22	9.55	9.63	9.31	9.37	229100
2005-06-23	9.30	9.45	9.20	9.20	95700
2005-06-24	9.20	9.45	9.20	9.32	173300
2005-06-27	9.27	9.58	9.25	9.29	95500
2005-06-28	9.27	9.60	9.27	9.60	131700
2005-06-29	9.66	10.40	9.60	10.37	617300
2005-06-30	10.47	10.57	10.10	10.28	370100
2005-07-01	12.24	12.24	11.00	11.16	1436000
2005-07-05	11.22	11.46	10.43	11.23	351700
2005-07-06	11.31	11.47	10.81	11.21	251900
2005-07-07	10.92	11.31	10.87	11.17	136600
2005-07-08	11.26	12.05	11.22	12.05	472200
2005-07-11	12.10	12.45	12.00	12.16	362100
2005-07-12	12.24	12.27	11.79	12.18	230000
2005-07-13	12.11	12.25	11.85	11.92	164100
2005-07-14	11.92	12.07	11.59	11.72	185800
2005-07-15	11.60	11.66	11.37	11.56	172800
2005-07-18	11.50	11.77	11.35	11.62	167000
2005-07-19	11.65	11.96	11.53	11.85	142800
2005-07-20	11.80	12.13	11.48	12.10	177000
2005-07-21	12.00	12.01	11.60	11.92	193400
2005-07-22	12.00	12.00	11.60	11.94	161600
2005-07-25	11.97	11.97	11.53	11.67	102700
2005-07-26	11.67	11.85	11.54	11.83	100700
2005-07-27	11.89	11.90	11.50	11.59	122600
2005-07-28	11.54	11.75	11.50	11.74	75800
2005-07-29	11.77	11.99	11.65	11.99	154800
2005-08-01	12.00	12.50	11.91	12.19	353800
2005-08-02	12.28	13.38	12.24	13.29	660300
2005-08-03	13.11	13.60	12.55	13.46	452500
2005-08-04	13.37	13.64	12.88	12.88	253400
2005-08-05	12.88	13.19	12.83	13.19	181400
2005-08-08	13.37	13.43	12.85	12.98	201700
2005-08-09	13.02	13.30	13.00	13.30	221100
2005-08-10	14.08	14.22	13.26	13.45	627900
2005-08-11	13.60	13.60	12.90	13.34	264200
2005-08-12	13.10	13.31	12.93	13.15	174800
2005-08-15	13.06	13.40	13.00	13.35	150600
2005-08-16	13.35	13.43	13.10	13.22	158500
2005-08-17	13.27	13.30	13.05	13.07	149500
2005-08-18	13.07	13.14	12.27	12.66	302400
2005-08-19	12.78	12.78	12.35	12.53	235300
2005-08-22	12.48	13.06	12.39	13.03	227300
2005-08-23	13.05	13.39	12.80	13.34	354400
2005-08-24	13.41	13.43	13.00	13.07	232600
2005-08-25	13.10	13.25	12.81	12.94	151900
2005-08-26	12.84	13.07	12.71	12.95	152900
2005-08-29	12.89	13.10	12.72	13.00	78600
2005-08-30	12.99	13.00	12.65	12.90	104900
2005-08-31	12.98	13.09	12.80	13.09	125000
2005-09-01	13.14	13.20	12.90	13.08	100200
2005-09-02	13.11	13.11	12.76	12.93	85000
2005-09-06	13.00	13.12	12.95	13.07	128300
2005-09-07	13.10	13.14	12.79	13.07	125300
2005-09-08	13.12	13.20	12.92	13.20	169000
2005-09-09	13.20	13.64	13.13	13.35	205300
2005-09-12	13.44	13.82	13.35	13.60	182300
2005-09-13	13.66	13.66	12.98	13.02	192000
2005-09-14	13.03	13.16	12.65	12.68	127600
2005-09-15	12.74	12.75	11.45	11.66	543900
2005-09-16	11.75	12.57	11.59	12.44	594600
2005-09-19	12.44	12.47	11.75	11.79	193900
2005-09-20	11.74	11.85	11.15	11.51	304600
2005-09-21	11.50	11.86	11.17	11.52	366500
2005-09-22	11.59	11.59	11.37	11.45	261000
2005-09-23	11.41	11.60	11.20	11.54	116000
2005-09-26	11.68	11.84	11.63	11.75	132200
2005-09-27	11.73	11.75	11.35	11.63	146300
2005-09-28	11.73	11.83	11.47	11.50	90700
2005-09-29	11.46	11.46	11.04	11.21	150100
2005-09-30	11.15	11.29	11.15	11.15	155900
2005-10-03	11.12	11.22	10.68	11.20	274300
2005-10-04	11.13	11.30	11.04	11.13	122600
2005-10-05	11.11	11.19	10.59	10.63	188500
2005-10-06	10.82	10.91	10.48	10.87	180200
2005-10-07	10.76	10.79	10.54	10.64	95700
2005-10-10	10.58	10.73	10.20	10.25	240900
2005-10-11	10.29	10.46	9.77	10.02	348800
2005-10-12	9.96	10.05	9.57	9.71	205500
2005-10-13	9.70	10.09	9.58	10.02	131400
2005-10-14	10.10	10.33	9.90	10.29	138400
2005-10-17	10.21	10.39	10.09	10.35	103000
2005-10-18	10.42	10.60	10.28	10.60	151300
2005-10-19	10.50	10.80	10.46	10.80	168200
2005-10-20	10.72	10.96	10.59	10.76	141900
2005-10-21	10.76	10.94	10.68	10.82	112400
2005-10-24	10.90	11.22	10.74	11.22	182100
2005-10-25	11.10	11.24	10.90	11.04	129400
2005-10-26	10.96	10.96	10.79	10.85	129000
2005-10-27	10.76	10.85	10.14	10.23	134100
2005-10-28	10.22	10.60	10.15	10.42	165400
2005-10-31	10.49	10.75	10.36	10.64	162367
2005-11-01	10.59	10.62	10.41	10.44	95500
2005-11-02	10.46	10.70	10.43	10.70	93500
2005-11-03	10.82	11.50	10.75	11.25	218700
2005-11-04	11.25	11.34	11.00	11.21	127500
2005-11-07	11.22	11.79	11.21	11.75	285400
2005-11-08	11.83	12.10	11.75	11.81	168800
2005-11-09	11.85	12.00	11.76	11.99	208000
2005-11-10	12.00	12.71	11.89	12.69	199700
2005-11-11	12.90	13.11	12.69	12.79	256800
2005-11-14	13.00	13.00	12.29	12.58	414000
2005-11-15	12.49	12.62	12.03	12.04	163200
2005-11-16	12.04	12.14	11.64	11.75	186300
2005-11-17	11.64	12.17	11.61	12.15	125200
2005-11-18	12.21	12.21	11.86	12.11	134600
2005-11-21	12.20	12.59	12.04	12.58	171100
2005-11-22	12.59	12.75	12.32	12.66	189600
2005-11-23	12.70	12.76	12.50	12.53	96000
2005-11-25	12.43	12.61	12.20	12.27	79100
2005-11-28	12.20	12.44	11.67	11.69	248200
2005-11-29	11.70	12.11	11.66	11.70	191000
2005-11-30	11.76	11.92	11.60	11.65	159800
2005-12-01	11.60	12.02	11.60	12.01	130500
2005-12-02	12.13	12.14	11.97	12.10	104500
2005-12-05	12.14	12.14	11.88	12.00	84500
2005-12-06	12.13	12.14	11.75	11.87	81700
2005-12-07	11.78	11.93	11.61	11.79	148700
2005-12-08	11.73	11.79	11.50	11.59	93400
2005-12-09	11.66	11.66	11.42	11.59	100300
2005-12-12	11.64	11.75	11.56	11.71	77700
2005-12-13	11.64	11.72	11.33	11.38	116800
2005-12-14	11.34	11.75	10.94	10.96	136600
2005-12-15	11.05	11.08	10.75	11.00	126600
2005-12-16	11.02	11.14	10.87	10.91	217500
2005-12-19	10.90	10.90	10.50	10.69	169300
2005-12-20	10.62	10.91	10.43	10.51	151700
2005-12-21	10.50	10.68	10.50	10.52	247100
2005-12-22	10.62	10.75	10.44	10.63	158600
2005-12-23	10.73	10.73	10.50	10.64	84100
2005-12-27	10.70	11.00	10.53	10.63	113700
2005-12-28	10.68	11.03	10.65	10.94	113400
2005-12-29	10.85	11.04	10.65	10.66	123900
2005-12-30	10.54	10.60	10.50	10.51	115900
2006-01-03	10.55	10.98	10.30	10.94	188200
2006-01-04	11.00	11.40	10.95	11.30	141700
2006-01-05	11.39	11.42	11.10	11.24	137000
2006-01-06	11.39	11.49	11.22	11.47	202700
2006-01-09	11.50	12.00	11.47	11.87	152800
2006-01-10	12.01	12.26	11.87	12.15	212800
2006-01-11	12.09	12.40	12.00	12.11	152200
2006-01-12	12.18	12.94	12.17	12.64	324000
2006-01-13	12.63	12.70	12.03	12.09	187100
2006-01-17	12.16	12.22	11.76	11.89	181000
2006-01-18	11.78	12.10	11.78	12.00	145100
2006-01-19	12.18	12.65	12.15	12.55	197800
2006-01-20	12.65	12.65	12.20	12.45	180300
2006-01-23	12.57	12.66	12.33	12.60	150300
2006-01-24	12.69	13.60	12.57	13.39	463700
2006-01-25	13.50	13.55	12.86	12.97	251400
2006-01-26	13.00	13.19	12.90	13.16	127700
2006-01-27	13.17	13.70	13.15	13.58	192300
2006-01-30	13.50	13.54	13.04	13.11	119800
2006-01-31	13.20	13.41	13.02	13.29	138200
2006-02-01	13.41	13.41	13.09	13.34	118400
2006-02-02	13.25	13.30	12.93	13.13	189600
2006-02-03	13.12	13.30	12.93	12.93	118200
2006-02-06	12.90	13.00	12.14	12.45	179200
2006-02-07	12.37	12.42	12.02	12.10	196100
2006-02-08	12.26	12.42	12.10	12.36	88400
2006-02-09	12.50	13.10	12.35	12.83	202100
2006-02-10	12.70	12.70	12.30	12.52	112500
2006-02-13	12.55	12.55	12.13	12.15	88200
2006-02-14	12.15	12.15	11.85	11.97	168400
2006-02-15	12.01	12.29	11.96	12.20	123200
2006-02-16	12.22	12.60	12.10	12.38	98900
2006-02-17	12.46	12.49	12.22	12.25	122700
2006-02-21	12.64	13.10	12.62	12.96	267600
2006-02-22	12.93	13.10	12.85	13.05	187700
2006-02-23	13.10	14.02	13.00	13.99	367000
2006-02-24	13.99	14.80	13.80	14.80	641700
2006-02-27	15.00	15.00	14.46	14.75	421800
2006-02-28	14.90	14.92	14.11	14.20	262700
2006-03-01	14.20	15.25	14.20	15.20	359000
2006-03-02	15.20	15.25	14.80	15.23	273500
2006-03-03	15.05	15.58	14.92	15.25	298900
2006-03-06	15.36	15.40	14.55	15.05	286800
2006-03-07	14.89	15.11	14.69	14.72	149400
2006-03-08	14.80	15.23	14.65	15.22	178700
2006-03-09	15.10	15.19	14.80	14.85	286300
2006-03-10	14.15	14.32	13.20	13.37	879600
2006-03-13	13.37	13.78	13.25	13.28	251700
2006-03-14	13.36	13.36	12.84	12.91	357700
2006-03-15	13.00	13.20	12.91	13.11	271000
2006-03-16	13.25	13.29	12.95	13.04	184500
2006-03-17	13.14	13.14	12.67	13.02	383100
2006-03-20	13.19	13.25	12.75	13.10	270000
2006-03-21	13.10	13.17	12.73	12.81	202600
2006-03-22	12.95	13.00	12.75	12.94	104600
2006-03-23	13.03	13.95	12.95	13.88	292000
2006-03-24	13.90	14.50	13.90	14.50	282600
2006-03-27	14.50	14.50	14.00	14.11	176900
2006-03-28	14.02	14.29	13.79	14.05	197300
2006-03-29	14.14	14.67	14.13	14.64	198100
2006-03-30	14.64	14.90	14.30	14.60	602000
2006-03-31	14.64	14.64	14.26	14.38	229100
2006-04-03	14.50	14.60	14.23	14.39	147500
2006-04-04	14.46	14.46	14.05	14.25	167700
2006-04-05	14.25	14.38	14.13	14.24	229900
2006-04-06	14.17	14.25	14.05	14.18	127600
2006-04-07	14.21	14.60	14.21	14.38	212200
2006-04-10	14.33	14.50	14.06	14.15	206400
2006-04-11	14.09	14.39	14.00	14.03	197400
2006-04-12	14.03	14.22	13.95	14.06	158700
2006-04-13	14.01	14.80	13.99	14.58	232300
2006-04-17	14.75	14.90	14.50	14.63	145400
2006-04-18	15.04	15.27	14.80	15.25	252500
2006-04-19	15.35	15.80	15.30	15.71	272100
2006-04-20	15.60	15.82	15.50	15.61	184900
2006-04-21	15.64	15.80	15.24	15.38	212500
2006-04-24	15.56	16.00	15.29	16.00	289800
2006-04-25	16.16	16.36	16.02	16.08	312300
2006-04-26	16.22	16.36	15.61	15.69	264900
2006-04-27	15.71	15.82	15.41	15.51	151800
2006-04-28	15.51	15.80	14.75	14.94	254800
2006-05-01	14.90	15.20	14.67	14.77	200500
2006-05-02	14.79	15.30	14.79	15.27	112500
2006-05-03	15.40	15.40	14.94	15.22	92800
2006-05-04	15.41	15.54	15.13	15.53	71300
2006-05-05	15.60	15.76	15.35	15.40	101900
2006-05-08	15.49	15.57	15.28	15.31	144000
2006-05-09	15.25	15.56	15.25	15.44	83900
2006-05-10	15.34	15.34	14.74	14.77	217000
2006-05-11	14.88	14.93	14.27	14.29	238900
2006-05-12	14.29	14.85	14.18	14.53	187700
2006-05-15	14.41	14.60	13.90	13.97	244400
2006-05-16	14.04	14.60	13.87	14.50	237800
2006-05-17	14.49	14.76	14.33	14.53	127800
2006-05-18	14.70	14.93	14.24	14.25	115200
2006-05-19	14.25	14.67	14.10	14.44	151600
2006-05-22	14.60	14.67	13.80	14.04	189000
2006-05-23	14.04	14.59	13.55	13.72	147100
2006-05-24	13.58	14.17	13.56	14.01	177700
2006-05-25	14.21	14.45	14.00	14.21	122200
2006-05-26	14.28	14.49	14.19	14.26	54600
2006-05-30	14.32	14.52	14.01	14.01	120400
2006-05-31	14.12	14.70	14.12	14.62	110700
2006-06-01	14.63	15.16	14.57	15.15	163100
2006-06-02	15.25	15.40	14.83	14.96	109100
2006-06-05	14.96	14.96	14.20	14.28	194800
2006-06-06	14.25	14.37	14.05	14.30	158800
2006-06-07	14.27	14.34	13.78	13.80	181900
2006-06-08	13.87	13.87	13.28	13.50	292500
2006-06-09	13.66	13.79	13.25	13.42	135500
2006-06-12	13.39	13.47	12.59	12.60	328000
2006-06-13	12.50	12.85	12.15	12.50	288500
2006-06-14	12.64	12.82	12.49	12.74	129400
2006-06-15	12.93	13.47	12.83	13.07	345300
2006-06-16	13.08	13.25	12.95	13.02	393600
2006-06-19	13.02	13.02	12.47	12.52	128900
2006-06-20	12.50	12.63	12.33	12.40	115100
2006-06-21	12.34	12.87	12.34	12.65	58500
2006-06-22	12.69	12.70	12.25	12.37	100700
2006-06-23	12.29	12.58	12.25	12.41	66200
2006-06-26	12.50	12.62	12.26	12.60	70500
2006-06-27	12.66	12.66	12.19	12.25	118200
2006-06-28	12.27	12.34	11.90	12.29	115700
2006-06-29	12.35	13.07	12.30	13.02	139200
2006-06-30	13.15	13.36	12.79	13.31	359100
2006-07-03	13.30	13.50	13.20	13.48	55600
2006-07-05	13.30	13.44	13.25	13.40	161800
2006-07-06	13.50	13.90	13.40	13.66	163800
2006-07-07	13.66	13.80	13.10	13.17	177400
2006-07-10	13.26	13.34	12.63	12.66	119100
2006-07-11	12.61	12.95	12.42	12.93	114400
2006-07-12	12.84	12.84	12.51	12.53	105400
2006-07-13	12.48	12.62	12.15	12.19	93600
2006-07-14	12.15	12.29	11.55	11.78	159900
2006-07-17	11.75	12.11	11.75	11.91	84300
2006-07-18	12.05	12.24	11.62	11.87	101900
2006-07-19	11.93	12.59	11.93	12.49	109100
2006-07-20	12.48	12.65	11.80	11.84	142500
2006-07-21	11.78	11.78	11.32	11.44	116700
2006-07-24	11.49	12.07	11.46	11.99	79800
2006-07-25	11.96	12.11	11.61	12.04	129200
2006-07-26	11.99	12.12	11.73	11.92	55400
2006-07-27	11.96	12.26	11.89	12.16	113500
2006-07-28	12.24	12.49	12.14	12.39	58500
2006-07-31	12.39	12.60	12.39	12.51	74900
2006-08-01	12.36	12.47	11.83	11.97	72300
2006-08-02	12.09	12.15	11.80	11.90	61500
2006-08-03	11.85	11.99	11.75	11.81	131000
2006-08-04	11.95	12.16	11.72	12.10	86900
2006-08-07	11.96	12.03	11.71	12.02	77600
2006-08-08	12.10	12.11	11.70	11.75	74700
2006-08-09	11.80	12.18	11.80	12.08	153800
2006-08-10	10.93	11.23	9.25	11.02	538200
2006-08-11	11.08	11.23	10.50	10.88	265300
2006-08-14	10.78	11.09	10.60	10.72	188800
2006-08-15	10.86	11.04	10.73	10.93	150500
2006-08-16	11.03	11.05	10.65	10.91	195800
2006-08-17	10.83	11.55	10.83	11.30	151600
2006-08-18	11.38	11.40	11.10	11.37	107000
2006-08-21	11.30	11.30	11.06	11.20	88400
2006-08-22	11.20	11.31	11.03	11.24	85100
2006-08-23	11.21	11.44	10.95	11.06	107600
2006-08-24	11.14	11.16	10.61	10.71	183100
2006-08-25	10.64	10.96	10.61	10.80	94600
2006-08-28	10.80	11.03	10.71	10.87	67500
2006-08-29	10.85	10.92	10.66	10.79	170600
2006-08-30	10.79	11.01	10.73	10.83	122100
2006-08-31	10.91	10.94	10.57	10.61	184300
2006-09-01	10.54	10.61	10.15	10.30	251600
2006-09-05	10.30	10.67	10.22	10.43	168900
2006-09-06	10.45	10.45	10.01	10.08	248300
2006-09-07	10.10	10.29	10.03	10.05	105100
2006-09-08	10.10	10.12	9.98	10.02	66000
2006-09-11	10.01	10.22	10.00	10.05	98400
2006-09-12	10.11	10.45	10.08	10.44	121600
2006-09-13	10.50	10.89	10.40	10.54	96800
2006-09-14	10.46	10.60	10.40	10.47	59500
2006-09-15	10.60	10.61	10.30	10.40	161700
2006-09-18	10.33	10.91	10.33	10.82	228700
2006-09-19	10.80	10.88	10.35	10.51	125800
2006-09-20	10.55	10.80	10.55	10.68	57500
2006-09-21	10.75	11.04	10.67	10.82	103400
2006-09-22	10.82	10.84	10.34	10.44	96400
2006-09-25	10.43	10.72	10.35	10.54	76400
2006-09-26	10.55	10.81	10.55	10.67	63400
2006-09-27	10.69	11.00	10.69	10.93	88000
2006-09-28	10.99	11.25	10.92	11.09	93200
2006-09-29	11.13	11.50	10.99	11.03	129200
2006-10-02	11.05	11.16	10.75	10.95	120900
2006-10-03	10.88	10.92	10.41	10.59	91100
2006-10-04	10.60	10.91	10.60	10.88	74000
2006-10-05	10.84	10.93	10.76	10.84	95100
2006-10-06	10.85	11.21	10.82	11.03	79600
2006-10-09	11.11	11.19	10.79	11.07	67000
2006-10-10	11.06	11.14	10.83	11.06	73400
2006-10-11	10.97	11.15	10.73	10.92	86000
2006-10-12	11.06	11.50	10.90	11.38	167300
2006-10-13	11.51	11.69	11.28	11.62	146900
2006-10-16	11.60	12.23	11.60	12.10	152300
2006-10-17	12.17	12.17	11.77	11.83	120500
2006-10-18	11.96	12.09	11.50	11.56	98100
2006-10-19	11.60	11.82	11.52	11.70	58600
2006-10-20	11.79	11.79	11.48	11.49	92100
2006-10-23	11.40	11.88	11.25	11.73	85800
2006-10-24	11.82	11.85	11.48	11.71	60100
2006-10-25	11.82	12.00	11.55	11.81	65000
2006-10-26	11.65	11.91	11.36	11.55	107500
2006-10-27	11.49	11.70	11.38	11.44	90800
2006-10-30	11.44	11.60	11.36	11.60	71957
2006-10-31	11.58	11.60	11.38	11.55	64456
2006-11-01	11.60	11.60	11.20	11.28	116785
2006-11-02	11.15	11.43	11.00	11.25	158109
2006-11-03	11.25	11.77	11.21	11.70	144870
2006-11-06	11.78	11.91	11.47	11.74	148056
2006-11-07	11.58	12.13	11.50	11.71	183952
2006-11-08	11.95	12.61	11.82	12.53	248574
2006-11-09	12.59	12.62	12.05	12.13	177524
2006-11-10	12.19	12.19	11.85	11.97	133621
2006-11-13	11.93	12.17	11.92	12.13	123759
2006-11-14	12.12	12.47	12.12	12.45	135557
2006-11-15	12.50	12.74	12.42	12.72	105219
2006-11-16	12.75	13.00	12.67	13.00	92736
2006-11-17	13.00	13.12	12.76	13.02	136451
2006-11-20	13.04	13.08	12.77	13.06	91917
2006-11-21	13.09	13.10	12.91	13.10	102863
2006-11-22	13.02	13.09	12.92	13.04	77631
2006-11-24	13.00	13.03	12.89	12.97	40164
2006-11-27	12.95	12.95	12.45	12.49	194276
2006-11-28	12.43	12.43	11.95	12.08	279804
2006-11-29	12.12	12.66	12.09	12.51	141932
2006-11-30	12.45	12.45	12.07	12.33	192081
2006-12-01	12.31	12.37	12.06	12.33	204725
2006-12-04	12.30	12.62	12.10	12.57	136400
2006-12-05	12.62	12.62	12.35	12.52	88087
2006-12-06	12.43	12.44	12.25	12.32	110396
2006-12-07	12.30	12.46	12.11	12.26	101645
2006-12-08	12.25	13.32	12.20	13.28	466454
2006-12-11	13.22	13.22	12.94	13.05	186323
2006-12-12	13.16	13.16	12.79	12.86	95084
2006-12-13	13.05	13.14	12.75	12.81	88100
2006-12-14	12.79	13.30	12.79	13.26	140994
2006-12-15	13.33	13.36	12.81	12.84	162133
2006-12-18	12.92	12.95	12.42	12.52	116905
2006-12-19	12.41	12.64	12.41	12.48	79399
2006-12-20	12.55	12.86	12.48	12.65	82770
2006-12-21	12.96	13.08	12.65	12.88	157673
2006-12-22	12.85	13.04	12.62	12.94	66217
2006-12-26	12.90	13.22	12.76	13.21	67067
2006-12-27	13.27	14.90	12.98	14.65	734128
2006-12-28	14.50	15.23	14.20	15.15	1620370
2006-12-29	15.12	15.25	14.81	15.01	368935
2007-01-03	15.09	15.23	14.35	14.60	356180
2007-01-04	14.52	14.78	14.35	14.57	172185
2007-01-05	14.53	14.62	14.25	14.54	161859
2007-01-08	14.51	14.94	14.15	14.71	280494
2007-01-09	14.79	14.93	14.22	14.61	185461
2007-01-10	14.46	14.52	14.25	14.42	143245
2007-01-11	14.42	14.63	14.30	14.47	92954
2007-01-12	14.43	14.55	14.06	14.16	182947
2007-01-16	14.22	14.39	13.85	14.26	201991
2007-01-17	14.26	14.50	14.17	14.23	82686
2007-01-18	14.20	14.36	13.39	13.80	194897
2007-01-19	13.73	13.73	13.50	13.61	141049
2007-01-22	13.66	13.66	13.30	13.55	119756
2007-01-23	13.47	13.85	13.44	13.50	123379
2007-01-24	13.58	13.85	13.44	13.79	87442
2007-01-25	13.76	13.92	13.33	13.45	114977
2007-01-26	13.41	13.59	13.25	13.42	80125
2007-01-29	13.35	13.41	13.00	13.09	121519
2007-01-30	13.10	13.38	13.09	13.33	58500
2007-01-31	13.41	13.59	13.13	13.47	146351
2007-02-01	13.45	13.70	13.34	13.50	90298
2007-02-02	13.51	13.93	13.51	13.78	114742
2007-02-05	13.72	14.00	13.70	13.82	107580
2007-02-06	13.86	14.26	13.83	14.12	122967
2007-02-07	14.15	14.17	13.63	13.76	109900
2007-02-08	13.71	13.78	13.60	13.71	64866
2007-02-09	13.68	13.68	13.02	13.15	166661
2007-02-12	13.04	13.38	13.00	13.10	111323
2007-02-13	13.10	13.26	13.05	13.26	74690
2007-02-14	13.25	13.49	13.25	13.43	80221
2007-02-15	13.43	13.51	13.36	13.42	58904
2007-02-16	13.42	13.53	13.36	13.46	60923
2007-02-20	13.40	14.21	13.31	13.98	107913
2007-02-21	13.92	13.95	13.73	13.75	74881
2007-02-22	13.75	13.85	13.34	13.74	127163
2007-02-23	13.66	13.90	13.41	13.86	91571
2007-02-26	13.90	14.01	13.58	13.91	117496
2007-02-27	13.77	13.77	13.00	13.07	238444
2007-02-28	13.19	13.21	12.95	13.02	198076
2007-03-01	12.94	13.00	12.43	12.64	132117
2007-03-02	12.55	12.79	12.13	12.26	244878
2007-03-05	12.17	12.21	11.99	12.03	152842
2007-03-06	12.16	12.33	12.02	12.26	104552
2007-03-07	12.46	12.46	12.15	12.19	88876
2007-03-08	12.34	12.57	12.32	12.41	87002
2007-03-09	12.49	12.57	12.16	12.38	100217
2007-03-12	12.43	12.94	12.29	12.70	92735
2007-03-13	12.66	12.68	12.12	12.12	134777
2007-03-14	12.07	12.50	11.97	12.50	147594
2007-03-15	12.34	12.65	12.33	12.57	103456
2007-03-16	12.51	12.99	12.01	12.27	338833
2007-03-19	12.49	12.73	12.27	12.51	159256
2007-03-20	12.46	12.98	12.37	12.94	132987
2007-03-21	12.94	13.30	12.84	13.24	180462
2007-03-22	13.30	14.04	13.30	14.00	403366
2007-03-23	14.00	14.84	14.00	14.81	401968
2007-03-26	14.74	14.80	14.43	14.71	144844
2007-03-27	14.63	14.63	14.37	14.51	180505
2007-03-28	14.42	14.65	14.30	14.62	185347
2007-03-29	14.71	15.85	14.50	15.80	672026
2007-03-30	15.70	15.86	14.52	15.09	339293
2007-04-02	15.12	15.14	14.51	14.80	223039
2007-04-03	14.83	15.17	14.65	15.12	174630
2007-04-04	15.07	15.96	14.86	15.86	361280
2007-04-05	15.74	16.05	14.90	15.94	449822
2007-04-09	16.00	16.00	15.49	15.51	121529
2007-04-10	15.49	15.88	15.44	15.84	126730
2007-04-11	15.81	16.00	15.53	15.93	120692
2007-04-12	15.90	16.48	15.90	16.34	338786
2007-04-13	16.34	16.48	16.02	16.33	188290
2007-04-16	16.47	16.70	16.36	16.68	179038
2007-04-17	16.74	18.34	16.65	17.64	464933
2007-04-18	17.60	17.90	17.01	17.70	218193
2007-04-19	17.45	17.45	16.63	16.70	240428
2007-04-20	17.07	17.44	16.33	16.90	302395
2007-04-23	16.94	17.08	16.50	16.95	234878
2007-04-24	17.05	17.50	16.91	17.00	339243
2007-04-25	17.42	17.51	16.92	17.38	387031
2007-04-26	17.35	17.49	16.63	16.65	200080
2007-04-27	16.50	16.59	16.02	16.14	270969
2007-04-30	16.10	16.12	15.58	15.58	220726
2007-05-01	15.62	16.12	15.56	16.01	122869
2007-05-02	15.99	16.50	15.82	16.50	116684
2007-05-03	16.34	16.82	16.24	16.76	136007
2007-05-04	16.85	16.94	16.72	16.94	118798
2007-05-07	17.19	18.00	17.05	17.31	300194
2007-05-08	17.28	17.70	16.92	17.35	125994
2007-05-09	17.05	17.31	16.82	16.91	154258
2007-05-10	16.51	16.70	16.01	16.35	259286
2007-05-11	16.67	16.79	16.04	16.10	119078
2007-05-14	16.15	16.48	15.35	15.56	165629
2007-05-15	15.51	16.18	15.51	15.59	161320
2007-05-16	15.63	15.89	15.36	15.60	118022
2007-05-17	15.51	16.18	15.46	16.12	140419
2007-05-18	15.95	16.20	15.63	16.04	200411
2007-05-21	16.05	16.54	15.84	16.32	154219
2007-05-22	16.30	16.46	15.80	16.00	194313
2007-05-23	16.02	16.43	15.30	15.39	401960
2007-05-24	15.39	15.53	14.55	14.65	492802
2007-05-25	14.67	15.46	14.67	15.42	310740
2007-05-29	15.51	15.85	15.46	15.83	448886
2007-05-30	15.70	16.48	15.70	16.26	536655
2007-05-31	16.26	16.59	15.57	15.61	361913
2007-06-01	15.71	16.42	15.33	15.34	259894
2007-06-04	15.29	15.85	15.21	15.47	277787
2007-06-05	15.42	15.60	15.01	15.18	188913
2007-06-06	15.12	15.18	14.92	15.02	121173
2007-06-07	14.94	15.02	14.55	14.61	190989
2007-06-08	14.65	14.95	14.40	14.88	210056
2007-06-11	14.87	14.89	14.30	14.59	229165
2007-06-12	14.47	15.13	14.43	14.72	344806
2007-06-13	14.81	15.17	14.66	14.96	144090
2007-06-14	15.00	15.66	15.00	15.50	271481
2007-06-15	15.84	15.87	15.54	15.56	248187
2007-06-18	15.57	15.91	15.23	15.23	127685
2007-06-19	16.50	17.30	15.77	16.79	730633
2007-06-20	16.78	17.18	16.48	16.53	296203
2007-06-21	16.51	16.73	16.21	16.48	198818
2007-06-22	16.38	16.48	16.01	16.30	329929
2007-06-25	16.25	16.50	16.01	16.09	180881
2007-06-26	16.18	16.50	15.89	16.03	151862
2007-06-27	15.99	16.42	15.86	16.38	276761
2007-06-28	16.45	16.69	16.00	16.11	291050
2007-06-29	16.20	16.48	15.68	15.71	190277
2007-07-02	15.75	16.00	15.61	15.98	153518
2007-07-03	16.06	16.17	15.73	16.09	126028
2007-07-05	16.12	16.12	15.51	15.60	148131
2007-07-06	15.60	15.60	15.43	15.54	167896
2007-07-09	15.57	15.57	15.21	15.39	174994
2007-07-10	15.29	15.37	15.01	15.10	165497
2007-07-11	15.12	15.30	15.00	15.18	134462
2007-07-12	15.26	15.63	15.02	15.30	228802
2007-07-13	15.33	15.41	15.19	15.36	125598
2007-07-16	15.34	15.54	15.03	15.16	125306
2007-07-17	15.11	15.40	15.09	15.21	145427
2007-07-18	15.11	15.70	15.10	15.66	285112
2007-07-19	15.69	16.05	15.50	15.91	141419
2007-07-20	15.87	16.04	15.80	15.95	283034
2007-07-23	16.05	16.07	15.76	15.78	100123
2007-07-24	15.74	15.74	15.00	15.15	207612
2007-07-25	15.24	15.37	14.63	14.79	187072
2007-07-26	14.69	14.86	13.64	14.14	296149
2007-07-27	14.06	14.29	13.64	13.80	177083
2007-07-30	13.82	14.19	13.55	13.86	149162
2007-07-31	15.14	16.15	14.80	15.02	549036
2007-08-01	15.00	15.35	14.80	15.04	266999
2007-08-02	15.06	15.97	14.81	15.96	308134
2007-08-03	15.87	16.28	14.79	14.81	214401
2007-08-06	14.93	16.23	14.75	15.76	495314
2007-08-07	15.73	17.05	15.73	17.00	527508
2007-08-08	17.00	19.00	16.87	18.44	1153129
2007-08-09	16.52	19.30	16.10	18.03	1251541
2007-08-10	17.50	18.86	16.71	16.84	809176
2007-08-13	16.52	16.62	15.52	15.60	608808
2007-08-14	15.52	15.69	15.00	15.05	349150
2007-08-15	15.01	15.42	14.75	14.82	340144
2007-08-16	14.85	16.01	14.63	16.01	390689
2007-08-17	16.50	16.81	15.40	16.25	291894
2007-08-20	16.32	16.49	16.00	16.30	102446
2007-08-21	16.19	16.36	15.60	15.64	194269
2007-08-22	15.81	15.94	15.38	15.59	161622
2007-08-23	15.67	15.76	14.85	14.94	226537
2007-08-24	14.94	15.29	14.85	15.25	137363
2007-08-27	15.16	15.22	14.79	14.94	108843
2007-08-28	14.87	15.00	14.38	14.40	151062
2007-08-29	14.54	15.07	14.45	15.00	171372
2007-08-30	14.80	15.70	14.71	15.11	249464
2007-08-31	15.39	15.40	14.75	14.76	237207
2007-09-04	14.73	15.45	14.63	15.03	223318
2007-09-05	14.88	15.16	14.70	14.88	122046
2007-09-06	14.93	15.40	14.92	15.29	105654
2007-09-07	15.01	15.19	14.75	14.80	111969
2007-09-10	14.95	15.28	14.70	15.06	88300
2007-09-11	15.15	15.45	14.94	15.41	133893
2007-09-12	15.35	15.68	15.17	15.19	101794
2007-09-13	15.33	15.60	15.00	15.35	89582
2007-09-14	15.17	15.36	15.04	15.20	107654
2007-09-17	15.02	15.35	15.00	15.13	58928
2007-09-18	15.18	16.40	15.04	16.40	334977
2007-09-19	16.40	16.50	16.09	16.30	176572
2007-09-20	16.25	16.50	16.14	16.18	102554
2007-09-21	16.33	16.48	16.03	16.07	169251
2007-09-24	16.01	16.45	15.98	16.07	77460
2007-09-25	15.91	15.99	15.50	15.89	159120
2007-09-26	16.00	16.51	15.95	16.48	171324
2007-09-27	16.52	17.55	16.31	17.52	510772
2007-09-28	17.43	17.72	16.58	17.72	464109
2007-10-01	17.69	18.00	17.28	17.32	374574
2007-10-02	17.38	17.84	17.30	17.76	179920
2007-10-03	17.77	17.86	16.98	17.20	225403
2007-10-04	17.26	17.80	17.22	17.50	160988
2007-10-05	17.62	18.57	17.49	18.25	296504
2007-10-08	18.15	18.40	17.57	18.11	172824
2007-10-09	18.20	19.66	18.01	19.39	807821
2007-10-10	19.33	19.33	18.57	19.00	307740
2007-10-11	19.16	19.25	17.91	18.26	226186
2007-10-12	18.24	18.83	18.20	18.42	157420
2007-10-15	18.41	18.70	17.81	18.16	146253
2007-10-16	18.04	18.55	17.99	18.22	232250
2007-10-17	18.41	18.81	18.28	18.80	246042
2007-10-18	18.82	19.20	18.58	18.87	278310
2007-10-19	18.86	18.86	17.92	17.98	242303
2007-10-22	17.68	18.41	17.40	18.12	181243
2007-10-23	18.39	18.92	18.31	18.83	222700
2007-10-24	18.65	18.77	17.82	18.16	229455
2007-10-25	18.33	18.42	17.56	17.89	225792
2007-10-26	18.18	18.83	17.74	18.81	221686
2007-10-29	18.85	19.00	18.35	18.58	178178
2007-10-30	18.45	18.46	17.91	17.95	128240
2007-10-31	18.08	18.75	17.82	18.75	227877
2007-11-01	18.45	18.69	17.41	17.62	309936
2007-11-02	17.83	18.03	17.13	17.42	193817
2007-11-05	17.14	17.49	17.02	17.29	135600
2007-11-06	17.28	18.00	17.09	17.98	161100
2007-11-07	17.80	17.97	17.00	17.02	193416
2007-11-08	17.38	17.39	16.40	16.81	298609
2007-11-09	16.67	18.50	16.48	17.23	581674
2007-11-12	17.28	17.43	16.87	16.97	250451
2007-11-13	17.31	17.89	16.98	17.72	258378
2007-11-14	17.87	18.00	17.23	17.40	200604
2007-11-15	17.35	17.50	17.05	17.21	126407
2007-11-16	17.28	17.43	16.87	17.37	293036
2007-11-19	17.22	17.29	16.55	17.06	220841
2007-11-20	17.02	17.05	16.05	16.44	268279
2007-11-21	16.38	16.41	15.80	15.84	242644
2007-11-23	16.03	16.29	16.03	16.20	212840
2007-11-26	16.16	16.32	15.50	15.67	253151
2007-11-27	15.75	16.75	15.64	16.66	313303
2007-11-28	16.83	17.39	16.70	17.11	252567
2007-11-29	17.04	17.55	16.88	16.95	175342
2007-11-30	17.26	17.44	16.38	16.56	367020
2007-12-03	16.67	16.87	16.09	16.09	206565
2007-12-04	15.93	16.68	15.78	16.66	226836
2007-12-05	17.01	17.33	16.30	16.59	162234
2007-12-06	16.50	17.45	16.45	17.40	219386
2007-12-07	17.48	17.75	16.93	17.64	223940
2007-12-10	17.49	17.85	17.37	17.68	212328
2007-12-11	17.84	17.92	16.84	16.87	267301
2007-12-12	17.42	18.08	17.25	18.06	288294
2007-12-13	17.93	18.14	17.35	18.04	161124
2007-12-14	17.73	18.50	17.66	17.72	304134
2007-12-17	17.68	17.75	16.66	16.67	254783
2007-12-18	16.93	17.59	16.11	17.50	430414
2007-12-19	17.48	18.50	17.28	18.18	333718
2007-12-20	18.41	19.01	18.11	19.00	326821
2007-12-21	19.28	19.50	18.86	19.50	450640
2007-12-24	19.50	20.35	19.50	20.20	479278
2007-12-26	20.00	21.12	20.00	20.95	453076
2007-12-27	21.27	23.35	20.81	21.88	1141831
2007-12-28	22.32	23.15	20.81	20.82	954093
2007-12-31	20.83	21.29	20.46	20.67	418892
2008-01-02	20.60	20.60	19.28	19.95	734067
2008-01-03	20.00	20.91	19.54	20.78	689662
2008-01-04	20.42	20.42	19.53	19.81	404036
2008-01-07	19.94	20.35	19.33	19.84	552933
2008-01-08	19.89	19.89	17.36	17.48	1070644
2008-01-09	17.18	18.36	17.02	18.34	803922
2008-01-10	18.02	18.35	17.52	18.15	410413
2008-01-11	18.00	18.19	17.32	17.32	342952
2008-01-14	17.54	17.82	17.10	17.30	251472
2008-01-15	17.05	17.50	16.70	16.82	469769
2008-01-16	16.80	17.58	16.24	17.07	533590
2008-01-17	16.99	17.24	15.81	15.85	419812
2008-01-18	15.87	16.14	15.26	15.49	378458
2008-01-22	14.83	16.60	14.33	16.12	482049
2008-01-23	15.80	15.80	14.69	15.54	590325
2008-01-24	15.74	17.40	15.70	16.70	615236
2008-01-25	17.01	17.82	16.26	16.39	396620
2008-01-28	16.39	16.83	16.10	16.66	235379
2008-01-29	16.83	16.93	16.33	16.59	269256
2008-01-30	16.50	16.78	15.89	15.92	260434
2008-01-31	15.63	16.40	15.52	16.17	258786
2008-02-01	16.27	16.60	16.04	16.38	177021
2008-02-04	16.31	16.37	15.80	15.81	311589
2008-02-05	15.50	16.15	15.50	15.90	316221
2008-02-06	16.06	16.09	15.43	15.51	167860
2008-02-07	15.42	16.04	15.32	15.88	154546
2008-02-08	15.85	16.02	15.35	15.70	168522
2008-02-11	15.79	16.75	15.41	16.60	278236
2008-02-12	16.72	17.00	16.21	16.41	178895
2008-02-13	16.64	18.12	16.64	18.08	344644
2008-02-14	18.11	18.11	17.35	17.56	220969
2008-02-15	17.40	17.62	16.87	16.99	156262
2008-02-19	17.19	17.69	17.10	17.47	198477
2008-02-20	17.32	18.40	17.32	18.35	224898
2008-02-21	18.42	18.79	17.38	17.47	189070
2008-02-22	17.49	17.63	17.05	17.41	162427
2008-02-25	17.38	18.09	17.38	17.89	152950
2008-02-26	17.76	18.69	17.66	18.34	209279
2008-02-27	18.14	18.74	17.85	18.14	403677
2008-02-28	17.96	18.44	17.80	17.96	584903
2008-02-29	17.60	17.91	16.94	17.04	698990
2008-03-03	17.09	17.21	16.55	16.78	639876
2008-03-04	16.56	16.97	16.40	16.77	272620
2008-03-05	16.90	17.30	16.68	16.90	131436
2008-03-06	16.78	16.90	16.15	16.17	322192
2008-03-07	15.98	16.70	15.50	16.27	368818
2008-03-10	16.36	16.41	15.81	15.83	280085
2008-03-11	16.36	16.50	15.79	16.50	349211
2008-03-12	16.52	16.85	16.14	16.35	217181
2008-03-13	15.89	16.98	15.84	16.80	407863
2008-03-14	15.25	16.20	14.68	14.83	824596
2008-03-17	14.09	14.68	13.53	13.53	632847
2008-03-18	13.97	14.25	13.68	14.00	387440
2008-03-19	14.08	14.19	13.43	13.43	810273
2008-03-20	13.64	13.74	13.19	13.59	713152
2008-03-24	13.75	14.43	13.60	14.02	406857
2008-03-25	14.00	14.28	13.98	14.20	332478
2008-03-26	14.16	14.55	14.00	14.52	483411
2008-03-27	14.60	14.63	13.86	13.86	753003
2008-03-28	14.10	14.16	13.54	14.10	898152
2008-03-31	14.25	14.64	14.05	14.32	382770
2008-04-01	14.64	14.72	14.43	14.64	262499
2008-04-02	14.66	15.56	14.55	15.56	434724
2008-04-03	15.48	15.50	15.05	15.14	263811
2008-04-04	15.19	15.50	14.98	15.15	203537
2008-04-07	15.30	15.49	15.05	15.25	170554
2008-04-08	15.16	15.62	15.02	15.03	194484
2008-04-09	15.03	15.41	14.86	14.99	160667
2008-04-10	14.96	15.20	14.52	14.64	166829
2008-04-11	14.53	14.57	14.20	14.25	161861
2008-04-14	14.22	14.46	14.20	14.21	144044
2008-04-15	14.33	14.58	14.13	14.31	156688
2008-04-16	14.48	15.30	14.45	15.30	161231
2008-04-17	15.24	15.24	14.50	14.84	231982
2008-04-18	15.20	15.31	14.93	15.04	181310
2008-04-21	14.95	15.31	14.85	15.23	89766
2008-04-22	15.13	15.20	14.47	14.58	160883
2008-04-23	14.67	14.87	14.52	14.61	113720
2008-04-24	14.59	14.94	14.31	14.80	145733
2008-04-25	14.81	14.95	14.40	14.79	127405
2008-04-28	14.85	15.28	14.79	15.19	141525
2008-04-29	15.22	15.22	14.91	15.09	127620
2008-04-30	15.17	15.41	14.68	14.79	225754
2008-05-01	14.77	15.50	14.77	15.48	277115
2008-05-02	15.67	16.07	15.49	15.95	242191
2008-05-05	15.92	15.92	15.54	15.68	174523
2008-05-06	15.60	15.69	15.41	15.57	193601
2008-05-07	15.52	15.53	15.22	15.38	192096
2008-05-08	15.34	15.50	14.90	15.12	202242
2008-05-09	14.70	14.75	14.10	14.22	325060
2008-05-12	14.27	15.04	14.19	14.83	316182
2008-05-13	14.86	14.88	14.46	14.69	156483
2008-05-14	14.71	14.85	14.48	14.52	94152
2008-05-15	14.51	14.73	14.45	14.50	95940
2008-05-16	14.62	14.62	14.17	14.28	387532
2008-05-19	14.26	15.06	14.26	14.67	390957
2008-05-20	14.56	15.03	14.32	14.64	195100
2008-05-21	14.70	14.96	14.49	14.60	227924
2008-05-22	14.61	14.72	14.46	14.59	110302
2008-05-23	14.55	14.94	14.55	14.86	122356
2008-05-27	14.90	14.91	14.55	14.82	110619
2008-05-28	14.94	15.00	14.53	14.83	143921
2008-05-29	14.76	15.26	14.76	15.18	117854
2008-05-30	15.22	15.35	15.03	15.21	128483
2008-06-02	15.17	15.25	14.64	14.90	115477
2008-06-03	14.93	15.08	14.67	14.72	257559
2008-06-04	14.61	15.19	14.50	14.71	227059
2008-06-05	14.78	15.10	14.69	14.95	170047
2008-06-06	14.82	14.86	14.40	14.41	161632
2008-06-09	14.42	14.56	13.51	13.58	407973
2008-06-10	13.50	13.63	13.23	13.37	373074
2008-06-11	13.31	13.56	13.19	13.34	172986
2008-06-12	13.39	14.00	13.36	13.48	170498
2008-06-13	13.65	13.95	13.34	13.76	125431
2008-06-16	13.79	14.04	13.61	13.96	109551
2008-06-17	14.06	14.29	13.95	13.99	146166
2008-06-18	14.00	14.38	14.00	14.30	132191
2008-06-19	14.29	14.60	14.00	14.42	130021
2008-06-20	14.25	14.25	13.94	14.18	222157
2008-06-23	14.25	14.25	13.29	13.33	159200
2008-06-24	13.14	13.18	12.65	12.70	462349
2008-06-25	12.75	13.09	12.69	12.88	283438
2008-06-26	12.74	12.93	12.55	12.71	229369
2008-06-27	12.94	12.94	12.20	12.78	931519
2008-06-30	12.80	12.80	12.30	12.32	281905
2008-07-01	12.17	12.28	11.83	12.05	315789
2008-07-02	12.64	12.64	12.17	12.34	345725
2008-07-03	12.35	12.37	11.87	11.95	250504
2008-07-07	12.14	12.14	11.52	11.56	285857
2008-07-08	11.56	11.86	11.51	11.83	214029
2008-07-09	11.81	11.92	11.27	11.28	144331
2008-07-10	11.30	11.60	11.25	11.41	157403
2008-07-11	11.29	11.93	11.25	11.80	224902
2008-07-14	12.00	12.13	11.32	11.38	161973
2008-07-15	11.25	11.52	10.73	11.29	190488
2008-07-16	11.36	11.73	11.15	11.66	112713
2008-07-17	11.75	12.05	11.60	11.87	159057
2008-07-18	11.87	11.95	11.60	11.88	102407
2008-07-21	11.90	12.11	11.90	11.96	75029
2008-07-22	11.90	12.48	11.77	12.48	144068
2008-07-23	12.49	12.98	12.44	12.75	126902
2008-07-24	12.99	13.15	12.82	12.99	207366
2008-07-25	13.08	13.65	12.95	13.60	192662
2008-07-28	13.50	13.89	12.86	13.02	151125
2008-07-29	13.14	13.60	13.00	13.46	134174
2008-07-30	13.57	13.81	13.39	13.68	160273
2008-07-31	13.82	14.25	13.43	13.52	182823
2008-08-01	13.55	13.72	13.32	13.39	132587
2008-08-04	13.41	13.55	13.05	13.07	147052
2008-08-05	13.23	13.33	13.00	13.28	201465
2008-08-06	13.29	13.65	12.88	13.61	190089
2008-08-07	13.38	13.80	13.36	13.51	149306
2008-08-08	12.77	13.22	12.38	12.97	380965
2008-08-11	13.05	14.00	13.00	14.00	214778
2008-08-12	13.91	14.66	13.49	14.62	371059
2008-08-13	14.47	15.12	14.34	14.99	249468
2008-08-14	15.10	16.05	15.08	15.96	408511
2008-08-15	16.14	16.50	15.40	15.62	397809
2008-08-18	15.66	15.95	14.91	15.10	205261
2008-08-19	14.99	15.06	14.49	14.58	208428
2008-08-20	14.61	14.99	14.49	14.73	144716
2008-08-21	14.60	14.78	14.47	14.69	117583
2008-08-22	14.78	14.97	14.66	14.82	140881
2008-08-25	14.80	14.84	14.14	14.19	178790
2008-08-26	14.21	14.52	14.21	14.48	98477
2008-08-27	14.51	15.07	14.35	14.67	139622
2008-08-28	14.71	14.86	14.35	14.47	223587
2008-08-29	14.47	14.76	14.00	14.18	140642
2008-09-02	14.42	14.44	13.58	13.94	233029
2008-09-03	13.96	13.96	13.56	13.81	223945
2008-09-04	13.71	13.71	12.95	13.11	306444
2008-09-05	13.05	13.05	12.56	12.80	233341
2008-09-08	13.11	13.21	12.81	13.19	175749
2008-09-09	13.20	13.24	12.68	12.68	212392
2008-09-10	12.80	13.07	12.62	12.84	155108
2008-09-11	12.73	13.11	12.56	13.06	229339
2008-09-12	13.01	13.16	12.89	12.96	131708
2008-09-15	12.67	12.88	12.26	12.28	300116
2008-09-16	12.19	13.96	12.15	13.80	350383
2008-09-17	13.70	13.96	12.43	13.62	377965
2008-09-18	13.92	14.97	13.57	14.69	584310
2008-09-19	15.57	16.09	15.28	16.08	672140
2008-09-22	15.90	15.90	14.81	14.95	241978
2008-09-23	14.94	15.34	14.56	15.13	205858
2008-09-24	15.14	15.18	14.32	14.51	152837
2008-09-25	14.46	14.63	13.88	13.98	241285
2008-09-26	13.64	14.00	13.30	13.92	301872
2008-09-29	13.64	13.64	11.00	11.00	787878
2008-09-30	11.50	11.95	10.93	10.96	634384
2008-10-01	11.00	11.79	11.00	11.75	269407
2008-10-02	11.72	11.92	11.27	11.40	299881
2008-10-03	11.54	11.90	10.83	10.84	260417
2008-10-06	10.58	10.64	9.21	10.00	484546
2008-10-07	10.03	10.21	9.13	9.17	247332
2008-10-08	8.92	9.48	8.65	8.73	441510
2008-10-09	9.08	9.57	9.00	9.13	451644
2008-10-10	8.77	9.64	8.05	9.58	686578
2008-10-13	10.36	10.80	10.00	10.70	371835
2008-10-14	11.20	11.49	10.61	10.94	257634
2008-10-15	10.71	11.25	9.53	9.54	205855
2008-10-16	9.66	10.73	9.54	10.60	295503
2008-10-17	10.20	11.35	10.06	10.61	279982
2008-10-20	10.86	11.20	10.58	11.07	137630
2008-10-21	10.94	11.37	10.56	10.58	171356
2008-10-22	10.67	10.99	10.10	10.17	227554
2008-10-23	10.22	10.40	9.61	9.72	306984
2008-10-24	9.00	9.99	8.92	9.69	324833
2008-10-27	9.48	9.90	9.01	9.19	179879
2008-10-28	9.45	9.63	8.64	9.42	342044
2008-10-29	9.53	9.83	9.18	9.52	163611
2008-10-30	9.89	10.35	9.84	10.21	176115
2008-10-31	10.22	10.90	10.02	10.82	211871
2008-11-03	10.76	11.36	10.61	11.01	182156
2008-11-04	11.10	11.40	10.66	10.99	172581
2008-11-05	11.03	11.24	10.20	10.26	108847
2008-11-06	10.02	10.21	9.58	9.68	182414
2008-11-07	8.69	9.33	8.64	8.97	291064
2008-11-10	9.14	9.27	7.99	8.11	312068
2008-11-11	8.05	8.67	7.54	7.66	436637
2008-11-12	7.55	7.60	6.62	6.70	470759
2008-11-13	6.58	7.63	6.36	7.60	363005
2008-11-14	7.34	7.50	6.45	6.45	425456
2008-11-17	6.50	6.65	6.40	6.50	270033
2008-11-18	6.49	6.55	6.01	6.07	281422
2008-11-19	6.10	6.20	5.60	5.72	347144
2008-11-20	5.62	6.05	5.49	5.52	447767
2008-11-21	5.65	5.80	4.86	5.51	445746
2008-11-24	5.60	6.47	5.55	6.47	477091
2008-11-25	6.56	7.04	6.02	6.52	357886
2008-11-26	6.38	7.16	6.32	7.16	217473
2008-11-28	7.05	7.45	7.05	7.29	82738
2008-12-01	7.02	7.94	6.43	6.45	221840
2008-12-02	6.65	7.01	6.50	7.01	129852
2008-12-03	6.73	7.45	6.73	7.42	260489
2008-12-04	7.30	7.66	6.76	6.90	179172
2008-12-05	6.75	7.00	6.43	6.94	229017
2008-12-08	7.20	8.84	7.19	8.75	529902
2008-12-09	8.70	9.20	8.32	8.40	564412
2008-12-10	8.55	8.97	8.15	8.49	191387
2008-12-11	8.40	8.65	7.90	8.04	221277
2008-12-12	7.87	8.70	7.87	8.68	272062
2008-12-15	8.75	8.75	8.12	8.33	147049
2008-12-16	8.46	9.05	8.27	8.92	202549
2008-12-17	8.77	8.82	8.31	8.47	318091
2008-12-18	8.69	9.41	8.66	9.25	271349
2008-12-19	9.77	9.98	9.26	9.39	348748
2008-12-22	9.39	9.52	8.50	8.93	151332
2008-12-23	8.94	9.73	8.81	9.69	233108
2008-12-24	9.61	9.92	9.26	9.87	80991
2008-12-26	9.88	10.41	9.65	10.41	133726
2008-12-29	10.32	10.32	8.84	10.20	417267
2008-12-30	10.23	10.23	9.03	9.58	1047312
2008-12-31	9.62	9.97	9.12	9.45	472312
2009-01-02	9.48	9.89	9.41	9.76	238660
2009-01-05	9.80	10.15	9.09	9.18	242784
2009-01-06	9.40	10.30	9.40	10.12	350910
2009-01-07	9.21	10.00	9.21	9.69	209660
2009-01-08	9.81	10.02	9.42	9.99	203644
2009-01-09	9.99	10.13	9.36	9.37	135761
2009-01-12	9.32	9.76	9.02	9.07	152936
2009-01-13	9.01	9.08	8.45	8.70	302907
2009-01-14	8.53	8.88	8.01	8.12	261145
2009-01-15	8.25	8.62	7.78	8.57	240939
2009-01-16	8.66	8.99	7.93	8.43	241835
2009-01-20	8.31	8.60	7.34	7.39	286465
2009-01-21	7.55	8.14	7.47	8.13	290055
2009-01-22	7.90	7.94	7.55	7.72	181259
2009-01-23	7.60	7.80	7.51	7.71	215469
2009-01-26	7.75	7.98	7.46	7.79	168990
2009-01-27	7.80	7.88	7.41	7.57	217734
2009-01-28	7.74	7.94	7.56	7.90	206093
2009-01-29	7.81	8.29	7.77	7.84	199519
2009-01-30	7.96	7.96	7.54	7.63	119818
2009-02-02	7.55	8.00	7.45	7.91	111792
2009-02-03	8.00	8.00	7.41	7.51	244338
2009-02-04	7.50	7.86	7.45	7.50	201565
2009-02-05	7.46	7.77	7.36	7.52	162823
2009-02-06	7.60	7.94	7.59	7.80	229922
2009-02-09	7.74	7.80	7.18	7.20	524528
2009-02-10	7.10	7.48	6.67	6.67	332822
2009-02-11	6.73	7.17	6.73	7.16	357547
2009-02-12	7.00	7.56	6.85	7.38	397037
2009-02-13	7.37	7.63	7.19	7.43	126556
2009-02-17	7.11	7.35	6.96	6.97	219572
2009-02-18	6.98	7.08	6.75	6.75	263679
2009-02-19	6.85	7.05	6.67	6.77	283926
2009-02-20	6.65	7.00	6.59	6.68	223446
2009-02-23	6.69	6.89	6.00	6.20	270598
2009-02-24	6.30	6.62	6.16	6.62	273794
2009-02-25	6.65	6.80	6.01	6.25	201632
2009-02-26	6.30	6.42	5.87	5.87	288599
2009-02-27	5.86	6.29	5.82	6.03	223611
2009-03-02	5.92	6.11	5.58	5.59	201349
2009-03-03	5.68	5.84	5.48	5.52	237551
2009-03-04	5.63	5.77	5.49	5.59	184888
2009-03-05	5.49	5.60	5.28	5.33	257321
2009-03-06	5.43	5.60	5.16	5.36	231747
2009-03-09	5.26	5.46	5.04	5.04	221508
2009-03-10	5.18	5.58	5.16	5.55	177554
2009-03-11	5.60	5.87	5.60	5.77	189916
2009-03-12	5.76	6.73	5.72	6.57	230576
2009-03-13	6.71	7.37	6.65	7.13	396447
2009-03-16	7.24	7.37	6.75	6.85	254355
2009-03-17	6.83	7.36	6.65	7.35	218333
2009-03-18	7.33	7.77	7.33	7.64	245304
2009-03-19	7.79	7.89	7.50	7.64	251739
2009-03-20	7.73	7.92	7.50	7.51	227026
2009-03-23	7.78	8.20	7.75	8.20	236015
2009-03-24	8.20	8.32	7.95	7.99	217859
2009-03-25	8.07	8.49	7.90	8.48	186901
2009-03-26	8.50	8.71	8.30	8.60	276178
2009-03-27	8.74	9.73	8.60	9.44	606790
2009-03-30	9.16	9.51	8.55	9.34	1176715
2009-03-31	9.38	9.71	9.01	9.17	444816
2009-04-01	9.03	9.74	8.88	9.43	270618
2009-04-02	9.73	10.10	9.73	9.97	371465
2009-04-03	9.97	9.99	9.72	9.97	202168
2009-04-06	9.94	9.94	9.29	9.50	235871
2009-04-07	9.38	9.43	8.60	8.68	285811
2009-04-08	8.73	9.00	8.60	8.99	198974
2009-04-09	9.19	10.16	9.10	10.13	273848
2009-04-13	10.06	10.06	9.61	9.84	176141
2009-04-14	9.57	10.00	9.50	9.73	240115
2009-04-15	9.60	9.75	9.45	9.73	193756
2009-04-16	9.82	10.32	9.66	10.27	233729
2009-04-17	10.31	10.68	10.00	10.58	285134
2009-04-20	10.28	10.28	9.75	9.93	233163
2009-04-21	9.91	10.22	9.80	10.08	220738
2009-04-22	9.87	10.47	9.77	10.08	235698
2009-04-23	10.15	10.63	9.53	9.89	361996
2009-04-24	9.77	10.22	9.77	10.04	201871
2009-04-27	9.84	10.18	9.71	9.92	307276
2009-04-28	9.83	10.11	9.82	9.86	288430
2009-04-29	10.23	10.82	9.83	10.50	448985
2009-04-30	10.75	11.59	10.68	11.29	478735
2009-05-01	11.32	11.72	11.12	11.44	296784
2009-05-04	11.61	11.99	11.41	11.98	287044
2009-05-05	11.85	11.89	11.02	11.26	399888
2009-05-06	11.35	11.50	10.65	10.86	337765
2009-05-07	11.03	11.13	10.16	10.39	247439
2009-05-08	10.03	10.34	9.30	10.01	468931
2009-05-11	9.76	9.88	9.25	9.36	265536
2009-05-12	9.68	9.76	9.16	9.35	272455
2009-05-13	9.15	9.19	8.52	8.53	279064
2009-05-14	8.53	8.78	8.45	8.65	218332
2009-05-15	8.62	8.75	8.40	8.49	152676
2009-05-18	8.62	8.95	8.60	8.85	132008
2009-05-19	8.75	8.83	8.50	8.65	147100
2009-05-20	8.70	9.14	8.54	8.62	161966
2009-05-21	8.52	8.72	8.21	8.39	201403
2009-05-22	8.43	8.51	8.06	8.10	153937
2009-05-26	8.05	8.67	8.05	8.66	183514
2009-05-27	8.63	8.92	8.49	8.50	200219
2009-05-28	8.53	8.76	8.14	8.66	193254
2009-05-29	8.67	8.86	8.45	8.79	158350
2009-06-01	9.00	9.63	8.95	9.41	274545
2009-06-02	9.38	10.00	9.32	9.84	182351
2009-06-03	9.79	9.90	9.47	9.69	190221
2009-06-04	9.73	9.97	9.63	9.95	142617
2009-06-05	10.00	10.33	9.90	10.31	248672
2009-06-08	10.32	10.36	10.01	10.15	306804
2009-06-09	10.18	10.39	10.00	10.19	233740
2009-06-10	10.32	10.45	9.75	10.05	299739
2009-06-11	10.05	10.40	10.05	10.21	167582
2009-06-12	10.14	10.35	9.97	10.35	140509
2009-06-15	10.11	10.17	9.68	9.85	171279
2009-06-16	9.83	10.01	9.50	9.59	182151
2009-06-17	9.57	9.63	9.19	9.45	160303
2009-06-18	9.44	9.94	9.35	9.84	160315
2009-06-19	9.84	9.93	9.65	9.84	233826
2009-06-22	9.80	9.90	9.56	9.57	134811
2009-06-23	9.63	9.85	9.51	9.70	259664
2009-06-24	9.77	10.17	9.70	9.94	155074
2009-06-25	9.88	10.05	9.50	10.04	144246
2009-06-26	9.92	10.24	9.61	10.16	326782
2009-06-29	10.14	10.40	9.73	10.05	334772
2009-06-30	10.39	10.39	9.76	9.78	167372
2009-07-01	9.92	10.34	9.88	10.20	142592
2009-07-02	9.89	10.39	9.89	10.22	182765
2009-07-06	10.16	10.18	9.75	9.85	104276
2009-07-07	9.90	10.03	9.59	9.61	116611
2009-07-08	9.61	9.71	9.23	9.55	172992
2009-07-09	9.60	9.60	9.28	9.32	73331
2009-07-10	9.28	9.47	9.05	9.18	75818
2009-07-13	9.25	9.30	8.86	9.29	94258
2009-07-14	9.27	9.52	9.27	9.40	66819
2009-07-15	9.51	10.14	9.50	10.09	146290
2009-07-16	10.06	10.82	10.06	10.76	182630
2009-07-17	10.81	11.19	10.63	11.04	205556
2009-07-20	11.14	11.28	10.70	10.93	166208
2009-07-21	11.03	11.19	10.70	11.15	195718
2009-07-22	11.05	11.28	10.87	11.27	101492
2009-07-23	11.21	12.04	11.09	11.98	187668
2009-07-24	11.85	12.47	11.70	12.40	248221
2009-07-27	12.34	12.40	11.95	12.04	174259
2009-07-28	11.90	12.18	11.60	11.80	146010
2009-07-29	11.65	11.94	11.52	11.75	86610
2009-07-30	11.87	12.47	11.76	12.23	218607
2009-07-31	12.21	12.48	11.99	12.15	110750
2009-08-03	12.31	12.41	12.07	12.41	101141
2009-08-04	12.27	12.67	12.04	12.15	163743
2009-08-05	12.12	12.32	11.76	11.88	98435
2009-08-06	11.98	12.38	11.69	12.03	244621
2009-08-07	12.33	12.85	12.33	12.56	320926
2009-08-10	12.50	12.92	12.50	12.78	186823
2009-08-11	11.68	11.97	10.05	10.17	761659
2009-08-12	10.23	11.04	10.20	10.56	251709
2009-08-13	10.67	10.97	10.24	10.48	140079
2009-08-14	10.47	10.58	10.00	10.30	178277
2009-08-17	10.03	10.35	9.80	9.94	193287
2009-08-18	10.00	10.29	9.90	9.98	124653
2009-08-19	10.00	10.53	10.00	10.47	262936
2009-08-20	10.50	10.72	10.41	10.64	99463
2009-08-21	10.82	11.19	10.66	11.15	197448
2009-08-24	11.21	11.39	11.05	11.16	118386
2009-08-25	11.26	11.45	11.11	11.23	84768
2009-08-26	11.25	11.64	11.16	11.50	104553
2009-08-27	11.55	11.64	11.17	11.37	150208
2009-08-28	11.46	11.64	11.01	11.24	129445
2009-08-31	11.09	11.28	10.83	10.90	143774
2009-09-01	10.81	11.35	10.25	10.70	213451
2009-09-02	10.63	10.84	10.34	10.56	123225
2009-09-03	10.63	10.65	10.20	10.39	232078
2009-09-04	10.50	11.26	10.50	11.21	224094
2009-09-08	11.40	12.08	11.06	12.03	287284
2009-09-09	12.01	12.79	12.01	12.38	237156
2009-09-10	12.38	12.46	12.05	12.35	169706
2009-09-11	12.33	12.40	11.82	11.86	114432
2009-09-14	11.72	12.30	11.52	12.24	149553
2009-09-15	12.32	12.50	11.94	12.26	152389
2009-09-16	12.27	12.29	11.99	12.13	143874
2009-09-17	12.07	12.22	12.01	12.09	83573
2009-09-18	12.14	12.50	12.04	12.29	192726
2009-09-21	12.12	12.38	12.02	12.26	82921
2009-09-22	12.36	12.52	12.21	12.28	114898
2009-09-23	12.29	12.49	12.06	12.36	165978
2009-09-24	12.41	12.65	12.29	12.47	257538
2009-09-25	12.39	12.39	11.65	11.78	194282
2009-09-28	11.89	12.43	11.75	12.40	135203
2009-09-29	12.39	12.39	11.97	12.09	217475
2009-09-30	12.06	12.29	11.66	11.94	187342
2009-10-01	11.90	11.90	11.32	11.43	202460
2009-10-02	11.35	11.66	11.20	11.56	178513
2009-10-05	11.68	11.81	11.40	11.58	106884
2009-10-06	11.63	11.85	11.55	11.82	118957
2009-10-07	11.80	12.60	11.59	12.51	1265010
2009-10-08	12.65	13.33	12.31	13.08	812810
2009-10-09	13.03	13.35	12.85	13.34	302465
2009-10-12	13.33	13.88	13.27	13.67	485117
2009-10-13	13.72	13.76	13.42	13.72	299662
2009-10-14	13.91	13.91	13.56	13.67	226140
2009-10-15	13.55	13.66	13.47	13.60	232746
2009-10-16	13.51	13.65	13.33	13.51	267274
2009-10-19	13.51	13.66	13.28	13.65	210656
2009-10-20	13.60	13.73	13.48	13.59	315605
2009-10-21	13.48	13.90	13.48	13.54	482338
2009-10-22	13.50	13.70	13.26	13.63	218508
2009-10-23	13.73	13.79	13.24	13.29	280137
2009-10-26	13.34	13.52	12.93	13.04	330119
2009-10-27	13.08	13.30	12.61	12.67	260199
2009-10-28	12.67	12.78	11.42	11.46	649044
2009-10-29	11.77	12.00	11.53	11.83	218655
2009-10-30	11.76	11.76	11.24	11.36	247324
2009-11-02	11.41	11.63	10.83	11.05	235487
2009-11-03	10.99	11.06	10.66	11.03	226036
2009-11-04	11.11	11.11	10.70	10.77	250090
2009-11-05	10.95	11.39	10.85	11.28	156776
2009-11-06	11.18	11.41	11.06	11.34	125012
2009-11-09	11.47	11.55	11.30	11.37	150743
2009-11-10	11.41	11.61	11.15	11.32	210115
2009-11-11	11.37	11.66	11.25	11.61	201970
2009-11-12	11.55	11.91	11.36	11.42	276731
2009-11-13	11.41	11.50	11.10	11.26	197955
2009-11-16	11.41	11.93	11.28	11.89	467076
2009-11-17	11.76	11.84	11.53	11.68	141566
2009-11-18	11.72	11.77	11.30	11.43	449625
2009-11-19	11.26	11.35	11.00	11.24	153638
2009-11-20	11.15	11.55	11.15	11.48	156210
2009-11-23	11.61	12.07	11.58	11.68	195346
2009-11-24	11.66	11.70	11.35	11.46	87720
2009-11-25	11.49	11.72	11.27	11.32	315884
2009-11-27	11.03	11.25	10.86	10.87	109341
2009-11-30	10.88	10.90	10.51	10.68	214031
2009-12-01	10.83	11.30	10.75	11.26	209000
2009-12-02	11.23	11.57	11.16	11.35	180179
2009-12-03	11.38	11.41	10.98	11.00	107234
2009-12-04	11.27	11.72	11.08	11.37	155415
2009-12-07	11.33	11.63	11.12	11.40	117451
2009-12-08	11.27	11.58	11.17	11.47	157234
2009-12-09	11.42	11.66	11.30	11.64	130751
2009-12-10	11.69	11.80	11.34	11.69	193386
2009-12-11	11.73	11.74	11.44	11.61	130105
2009-12-14	11.74	12.15	11.71	12.15	143290
2009-12-15	12.07	12.15	12.00	12.10	149996
2009-12-16	12.19	12.43	12.05	12.42	200210
2009-12-17	12.30	12.48	11.85	12.36	279903
2009-12-18	12.40	12.55	12.17	12.32	254164
2009-12-21	12.34	12.49	12.19	12.45	91512
2009-12-22	12.45	12.75	12.33	12.71	122911
2009-12-23	12.74	13.32	12.57	13.31	212611
2009-12-24	13.37	14.20	12.94	13.36	414488
2009-12-28	13.46	13.46	12.69	12.79	226160
2009-12-29	12.79	12.79	11.88	12.51	322236
2009-12-30	12.48	12.85	12.23	12.41	707249
2009-12-31	12.44	12.62	12.20	12.36	217278
2010-01-04	12.57	12.71	12.46	12.70	156164
2010-01-05	12.72	13.61	12.64	13.53	534345
2010-01-06	13.53	14.26	13.44	14.17	565826
2010-01-07	14.11	14.19	13.62	14.15	362912
2010-01-08	14.14	14.24	13.92	14.24	198875
2010-01-11	14.24	14.24	13.69	13.80	154220
2010-01-12	13.72	13.72	13.27	13.36	140002
2010-01-13	13.39	13.82	13.27	13.58	147596
2010-01-14	13.53	13.86	13.38	13.63	151884
2010-01-15	13.70	13.70	12.99	13.04	333836
2010-01-19	13.02	13.16	12.76	13.07	207097
2010-01-20	12.98	13.13	12.54	12.79	150310
2010-01-21	12.79	13.14	12.55	12.76	231149
2010-01-22	12.75	13.19	12.50	12.51	344802
2010-01-25	12.67	12.75	12.01	12.47	325524
2010-01-26	12.48	12.48	11.96	11.96	153873
2010-01-27	11.96	12.25	11.85	12.20	165972
2010-01-28	12.20	12.20	11.50	11.57	228658
2010-01-29	11.65	11.98	11.27	11.27	151558
2010-02-01	11.29	11.49	10.85	11.34	347158
2010-02-02	11.38	11.52	11.20	11.36	158328
2010-02-03	11.36	11.46	11.16	11.20	112420
2010-02-04	11.07	11.14	10.52	10.55	279547
2010-02-05	10.51	10.71	10.30	10.59	249205
2010-02-08	10.61	10.78	10.42	10.67	135632
2010-02-09	10.84	10.88	10.66	10.75	119610
2010-02-10	10.71	10.90	10.51	10.82	106625
2010-02-11	10.81	10.95	10.62	10.95	102491
2010-02-12	10.79	11.06	10.62	11.00	121854
2010-02-16	11.11	11.11	10.83	10.97	111119
2010-02-17	10.95	10.99	10.62	10.78	215305
2010-02-18	10.80	11.06	10.78	11.04	144544
2010-02-19	11.04	11.08	10.80	10.95	129232
2010-02-22	11.00	11.01	10.84	10.88	85018
2010-02-23	10.82	11.04	10.65	10.99	157193
2010-02-24	11.00	11.03	10.87	10.97	120940
2010-02-25	10.84	11.10	10.65	10.66	91139
2010-02-26	10.70	10.82	10.50	10.53	142181
2010-03-01	10.65	11.10	10.63	11.04	168923
2010-03-02	11.10	11.40	11.08	11.34	102373
2010-03-03	11.40	11.76	11.34	11.45	153270
2010-03-04	11.50	11.67	11.41	11.65	67408
2010-03-05	11.69	12.20	11.62	12.11	147013
2010-03-08	12.16	12.19	11.53	11.61	171199
2010-03-09	11.60	11.79	11.28	11.52	140998
2010-03-10	11.49	11.80	11.41	11.57	144082
2010-03-11	11.55	11.61	11.40	11.55	86702
2010-03-12	11.58	11.70	11.28	11.67	215990
2010-03-15	11.67	11.67	11.12	11.17	322015
2010-03-16	11.56	11.65	10.93	11.01	229057
2010-03-17	11.09	11.41	11.02	11.15	167945
2010-03-18	11.30	12.79	11.24	12.73	678973
2010-03-19	12.77	12.77	11.61	11.78	457560
2010-03-22	11.70	12.35	11.62	12.02	293687
2010-03-23	12.00	12.15	11.80	12.10	92231
2010-03-24	12.09	12.20	11.94	11.98	304943
2010-03-25	12.12	12.40	11.86	11.88	142103
2010-03-26	11.96	12.01	11.50	11.55	131362
2010-03-29	11.54	11.80	11.50	11.70	122237
2010-03-30	11.71	11.94	11.68	11.78	160259
2010-03-31	11.69	12.06	11.58	11.77	181314
2010-04-01	11.91	11.99	11.53	11.86	170941
2010-04-05	11.95	12.80	11.89	12.60	370091
2010-04-06	12.55	12.57	12.22	12.38	108744
2010-04-07	12.33	12.35	11.99	12.09	113024
2010-04-08	11.99	12.18	11.84	12.08	95637
2010-04-09	12.05	12.12	11.81	11.83	106770
2010-04-12	11.88	12.14	11.80	11.91	102497
2010-04-13	11.91	11.98	11.76	11.83	75499
2010-04-14	11.87	12.38	11.87	12.36	114095
2010-04-15	12.37	12.65	12.29	12.57	180290
2010-04-16	12.56	12.69	12.38	12.63	256045
2010-04-19	12.60	12.75	12.30	12.69	165083
2010-04-20	12.78	13.80	12.69	13.77	331383
2010-04-21	13.75	14.17	13.38	14.11	613076
2010-04-22	13.93	14.50	13.67	14.29	346498
2010-04-23	14.30	14.37	13.52	13.90	212665
2010-04-26	13.93	14.19	13.93	13.99	129780
2010-04-27	13.88	14.22	13.75	13.84	203185
2010-04-28	13.82	13.90	13.53	13.80	163219
2010-04-29	13.87	13.89	13.55	13.85	121011
2010-04-30	13.84	13.88	13.34	13.35	122206
2010-05-03	13.39	13.99	13.15	13.85	224363
2010-05-04	13.58	13.58	12.96	13.16	195705
2010-05-05	12.91	13.46	12.59	13.34	189251
2010-05-06	13.20	13.38	11.75	12.71	312134
2010-05-07	12.57	13.00	11.95	12.07	270134
2010-05-10	13.02	13.02	12.28	12.84	171688
2010-05-11	12.65	13.99	12.65	13.79	403175
2010-05-12	13.96	14.77	13.66	14.76	447860
2010-05-13	14.75	15.87	14.56	14.83	614359
2010-05-14	14.58	14.58	13.99	14.16	326352
2010-05-17	14.31	15.15	14.26	14.99	315965
2010-05-18	15.15	15.19	14.17	14.32	309812
2010-05-19	14.23	14.59	13.96	14.40	242109
2010-05-20	13.91	14.22	13.43	13.43	356354
2010-05-21	13.22	14.18	13.01	13.71	299981
2010-05-24	13.71	14.14	13.52	13.55	128293
2010-05-25	13.14	13.57	12.51	13.48	224143
2010-05-26	13.57	13.90	13.30	13.63	338856
2010-05-27	14.04	16.16	13.95	16.04	838724
2010-05-28	15.89	15.98	15.39	15.49	609619
2010-06-01	15.70	18.04	15.70	17.69	1813154
2010-06-02	17.90	18.48	17.54	18.34	948152
2010-06-03	18.35	18.48	17.85	18.21	550252
2010-06-04	17.59	18.65	16.90	17.17	908124
2010-06-07	17.24	17.57	16.54	16.65	577969
2010-06-08	16.54	16.84	15.88	16.66	629171
2010-06-09	16.96	18.64	16.83	17.91	615277
2010-06-10	18.37	18.56	17.94	18.39	368267
2010-06-11	18.27	18.78	17.90	18.78	422228
2010-06-14	18.85	19.50	18.43	18.46	549151
2010-06-15	18.75	19.02	18.32	18.92	433684
2010-06-16	18.80	19.50	18.59	19.28	369625
2010-06-17	19.49	19.49	18.61	19.35	236502
2010-06-18	19.40	19.40	18.67	18.71	414885
2010-06-21	19.50	19.50	17.75	17.85	711514
2010-06-22	17.89	18.53	17.42	17.46	367440
2010-06-23	17.38	17.97	17.14	17.67	398428
2010-06-24	17.55	17.75	17.40	17.57	592105
2010-06-25	17.63	18.06	17.50	17.89	562534
2010-06-28	17.76	18.36	17.50	18.21	454687
2010-06-29	17.76	17.81	17.39	17.66	1595442
2010-06-30	17.71	18.72	17.66	17.98	569110
2010-07-01	18.14	18.22	16.86	17.63	685349
2010-07-02	17.74	18.13	17.54	17.95	236552
2010-07-06	18.36	18.40	17.48	17.52	259774
2010-07-07	17.68	18.75	17.29	18.72	317848
2010-07-08	18.97	19.00	18.33	18.81	214601
2010-07-09	18.75	19.49	18.59	19.47	352342
2010-07-12	19.44	19.90	19.10	19.55	388172
2010-07-13	19.85	20.20	19.57	20.05	473025
2010-07-14	20.02	20.18	19.89	20.08	276503
2010-07-15	20.05	20.18	19.52	20.04	243345
2010-07-16	19.91	19.91	19.04	19.09	423312
2010-07-19	19.11	19.59	18.32	18.75	350791
2010-07-20	18.40	19.05	17.86	18.99	370285
2010-07-21	19.23	19.71	19.06	19.12	277005
2010-07-22	19.57	20.80	19.50	20.66	533862
2010-07-23	20.59	20.93	20.34	20.78	286319
2010-07-26	20.93	21.71	20.65	21.52	391539
2010-07-27	21.73	22.00	21.50	21.64	333552
2010-07-28	21.48	21.65	20.27	20.39	401116
2010-07-29	20.52	20.96	19.66	20.33	247578
2010-07-30	19.89	20.70	19.71	20.61	333059
2010-08-02	21.04	21.25	20.42	20.45	232079
2010-08-03	20.27	20.93	19.96	20.30	208691
2010-08-04	20.38	20.84	20.06	20.29	215822
2010-08-05	20.04	20.62	20.04	20.12	138176
2010-08-06	19.82	20.54	19.80	20.20	241689
2010-08-09	20.33	20.68	20.03	20.65	286073
2010-08-10	20.67	23.00	20.65	22.75	1111389
2010-08-11	22.54	22.55	21.54	21.67	720488
2010-08-12	21.40	21.44	20.60	20.68	353181
2010-08-13	20.64	21.08	20.41	20.47	287395
2010-08-16	20.41	21.33	20.30	21.11	273676
2010-08-17	21.48	21.75	21.21	21.43	301288
2010-08-18	21.46	21.83	20.90	21.24	325430
2010-08-19	21.06	21.18	19.72	19.73	403186
2010-08-20	19.68	19.81	18.88	19.61	396638
2010-08-23	19.53	20.35	19.37	19.94	350607
2010-08-24	20.00	20.15	19.13	19.29	482756
2010-08-25	19.17	19.95	18.75	19.86	288443
2010-08-26	19.98	20.03	19.11	19.17	172618
2010-08-27	19.45	19.99	18.81	19.87	240646
2010-08-30	19.81	19.86	19.28	19.46	192080
2010-08-31	19.45	19.97	19.13	19.71	234582
2010-09-01	20.03	20.95	19.84	20.93	254353
2010-09-02	20.78	22.00	20.76	21.94	459932
2010-09-03	22.18	22.64	21.75	22.47	288733
2010-09-07	22.44	22.47	21.55	21.70	208277
2010-09-08	21.70	22.22	21.56	21.86	180925
2010-09-09	22.20	22.30	21.75	21.95	209500
2010-09-10	22.01	22.01	20.83	20.93	286682
2010-09-13	21.23	22.06	21.09	21.90	283066
2010-09-14	21.76	22.74	21.61	22.60	259428
2010-09-15	22.52	22.80	22.05	22.69	240154
2010-09-16	22.70	23.00	22.19	22.62	231222
2010-09-17	22.91	22.94	22.15	22.47	239027
2010-09-20	22.60	23.10	22.49	23.09	350946
2010-09-21	23.08	24.29	22.74	24.03	506962
2010-09-22	23.97	24.40	23.50	23.97	376105
2010-09-23	23.82	24.30	23.30	23.38	175862
2010-09-24	23.87	24.18	23.43	23.93	199236
2010-09-27	24.06	24.19	23.10	23.21	223929
2010-09-28	23.36	24.29	22.90	24.25	287851
2010-09-29	24.22	24.35	23.50	23.66	440009
2010-09-30	23.73	24.29	23.30	23.50	272164
2010-10-01	24.16	24.18	23.50	24.05	237457
2010-10-04	24.04	24.24	23.22	23.49	214194
2010-10-05	23.88	24.36	23.76	24.28	362215
2010-10-06	24.29	25.15	24.29	24.93	468113
2010-10-07	25.16	25.38	24.80	25.08	304115
2010-10-08	25.25	25.93	24.88	25.60	393389
2010-10-11	25.65	25.75	24.85	24.91	247628
2010-10-12	24.76	25.18	24.40	24.71	243861
2010-10-13	24.94	25.60	24.72	25.50	205124
2010-10-14	25.56	26.23	25.56	26.18	347066
2010-10-15	26.40	26.98	26.10	26.33	598882
2010-10-18	26.40	26.72	26.18	26.48	213587
2010-10-19	26.07	26.75	25.51	25.70	508478
2010-10-20	25.93	26.11	25.50	25.83	157759
2010-10-21	26.03	26.17	24.55	24.93	326005
2010-10-22	25.00	25.29	24.53	24.61	198659
2010-10-25	24.76	25.25	24.76	24.99	188539
2010-10-26	24.75	24.99	24.25	24.34	210496
2010-10-27	24.12	24.34	23.67	24.10	317919
2010-10-28	24.27	24.57	23.59	23.69	187478
2010-10-29	23.62	25.16	23.62	25.04	757721
2010-11-01	25.29	26.22	25.29	25.75	449486
2010-11-02	25.92	26.49	25.80	26.49	309992
2010-11-03	26.50	26.77	26.21	26.57	331681
2010-11-04	26.50	26.85	25.35	26.13	522196
2010-11-05	25.00	25.30	23.01	23.87	1054822
2010-11-08	23.77	23.91	23.10	23.12	614544
2010-11-09	23.26	23.96	23.20	23.81	409254
2010-11-10	23.83	24.20	23.65	24.20	256852
2010-11-11	24.00	24.14	23.55	23.73	199905
2010-11-12	23.50	23.85	23.15	23.32	162292
2010-11-15	23.55	23.73	23.33	23.41	127434
2010-11-16	23.30	23.43	21.51	22.34	605922
2010-11-17	22.32	22.60	22.15	22.50	206815
2010-11-18	23.00	24.16	22.81	23.90	386230
2010-11-19	23.91	24.30	23.52	24.10	193235
2010-11-22	24.10	24.30	23.71	24.30	154797
2010-11-23	23.90	24.46	23.61	24.28	140529
2010-11-24	24.56	25.27	24.47	25.05	152143
2010-11-26	24.71	25.46	24.71	24.94	92016
2010-11-29	24.84	25.24	24.25	24.98	136334
2010-11-30	24.66	25.20	24.36	24.77	201428
2010-12-01	25.30	26.61	25.29	26.55	613266
2010-12-02	26.69	27.20	26.50	26.98	357263
2010-12-03	26.90	29.67	26.62	28.97	879561
2010-12-06	29.09	29.90	28.73	29.12	428358
2010-12-07	29.62	29.79	28.89	29.02	342831
2010-12-08	29.21	29.50	28.80	28.94	268668
2010-12-09	29.26	29.34	28.93	29.23	427131
2010-12-10	29.36	30.30	29.26	29.86	291340
2010-12-13	29.91	30.41	29.56	29.60	349246
2010-12-14	29.70	29.75	28.46	28.57	365772
2010-12-15	28.50	28.97	27.83	27.93	403630
2010-12-16	27.93	29.34	27.90	29.33	483678
2010-12-17	29.43	30.00	28.83	29.06	425596
2010-12-20	29.08	29.50	28.90	28.97	278035
2010-12-21	29.26	29.83	29.22	29.76	264104
2010-12-22	30.00	30.74	29.59	30.72	325387
2010-12-23	30.86	30.87	30.23	30.55	195373
2010-12-27	30.59	31.22	29.99	31.19	147670
2010-12-28	31.32	31.98	31.04	31.98	274200
2010-12-29	32.00	32.00	30.49	31.02	284956
2010-12-30	31.15	31.20	30.07	30.60	718045
2010-12-31	31.14	31.15	30.60	30.65	166980
2011-01-03	31.15	32.45	31.15	31.88	433037
2011-01-04	32.41	32.41	31.05	31.90	345615
2011-01-05	31.91	34.93	31.91	34.89	884316
2011-01-06	34.90	35.15	34.40	34.78	375371
2011-01-07	34.97	35.00	34.00	34.59	222446
2011-01-10	34.41	34.92	33.75	34.80	325849
2011-01-11	35.00	36.24	34.62	35.98	419890
2011-01-12	36.72	37.00	35.39	35.70	503952
2011-01-13	35.82	38.32	35.60	37.29	621496
2011-01-14	37.29	37.75	36.28	37.45	363127
2011-01-18	37.46	37.80	37.15	37.50	307387
2011-01-19	37.90	37.96	34.21	34.44	767203
2011-01-20	33.98	34.00	31.75	32.53	849368
2011-01-21	33.09	33.13	32.17	32.83	414445
2011-01-24	32.83	32.92	32.26	32.48	312496
2011-01-25	32.16	32.36	31.60	32.20	271152
2011-01-26	32.16	33.85	31.75	33.46	451017
2011-01-27	33.62	34.48	33.00	34.11	285497
2011-01-28	34.01	34.73	33.50	33.57	370301
2011-01-31	33.50	34.40	32.95	33.84	427084
2011-02-01	34.20	36.44	33.95	36.34	394973
2011-02-02	36.15	36.64	36.00	36.40	264688
2011-02-03	36.59	37.09	35.93	36.90	202603
2011-02-04	36.90	37.55	36.64	37.31	149581
2011-02-07	37.40	37.83	37.25	37.62	338338
2011-02-08	37.62	37.84	37.31	37.84	245735
2011-02-09	37.78	37.80	37.20	37.49	250663
2011-02-10	37.15	37.91	36.87	37.66	292721
2011-02-11	37.40	40.48	37.26	40.47	527806
2011-02-14	40.27	40.35	39.73	39.92	350456
2011-02-15	39.82	40.07	39.00	39.94	323880
2011-02-16	40.26	43.79	40.14	42.78	701736
2011-02-17	42.93	44.86	42.12	44.79	595931
2011-02-18	44.85	45.00	41.16	41.86	652991
2011-02-22	40.70	40.70	39.14	39.84	694018
2011-02-23	39.90	39.97	37.01	37.76	757698
2011-02-24	37.74	40.00	37.28	39.82	524335
2011-02-25	40.02	41.99	39.84	41.98	503913
2011-02-28	42.01	42.82	41.45	42.09	404477
2011-03-01	42.48	42.48	40.40	40.58	335267
2011-03-02	40.37	40.97	39.70	40.04	403943
2011-03-03	40.30	41.77	40.30	41.72	263402
2011-03-04	41.59	42.10	41.15	41.80	256907
2011-03-07	41.80	42.79	40.20	40.82	301542
2011-03-08	40.73	41.98	40.04	41.74	386762
2011-03-09	41.70	41.82	40.85	41.26	249632
2011-03-10	40.83	40.85	39.08	39.40	467289
2011-03-11	39.06	40.82	38.65	40.27	468556
2011-03-14	39.91	40.45	39.00	39.48	518987
2011-03-15	37.50	38.57	35.20	38.18	808369
2011-03-16	41.00	46.00	40.97	45.46	3192213
2011-03-17	46.22	49.85	45.88	46.90	1663127
2011-03-18	47.90	49.07	46.03	46.57	891715
2011-03-21	44.92	46.76	44.08	46.73	953116
2011-03-22	46.54	50.66	46.43	50.60	1361614
2011-03-23	49.72	50.46	48.81	49.44	849441
2011-03-24	50.45	50.45	48.65	48.75	793755
2011-03-25	46.99	50.31	46.96	50.31	3491348
2011-03-28	50.11	52.81	49.75	52.36	1428703
2011-03-29	53.99	54.83	52.23	54.25	1353491
2011-03-30	54.80	54.94	52.24	53.19	1192707
2011-03-31	52.81	55.15	52.21	55.04	1471220
2011-04-01	55.57	56.00	54.90	55.53	700917
2011-04-04	56.00	57.66	55.36	57.58	846379
2011-04-05	57.29	60.43	57.23	60.07	1330088
2011-04-06	60.74	63.58	57.01	57.43	2214546
2011-04-07	58.02	58.57	55.63	56.93	1024447
2011-04-08	57.74	58.14	55.25	56.59	603971
2011-04-11	56.50	57.24	55.06	56.65	1243397
2011-04-12	55.93	56.03	51.62	51.91	1657500
2011-04-13	52.60	53.74	50.90	53.46	1239742
2011-04-14	53.01	54.43	52.01	54.10	572011
2011-04-15	53.84	54.21	51.43	52.84	1104421
2011-04-18	51.68	51.70	48.30	49.28	1610681
2011-04-19	49.25	52.37	49.00	50.94	1606113
2011-04-20	52.32	54.09	52.06	53.60	883661
2011-04-21	54.87	57.96	54.65	57.26	1160521
2011-04-25	57.21	57.24	52.21	54.85	1140087
2011-04-26	55.25	56.89	54.76	55.28	577476
2011-04-27	55.56	55.84	52.82	55.23	613090
2011-04-28	55.24	56.45	54.62	55.29	338161
2011-04-29	55.17	55.79	53.43	54.94	490834
2011-05-02	55.62	56.67	54.60	54.80	354975
2011-05-03	54.49	54.58	50.92	52.98	876174
2011-05-04	52.95	53.01	51.13	51.63	700053
2011-05-05	51.00	52.94	50.01	52.57	1089866
2011-05-06	53.30	55.95	53.02	54.23	1030328
2011-05-09	54.40	56.87	54.08	56.63	903665
2011-05-10	51.53	51.80	45.07	46.32	6002139
2011-05-11	46.33	48.19	43.16	43.42	2798106
2011-05-12	42.64	47.84	41.13	47.20	2959462
2011-05-13	47.00	48.18	44.94	45.08	1391003
2011-05-16	44.58	46.45	44.08	44.12	991472
2011-05-17	43.58	45.00	43.11	43.73	645540
2011-05-18	43.62	47.12	43.31	46.61	991620
2011-05-19	47.21	47.35	45.26	46.35	724951
2011-05-20	46.01	47.34	45.43	46.38	864336
2013-06-24	26.37	27.16	25.70	26.02	378079
2013-06-25	26.45	27.23	26.32	27.08	256334
2013-06-26	27.36	27.58	26.28	27.33	339628
2013-06-27	27.58	28.35	27.50	28.35	446559
2013-06-28	28.18	28.89	27.95	28.11	828243
2013-07-01	28.25	28.98	28.16	28.82	371588
2013-07-02	28.87	29.05	27.72	28.09	324183
2013-07-03	28.12	28.52	28.04	28.09	187841
2013-07-05	28.09	28.50	27.54	27.90	416047
2013-07-08	28.06	28.42	27.51	27.59	393163
2013-07-09	27.81	27.81	26.87	27.16	437652
2013-07-10	27.14	27.77	27.12	27.64	352006
2013-07-11	28.00	28.41	27.64	27.85	425931
2013-07-12	27.80	28.78	27.80	28.51	360649
2013-07-15	28.66	28.99	28.52	28.85	349086
2013-07-16	28.99	30.33	28.80	29.97	690165
2013-07-17	30.26	30.52	29.95	30.02	413404
2013-07-18	30.00	30.47	29.95	30.01	247189
2013-07-19	29.95	30.72	29.90	29.98	357566
2013-07-22	30.00	30.18	29.60	30.00	388751
2013-07-23	30.07	30.17	29.87	30.01	406804
2013-07-24	30.15	30.27	29.93	29.99	305221
2013-07-25	29.99	30.99	29.99	30.99	415397
2013-07-26	30.84	30.99	30.54	30.69	190579
2013-07-29	30.40	30.77	26.82	29.35	2623593
2013-07-30	29.54	29.89	29.22	29.32	344383
2013-07-31	29.38	29.47	28.56	28.95	353439
2013-08-01	29.30	29.40	28.51	28.66	452342
2013-08-02	28.49	28.89	28.39	28.52	257486
2013-08-05	28.53	29.43	28.40	28.85	385342
2013-08-06	28.84	29.28	28.27	28.35	365515
2013-08-07	28.31	28.69	28.25	28.29	398369
2013-08-08	28.65	29.55	28.52	29.37	795191
2013-08-09	34.50	35.40	30.56	31.48	4987976
2013-08-12	31.81	34.55	31.54	34.50	2027691
2013-08-13	34.78	38.00	34.33	37.93	2125789
2013-08-14	38.00	38.10	35.76	35.89	1020096
2013-08-15	35.75	36.63	35.01	36.14	743241
2013-08-16	35.86	36.57	35.32	35.46	470778
2013-08-19	35.69	36.31	35.46	35.49	366980
2013-08-20	35.65	35.69	35.01	35.32	385379
2013-08-21	35.04	35.29	33.53	33.88	858682
2013-08-22	33.87	34.93	33.87	34.74	274829
2013-08-23	34.87	35.32	34.54	35.28	339990
2013-08-26	35.36	36.00	34.88	34.93	420658
2013-08-27	34.44	34.99	33.51	33.86	457536
2013-08-28	33.83	35.13	33.54	34.48	348394
2013-08-29	34.48	35.89	34.48	35.26	457432
2013-08-30	35.13	35.62	34.53	34.61	262669
2013-09-03	35.41	36.00	35.03	35.35	431859
2013-09-04	35.32	35.80	35.14	35.67	421984
2013-09-05	35.81	37.86	35.81	37.28	1001194
2013-09-06	37.71	37.92	35.65	35.88	707001
2013-09-09	36.08	36.73	35.64	36.18	448538
2013-09-10	36.32	36.50	35.17	36.23	666588
2013-09-11	36.16	36.50	35.07	35.38	490226
2013-09-12	34.31	34.46	31.52	32.18	2984616
2013-09-13	32.41	33.75	32.41	33.53	897678
2013-09-16	33.85	34.25	33.72	33.87	490913
2013-09-17	33.85	34.16	33.41	33.58	319963
2013-09-18	33.49	33.88	32.30	33.26	543868
2013-09-19	33.42	34.00	32.75	33.01	276900
2013-09-20	33.01	33.34	32.31	32.51	468468
2013-09-23	32.48	33.07	30.95	31.39	777098
2013-09-24	31.37	31.77	30.50	31.55	546289
2013-09-25	31.52	32.04	31.15	31.34	401041
2013-09-26	31.55	32.36	31.44	32.01	311404
2013-09-27	31.99	32.62	31.64	31.92	336977
2013-09-30	31.72	32.20	31.00	32.03	427407
2013-10-01	29.62	30.97	28.72	30.86	2108180
2013-10-02	30.57	31.17	30.26	30.75	702378
2013-10-03	30.66	31.47	30.35	31.19	482162
2013-10-04	31.15	31.62	31.03	31.36	406155
2013-10-07	31.26	33.55	31.26	32.92	942424
2013-10-08	32.85	32.85	30.63	31.35	771368
2013-10-09	31.41	31.51	30.55	30.89	359552
2013-10-10	31.30	32.16	31.02	31.43	404401
2013-10-11	31.22	32.09	31.03	32.06	521300
2013-10-14	31.86	33.13	31.30	32.91	471790
2013-10-15	33.25	33.50	32.15	32.22	666182
2013-10-16	32.45	32.50	31.66	31.81	480899
2013-10-17	31.82	32.13	30.48	31.03	1006608
2013-10-18	31.07	31.45	30.94	31.07	512796
2013-10-21	31.05	31.39	30.91	31.07	426075
2013-10-22	31.20	31.48	30.63	31.08	514915
2013-10-23	31.00	31.53	30.82	31.11	478326
2013-10-24	31.40	31.84	31.04	31.67	306874
2013-10-25	31.80	31.80	31.03	31.19	225587
2013-10-28	31.11	32.17	30.95	32.01	411640
2013-10-29	32.03	33.33	32.03	33.27	588445
2013-10-30	33.38	33.48	31.65	31.77	407502
2013-10-31	31.69	32.21	31.40	31.90	472490
2013-11-01	31.85	32.10	31.00	31.45	449337
2013-11-04	31.50	31.80	30.82	30.83	700999
2013-11-05	30.70	30.99	30.30	30.52	430491
2013-11-06	30.70	30.90	29.53	29.99	1051858
2013-11-07	30.10	30.35	29.07	29.15	828519
2013-11-08	34.50	36.98	33.20	36.61	3849260
2013-11-11	37.00	37.34	35.98	36.51	1348254
2013-11-12	36.23	36.49	35.15	35.50	765610
2013-11-13	35.25	37.24	34.57	37.10	894713
2013-11-14	37.25	37.53	36.31	37.01	702861
2013-11-15	36.98	37.24	36.86	37.06	603045
2013-11-18	37.13	39.47	37.13	38.14	1061508
2013-11-19	38.28	38.49	37.02	37.32	546345
2013-11-20	37.53	38.67	37.30	38.08	561004
2013-11-21	38.33	39.74	37.94	38.20	985256
2013-11-22	32.50	36.40	31.03	35.26	3237249
2013-11-25	36.17	36.50	34.72	35.17	733226
2013-11-26	36.10	36.51	34.92	36.24	763737
2013-11-27	36.39	37.05	35.93	36.14	520512
2013-11-29	36.30	36.71	35.90	36.11	175511
2013-12-02	35.98	36.63	35.27	35.46	407103
2013-12-03	35.51	36.03	32.79	33.14	1937426
2013-12-04	33.15	34.64	33.15	33.67	653740
2013-12-05	33.57	34.10	32.87	33.17	525998
2013-12-06	33.70	33.86	32.92	33.41	326483
2013-12-09	33.53	33.66	32.50	32.97	398473
2013-12-10	32.83	33.36	32.70	32.75	457197
2013-12-11	32.77	33.25	31.57	31.84	560054
2013-12-12	31.80	31.99	31.31	31.43	434522
2013-12-13	31.55	32.30	31.55	31.91	440398
2013-12-16	32.50	34.89	32.31	34.03	1008517
2013-12-17	34.00	34.39	33.60	33.98	344217
2013-12-18	33.95	34.55	33.57	34.38	351505
2013-12-19	34.45	34.45	33.64	33.70	239840
2013-12-20	33.77	34.06	33.22	33.92	577642
2013-12-23	34.51	34.51	33.85	34.00	274890
2013-12-24	34.53	34.24	33.60	33.84	281593
2013-12-26	34.06	34.25	33.80	33.94	266474
2013-12-27	34.03	34.03	33.04	33.41	306995
2013-12-30	33.82	34.10	33.18	33.71	264120
2013-12-31	33.74	34.68	33.33	34.36	446120
2014-01-02	34.35	34.60	33.60	33.81	597518
2014-01-03	33.90	34.30	33.75	33.84	418370
2014-01-06	34.16	34.25	32.54	33.04	1191071
2014-01-07	33.12	34.50	33.00	34.11	670441
2014-01-08	34.25	35.60	34.11	35.30	606368
2014-01-09	35.47	35.91	34.11	34.27	470278
2014-01-10	35.09	35.11	33.77	34.64	521205
2014-01-13	34.63	35.14	33.31	33.57	801011
2014-01-14	33.70	34.73	33.35	34.65	591879
2014-01-15	34.75	35.82	34.46	34.82	442356
2014-01-16	34.90	35.09	34.20	34.31	282027
2014-01-17	34.20	34.85	33.77	33.86	274202
2014-01-21	34.00	34.02	33.24	33.26	453176
2014-01-22	33.18	33.62	33.12	33.35	254257
2014-01-23	33.04	33.34	32.03	32.32	540804
2014-01-24	32.02	32.93	31.33	31.49	492704
2014-01-27	31.50	31.85	31.05	31.06	458712
2014-01-28	31.20	31.51	30.48	31.49	411820
2014-01-29	31.18	31.52	30.77	30.96	215786
2014-01-30	30.99	33.33	30.99	32.89	583452
2014-01-31	32.23	33.02	32.06	32.48	291443
2014-02-03	32.49	32.86	30.11	30.90	695527
2014-02-04	30.99	31.64	30.69	31.21	333367
2014-02-05	31.13	31.52	30.25	30.63	387150
2014-02-06	30.84	31.44	30.80	30.99	398235
2014-02-07	31.16	32.00	30.96	31.75	238354
2014-02-10	31.70	31.96	31.07	31.71	278298
2014-02-11	31.86	32.12	31.51	32.08	291073
2014-02-12	32.06	32.88	31.72	31.94	318346
2014-02-13	31.50	32.25	31.40	32.19	199739
2014-02-14	32.20	32.50	31.74	32.12	190139
2014-02-18	33.00	34.30	32.36	34.03	601867
2014-02-19	33.77	34.00	33.35	33.50	313049
2014-02-20	33.37	33.87	33.30	33.72	224879
2014-02-21	33.99	33.99	33.09	33.13	328454
2014-02-24	33.17	33.90	33.16	33.64	284312
2014-02-25	33.54	34.64	33.35	34.07	599959
2014-02-26	34.17	34.40	33.35	34.09	633556
2014-02-27	34.10	35.18	34.04	35.13	393896
2014-02-28	33.02	35.37	32.04	34.54	1623164
2014-03-03	33.91	34.09	33.15	33.41	527700
2014-03-04	33.75	34.77	33.65	34.35	670520
2014-03-05	34.19	34.56	33.84	34.15	340214
2014-03-06	34.15	34.71	34.01	34.41	319613
2014-03-07	34.55	34.77	34.00	34.11	221374
2014-03-10	33.96	34.16	33.51	33.80	213902
2014-03-11	33.77	33.96	32.75	33.03	425993
2014-03-12	32.75	33.25	32.75	33.22	521184
2014-03-13	33.23	33.66	32.81	33.02	412838
2014-03-14	32.85	33.97	32.85	33.54	328013
2014-03-17	33.77	34.18	33.49	33.85	306788
2014-03-18	34.00	35.02	34.00	34.49	482438
2014-03-19	34.37	34.60	33.70	33.99	272007
2014-03-20	33.99	34.53	33.90	34.53	270730
2014-03-21	34.68	35.52	34.66	34.85	540128
2014-03-24	34.99	35.11	34.08	34.19	657772
2014-03-25	34.44	34.65	33.37	33.53	353546
2014-03-26	33.78	34.08	32.17	32.18	422955
2014-03-27	32.25	32.92	31.61	31.80	452786
2014-03-28	31.79	32.57	31.49	31.62	334470
2014-03-31	31.80	32.03	31.25	31.91	468745
2014-04-01	31.90	32.96	31.71	32.15	627551
2014-04-02	32.39	32.39	31.78	32.11	569725
2014-04-03	32.19	32.59	30.80	30.92	857048
2014-04-04	31.22	31.31	28.55	29.20	1034913
2014-04-07	29.00	29.51	27.81	28.81	874695
2014-04-08	28.72	29.79	28.64	29.49	485006
2014-04-09	29.64	30.45	29.64	30.20	547200
2014-04-10	30.28	30.28	28.64	29.05	401633
2014-04-11	28.72	29.50	28.60	28.85	433684
2014-04-14	29.17	29.50	28.62	29.00	294379
2014-04-15	29.04	29.60	27.84	29.27	536377
2014-04-16	29.46	29.60	28.51	29.35	302823
2014-04-17	29.30	29.76	29.09	29.42	197736
2014-04-21	29.42	29.86	29.05	29.35	216413
2014-04-22	29.40	29.81	29.22	29.27	298494
2014-04-23	29.20	29.59	28.88	29.47	260067
2014-04-24	29.74	29.78	28.75	28.90	406048
2014-04-25	28.70	28.91	28.01	28.26	315291
2014-04-28	28.46	28.50	24.94	26.02	1252588
2014-04-29	26.17	26.64	25.69	26.26	434900
2014-04-30	26.23	26.71	25.92	26.06	455990
2014-05-01	26.12	26.86	25.65	25.93	501278
2014-05-02	26.00	26.70	25.96	26.22	377286
2014-05-05	26.03	26.49	23.45	23.67	2041882
2014-05-06	23.47	24.41	22.69	22.93	1436684
2014-05-07	23.09	24.69	22.82	24.61	1132269
2014-05-08	24.67	25.44	24.10	24.87	1621810
2014-05-09	28.00	28.93	26.56	28.65	2098753
2014-05-12	28.95	29.45	26.51	26.68	1795075
2014-05-13	26.80	26.92	25.32	25.38	1001084
2014-05-14	25.39	25.86	24.48	24.54	1215636
2014-05-15	24.48	25.64	24.26	25.52	855268
2014-05-16	25.53	25.85	25.26	25.82	666820
2014-05-19	25.75	25.93	25.17	25.52	743894
2014-05-20	25.50	25.60	24.24	24.25	936613
2014-05-21	24.32	24.73	24.24	24.34	440064
2014-05-22	24.54	24.87	24.05	24.31	566153
2014-05-23	24.30	24.78	24.20	24.57	525363
2014-05-27	25.07	25.92	25.00	25.39	1260126
2014-05-28	25.51	26.90	25.45	26.75	749095
2014-05-29	26.80	27.11	26.15	26.62	381573
2014-05-30	26.66	26.88	26.14	26.16	534421
2014-06-02	26.37	26.59	25.97	26.05	503646
2014-06-03	26.00	26.29	25.66	25.86	362767
2014-06-04	25.80	25.82	25.25	25.28	434619
2014-06-05	25.65	28.32	25.57	27.63	872160
2014-06-06	27.99	28.36	27.49	27.87	606740
2014-06-09	27.98	29.85	27.85	29.04	825383
2014-06-10	29.03	29.03	28.51	28.95	457822
2014-06-11	28.67	29.71	28.52	29.58	506766
2014-06-12	29.51	30.16	29.11	29.83	658523
2014-06-13	29.99	30.46	29.41	30.26	682997
2014-06-16	30.16	30.64	29.64	30.25	465140
2014-06-17	30.22	30.97	30.15	30.82	536953
2014-06-18	30.83	31.31	30.55	31.21	487760
2014-06-19	31.24	31.36	29.88	30.47	571826
2014-06-20	30.43	30.43	28.75	29.64	1252555
2014-06-23	29.60	29.87	29.23	29.58	508493
2014-06-24	29.50	30.25	29.17	29.29	609985
2014-06-25	29.11	29.43	28.70	29.26	404571
2014-06-26	29.23	29.40	28.78	29.18	285845
2014-06-27	29.61	31.85	29.60	31.51	1279196
2014-06-30	31.54	32.32	31.01	32.10	720018
2014-07-01	32.24	33.14	31.57	32.90	1098561
2014-07-02	32.61	33.26	32.04	32.16	734936
2014-07-03	32.36	32.44	31.81	32.07	333025
2014-07-07	32.05	32.16	31.43	31.56	388266
2014-07-08	31.59	31.61	30.25	31.01	735042
2014-07-09	31.07	31.24	30.54	31.00	399642
2014-07-10	30.45	31.92	30.15	31.52	885178
2014-07-11	31.89	31.88	31.14	31.67	544929
2014-07-14	32.01	32.07	30.93	31.02	513706
2014-07-15	31.01	31.12	29.84	30.05	572806
2014-07-16	30.08	30.60	29.37	29.52	408928
2014-07-17	29.37	29.74	28.77	28.90	471786
2014-07-18	28.94	30.77	28.75	30.44	730676
2014-07-21	30.22	31.13	30.20	30.85	497063
2014-07-22	31.00	31.69	30.88	31.12	485592
2014-07-23	31.20	31.42	30.51	30.52	370722
2014-07-24	30.58	30.91	30.26	30.51	291046
2014-07-25	30.34	30.50	29.57	29.96	466533
2014-07-28	29.95	31.29	29.81	30.97	467866
2014-07-29	31.02	31.32	30.74	30.93	410670
2014-07-30	31.80	31.93	30.98	31.50	441236
2014-07-31	31.72	31.72	30.62	30.66	409083
2014-08-01	30.59	30.90	29.83	30.40	542653
2014-08-04	30.60	31.36	30.40	31.28	506487
2014-08-05	31.11	31.59	30.83	31.22	403817
2014-08-06	30.94	32.10	30.77	31.46	666231
2014-08-07	31.73	31.84	31.05	31.23	630164
2014-08-08	31.07	32.25	30.00	30.71	1183704
2014-08-11	30.97	32.74	30.46	32.38	1077397
2014-08-12	32.38	33.50	32.20	32.85	829264
2014-08-13	33.00	33.36	32.57	33.19	494767
2014-08-14	33.16	33.79	32.75	33.25	477724
2014-08-15	33.13	33.56	32.74	33.04	468839
2014-08-18	33.30	33.80	33.12	33.43	463465
2014-08-19	33.40	34.10	33.25	33.32	576198
2014-08-20	33.01	33.57	32.81	33.48	438369
2014-08-21	33.36	35.38	33.31	34.85	867134
2014-08-22	34.92	35.37	34.53	34.55	504031
2014-08-25	34.84	34.95	34.21	34.38	361814
2014-08-26	34.37	34.89	34.16	34.77	359244
2014-08-27	34.72	34.80	34.27	34.58	356708
2014-08-28	34.35	35.10	34.25	34.73	351592
2014-08-29	34.73	34.83	34.36	34.74	359663
2014-09-02	34.97	35.29	34.33	35.18	718545
2014-09-03	35.27	35.80	34.56	34.68	811808
2014-09-04	34.87	39.72	34.86	36.96	2729321
2014-09-05	37.11	37.31	36.15	36.91	659906
2014-09-08	36.94	37.94	36.75	37.40	701692
2014-09-09	37.44	38.13	33.67	34.71	2243578
2014-09-10	34.76	36.25	34.76	35.96	865945
2014-09-11	35.86	36.15	35.12	35.87	614420
2014-09-12	36.02	36.57	35.71	35.91	541438
2014-09-15	36.00	36.42	35.13	36.09	661195
2014-09-16	35.99	36.28	35.86	36.14	386142
2014-09-17	35.98	36.90	35.81	36.23	553898
2014-09-18	36.36	36.63	36.12	36.60	378842
2014-09-19	36.91	36.91	35.11	35.24	1147548
2014-09-22	35.11	35.20	33.35	33.55	883074
2014-09-23	33.54	34.06	32.88	33.43	582072
2014-09-24	33.45	33.94	33.32	33.79	314362
2014-09-25	33.78	33.94	32.94	33.20	373085
2014-09-26	33.26	33.79	33.08	33.51	445400
2014-09-29	33.05	33.94	33.00	33.36	320003
2014-09-30	33.40	33.72	32.42	32.64	455619
2014-10-01	32.53	33.13	32.18	32.31	518576
2014-10-02	32.37	33.17	32.12	32.87	606700
2014-10-03	33.24	33.71	32.89	32.90	392724
2014-10-06	33.02	33.25	32.10	32.14	584759
2014-10-07	31.96	31.96	30.39	30.41	803444
2014-10-08	30.33	30.86	28.91	30.31	941539
2014-10-09	30.29	30.29	28.92	29.10	721934
2014-10-10	28.88	28.99	27.53	27.67	848032
2014-10-13	27.66	28.38	27.17	27.49	774464
2014-10-14	27.61	28.79	27.61	28.24	579095
2014-10-15	28.00	30.16	27.76	30.08	980472
2014-10-16	29.61	30.47	29.42	29.86	617622
2014-10-17	30.33	30.69	29.21	29.44	651357
2014-10-20	29.37	30.15	29.29	30.05	277792
2014-10-21	30.31	31.30	30.31	31.20	413553
2014-10-22	31.22	31.62	30.11	30.14	340776
2014-10-23	30.47	31.35	30.47	31.03	377707
2014-10-24	31.01	31.01	29.74	29.95	505661
2014-10-27	29.65	30.15	29.28	30.08	316540
2014-10-28	30.38	31.30	30.16	30.89	393437
2014-10-29	30.85	31.32	30.45	30.91	323554
2014-10-30	30.63	31.47	30.51	30.95	367507
2014-10-31	31.64	31.80	30.86	31.28	576272
2014-11-03	31.20	31.20	28.75	28.91	1329976
2014-11-04	28.70	28.81	27.83	28.11	1136751
2014-11-05	28.26	28.58	27.50	27.82	799741
2014-11-06	27.80	28.09	27.00	27.33	1187886
2014-11-07	25.17	26.90	24.78	25.75	2952903
2014-11-10	25.66	26.54	25.61	26.45	1193829
2014-11-11	26.52	26.90	26.19	26.77	827212
2014-11-12	26.57	27.52	26.57	27.46	594053
2014-11-13	27.61	28.22	27.61	27.72	152044
2014-11-14	26.50	27.65	26.24	27.55	506010
2014-11-17	27.34	27.59	26.85	26.96	422645
2014-11-18	26.96	28.28	26.89	28.12	616579
2014-11-19	28.10	28.35	27.39	27.64	506613
2014-11-20	27.43	28.45	27.10	28.24	491858
2014-11-21	28.68	28.91	28.03	28.06	429788
2014-11-24	28.07	28.46	27.83	28.26	369297
2014-11-25	28.30	28.47	27.72	27.88	388673
2014-11-26	27.62	28.07	27.35	27.91	341567
2014-11-28	27.94	27.98	27.48	27.74	199482
2014-12-01	27.58	27.59	26.79	26.99	500024
2014-12-02	26.93	27.61	26.77	27.31	354113
2014-12-03	27.21	28.11	27.18	27.54	303662
2014-12-04	27.39	27.92	26.95	27.15	311153
2014-12-05	27.15	27.79	27.01	27.40	283033
2014-12-08	27.10	27.74	26.57	26.83	567321
2014-12-09	26.45	27.99	26.20	27.64	499757
2014-12-10	27.67	27.99	26.78	26.92	393626
2014-12-11	27.00	27.43	26.77	26.86	276886
2014-12-12	26.60	27.43	26.58	26.61	438586
2014-12-15	26.86	26.99	25.79	25.81	701948
2014-12-16	25.72	26.50	25.55	25.59	626061
2014-12-17	25.57	26.41	25.39	26.40	485703
2014-12-18	26.84	27.71	26.82	27.48	423107
2014-12-19	27.43	27.80	27.11	27.63	655058
2014-12-22	27.54	27.63	27.05	27.63	263037
2014-12-23	27.75	28.26	27.46	27.82	252003
2014-12-24	27.84	28.27	27.54	27.88	153491
2014-12-26	27.90	28.46	27.84	28.13	267522
2014-12-29	28.10	28.44	28.04	28.06	217434
2014-12-30	27.87	28.18	27.60	27.94	162250
2014-12-31	27.98	28.12	27.65	27.75	305928
2015-01-02	27.97	28.37	27.59	27.97	282941
2015-01-05	27.82	27.98	27.17	27.44	332253
2015-01-06	27.45	27.64	26.68	27.03	437802
2015-01-07	27.16	27.94	27.16	27.75	398707
2015-01-08	28.01	28.39	27.70	28.14	423711
2015-01-09	28.10	29.42	28.10	29.10	549454
2015-01-12	29.01	29.19	28.47	28.78	430807
2015-01-13	29.00	29.33	28.25	28.64	494606
2015-01-14	28.06	28.58	27.29	27.56	568408
2015-01-15	27.55	27.85	25.93	25.99	616495
2015-01-16	25.95	26.30	25.66	25.98	516408
2015-01-20	26.00	26.68	25.61	26.44	566492
2015-01-21	26.44	27.10	26.31	26.66	324490
2015-01-22	26.91	27.67	26.86	27.50	419590
2015-01-23	27.50	28.46	27.50	28.20	445846
2015-01-26	34.44	34.44	29.52	30.13	5325468
2015-01-27	30.00	31.41	30.00	31.07	1261116
2015-01-28	31.28	33.33	31.28	33.25	1386450
2015-01-29	33.18	33.25	31.28	32.07	1055727
2015-01-30	31.96	32.31	30.56	31.86	1106594
2015-02-02	32.05	34.00	31.95	33.39	1089760
2015-02-03	33.53	33.92	33.20	33.57	588842
2015-02-04	33.44	33.64	32.91	33.34	558024
2015-02-05	33.57	33.71	33.17	33.46	478820
2015-02-06	33.59	34.18	33.21	33.60	470267
2015-02-09	33.54	34.09	33.12	33.92	320627
2015-02-10	34.01	34.17	33.38	33.65	359311
2015-02-11	33.68	34.58	33.58	34.45	542186
2015-02-12	34.80	35.95	34.48	35.25	816526
2015-02-13	35.23	35.76	34.51	35.57	524948
2015-02-17	35.60	35.84	35.00	35.63	445668
2015-02-18	35.50	35.81	35.02	35.68	369780
2015-02-19	35.52	35.92	35.26	35.81	425387
2015-02-20	35.98	36.45	35.59	35.94	713202
2015-02-23	35.94	36.09	35.20	35.62	520198
2015-02-24	35.49	35.92	35.08	35.50	569053
2015-02-25	35.58	35.76	35.18	35.57	545596
2015-02-26	35.63	36.93	35.50	36.76	1063525
2015-02-27	34.01	35.25	33.04	34.39	1535832
2015-03-02	34.59	37.38	34.59	37.20	1125698
2015-03-03	37.14	37.19	35.84	35.98	642412
2015-03-04	35.76	36.74	35.42	36.58	535673
2015-03-05	36.88	39.09	36.58	38.87	1119889
2015-03-06	38.47	39.25	38.24	38.58	658840
2015-03-09	38.65	38.99	38.02	38.05	665590
2015-03-10	37.75	38.19	37.14	37.67	527331
2015-03-11	37.60	38.78	37.57	38.32	632835
2015-03-12	38.80	41.25	38.79	40.09	1698435
2015-03-13	40.41	42.06	40.29	41.63	980743
2015-03-16	41.70	41.77	40.80	41.74	696790
2015-03-17	41.51	45.48	41.37	45.07	2107468
2015-03-18	44.87	46.44	44.78	46.13	2004074
2015-03-19	46.00	46.47	43.89	44.31	1097413
2015-03-20	44.31	44.59	43.34	44.42	858801
2015-03-23	44.58	47.45	44.42	46.81	1324189
2015-03-24	46.88	47.83	46.70	47.23	952167
2015-03-25	47.02	47.71	46.06	46.12	833053
2015-03-26	45.70	46.46	43.34	45.64	1152435
2015-03-27	45.54	46.96	45.43	46.78	572123
2015-03-30	46.56	47.88	46.30	46.63	958617
2015-03-31	46.22	47.46	46.15	46.75	534536
2015-04-01	46.79	47.33	46.15	46.99	569522
2015-04-02	47.05	47.47	46.56	47.16	537417
2015-04-06	46.88	47.39	46.30	46.92	439634
2015-04-07	47.05	47.48	46.38	46.43	497807
2015-04-08	46.29	47.39	45.89	46.92	570663
2015-04-09	47.04	48.30	46.90	47.42	601592
2015-04-10	47.58	48.34	47.43	47.85	364473
2015-04-13	47.89	48.02	47.15	47.27	441836
2015-04-14	47.22	47.57	46.12	46.66	483637
2015-04-15	46.70	49.42	46.34	48.59	843408
2015-04-16	48.70	49.52	48.61	49.01	802911
2015-04-17	48.61	48.71	47.36	48.20	398936
2015-04-20	48.24	48.84	47.71	48.24	388144
2015-04-21	48.35	48.59	47.50	47.56	471520
2015-04-22	47.38	47.72	46.34	46.98	598970
2015-04-23	46.71	47.75	46.51	47.34	429564
2015-04-24	47.45	48.17	47.15	47.60	320869
2015-04-27	47.87	48.17	46.38	46.60	451046
2015-04-28	46.80	46.99	45.07	46.00	431056
2015-04-29	45.85	46.51	45.41	45.45	313918
2015-04-30	45.11	45.22	43.72	44.07	590758
2015-05-01	44.17	45.38	44.17	44.59	490538
2015-05-04	44.79	46.29	44.79	45.67	413183
2015-05-05	45.50	46.01	44.80	45.10	462465
2015-05-06	45.13	45.49	44.61	44.93	208093
2015-05-07	44.98	45.83	44.42	45.20	531089
2015-05-08	46.20	51.63	46.20	49.98	1630851
2015-05-11	49.82	49.98	48.56	49.37	671831
2015-05-12	49.06	49.17	48.04	48.23	881594
2015-05-13	48.81	49.99	48.35	49.41	462321
2015-05-14	49.91	51.24	49.49	50.88	667983
2015-05-15	50.62	51.39	50.14	50.39	780377
2015-05-18	50.43	51.53	50.40	51.12	644431
2015-05-19	51.42	51.94	50.61	51.32	900487
2015-05-20	51.30	52.99	51.08	52.60	737829
2015-05-21	52.76	53.65	52.54	52.55	782031
2015-05-22	52.56	54.73	52.56	53.46	1367327
2015-05-26	54.74	54.99	52.80	53.65	1170187
2015-05-27	53.49	54.65	52.92	54.12	703572
2015-05-28	53.92	54.79	53.80	53.92	469345
2015-05-29	54.02	54.55	53.50	53.71	623260
2015-06-01	54.26	54.98	53.32	54.89	489536
2015-06-02	54.73	55.55	54.34	54.97	467901
2015-06-03	55.07	55.83	54.84	55.29	789105
2015-06-04	55.00	55.55	54.58	54.83	360263
2015-06-05	55.11	55.68	54.57	55.20	501889
2015-06-08	55.19	55.80	54.80	54.95	314897
2015-06-09	54.86	55.16	53.83	55.06	560014
2015-06-10	55.35	55.73	54.78	54.89	416749
2015-06-11	55.14	55.26	54.37	54.82	258100
2015-06-12	54.61	54.96	53.32	53.63	769090
2015-06-15	53.39	54.29	52.73	53.74	591417
2015-06-16	53.79	54.44	52.76	52.97	576272
2015-06-17	53.00	53.74	53.00	53.22	403877
2015-06-18	53.26	54.89	53.26	54.46	555674
2015-06-19	54.63	54.80	53.80	54.29	537350
2015-06-22	54.79	55.00	54.38	54.51	290584
2015-06-23	54.80	54.90	53.50	53.91	339189
2015-06-24	53.78	54.24	52.83	53.00	313347
2015-06-25	53.03	53.99	52.90	53.89	414960
2015-06-26	54.00	54.75	52.39	52.63	659044
2015-06-29	52.14	52.66	50.72	51.14	455827
2015-06-30	51.47	52.31	51.11	51.73	394794
2015-07-01	52.31	53.19	51.38	51.59	431448
2015-07-02	51.50	52.03	50.12	50.52	524613
2015-07-06	49.94	52.06	49.69	51.17	485618
2015-07-07	51.20	51.48	49.19	50.11	646957
2015-07-08	49.56	50.41	47.73	48.24	887301
2015-07-09	49.00	49.99	48.22	48.63	1059962
2015-07-10	49.25	49.81	47.97	48.02	830379
2015-07-13	48.19	48.90	46.79	47.96	853566
2015-07-14	48.11	48.66	47.59	48.24	578488
2015-07-15	48.11	48.99	47.74	47.80	383157
2015-07-16	47.87	48.87	47.48	48.31	615470
2015-07-17	48.34	48.93	47.96	48.21	499711
2015-07-20	48.36	48.99	47.81	47.94	357298
2015-07-21	47.98	48.76	47.26	47.75	319474
2015-07-22	47.33	48.17	47.14	48.11	524650
2015-07-23	48.11	48.81	47.52	47.63	407737
2015-07-24	47.73	48.09	47.38	47.52	331650
2015-07-27	47.12	48.28	46.71	47.30	249940
2015-07-28	47.50	48.35	46.36	47.76	472104
2015-07-29	47.69	48.26	47.19	47.91	281124
2015-07-30	47.58	48.25	47.48	47.93	255545
2015-07-31	48.12	48.45	47.59	47.71	300289
2015-08-03	47.90	48.00	47.01	47.10	568228
2015-08-04	47.00	47.38	46.21	46.29	554355
2015-08-05	46.13	47.28	45.82	46.08	930083
2015-08-06	46.36	47.23	44.35	44.66	1377279
2015-08-07	42.93	43.89	40.14	41.53	2548157
2015-08-10	41.89	42.41	40.21	40.27	1041058
2015-08-11	39.41	40.82	38.69	39.77	852915
2015-08-12	39.25	40.68	38.28	40.42	881518
2015-08-13	40.29	40.98	40.00	40.05	469594
2015-08-14	39.87	39.98	38.66	38.72	670282
2015-08-17	38.48	40.89	37.70	40.67	894694
2015-08-18	40.55	41.01	38.60	38.68	669487
2015-08-19	38.28	38.66	37.62	37.73	481920
2015-08-20	37.46	37.62	35.84	35.90	711558
2015-08-21	35.32	36.61	35.02	35.46	709874
2015-08-24	34.00	36.72	33.11	35.18	885920
2015-08-25	36.56	36.75	35.20	35.27	560938
2015-08-26	36.00	37.04	36.00	36.87	690402
2015-08-27	37.09	37.98	36.69	37.85	634250
2015-08-28	37.58	37.93	37.14	37.53	242222
2015-08-31	37.49	38.00	36.64	36.84	368608
2015-09-01	36.10	36.86	35.97	36.06	345899
2015-09-02	36.46	36.76	36.00	36.76	202496
2015-09-03	36.97	37.99	36.25	36.35	231444
2015-09-04	35.91	36.94	35.86	36.72	312473
2015-09-08	37.71	38.22	37.00	38.15	434541
2015-09-09	38.61	39.11	38.12	38.60	713502
2015-09-10	38.62	38.98	38.08	38.38	279263
2015-09-11	38.08	38.40	37.31	37.75	209687
2015-09-14	37.71	37.89	37.23	37.44	157612
2015-09-15	37.64	38.12	37.22	37.95	223851
2015-09-16	38.07	38.63	37.59	38.52	216213
2015-09-17	38.44	39.74	38.30	38.97	268075
2015-09-18	38.51	38.99	38.35	38.50	357443
2015-09-21	38.58	38.98	37.86	38.29	393813
2015-09-22	37.72	37.86	36.44	36.66	416400
2015-09-23	36.63	36.97	35.57	35.63	373838
2015-09-24	35.42	35.76	35.02	35.64	251618
2015-09-25	35.90	36.31	35.25	35.45	262956
2015-09-28	35.15	35.56	33.70	34.07	508852
2015-09-29	33.99	34.25	33.43	33.73	420237
2015-09-30	34.00	34.65	33.60	33.90	331717
2015-10-01	33.99	34.20	32.47	33.01	446043
2015-10-02	32.78	34.42	32.59	34.40	329462
2015-10-05	34.82	36.09	34.13	35.83	388085
2015-10-06	35.87	36.51	35.47	35.55	329043
2015-10-07	35.88	36.78	35.29	36.10	405377
2015-10-08	35.97	36.53	35.70	36.37	203877
2015-10-09	36.72	41.10	36.56	39.83	1304109
2015-10-12	39.84	39.99	38.41	38.87	322345
2015-10-13	38.77	39.64	38.20	38.39	291803
2015-10-14	38.34	39.13	38.19	38.32	257531
2015-10-15	38.39	39.38	38.34	39.29	280406
2015-10-16	35.67	37.01	34.29	35.05	1505055
2015-10-19	35.62	36.10	34.84	35.20	511053
2015-10-20	35.06	35.21	34.32	34.47	296781
2015-10-21	34.95	34.95	33.26	33.36	332369
2015-10-22	33.75	34.11	33.48	33.71	438227
2015-10-23	33.75	34.58	33.25	34.30	514584
2015-10-26	34.09	34.46	33.60	33.69	345483
2015-10-27	33.84	34.20	33.06	33.63	434560
2015-10-28	33.61	36.24	33.57	36.01	665078
2015-10-29	36.14	36.74	35.15	35.33	465862
2015-10-30	35.28	36.03	34.29	34.31	316838
2015-11-02	34.31	35.16	34.13	34.70	507908
2015-11-03	34.52	36.25	34.37	36.00	448825
2015-11-04	35.94	36.70	35.91	36.49	317871
2015-11-05	36.65	36.81	35.54	35.93	502816
2015-11-06	38.90	42.44	37.91	40.55	2786461
2015-11-09	41.41	41.52	40.11	40.26	929434
2015-11-10	40.21	40.65	39.30	40.54	502084
2015-11-11	40.54	40.74	40.10	40.27	336460
2015-11-12	40.02	41.16	39.96	40.39	448544
2015-11-13	40.19	41.11	39.82	39.92	815199
2015-11-16	39.72	40.99	39.72	40.99	409975
2015-11-17	41.01	41.62	40.43	40.82	345764
2015-11-18	40.95	43.56	40.80	43.51	783601
2015-11-19	43.62	48.45	43.62	48.18	2290442
2015-11-20	48.20	50.06	48.03	48.71	1088775
2015-11-23	48.59	49.09	47.65	48.17	658753
2015-11-24	48.06	49.29	47.98	48.47	489854
2015-11-25	48.45	52.87	48.29	51.95	1866705
2015-11-27	53.00	55.50	52.14	52.82	1426835
2015-11-30	54.99	55.31	51.76	52.56	1020378
2015-12-01	52.58	54.17	51.97	53.33	652078
2015-12-02	53.00	57.10	52.80	55.90	1709921
2015-12-03	56.52	57.53	52.25	53.22	1443532
2015-12-04	53.48	55.21	52.38	54.71	759676
2015-12-07	54.50	57.93	54.50	55.59	1278114
2015-12-08	54.86	56.45	54.66	55.85	585302
2015-12-09	55.99	56.67	53.73	55.13	688357
2015-12-10	54.72	55.93	54.56	55.43	519287
2015-12-11	54.05	54.85	52.55	52.68	770130
2015-12-14	52.47	53.92	51.56	53.26	839670
2015-12-15	53.58	53.67	50.00	50.91	1572944
2015-12-16	50.84	52.33	50.02	51.80	683758
2015-12-17	51.90	52.50	50.43	50.96	318011
2015-12-18	49.95	52.20	49.50	50.94	981615
2015-12-21	51.32	52.77	51.32	52.60	435664
2015-12-22	52.73	53.48	51.60	52.35	285007
2015-12-23	52.75	52.75	51.67	52.45	236613
2015-12-24	52.66	53.25	52.12	52.64	117454
2015-12-28	52.36	52.62	51.04	52.44	315230
2015-12-29	52.64	52.65	51.55	52.36	240230
2015-12-30	52.96	57.20	52.96	56.02	1579901
2015-12-31	56.31	56.59	54.41	54.44	788630
2016-01-04	53.60	54.50	52.78	53.43	491840
2016-01-05	53.87	54.34	51.90	52.77	367340
2016-01-06	51.80	52.46	51.12	51.80	484017
2016-01-07	50.64	51.44	48.70	49.61	748468
2016-01-08	50.27	52.44	49.74	50.22	843480
2016-01-11	50.15	50.95	48.89	49.85	770006
2016-01-12	50.53	51.11	48.38	49.78	742363
2016-01-13	50.19	51.68	48.31	48.78	1014619
2016-01-14	48.99	50.53	48.53	49.95	1125955
2016-01-15	48.65	49.39	44.27	45.16	1537840
2016-01-19	46.01	48.06	45.18	45.69	780295
2016-01-20	44.94	45.50	42.03	44.70	1263724
2016-01-21	44.96	45.79	43.78	44.70	733721
2016-01-22	45.83	46.68	45.23	46.17	595902
2016-01-25	46.07	47.34	45.58	45.73	539421
2016-01-26	45.74	46.69	45.74	46.18	439064
2016-01-27	45.98	46.58	44.78	44.95	394886
2016-01-28	45.25	46.00	44.03	44.30	405134
2016-01-29	44.59	49.67	44.59	49.10	1572099
2016-02-01	49.07	49.72	47.57	48.80	637375
2016-02-02	48.17	49.22	47.55	48.36	712962
2016-02-03	48.61	49.00	46.24	47.82	835355
2016-02-04	47.32	48.72	46.78	48.24	446587
2016-02-05	48.00	48.60	45.05	45.42	721515
2016-02-08	44.97	44.97	40.44	41.69	1218229
2016-02-09	41.51	44.03	41.50	42.93	634666
2016-02-10	43.14	44.21	42.63	43.21	571320
2016-02-11	42.12	43.63	41.82	43.28	580200
2016-02-12	43.93	45.63	43.02	44.90	675277
2016-02-16	45.73	45.96	44.13	45.02	608876
2016-02-17	45.02	46.54	44.79	46.02	763385
2016-02-18	46.41	49.19	46.21	48.54	963173
2016-02-19	48.34	48.53	47.06	47.42	740852
2016-02-22	47.67	49.64	47.50	49.27	462677
2016-02-23	48.84	49.44	48.48	48.53	507964
2016-02-24	48.08	51.18	47.82	50.42	633570
2016-02-25	50.37	51.25	49.03	49.68	851661
2016-02-26	42.32	44.38	42.30	43.99	3021919
2016-02-29	43.80	48.73	43.80	47.78	1169592
2016-03-01	48.41	50.62	48.14	50.22	1087560
2016-03-02	50.09	51.11	49.27	50.73	611504
2016-03-03	50.67	50.77	48.39	49.09	876486
2016-03-04	49.25	49.36	48.16	48.79	542609
2016-03-07	48.50	51.82	48.24	51.81	751835
2016-03-08	51.70	52.20	50.64	51.81	720278
2016-03-09	51.88	52.83	51.14	52.00	614188
2016-03-10	52.04	52.96	49.67	52.00	655533
2016-03-11	50.69	52.06	50.45	51.97	490336
2016-03-14	51.90	52.44	51.39	51.51	375114
2016-03-15	51.10	52.14	50.55	51.02	394605
2016-03-16	50.88	51.83	50.54	50.92	526481
2016-03-17	51.10	54.68	50.74	53.67	734837
2016-03-18	54.00	54.12	52.60	52.60	594904
2016-03-21	53.45	53.72	52.64	52.79	401178
2016-03-22	52.17	53.78	52.14	53.40	436630
2016-03-23	53.43	53.69	51.15	51.17	416880
2016-03-24	51.17	51.17	50.90	51.68	900
2016-03-28	51.46	52.14	50.72	50.80	67265
2016-03-29	50.90	52.98	50.60	50.91	457937
2016-03-30	53.50	55.91	53.33	54.76	1328784
2016-03-31	54.63	55.18	53.91	54.76	441038
2016-04-01	53.71	55.15	53.41	54.92	400701
2016-04-04	55.12	55.30	54.50	54.91	463185
2016-04-05	54.32	54.79	53.35	54.17	506827
2016-04-06	54.45	55.25	54.27	54.99	578143
2016-04-07	54.70	55.02	53.61	53.82	385799
2016-04-08	54.59	55.91	53.66	54.42	479754
2016-04-11	54.52	55.39	53.83	53.97	416337
2016-04-12	54.09	54.43	53.18	53.80	311469
2016-04-13	53.93	56.27	53.86	56.22	577083
2016-04-14	56.40	59.66	56.27	57.88	1439394
2016-04-15	57.55	58.65	56.76	57.90	376520
2016-04-18	58.03	62.53	57.92	62.36	1728092
2016-04-19	62.32	63.00	59.82	61.80	1633797
2016-04-20	62.00	62.10	61.06	61.57	515209
2016-04-21	61.34	61.63	60.33	61.08	411019
2016-04-22	60.66	62.68	60.49	62.00	736971
2016-04-25	61.61	62.24	59.79	60.15	484505
2016-04-26	60.55	61.63	60.09	61.49	536678
2016-04-27	60.97	61.14	58.87	60.01	631892
2016-04-28	59.77	59.96	58.02	58.18	424653
2016-04-29	58.08	58.70	57.10	58.31	661303
2016-05-02	58.39	59.01	56.72	58.99	499092
2016-05-03	58.71	59.31	57.53	58.06	506232
2016-05-04	57.94	58.00	56.04	56.32	484562
2016-05-05	56.81	57.16	55.42	56.25	546289
2016-05-06	53.16	59.00	53.11	55.82	958500
2016-05-09	56.00	56.48	54.20	54.33	631272
2016-05-10	54.43	54.78	52.84	53.80	668997
2016-05-11	53.89	55.12	53.06	54.01	424022
2016-05-12	54.49	55.33	52.25	52.89	457742
2016-05-13	52.55	53.93	51.88	52.85	572868
2016-05-16	53.00	54.88	52.79	54.34	467416
2016-05-17	53.98	53.98	52.34	53.02	734102
2016-05-18	52.62	54.25	52.03	53.83	459285
2016-05-19	53.49	54.12	52.90	53.36	491102
2016-05-20	53.90	56.81	53.55	56.41	668932
2016-05-23	59.32	62.45	59.25	61.29	1934563
2016-05-24	62.00	64.83	61.94	64.39	1862179
2016-05-25	64.50	66.65	64.50	65.97	1313570
2016-05-26	66.00	68.17	65.01	67.91	1021153
2016-05-27	67.64	67.96	66.12	67.78	665363
2016-05-31	68.12	68.14	66.93	67.15	609274
2016-06-01	67.01	68.64	66.22	68.30	839135
2016-06-02	68.19	70.58	68.02	69.80	1103837
2016-06-03	69.67	70.23	67.37	68.59	590545
2016-06-06	68.60	70.50	67.12	70.37	774479
2016-06-07	70.28	71.37	69.89	70.42	553821
2016-06-08	70.41	70.81	69.07	70.64	470092
2016-06-09	70.03	71.46	70.03	70.84	498221
2016-06-10	70.08	70.21	68.25	68.80	703370
2016-06-13	68.33	69.48	67.13	67.54	572052
2016-06-14	67.29	68.26	66.50	67.85	367767
2016-06-15	68.52	69.74	68.16	68.69	505732
2016-06-16	68.22	69.74	67.60	68.76	406221
2016-06-17	68.88	69.97	67.81	68.94	891504
2016-06-20	70.03	70.72	69.36	69.45	457755
2016-06-21	69.44	70.24	66.88	67.51	558420
2016-06-22	67.52	67.80	65.84	67.15	815411
2016-06-23	67.66	69.39	67.61	69.11	507005
2016-06-24	66.17	66.70	64.41	65.39	1244226
2016-06-27	64.27	65.70	62.52	63.03	692828
2016-06-28	64.14	65.65	63.47	65.55	811195
2016-06-29	66.55	67.05	63.54	66.19	1223314
2016-06-30	66.25	67.87	65.30	67.80	624781
2016-07-01	67.79	69.62	67.45	68.12	529773
2016-07-05	67.87	68.02	65.71	66.29	395463
2016-07-06	65.73	66.90	65.41	66.35	355927
2016-07-07	66.72	69.03	66.30	67.84	677851
2016-07-08	68.74	70.95	68.13	70.69	621014
2016-07-11	71.27	73.24	69.72	69.87	875973
2016-07-12	70.56	71.48	69.60	69.84	580961
2016-07-13	69.95	70.08	68.56	68.69	409619
2016-07-14	69.34	69.60	68.90	69.19	310629
2016-07-15	69.50	69.82	69.01	69.50	291689
2016-07-18	69.86	70.10	69.18	69.73	479723
2016-07-19	69.75	69.99	68.74	68.87	341652
2016-07-20	69.00	69.85	68.99	69.66	411117
2016-07-21	69.11	69.85	68.02	68.08	370830
2016-07-22	68.25	68.85	67.32	68.57	455933
2016-07-25	68.67	69.15	67.78	68.26	230632
2016-07-26	68.12	69.20	67.15	67.33	580891
2016-07-27	68.32	72.87	68.13	72.27	1282913
2016-07-28	72.17	72.46	69.69	71.11	594243
2016-07-29	71.16	71.80	70.49	70.84	340676
2016-08-01	70.95	74.39	70.84	73.82	974426
2016-08-02	74.00	74.18	71.93	72.22	706395
2016-08-03	72.33	72.43	71.55	71.98	411965
2016-08-04	72.25	72.45	69.09	70.25	1078169
2016-08-05	63.15	67.35	58.50	64.62	5357308
2016-08-08	64.65	65.44	62.53	63.92	1806520
2016-08-09	63.99	64.37	62.03	62.24	782068
2016-08-10	62.24	63.20	61.74	61.92	707830
2016-08-11	61.55	62.45	61.55	61.72	491244
2016-08-12	61.71	62.33	58.82	59.66	2039514
2016-08-15	60.15	61.35	59.80	60.72	967821
2016-08-16	60.50	60.73	59.07	59.49	1176634
2016-08-17	59.68	59.90	58.82	59.34	534269
2016-08-18	59.55	61.45	59.35	61.23	824425
2016-08-19	61.29	64.33	61.25	62.30	1319319
2016-08-22	61.90	62.49	59.76	60.69	745733
2016-08-23	61.58	61.81	60.20	60.25	612408
2016-08-24	59.96	60.47	59.16	59.31	403160
2016-08-25	59.72	60.10	59.29	59.52	613821
2016-08-26	59.31	59.99	59.02	59.19	402085
2016-08-29	59.19	60.06	59.00	59.63	505921
2016-08-30	59.47	60.23	59.43	59.47	524636
2016-08-31	59.50	59.50	56.95	57.59	703021
2016-09-01	57.60	58.01	56.57	57.29	729294
2016-09-02	57.86	57.95	57.21	57.43	416014
2016-09-06	57.82	58.18	56.59	57.66	839500
2016-09-07	57.82	59.74	57.70	59.08	862235
2016-09-08	59.00	59.00	58.14	58.60	599758
2016-09-09	58.21	59.14	57.84	58.00	777134
2016-09-12	57.63	59.01	56.85	59.00	597606
2016-09-13	58.69	58.94	57.34	58.05	548321
2016-09-14	58.08	58.88	57.56	58.30	525854
2016-09-15	58.24	60.81	58.24	59.86	531935
2016-09-16	59.75	62.57	59.55	62.03	963106
2016-09-19	62.78	63.39	60.96	61.34	565795
2016-09-20	61.56	61.68	59.68	59.71	400495
2016-09-21	59.89	61.29	59.01	61.04	398686
2016-09-22	61.07	62.47	61.07	62.09	486383
2016-09-23	61.22	61.24	58.24	58.82	679310
2016-09-26	58.88	58.88	57.25	57.79	424085
2016-09-27	58.02	58.76	57.03	58.75	439864
2016-09-28	58.86	59.63	57.64	58.49	487500
2016-09-29	58.14	58.32	55.04	55.26	1037181
2016-09-30	55.25	56.02	50.63	55.51	2291117
2016-10-03	55.58	56.50	55.30	55.63	737799
2016-10-04	55.48	55.55	52.13	52.70	1135089
2016-10-05	53.06	53.13	51.62	52.37	692023
2016-10-06	52.28	52.72	51.25	52.57	561185
2016-10-07	52.50	53.13	52.16	52.53	676026
2016-10-10	52.80	53.66	52.80	53.25	347578
2016-10-11	53.00	53.20	49.22	50.44	1634457
2016-10-12	50.63	51.29	49.30	49.47	702815
2016-10-13	48.83	49.97	47.88	49.76	712691
2016-10-14	50.24	50.67	49.02	49.22	421769
2016-10-17	49.25	49.94	49.20	49.26	463838
2016-10-18	49.83	50.41	49.36	50.22	419498
2016-10-19	50.27	50.81	49.38	50.35	444967
2016-10-20	50.07	50.81	49.85	50.43	248503
2016-10-21	49.85	50.07	49.26	49.59	303158
2016-10-24	50.11	51.05	50.11	50.72	459181
2016-10-25	50.80	51.03	49.58	49.70	366879
2016-10-26	49.58	49.99	49.32	49.54	556667
2016-10-27	50.05	50.19	49.20	49.74	435766
2016-10-28	49.67	51.06	49.45	49.81	554101
2016-10-31	50.25	52.20	49.70	51.70	592466
2016-11-01	51.80	52.63	50.68	51.60	665982
2016-11-02	51.65	53.45	50.75	50.80	439830
2016-11-03	51.30	52.50	50.80	51.95	945233
2016-11-04	50.75	55.70	50.55	53.50	983917
2016-11-07	54.75	55.48	53.80	55.30	560191
2016-11-08	55.30	56.55	54.80	56.05	459579
2016-11-09	54.50	56.45	53.70	55.80	529012
2016-11-10	56.65	58.70	56.05	56.25	754820
2016-11-11	56.55	63.15	56.50	62.85	1118227
2016-11-14	63.15	64.25	60.60	62.20	710259
2016-11-15	62.25	62.35	58.75	60.55	938977
2016-11-16	60.35	61.65	58.35	58.55	511552
2016-11-17	58.45	58.80	57.35	57.83	630127
2016-11-18	58.00	59.35	57.55	58.10	385757
2016-11-21	58.25	58.80	57.30	57.90	384835
2016-11-22	58.50	58.60	57.35	57.65	443694
2016-11-23	57.25	58.45	56.50	57.30	393251
2016-11-25	57.50	57.55	56.53	57.40	230032
2016-11-28	57.50	58.00	55.06	55.55	702619
2016-11-29	55.60	55.75	53.55	53.75	554461
2016-11-30	53.85	54.80	52.10	54.65	603076
2016-12-01	54.65	55.45	53.05	54.00	524016
2016-12-02	54.15	54.75	53.65	53.80	311155
2016-12-05	54.30	55.90	54.20	55.30	342927
2016-12-06	55.30	56.18	54.85	55.70	381145
2016-12-07	55.50	56.30	55.20	55.95	342828
2016-12-08	56.15	59.00	55.95	58.95	507644
2016-12-09	59.30	62.05	59.13	61.85	847271
2016-12-12	61.90	62.20	57.80	58.20	901159
2016-12-13	58.35	60.09	58.20	59.30	560774
2016-12-14	59.10	59.50	57.15	57.55	490003
2016-12-15	57.65	60.15	57.35	59.15	411676
2016-12-16	59.40	59.85	57.06	59.40	510509
2016-12-19	57.00	59.40	56.65	59.30	447829
2016-12-20	59.50	60.70	58.85	59.10	443242
2016-12-21	59.25	59.40	57.85	58.00	253621
2016-12-22	58.05	58.80	57.05	57.05	393598
2016-12-23	55.85	58.05	55.30	57.95	397292
2016-12-27	58.20	61.00	58.20	60.93	378289
2016-12-28	60.50	61.10	57.30	57.50	795223
2016-12-29	57.35	58.28	55.90	56.55	368515
2016-12-30	56.10	56.81	55.50	56.30	288590
2017-01-03	57.40	58.05	56.30	57.35	378037
2017-01-04	57.85	59.90	57.85	59.80	398278
2017-01-05	59.75	60.40	58.25	59.30	322152
2017-01-06	59.30	59.75	57.30	57.50	342624
2017-01-09	57.50	58.20	57.05	57.05	239911
2017-01-10	57.50	57.85	56.55	57.80	348311
2017-01-11	57.80	58.85	57.20	58.15	210562
2017-01-12	57.95	58.20	56.20	57.90	291292
2017-01-13	58.00	59.20	57.90	58.20	267230
2017-01-17	59.35	59.40	56.75	57.20	450286
2017-01-18	57.35	57.80	56.15	57.20	302477
2017-01-19	57.30	57.65	56.65	57.00	285807
2017-01-20	57.25	59.15	56.85	59.05	481456
2017-01-23	59.00	62.30	58.85	61.60	1113824
2017-01-24	61.85	67.25	61.81	64.20	1475288
2017-01-25	64.80	67.00	63.70	66.50	809948
2017-01-26	66.60	67.25	64.60	65.15	441329
2017-01-27	65.10	65.50	64.30	64.75	347820
2017-01-30	64.00	64.15	62.50	63.15	489071
2017-01-31	62.80	66.10	62.35	66.00	486745
2017-02-01	67.00	67.88	64.30	66.35	579061
2017-02-02	66.60	67.00	63.10	64.05	588549
2017-02-03	64.60	64.95	63.90	64.90	300635
2017-02-06	64.70	64.80	63.90	64.70	197597
2017-02-07	64.60	64.90	63.35	64.10	287041
2017-02-08	64.00	64.50	63.40	63.95	477266
2017-02-09	64.00	64.45	63.65	63.80	461918
2017-02-10	64.30	65.14	63.60	63.90	272832
2017-02-13	64.45	65.20	63.75	64.80	340341
2017-02-14	64.55	67.50	64.30	67.15	758934
2017-02-15	69.00	73.65	68.65	70.35	1495677
2017-02-16	70.70	72.95	70.05	71.30	1294067
2017-02-17	71.10	72.60	70.60	72.15	809527
2017-02-21	72.40	72.50	70.65	71.55	715220
2017-02-22	71.60	72.05	70.35	71.25	554002
2017-02-23	71.55	71.58	66.65	67.45	1328241
2017-02-24	74.00	82.50	73.40	81.00	4784510
2017-02-27	81.95	88.50	81.84	87.30	2633730
2017-02-28	87.35	87.50	84.25	84.85	1412788
2017-03-01	86.75	87.05	83.60	85.50	1038020
2017-03-02	85.20	85.75	84.25	84.45	880029
2017-03-03	84.45	84.70	83.15	83.95	696161
2017-03-06	83.20	83.60	81.25	81.75	897481
2017-03-07	81.45	83.85	81.24	83.25	652677
2017-03-08	83.45	84.15	82.95	83.40	360393
2017-03-09	83.10	83.75	82.35	83.10	404561
2017-03-10	83.55	83.90	82.15	83.10	425211
2017-03-13	83.00	83.85	82.65	83.70	631205
2017-03-14	83.20	83.60	81.55	82.90	527737
2017-03-15	83.40	86.20	82.75	85.75	1095678
2017-03-16	86.30	86.51	83.45	84.40	614642
2017-03-17	84.30	86.35	83.80	85.50	655816
2017-03-20	85.05	87.15	84.73	85.25	469435
2017-03-21	85.65	86.45	81.50	81.60	836777
2017-03-22	81.20	82.20	79.55	82.15	834946
2017-03-23	82.35	84.15	81.15	83.10	394013
2017-03-24	83.35	85.30	82.15	83.40	487556
2017-03-27	82.00	84.45	80.20	83.75	650266
2017-03-28	83.55	85.70	83.19	84.80	456160
2017-03-29	84.65	85.40	84.15	84.65	290138
2017-03-30	85.05	89.95	85.05	86.70	1376119
2017-03-31	86.90	87.30	84.75	86.10	661567
2017-04-03	86.25	87.65	84.15	85.05	660690
2017-04-04	85.20	85.85	83.95	84.60	456001
2017-04-05	85.30	86.15	83.75	84.00	583406
2017-04-06	83.95	84.60	82.96	84.15	475252
2017-04-07	84.00	85.65	83.83	84.45	406550
2017-04-10	84.55	86.60	84.30	85.35	459835
2017-04-11	85.30	86.35	81.60	83.85	570729
2017-04-12	83.95	83.95	81.19	81.65	523566
2017-04-13	81.25	82.55	80.80	81.00	437109
2017-04-17	81.50	82.35	81.00	81.80	316608
2017-04-18	81.60	82.20	80.98	81.50	382719
2017-04-19	81.85	83.90	81.70	82.90	423911
2017-04-20	84.20	87.25	84.05	87.20	777663
2017-04-21	87.10	87.30	84.55	85.10	539907
2017-04-24	87.00	87.00	84.65	86.35	407790
2017-04-25	87.20	89.20	86.45	88.45	739876
2017-04-26	89.30	89.95	87.50	89.20	637084
2017-04-27	89.65	92.30	89.65	91.05	689055
2017-04-28	91.15	91.60	88.18	89.35	707818
2017-05-01	89.75	90.35	88.75	89.90	437303
2017-05-02	90.10	90.75	88.75	89.60	289066
2017-05-03	88.80	90.73	88.35	90.50	444463
2017-05-04	90.50	91.50	88.55	89.85	1104303
2017-05-05	103.90	113.00	101.75	111.30	4866441
2017-05-08	111.30	116.85	111.01	112.85	2420867
2017-05-09	112.80	115.60	112.25	113.80	967912
2017-05-10	114.90	116.75	114.05	115.00	930770
2017-05-11	115.30	115.80	113.13	113.60	720660
2017-05-12	113.10	114.50	111.60	114.20	550152
2017-05-15	114.20	117.35	114.20	116.90	854334
2017-05-16	117.50	117.85	114.80	117.05	710274
2017-05-17	115.25	115.45	110.55	110.85	1022757
2017-05-18	110.30	114.80	108.20	113.75	981325
2017-05-19	114.70	115.60	112.90	114.60	593269
2017-05-22	115.65	118.20	115.30	116.95	771092
2017-05-23	117.40	117.70	113.28	113.85	843520
2017-05-24	114.40	115.45	112.80	114.35	567395
2017-05-25	115.00	115.28	114.21	114.75	311376
2017-05-26	114.95	115.25	113.55	115.00	395036
2017-05-30	114.35	115.65	113.75	113.95	566485
2017-05-31	114.45	114.70	111.75	113.40	810484
2017-06-01	114.30	116.35	113.50	115.65	662993
2017-06-02	115.90	117.75	114.65	117.10	698271
2017-06-05	117.50	121.75	115.90	120.55	1421912
2017-06-06	121.00	125.20	119.91	124.45	1222236
2017-06-07	125.55	127.30	122.45	124.40	1132181
2017-06-08	125.65	127.45	123.60	127.10	892963
2017-06-09	128.00	130.65	121.10	124.80	1415556
2017-06-12	121.70	121.78	112.05	116.95	1948053
2017-06-13	121.15	122.10	114.45	120.15	1446965
2017-06-14	121.85	121.85	116.05	118.30	765907
2017-06-15	116.80	116.80	114.05	115.45	815171
2017-06-16	115.00	118.25	114.65	116.90	604976
2017-06-19	117.90	121.05	117.28	120.05	584276
2017-06-20	120.00	121.00	116.55	117.10	671574
2017-06-21	117.50	119.60	117.50	117.95	470367
2017-06-22	118.00	118.90	115.60	118.35	361808
2017-06-23	118.20	120.75	117.20	117.45	4526334
2017-06-26	119.00	119.95	115.25	117.50	575471
2017-06-27	116.80	116.95	114.50	114.75	693568
2017-06-28	115.55	115.80	112.40	114.95	1092986
2017-06-29	114.35	114.40	107.76	110.65	1246977
2017-06-30	110.40	111.15	108.25	109.25	722598
2017-07-03	109.90	111.70	108.15	108.65	417757
2017-07-05	109.10	112.70	109.10	111.40	707169
2017-07-06	109.65	111.25	108.75	109.85	956967
2017-07-07	110.90	112.65	110.55	111.15	440431
2017-07-10	110.55	111.10	108.30	108.95	814795
2017-07-11	108.50	110.66	107.50	109.10	678699
2017-07-12	109.75	116.90	109.75	115.15	984157
2017-07-13	116.75	117.50	114.85	115.60	807514
2017-07-14	117.80	120.50	117.15	119.65	956624
2017-07-17	120.00	120.50	118.00	118.30	596193
2017-07-18	118.50	123.50	117.60	123.25	1197349
2017-07-19	124.25	126.30	123.30	124.30	925671
2017-07-20	124.70	124.90	121.75	123.35	736130
2017-07-21	122.80	123.30	121.05	123.10	457297
2017-07-24	123.10	124.40	121.65	123.90	565477
2017-07-25	124.20	125.40	121.85	125.10	782828
2017-07-26	125.50	127.78	123.15	123.65	602444
2017-07-27	124.45	125.00	118.00	120.55	900463
2017-07-28	119.95	122.15	118.40	121.30	457818
2017-07-31	121.80	123.60	119.85	120.60	729377
2017-08-01	121.05	122.15	119.40	120.35	633297
2017-08-02	122.85	122.85	116.80	120.05	1243850
2017-08-03	119.90	120.90	117.70	119.10	1358495
2017-08-04	117.05	122.50	112.80	117.55	1810438
2017-08-07	117.35	119.65	115.80	117.70	657112
2017-08-08	117.05	120.30	117.05	118.05	563734
2017-08-09	116.50	116.90	114.00	116.05	691872
2017-08-10	115.35	115.65	110.15	110.45	855503
2017-08-11	109.65	112.25	108.15	111.45	685400
2017-08-14	113.20	113.30	110.30	111.65	572435
2017-08-15	112.00	113.85	111.35	111.75	604212
2017-08-16	112.15	114.65	111.50	114.05	482348
2017-08-17	113.15	115.75	111.98	112.15	527088
2017-08-18	112.50	112.50	109.60	109.80	745340
2017-08-21	110.25	110.55	107.10	108.60	715365
2017-08-22	109.05	111.00	108.35	110.70	505460
2017-08-23	109.90	112.06	109.30	111.70	423802
2017-08-24	112.10	113.80	111.15	112.70	493776
2017-08-25	113.35	113.35	110.65	111.15	450053
2017-08-28	112.00	112.00	109.35	111.25	433629
2017-08-29	109.55	111.70	109.51	111.10	438396
2017-08-30	114.85	125.70	113.76	124.45	2529464
2017-08-31	124.65	128.60	124.05	127.10	1334883
2017-09-01	128.15	128.42	124.00	126.95	910437
2017-09-05	126.00	130.00	125.00	129.70	1320894
2017-09-06	130.25	133.50	128.56	128.95	1378548
2017-09-07	129.05	129.38	126.50	129.25	679435
2017-09-08	129.25	129.35	127.35	127.65	640368
2017-09-11	130.05	132.90	128.75	132.30	1263221
2017-09-12	134.70	134.89	132.00	132.40	1380378
2017-09-13	131.80	133.85	130.80	132.35	594229
2017-09-14	132.55	132.90	131.01	131.95	520009
2017-09-15	131.25	133.45	130.90	132.05	821396
2017-09-18	133.55	137.10	133.35	136.70	1302945
2017-09-19	140.35	145.30	140.10	142.20	1679774
2017-09-20	143.00	145.15	138.80	140.10	1073403
2017-09-21	140.45	140.90	135.76	136.00	1086398
2017-09-22	135.30	135.85	131.75	132.70	900002
2017-09-25	131.70	131.70	124.55	124.95	1440881
2017-09-26	128.40	130.25	125.05	125.45	1186932
2017-09-27	126.75	129.00	124.90	127.85	810387
2017-09-28	126.00	128.95	125.15	127.85	786441
2017-09-29	127.75	129.78	126.63	128.85	583297
2017-10-02	130.00	130.65	125.55	126.60	821643
2017-10-03	126.85	129.40	126.75	128.70	511813
2017-10-04	128.35	128.40	125.85	128.30	671017
2017-10-05	129.40	129.65	126.00	127.20	702959
2017-10-06	125.90	128.60	125.35	128.10	474030
2017-10-09	128.70	131.85	128.20	130.30	598494
2017-10-10	131.05	132.35	127.60	128.45	749118
2017-10-11	128.75	130.65	128.45	130.20	473104
2017-10-12	130.00	136.41	129.56	134.60	1453917
2017-10-13	135.40	135.65	133.50	134.20	723844
2017-10-16	135.25	136.10	133.75	135.50	641816
2017-10-17	135.75	137.05	134.25	136.95	570396
2017-10-18	137.15	138.15	134.70	137.55	542669
2017-10-19	134.95	136.55	131.15	135.95	696045
2017-10-20	136.65	136.75	134.20	134.30	639197
2017-10-23	135.20	136.00	134.55	134.85	341254
2017-10-24	135.55	136.30	134.15	135.20	360942
2017-10-25	135.20	136.01	130.50	132.60	491101
2017-10-26	132.30	134.35	131.85	133.55	269272
2017-10-27	134.95	137.00	133.25	136.10	582404
2017-10-30	136.60	140.00	136.40	138.60	707433
2017-10-31	141.35	149.85	141.26	146.50	1719539
2017-11-01	148.50	148.95	141.30	142.70	1063684
2017-11-02	143.25	147.25	143.05	144.35	1110189
2017-11-03	148.85	160.95	148.75	158.10	3428319
2017-11-06	160.10	164.00	156.30	163.40	1512485
2017-11-07	164.75	167.85	162.30	167.58	1090805
2017-11-08	168.85	170.00	166.10	168.70	981617
2017-11-09	166.50	169.95	165.40	169.60	782466
2017-11-10	170.00	176.50	169.06	175.90	1195186
2017-11-13	175.95	178.71	174.15	177.05	909502
2017-11-14	177.00	178.45	174.31	177.45	725231
2017-11-15	175.80	176.20	167.65	172.85	1058093
2017-11-16	174.30	179.90	173.70	179.25	773780
2017-11-17	180.00	182.65	179.35	181.00	712924
2017-11-20	181.25	184.40	181.25	181.50	681730
2017-11-21	182.65	186.55	182.06	186.50	676378
2017-11-22	188.80	189.90	184.60	189.60	912039
2017-11-24	191.00	192.75	189.20	190.95	526901
2017-11-27	189.10	189.60	184.16	185.85	1005581
2017-11-28	185.95	187.85	182.50	186.00	824786
2017-11-29	185.80	186.19	171.15	179.65	1973720
2017-11-30	185.20	185.20	179.63	181.00	1041010
2017-12-01	179.00	179.80	172.00	176.70	1348190
2017-12-04	180.45	181.50	166.10	167.55	1543632
2017-12-05	165.15	170.15	158.00	166.00	1341441
2017-12-06	163.15	166.40	160.70	164.05	1270879
2017-12-07	165.65	169.90	165.65	167.35	681306
2017-12-08	177.15	184.80	172.10	172.70	1952166
2017-12-11	174.70	176.80	169.21	171.60	836014
2017-12-12	171.15	173.15	168.00	169.50	693549
2017-12-13	169.75	172.15	168.85	169.15	475894
2017-12-14	168.80	171.25	168.60	170.50	467728
2017-12-15	171.50	172.60	170.00	170.55	627419
2017-12-18	172.95	178.95	172.26	178.35	847171
2017-12-19	178.00	180.00	174.60	179.35	737357
2017-12-20	180.30	181.21	177.50	180.85	589782
2017-12-21	180.65	182.15	176.60	176.90	405566
2017-12-22	176.60	177.75	174.13	175.55	476357
2017-12-26	172.30	172.94	165.20	170.60	1088822
2017-12-27	170.50	176.95	170.15	176.35	753779
2017-12-28	177.15	178.45	174.10	174.80	449696
2017-12-29	174.95	177.99	171.10	172.65	426616
2018-01-02	173.65	176.35	172.05	173.75	560267
2018-01-03	174.40	182.49	174.15	180.40	900380
2018-01-04	181.80	184.00	175.05	176.50	711185
2018-01-05	178.45	181.65	177.81	179.30	556838
2018-01-08	179.80	197.25	177.10	194.85	2002571
2018-01-09	195.95	198.30	190.55	194.85	1347700
2018-01-10	190.90	193.85	189.20	192.60	712391
2018-01-11	194.85	198.00	193.05	197.80	574022
2018-01-12	199.35	203.30	196.40	196.60	919472
2018-01-16	200.00	201.50	196.61	198.40	957928
2018-01-17	199.05	205.00	199.05	203.45	1014399
2018-01-18	204.20	208.20	203.06	205.60	943330
2018-01-19	206.50	209.00	202.51	203.65	797130
2018-01-22	204.00	204.68	194.00	199.00	1578473
2018-01-23	200.00	200.10	188.25	189.35	2129546
2018-01-24	191.00	191.99	173.60	178.50	3508295
2018-01-25	181.60	181.60	167.20	168.25	2809997
2018-01-26	165.00	170.75	158.25	170.45	3632753
2018-01-29	170.00	170.45	158.25	162.80	3020599
2018-01-30	158.25	165.10	154.11	164.20	1725704
2018-01-31	165.15	166.90	157.50	159.40	1554449
2018-02-01	157.60	157.99	152.11	155.00	1869710
2018-02-02	157.65	161.00	152.51	155.85	1948194
2018-02-05	152.05	155.75	146.00	146.65	1864714
2018-02-06	141.00	156.75	140.00	155.45	1962607
2018-02-07	155.40	156.70	147.75	150.05	1313893
2018-02-08	149.95	151.00	139.60	139.80	1953339
2018-02-09	141.20	146.40	137.10	143.35	2083819
2018-02-12	146.10	151.00	145.30	147.95	1447005
2018-02-13	147.00	147.35	144.21	146.10	805196
2018-02-14	159.25	167.70	156.60	159.15	3745530
2018-02-15	164.15	164.75	158.60	162.00	1880861
2018-02-16	160.05	161.45	154.15	154.95	1526010
2018-02-20	154.95	162.90	154.60	161.10	1819358
2018-02-21	164.95	165.85	155.50	155.60	1826085
2018-02-22	157.45	157.50	151.90	154.90	2538149
2018-02-23	132.50	137.50	128.75	130.40	7682677
2018-02-26	130.65	133.00	127.50	131.58	2583807
2018-02-27	131.45	132.95	129.45	130.05	1273634
2018-02-28	130.65	132.10	128.40	129.80	1128450
2018-03-01	129.05	129.65	125.01	125.55	1808203
2018-03-02	122.45	125.80	120.15	123.55	1876639
2018-03-05	121.10	122.42	119.20	120.45	1915128
2018-03-06	120.90	123.95	119.60	122.15	1350218
2018-03-07	120.70	125.00	120.70	124.60	1015800
2018-03-08	125.85	127.10	123.62	124.85	845759
2018-03-09	126.40	132.75	126.40	132.05	1597961
2018-03-12	133.90	134.55	128.15	128.40	1346594
2018-03-13	129.40	129.60	125.05	126.25	959723
2018-03-14	126.25	127.40	125.15	125.80	663516
2018-03-15	125.55	126.60	122.05	123.55	912074
2018-03-16	123.50	124.83	123.00	124.00	804242
2018-03-19	114.00	114.05	104.15	109.00	5440136
2018-03-20	112.95	117.45	111.55	115.98	2557017
2018-03-21	116.90	119.30	114.35	114.95	1431450
2018-03-22	113.35	113.65	109.80	110.20	1202946
2018-03-23	110.20	111.15	105.10	105.25	1350514
2018-03-26	107.65	110.10	106.08	107.35	1480607
2018-03-27	108.00	108.25	104.65	105.30	1249104
2018-03-28	104.30	104.30	99.01	99.60	1859123
2018-03-29	100.20	102.55	100.06	101.00	1172735
2018-04-02	100.10	101.45	96.55	97.55	1206842
2018-04-03	98.75	99.65	95.45	97.60	1661750
2018-04-04	93.50	101.65	92.85	100.70	1435852
2018-04-05	101.80	104.55	101.09	101.33	993771
2018-04-06	102.00	103.95	96.90	98.30	1114827
2018-04-09	99.00	100.78	98.06	98.90	929286
2018-04-10	100.70	101.55	98.49	100.85	1097514
2018-04-11	99.45	101.40	98.85	100.15	1011422
2018-04-12	100.90	104.00	99.20	102.75	1103538
2018-04-13	103.05	103.45	98.50	99.35	909796
2018-04-16	99.30	99.70	96.60	98.60	749876
2018-04-17	99.00	101.20	98.00	98.20	758929
2018-04-18	98.05	100.55	98.05	99.30	758064
2018-04-19	97.90	98.15	94.08	94.75	1178651
2018-04-20	94.60	95.60	93.50	94.05	919074
2018-04-23	94.15	95.10	92.50	93.20	766663
2018-04-24	93.35	94.60	89.20	90.35	882332
2018-04-25	90.35	91.10	87.25	87.55	1051413
2018-04-26	88.00	90.85	86.85	90.55	1126509
2018-04-27	91.15	91.29	87.75	89.20	944744
2018-04-30	89.15	89.70	87.45	88.05	896458
2018-05-01	88.00	90.10	87.90	89.75	938398
2018-05-02	91.40	93.35	89.35	91.80	1304247
2018-05-03	90.45	92.40	89.80	90.90	1631085
2018-05-04	89.10	103.05	87.80	102.20	3872510
2018-05-07	103.90	104.40	94.50	95.45	2976694
2018-05-08	94.15	100.60	93.80	98.50	1502974
2018-05-09	98.75	99.15	95.60	96.55	1034921
2018-05-10	97.10	99.65	96.05	98.30	902002
2018-05-11	97.85	99.70	97.60	98.10	655301
2018-05-14	99.05	101.50	98.81	99.35	705756
2018-05-15	98.60	99.35	97.60	98.30	499293
2018-05-16	98.05	101.55	98.05	100.75	694344
2018-05-17	100.30	101.52	98.80	99.90	585220
2018-05-18	97.30	97.56	93.85	94.10	1428371
2018-05-21	95.50	97.00	95.25	96.50	611848
2018-05-22	98.00	98.35	96.80	97.15	645132
2018-05-23	96.05	97.15	95.20	97.10	516042
2018-05-24	97.05	98.80	96.15	97.90	482745
2018-05-25	98.40	100.40	98.02	99.65	650390
2018-05-29	116.65	117.35	103.35	103.60	8284800
2018-05-30	104.40	104.40	97.40	98.95	3628743
2018-05-31	98.60	99.30	95.66	99.00	2367555
2018-06-01	99.40	100.65	97.50	99.55	1613191
2018-06-04	99.85	101.20	97.30	99.15	1130779
2018-06-05	99.95	101.88	98.30	100.05	1133549
2018-06-06	100.70	101.45	97.50	99.20	1033026
2018-06-07	99.40	99.85	97.01	98.25	906933
2018-06-08	96.30	97.17	94.90	96.65	1038105
2018-06-11	96.70	100.60	95.76	100.25	1078079
2018-06-12	100.20	102.25	98.55	99.20	1048594
2018-06-13	99.15	99.85	97.80	98.85	1051534
2018-06-14	99.45	100.30	98.08	98.60	718916
2018-06-15	95.90	96.15	90.80	93.95	2777105
2018-06-18	92.10	92.95	89.25	90.25	1691979
2018-06-19	88.35	88.90	85.20	88.70	1656020
2018-06-20	89.70	90.50	87.05	87.95	1064045
2018-06-21	87.95	88.60	86.40	86.75	745308
2018-06-22	87.50	87.50	83.70	86.45	1431751
2018-06-25	85.50	85.79	80.63	81.30	1728179
2018-06-26	81.75	83.15	80.80	83.05	1241199
2018-06-27	83.40	84.15	80.70	80.75	860898
2018-06-28	80.50	83.20	78.75	83.00	1138271
2018-06-29	84.00	86.90	83.85	86.00	1579463
2018-07-02	84.55	85.15	83.05	83.85	792254
2018-07-03	83.95	85.73	82.65	83.55	470723
2018-07-05	84.55	87.85	84.15	87.70	813956
2018-07-06	87.50	88.90	86.05	88.60	623861
2018-07-09	89.60	92.05	88.80	91.95	756492
2018-07-10	92.05	92.95	90.80	92.55	577709
2018-07-11	91.45	92.08	88.45	89.10	720547
2018-07-12	89.85	93.85	89.40	93.65	933489
2018-07-13	93.20	95.85	93.10	93.55	881323
2018-07-16	94.45	97.25	94.44	95.35	1036465
2018-07-17	94.75	96.83	94.20	95.95	785742
2018-07-18	96.00	98.55	95.85	98.15	792914
2018-07-19	97.25	98.60	96.91	97.90	626054
2018-07-20	97.60	97.60	94.10	95.65	652936
2018-07-23	95.25	98.50	93.50	97.85	701399
2018-07-24	99.00	100.30	95.70	96.85	912069
2018-07-25	97.20	100.00	95.40	99.85	831603
2018-07-26	99.00	101.25	98.75	101.00	910653
2018-07-27	101.15	103.30	97.70	99.15	877250
2018-07-30	99.40	99.87	95.65	96.35	709268
2018-07-31	96.85	99.05	96.15	96.30	586835
2018-08-01	98.55	102.70	98.05	99.85	1060650
2018-08-02	98.55	101.95	98.50	100.75	861719
2018-08-03	102.00	102.80	99.70	100.85	830403
2018-08-06	101.10	103.81	99.83	102.90	709747
2018-08-07	103.60	106.25	103.15	105.70	952185
2018-08-08	106.10	106.20	101.55	102.00	1289117
2018-08-09	101.55	103.10	99.91	101.15	1523228
2018-08-10	111.25	118.35	110.06	114.85	4426421
2018-08-13	115.00	119.67	114.15	117.60	1966200
2018-08-14	118.35	120.85	117.00	119.00	1383600
2018-08-15	118.10	119.05	113.35	116.20	1783288
2018-08-16	117.55	119.65	116.20	116.35	1127430
2018-08-17	115.15	117.35	114.35	115.65	813971
2018-08-20	115.65	118.78	115.21	117.10	770867
2018-08-21	117.65	122.55	117.55	121.35	1068660
2018-08-22	120.60	122.00	119.20	121.40	641166
2018-08-23	121.55	122.70	120.95	121.60	547410
2018-08-24	122.75	123.15	120.68	122.00	646302
2018-08-27	123.20	126.70	123.20	125.30	973703
2018-08-28	126.75	130.60	126.75	128.95	1328966
2018-08-29	129.25	130.35	121.35	124.45	1733051
2018-08-30	123.50	125.05	120.60	121.55	1010001
2018-08-31	121.90	124.25	121.20	122.40	563629
2018-09-04	122.00	125.20	121.00	124.50	738761
2018-09-05	126.40	128.75	123.30	127.65	1373219
2018-09-06	128.10	128.45	122.00	122.65	1159473
2018-09-07	121.45	124.70	120.30	124.10	781080
2018-09-10	125.10	128.70	122.25	127.60	927550
2018-09-11	126.80	128.65	125.68	127.65	620658
2018-09-12	128.85	128.85	123.35	123.70	1090232
2018-09-13	124.00	124.25	118.50	120.80	1100677
2018-09-14	120.20	120.25	115.70	119.90	1638112
2018-09-17	118.90	122.45	117.50	120.25	1066340
2018-09-18	121.00	122.05	116.70	116.75	1224823
2018-09-19	116.15	118.50	115.51	117.90	685614
2018-09-20	118.55	121.50	117.10	121.35	1347180
2018-09-21	121.25	123.60	120.54	121.45	941593
2018-09-24	119.65	124.05	119.51	121.65	727312
2018-09-25	122.90	123.29	120.85	121.75	581107
2018-09-26	121.55	121.70	116.35	116.45	904489
2018-09-27	116.65	118.85	116.30	117.10	622209
2018-09-28	116.35	119.50	116.35	117.90	595261
2018-10-01	118.23	120.93	117.41	120.21	554568
2018-10-02	119.71	124.26	119.71	120.13	636867
2018-10-03	120.65	125.55	120.65	125.03	830816
2018-10-04	123.65	124.37	119.25	122.16	1030485
2018-10-05	121.71	123.60	115.22	116.95	909191
2018-10-08	117.05	118.83	113.06	117.02	783412
2018-10-09	117.00	118.19	115.45	116.33	396184
2018-10-10	115.29	116.00	107.60	107.84	1129423
2018-10-11	105.89	112.74	105.89	109.35	1070642
2018-10-12	114.32	115.71	110.05	112.41	596996
2018-10-15	111.99	116.45	110.77	115.64	697720
2018-10-16	117.81	122.21	117.00	120.94	848300
2018-10-17	120.16	120.96	116.26	118.32	779247
2018-10-18	117.19	118.06	113.96	115.57	538658
2018-10-19	116.33	116.72	111.20	111.35	711267
2018-10-22	112.10	112.50	107.40	110.57	570909
2018-10-23	107.51	111.60	106.63	110.94	827176
2018-10-24	109.16	110.51	99.78	99.85	1157014
2018-10-25	101.51	105.84	99.60	105.70	860219
2018-10-26	102.16	105.62	101.01	104.39	721240
2018-10-29	107.16	108.74	99.58	101.31	965646
2018-10-30	100.84	108.45	100.01	108.14	831879
2018-10-31	111.53	124.10	111.52	123.01	2168844
2018-11-01	124.50	130.01	122.30	129.65	2433443
2018-11-02	95.00	103.48	91.36	103.06	7579576
2018-11-05	101.91	104.00	98.22	99.56	1731249
2018-11-06	98.68	99.08	95.20	98.00	1594980
2018-11-07	99.33	100.93	97.35	97.70	1384777
2018-11-08	97.25	101.74	97.00	100.83	661855
2018-11-09	99.14	99.88	96.34	97.70	654113
2018-11-12	94.90	95.02	83.52	84.93	2674094
2018-11-13	85.39	90.20	85.39	87.16	1169189
2018-11-14	88.21	89.44	86.38	87.66	549322
2018-11-15	87.26	91.10	87.26	90.84	616831
2018-11-16	88.38	91.59	87.50	90.53	661713
2018-11-19	89.65	89.65	86.31	87.26	664456
2018-11-20	83.93	88.53	83.03	86.80	773946
2018-11-21	88.74	90.23	87.70	87.79	381673
2018-11-23	86.85	90.49	86.85	88.07	221068
2018-11-26	89.19	91.80	88.96	91.29	582182
2018-11-27	90.82	92.58	89.34	90.04	616183
2018-11-28	91.75	91.98	88.86	90.35	813806
2018-11-29	89.62	92.50	89.36	91.58	913624
2018-11-30	91.09	92.48	89.56	91.84	733508
2018-12-03	94.88	97.18	93.88	95.69	826168
2018-12-04	94.82	95.71	91.57	91.75	618107
2018-12-06	93.00	99.47	92.50	98.59	3182907
2018-12-07	98.21	99.44	93.79	95.38	8897411
2018-12-10	96.00	96.30	93.18	95.31	1174572
2018-12-11	97.55	98.23	95.44	96.01	792411
2018-12-12	97.56	99.32	95.57	97.06	662105
2018-12-13	97.68	98.68	95.86	96.45	630784
2018-12-14	94.75	97.58	94.19	95.06	650313
2018-12-17	94.45	98.94	91.88	95.04	939911
2018-12-18	95.06	99.48	95.06	96.16	702379
2018-12-19	95.42	97.90	92.35	92.87	685497
2018-12-20	92.29	95.03	87.95	90.73	835393
2018-12-21	92.07	92.07	85.44	86.11	1256927
2018-12-24	84.45	85.55	81.64	82.96	486619
2018-12-26	83.06	89.67	82.73	89.57	665991
2018-12-27	87.76	91.30	87.30	91.16	643638
2018-12-28	91.85	93.74	90.01	92.25	486598
2018-12-31	92.01	95.00	91.34	93.57	680346
2019-01-02	91.04	93.88	90.48	91.16	682119
2019-01-03	86.76	87.49	78.78	79.31	2123538
2019-01-04	80.73	85.52	80.01	83.07	1256238
2019-01-07	83.48	85.82	82.13	84.57	1060100
2019-01-08	85.84	87.31	82.83	87.23	1129312
2019-01-09	88.22	91.14	87.30	87.78	825297
2019-01-10	87.07	94.16	87.06	93.23	874030
2019-01-11	92.70	96.34	92.65	95.60	641262
2019-01-14	94.18	95.30	92.11	93.17	538920
2019-01-15	93.77	96.23	93.67	95.98	676132
2019-01-16	96.25	97.86	95.78	96.24	644442
2019-01-17	95.34	98.99	94.39	97.40	597234
2019-01-18	98.00	101.00	97.66	100.01	700162
2019-01-22	98.60	98.66	93.19	94.17	774326
2019-01-23	95.00	95.93	92.89	94.96	675979
2019-01-24	95.75	99.95	95.75	98.86	720466
2019-01-25	99.95	103.69	99.38	102.39	650811
2019-01-28	99.25	103.99	99.02	102.30	773657
2019-01-29	102.23	102.94	100.97	102.15	345440
2019-01-30	103.76	104.17	101.05	102.99	705470
2019-01-31	102.65	104.80	101.10	103.83	583238
2019-02-01	103.55	104.94	102.74	104.56	407944
2019-02-04	104.35	106.96	103.01	106.52	406851
2019-02-05	106.44	110.63	106.01	109.37	708828
2019-02-06	110.20	112.98	108.85	110.84	609797
2019-02-07	109.72	113.24	108.08	110.05	624520
2019-02-08	107.82	111.37	107.82	110.71	612087
2019-02-11	111.03	113.39	109.90	112.92	654493
2019-02-12	114.00	117.25	114.00	116.67	792270
2019-02-13	117.01	118.77	115.90	117.65	561243
2019-02-14	116.65	118.47	116.06	117.37	662661
2019-02-15	117.54	118.58	115.62	118.49	674921
2019-02-19	117.97	119.70	116.92	118.62	1044691
2019-02-20	118.96	121.73	118.12	118.95	918896
2019-02-21	118.07	119.00	117.02	118.48	1216797
2019-02-22	129.95	146.58	129.10	145.77	5089073
2019-02-25	146.90	151.44	146.05	147.26	2347639
2019-02-26	144.89	145.42	139.14	144.45	1653588
2019-02-27	143.00	149.17	142.07	148.97	906791
2019-02-28	148.28	151.43	147.07	149.24	880408
2019-03-01	150.92	152.97	148.02	152.38	816496
2019-03-04	153.28	154.50	149.73	152.92	844911
2019-03-05	152.72	154.70	150.25	153.07	582112
2019-03-06	152.36	152.58	149.25	150.53	679228
2019-03-07	148.31	149.85	146.39	148.07	727242
2019-03-08	145.20	148.00	143.89	147.49	777962
2019-03-11	148.29	153.90	148.07	151.99	778628
2019-03-12	153.13	154.99	151.11	154.82	575171
2019-03-13	155.00	156.90	154.32	155.77	586953
2019-03-14	155.91	156.50	154.25	154.80	453594
2019-03-15	156.04	161.16	155.67	156.11	1034648
2019-03-18	156.12	158.23	154.60	157.61	415762
2019-03-19	158.36	159.29	157.07	158.42	373961
2019-03-20	158.52	159.01	153.13	155.95	437956
2019-03-21	156.16	162.30	156.00	161.62	534510
2019-03-22	159.39	159.94	154.06	154.31	663180
2019-03-25	153.40	155.92	152.06	155.34	649900
2019-03-26	155.51	156.88	153.00	156.04	578727
2019-03-27	155.76	157.50	150.31	151.52	708318
2019-03-28	152.41	153.63	151.36	152.17	679407
2019-03-29	153.50	154.03	151.40	152.85	780642
2019-04-01	154.66	158.75	154.66	158.36	755295
2019-04-02	159.15	160.29	156.47	159.80	694566
2019-04-03	161.99	167.81	161.31	165.31	1227501
2019-04-04	165.35	166.50	160.50	163.44	644919
2019-04-05	163.95	165.85	163.50	163.95	420276
2019-04-08	163.73	165.84	162.50	165.59	459311
2019-04-09	165.27	166.13	163.47	164.35	340199
2019-04-10	164.06	168.25	163.60	167.01	485906
2019-04-11	164.50	168.56	164.50	167.87	419391
2019-04-12	169.00	170.75	167.26	170.57	481857
2019-04-15	171.56	173.45	169.87	172.64	584470
2019-04-16	173.21	174.78	171.97	172.84	438440
2019-04-17	174.12	174.87	170.06	170.24	388357
2019-04-18	170.07	170.90	167.24	168.98	510845
2019-04-22	167.69	169.09	166.20	168.28	479666
2019-04-23	168.26	172.30	167.43	172.03	501526
2019-04-24	172.03	174.87	171.08	171.31	444918
2019-04-25	170.57	170.73	161.57	163.34	951526
2019-04-26	161.89	169.81	161.00	168.18	698067
2019-04-29	165.05	166.00	157.40	158.41	1431673
2019-04-30	157.84	161.31	156.43	159.60	757232
2019-05-01	161.25	161.99	156.15	157.33	756702
2019-05-02	156.28	161.75	156.12	156.60	1384019
2019-05-03	177.12	190.00	166.79	170.33	5600624
2019-05-06	164.86	176.34	163.29	175.31	1326972
2019-05-07	171.82	173.42	168.30	171.12	1021876
2019-05-08	168.45	170.85	165.14	168.85	907631
2019-05-09	165.31	168.57	163.10	167.89	874077
2019-05-10	164.37	167.86	161.00	164.62	825953
2019-05-13	159.26	160.61	154.21	157.12	1041281
2019-05-14	159.53	163.98	159.00	163.39	583620
2019-05-15	161.61	168.24	160.73	166.94	585664
2019-05-16	165.63	166.38	162.05	163.17	738745
2019-05-17	161.50	167.80	161.32	162.07	710686
2019-05-20	158.50	159.57	155.75	158.09	699270
2019-05-21	160.15	165.04	160.11	162.84	490146
2019-05-22	161.19	163.10	159.55	160.37	304457
2019-05-23	157.06	157.27	148.58	150.37	1125215
2019-05-24	151.49	152.66	149.03	150.26	645719
2019-05-28	150.83	151.99	147.55	148.17	483537
2019-05-29	146.65	149.56	144.05	148.26	580710
2019-05-30	148.98	151.30	148.34	149.36	353796
2019-05-31	146.28	150.37	146.00	146.93	468152
2019-06-03	148.35	148.65	143.55	145.26	563616
2019-06-04	147.76	150.79	145.52	150.66	584476
2019-06-05	152.80	153.38	150.26	152.72	389008
2019-06-06	152.88	157.45	152.00	156.61	492644
2019-06-07	158.71	162.51	156.85	161.76	611434
2019-06-10	165.66	174.00	165.36	173.21	945543
2019-06-11	175.16	176.95	171.82	172.17	642308
2019-06-12	172.53	174.97	171.30	172.50	503979
2019-06-13	173.13	175.10	172.15	173.88	370294
2019-06-14	171.86	173.92	170.11	172.34	405708
2019-06-17	172.16	174.59	170.79	173.47	379055
2019-06-18	176.08	186.31	175.94	184.70	1028549
2019-06-19	185.80	186.40	181.68	184.97	465306
2019-06-20	187.60	188.76	184.63	185.89	459450
2019-06-21	184.64	186.45	182.26	184.08	697621
2019-06-24	185.85	188.80	185.33	185.50	683214
2019-06-25	184.56	185.02	177.06	177.87	679290
2019-06-26	181.40	183.00	179.00	182.51	522211
2019-06-27	184.00	188.69	184.00	187.99	585915
2019-06-28	188.58	192.50	184.71	188.06	773709
2019-07-01	194.64	198.86	190.35	190.97	712036
2019-07-02	191.60	192.92	188.76	190.02	443214
2019-07-03	190.50	192.57	189.82	190.61	267595
2019-07-05	189.38	191.22	185.71	190.40	437397
2019-07-08	188.71	188.71	185.85	188.06	525400
2019-07-09	187.29	193.06	186.52	193.00	644209
2019-07-10	192.44	194.90	189.04	194.20	822232
2019-07-11	195.00	197.41	193.37	195.15	481192
2019-07-12	196.00	201.23	195.07	199.62	844188
2019-07-15	200.75	204.59	199.79	203.70	657285
2019-07-16	203.37	206.00	201.66	203.96	673715
2019-07-17	203.97	205.59	201.51	203.00	595421
2019-07-18	202.39	207.03	202.00	206.64	569701
2019-07-19	207.58	208.46	205.65	205.92	435507
2019-07-22	202.74	207.53	199.11	206.62	582305
2019-07-23	208.80	211.55	207.92	211.04	592355
2019-07-24	211.30	215.97	210.22	214.56	663016
2019-07-25	214.36	214.36	209.72	210.73	464656
2019-07-26	212.32	214.85	211.90	213.86	390209
2019-07-29	213.95	216.07	210.21	214.36	504517
2019-07-30	212.50	214.21	211.04	213.26	416764
2019-07-31	214.63	217.33	208.59	211.08	693581
2019-08-01	211.50	218.15	206.55	208.92	1221494
2019-08-02	217.90	218.28	188.21	205.49	2374006
2019-08-05	199.00	199.46	191.37	194.64	1097178
2019-08-06	199.07	205.48	199.00	205.20	877220
2019-08-07	202.25	212.35	201.11	211.45	779747
2019-08-08	215.58	217.13	212.86	216.22	770056
2019-08-09	214.47	214.88	210.95	212.69	476157
2019-08-12	210.18	213.41	209.00	209.86	401039
2019-08-13	208.25	217.05	208.25	214.39	566889
2019-08-14	209.48	211.71	203.55	206.75	676000
2019-08-15	208.56	210.11	204.14	206.81	331525
2019-08-16	208.76	212.35	208.28	210.78	393876
2019-08-19	214.79	217.00	212.15	213.15	508014
2019-08-20	213.46	214.73	210.81	210.96	340412
2019-08-21	214.00	214.97	212.50	213.15	372278
2019-08-22	213.34	215.00	209.73	211.63	337119
2019-08-23	209.96	212.53	201.17	204.01	504327
2019-08-26	208.12	208.17	204.44	205.11	360349
2019-08-27	205.60	207.20	200.56	201.88	455027
2019-08-28	200.83	207.81	198.27	206.10	381551
2019-08-29	209.25	210.45	206.50	206.91	394564
2019-08-30	208.83	209.23	204.62	205.47	292313
2019-09-03	204.38	204.74	199.51	200.76	597794
2019-09-04	204.89	210.28	202.01	209.73	617794
2019-09-05	213.02	224.88	213.02	222.08	1199155
2019-09-06	223.56	230.32	223.19	224.75	1003163
2019-09-09	226.23	228.25	209.61	210.95	993106
2019-09-10	208.03	208.97	186.66	190.14	2130778
2019-09-11	191.81	197.23	187.37	193.16	888109
2019-09-12	182.12	187.71	173.50	183.49	1896051
2019-09-13	183.25	185.91	179.66	180.73	763861
2019-09-16	178.70	180.34	175.64	177.96	726427
2019-09-17	175.90	178.80	174.08	177.29	608062
2019-09-18	177.10	180.63	175.56	178.44	487975
2019-09-19	179.61	186.20	178.85	183.05	757339
2019-09-20	183.67	185.35	179.95	181.73	993696
2019-09-23	181.70	190.40	181.25	185.98	586945
2019-09-24	187.56	188.85	180.95	181.87	468066
2019-09-25	180.90	182.61	174.06	176.55	932690
2019-09-26	176.14	177.50	174.15	176.53	480868
2019-09-27	176.72	177.42	166.03	169.10	848893
2019-09-30	169.00	169.84	163.38	167.90	1019888
2019-10-01	168.67	169.55	165.05	165.41	445119
2019-10-02	163.26	163.26	158.65	160.15	760008
2019-10-03	160.60	163.70	158.00	162.70	474887
2019-10-04	165.25	167.69	163.43	167.45	450726
2019-10-07	167.11	169.01	164.80	165.05	575696
2019-10-08	163.76	167.52	162.89	163.18	495562
2019-10-09	166.23	169.05	165.87	167.12	402841
2019-10-10	167.26	169.45	164.20	164.83	537036
2019-10-11	168.00	171.84	167.11	169.35	589849
2019-10-14	169.39	171.31	168.04	169.06	384223
2019-10-15	170.49	174.85	170.26	173.12	487255
2019-10-16	172.64	173.38	170.10	172.84	378858
2019-10-17	174.66	176.94	173.23	173.64	348002
2019-10-18	173.00	174.08	169.28	171.92	406807
2019-10-21	173.30	178.56	172.46	176.57	392278
2019-10-22	177.99	177.99	170.00	172.67	380623
2019-10-23	171.13	173.32	168.55	171.30	299078
2019-10-24	173.63	176.76	173.30	176.13	381537
2019-10-25	176.13	177.90	174.34	174.81	353002
2019-10-28	175.69	178.52	175.57	175.99	396705
2019-10-29	174.92	176.91	171.76	175.02	480637
2019-10-30	176.77	178.29	171.06	173.65	1286204
2019-10-31	194.00	201.81	184.00	200.18	2316373
2019-11-01	200.00	201.42	196.28	198.86	903065
2019-11-04	199.66	202.85	198.47	201.55	856346
2019-11-05	202.06	203.46	199.64	201.67	452874
2019-11-06	200.77	201.47	197.55	198.83	397442
2019-11-07	199.99	202.50	198.15	199.02	418060
2019-11-08	198.29	201.61	197.55	199.88	416542
2019-11-11	198.28	200.33	198.13	198.98	367429
2019-11-12	199.31	208.01	199.09	203.63	637941
2019-11-13	202.00	203.00	194.51	200.70	579348
2019-11-14	200.58	200.77	196.67	199.44	241777
2019-11-15	201.59	204.05	200.03	202.29	372486
2019-11-18	202.10	203.94	200.00	202.68	234995
2019-11-19	205.03	205.90	200.14	200.70	353811
2019-11-20	200.00	204.00	198.09	200.24	448064
2019-11-21	200.67	201.58	196.34	197.65	239009
2019-11-22	195.16	196.59	189.64	192.90	474671
2019-11-25	193.21	196.40	193.21	194.81	321065
2019-11-26	195.25	197.07	194.72	196.50	230419
2019-11-27	197.47	200.33	196.75	197.72	239145
2019-11-29	195.91	197.55	194.03	194.22	163126
2019-12-02	195.00	195.00	189.11	193.33	419557
2019-12-03	189.19	192.09	188.25	191.54	396821
2019-12-04	192.70	196.33	192.70	194.67	292423
2019-12-05	195.30	196.55	190.33	190.76	283733
2019-12-06	193.81	195.97	193.42	193.75	366204
2019-12-09	193.70	195.32	188.93	188.95	396668
2019-12-10	189.00	191.60	188.71	189.07	341370
2019-12-11	189.51	192.70	185.38	192.39	481785
2019-12-12	193.00	198.30	192.24	195.31	442410
2019-12-13	195.22	196.65	191.30	193.91	407817
2019-12-16	196.50	200.97	195.00	198.24	511297
2019-12-17	198.74	201.09	197.34	200.37	745335
2019-12-18	200.60	201.11	196.14	196.83	398123
2019-12-19	197.42	200.15	196.34	199.60	301790
2019-12-20	200.52	202.44	199.62	200.70	882456
2019-12-23	201.96	204.68	201.67	202.75	322277
2019-12-24	203.81	203.81	201.12	202.80	163556
2019-12-26	203.22	216.65	202.68	216.16	1388310
2019-12-27	217.58	218.50	212.08	212.70	563525
2019-12-30	212.88	213.65	202.10	207.82	576789
2019-12-31	207.22	209.42	205.31	206.07	323024
2020-01-02	209.00	212.89	206.25	212.89	437487
2020-01-03	208.20	211.40	207.23	208.39	434424
2020-01-06	206.02	212.17	204.89	211.87	492809
2020-01-07	214.41	215.54	212.29	213.21	416227
2020-01-08	213.00	216.20	211.02	214.43	380633
2020-01-09	218.22	222.20	215.56	218.05	584560
2020-01-10	219.01	220.41	215.68	216.05	388658
2020-01-13	218.41	221.33	217.00	218.27	297689
2020-01-14	218.00	219.11	213.48	218.40	499021
2020-01-15	218.40	219.50	212.18	212.89	378276
2020-01-16	214.50	216.49	210.10	213.02	494051
2020-01-17	213.89	214.82	211.83	212.85	271976
2020-01-21	211.36	213.99	211.06	212.34	295469
2020-01-22	214.52	215.75	212.38	213.03	263823
2020-01-23	212.56	213.86	210.33	211.03	275402
2020-01-24	212.98	213.62	205.43	206.07	559203
2020-01-27	197.24	197.24	189.39	190.21	1157363
2020-01-28	192.50	195.52	186.83	194.57	591716
2020-01-29	195.90	195.90	188.13	188.14	541993
2020-01-30	185.89	187.49	180.25	183.42	774517
2020-01-31	182.05	182.87	175.14	176.17	936448
2020-02-03	176.20	178.61	171.08	172.67	884672
2020-02-04	177.77	182.59	176.75	179.63	1137114
2020-02-05	183.66	184.67	178.15	182.95	592657
2020-02-06	183.85	183.85	180.59	182.48	328255
2020-02-07	180.40	181.20	176.95	177.19	429898
2020-02-10	175.85	181.00	175.03	180.87	363135
2020-02-11	182.47	187.13	181.21	183.13	544005
2020-02-12	184.52	186.89	183.49	184.75	337127
2020-02-13	182.56	184.41	180.78	181.44	384164
2020-02-14	182.18	182.86	176.88	177.69	414318
2020-02-18	174.06	179.33	170.20	177.74	599159
2020-02-19	179.27	182.55	177.32	178.99	958080
2020-02-20	179.06	179.99	173.48	178.77	1535905
2020-02-21	168.40	175.06	158.31	174.37	2927918
2020-02-24	162.19	166.55	160.00	160.32	1304157
2020-02-25	162.34	164.78	153.98	154.72	1052784
2020-02-26	155.25	159.50	152.75	153.96	846212
2020-02-27	145.70	153.12	144.46	149.17	983292
2020-02-28	143.34	159.59	142.50	158.79	1458663
2020-03-02	161.06	161.94	153.05	159.27	719564
2020-03-03	159.22	160.22	151.30	154.35	591932
2020-03-04	157.53	161.62	155.66	161.12	495773
2020-03-05	157.80	161.61	156.03	160.13	480624
2020-03-06	155.00	158.78	152.67	155.85	642100
2020-03-09	142.66	153.25	141.00	147.09	800964
2020-03-10	152.33	158.86	148.28	158.77	942253
2020-03-11	153.99	156.43	146.49	147.90	630178
2020-03-12	133.72	146.00	132.82	140.47	1132830
2020-03-13	148.58	149.62	136.84	145.52	864856
2020-03-16	128.69	137.43	118.23	119.31	981447
2020-03-17	120.63	124.80	114.80	121.93	938557
2020-03-18	113.73	117.36	105.11	107.37	831546
2020-03-19	107.96	127.94	106.12	119.72	871666
2020-03-20	123.47	128.41	113.50	113.93	643204
2020-03-23	111.75	115.36	105.33	111.30	576840
2020-03-24	120.19	128.56	118.51	128.51	768384
2020-03-25	129.82	137.88	123.52	133.98	751714
2020-03-26	135.00	140.39	133.12	139.81	502695
2020-03-27	132.43	137.48	131.53	134.06	415702
2020-03-30	135.38	139.00	132.30	137.35	564882
2020-03-31	136.17	140.18	130.01	131.78	540656
2020-04-01	127.47	129.78	122.13	123.40	548241
2020-04-02	122.73	124.50	119.59	122.65	455342
2020-04-03	122.54	124.44	117.88	118.31	674928
2020-04-06	124.55	131.58	123.35	130.61	705668
2020-04-07	138.09	139.79	133.57	134.75	698930
2020-04-08	137.78	141.25	134.65	139.52	490717
2020-04-09	141.78	144.99	137.14	138.36	435318
2020-04-13	137.84	138.46	134.80	137.19	393220
2020-04-14	141.50	144.74	140.57	142.91	323893
2020-04-15	140.01	142.00	136.89	140.07	391692
2020-04-16	142.93	143.16	139.11	142.89	314809
2020-04-17	147.62	147.62	141.64	144.30	400749
2020-04-20	143.46	144.21	139.96	140.06	364500
2020-04-21	136.96	137.79	130.35	131.54	462002
2020-04-22	135.22	139.05	133.76	137.91	379567
2020-04-23	138.98	141.28	137.01	137.65	296925
2020-04-24	138.32	139.49	136.09	138.52	321454
2020-04-27	141.70	144.83	140.66	142.81	298062
2020-04-28	145.99	147.64	142.25	142.69	379762
2020-04-29	144.01	156.16	144.01	155.04	700455
2020-04-30	153.01	154.38	149.03	150.12	420970
2020-05-01	145.24	147.67	140.60	141.35	404739
2020-05-04	142.63	147.78	141.42	147.23	504241
2020-05-05	150.65	152.74	146.40	147.01	392405
2020-05-06	149.14	152.67	146.33	146.57	591084
2020-05-07	149.00	156.24	148.53	155.50	904770
2020-05-08	155.00	158.53	147.00	150.55	1000110
2020-05-11	148.50	151.03	148.34	148.65	641514
2020-05-12	150.70	152.48	146.77	148.25	465514
2020-05-13	147.53	148.57	140.50	143.64	540557
2020-05-14	142.41	144.33	137.30	143.86	305777
2020-05-15	139.32	143.32	139.05	142.38	313234
2020-05-18	146.69	150.39	146.00	149.42	429994
2020-05-19	149.59	153.11	147.50	149.58	409556
2020-05-20	152.81	154.25	151.52	151.90	259904
2020-05-21	150.27	151.89	147.21	147.89	282364
2020-05-22	147.08	148.52	145.29	147.85	311848
2020-05-26	151.96	153.33	144.33	145.47	683381
2020-05-27	147.00	153.95	143.27	153.57	465140
2020-05-28	152.94	152.94	146.54	146.95	421893
2020-05-29	147.04	149.07	144.71	146.60	403117
2020-06-01	146.57	148.14	144.98	145.89	415710
2020-06-02	147.39	148.63	144.08	148.56	347090
2020-06-03	149.80	157.50	149.25	157.34	653845
2020-06-04	155.34	162.06	154.04	157.82	565671
2020-06-05	162.26	166.38	161.38	165.00	594334
2020-06-08	167.00	168.75	162.80	165.00	472170
2020-06-09	161.13	166.20	160.09	165.10	287905
2020-06-10	165.52	165.97	160.33	164.41	447967
2020-06-11	158.91	159.68	152.39	153.28	542014
2020-06-12	157.95	159.39	150.50	153.92	376589
2020-06-15	149.67	153.68	147.70	153.57	435550
2020-06-16	158.11	158.78	152.54	155.85	349801
2020-06-17	158.37	158.37	154.91	155.34	460214
2020-06-18	153.76	156.96	153.76	154.34	243338
2020-06-19	156.58	157.29	152.02	152.55	488121
2020-06-22	152.38	155.43	152.24	154.70	571771
2020-06-23	156.70	157.68	154.29	154.68	236110
2020-06-24	154.35	154.45	146.30	147.80	485881
2020-06-25	143.76	151.65	143.51	151.33	446677
2020-06-26	151.13	151.48	146.94	147.17	442003
2020-06-29	147.30	148.65	144.50	146.88	350939
2020-06-30	147.33	151.29	147.33	149.62	300312
2020-07-01	150.08	150.58	146.55	147.09	258416
2020-07-02	149.88	150.27	147.10	149.54	372781
2020-07-06	151.68	154.28	150.00	153.86	669233
2020-07-07	155.37	158.38	153.81	154.30	782577
2020-07-08	155.01	160.83	155.01	158.22	532743
2020-07-09	160.20	162.96	157.84	161.10	557132
2020-07-10	162.00	162.76	154.51	156.59	524199
2020-07-13	158.70	161.00	153.16	153.31	345586
2020-07-14	153.48	153.87	148.69	151.82	334883
2020-07-15	153.63	155.31	151.91	154.93	291776
2020-07-16	153.06	153.06	147.82	152.05	355435
2020-07-17	153.63	155.49	152.63	154.88	262679
2020-07-20	155.11	157.73	154.60	157.31	192906
2020-07-21	159.00	159.28	153.10	153.63	254484
2020-07-22	153.09	156.13	153.09	155.73	246267
2020-07-23	155.95	160.25	155.44	156.70	473433
2020-07-24	155.00	157.95	152.00	156.69	368414
2020-07-27	159.43	170.98	159.00	170.41	782555
2020-07-28	168.16	169.81	164.11	164.46	493892
2020-07-29	166.98	169.31	164.28	168.43	353662
2020-07-30	166.02	170.00	165.37	168.26	307223
2020-07-31	170.36	175.33	164.78	174.45	772481
2020-08-03	177.37	177.90	175.23	177.22	514241
2020-08-04	178.00	187.70	177.52	186.01	978220
2020-08-05	184.70	191.96	183.44	190.05	697800
2020-08-06	190.54	191.00	183.47	186.56	1239387
2020-08-07	175.85	201.00	175.00	186.51	2239023
2020-08-10	187.21	187.26	179.61	185.50	531949
2020-08-11	185.70	187.86	183.36	184.31	531637
2020-08-12	185.10	189.20	184.69	188.30	327042
2020-08-13	188.22	191.49	187.77	188.55	272136
2020-08-14	189.00	190.21	186.21	187.53	255146
2020-08-17	189.50	190.43	184.84	187.34	306351
2020-08-18	188.15	189.38	184.50	184.93	315993
2020-08-19	185.05	185.86	183.57	184.12	257204
2020-08-20	182.16	183.37	179.69	181.19	282150
2020-08-21	180.43	181.36	178.08	179.89	235419
2020-08-24	181.94	183.57	179.50	180.76	203541
2020-08-25	180.31	181.44	178.66	181.26	264772
2020-08-26	182.30	182.92	179.50	181.51	309450
2020-08-27	182.00	182.50	178.12	178.19	243047
2020-08-28	179.37	181.79	178.53	181.39	264264
2020-08-31	180.19	180.93	175.50	175.50	347573
2020-09-01	176.50	177.34	173.79	174.94	340597
2020-09-02	176.37	182.00	174.56	181.63	353959
2020-09-03	179.03	180.61	171.86	173.31	469558
2020-09-04	172.56	173.93	165.89	171.83	385875
2020-09-08	167.09	170.65	164.08	165.92	343784
2020-09-09	168.48	172.84	168.16	170.27	380275
2020-09-10	171.55	173.52	165.08	165.73	224243
2020-09-11	167.91	168.75	163.55	165.20	175778
2020-09-14	168.55	169.70	166.89	168.35	255593
2020-09-15	170.00	174.25	170.00	172.63	325747
2020-09-16	173.63	175.73	171.22	171.53	231355
2020-09-17	168.05	169.93	166.74	168.76	345115
2020-09-18	170.40	170.76	161.83	164.18	666439
2020-09-21	161.07	167.24	161.01	167.10	358711
2020-09-22	168.95	172.53	166.93	172.36	329970
2020-09-23	171.69	174.11	169.06	169.40	274227
2020-09-24	167.56	173.28	167.31	169.73	273283
2020-09-25	168.69	172.99	167.36	172.12	229844
2020-09-28	174.12	175.43	172.01	174.60	286619
2020-09-29	173.31	180.13	173.31	178.88	337628
2020-09-30	178.70	182.85	178.64	180.74	329585
2020-10-01	182.48	185.70	181.35	183.56	236291
2020-10-02	178.59	183.90	176.60	179.43	190563
2020-10-05	180.67	185.50	180.67	184.75	399242
2020-10-06	185.00	189.83	184.32	186.00	291803
2020-10-07	188.46	191.76	187.37	191.16	277938
2020-10-08	192.66	198.23	192.66	197.24	344641
2020-10-09	198.32	203.97	198.32	202.20	348918
2020-10-12	203.72	203.72	198.12	199.98	300115
2020-10-13	202.19	203.48	199.90	201.53	267296
2020-10-14	202.04	208.00	198.89	198.95	328751
2020-10-15	193.12	196.72	190.38	192.36	354916
2020-10-16	194.19	194.19	190.41	190.89	251309
2020-10-19	191.80	195.22	189.00	189.46	265719
2020-10-20	191.62	192.50	189.09	189.47	245875
2020-10-21	189.44	192.00	186.20	186.20	185183
2020-10-22	188.19	193.50	187.86	192.67	381131
2020-10-23	193.43	194.14	190.13	193.48	139497
2020-10-26	191.40	193.81	188.55	190.96	241168
2020-10-27	191.47	196.40	190.08	195.66	338065
2020-10-28	192.00	194.11	189.76	190.26	247554
2020-10-29	189.61	199.02	187.37	197.80	387301
2020-10-30	201.98	205.77	189.59	198.31	599661
2020-11-02	200.00	202.38	190.93	193.83	326157
2020-11-03	195.65	201.47	194.71	198.79	279194
2020-11-04	201.05	208.11	200.54	206.94	323549
2020-11-05	208.84	214.83	207.02	212.12	333383
2020-11-06	212.91	214.99	208.01	212.40	269918
2020-11-09	216.90	218.90	212.64	212.66	347107
2020-11-10	211.00	213.60	208.10	209.43	319954
2020-11-11	211.20	214.64	208.97	212.41	275473
2020-11-12	212.83	212.94	204.36	205.38	246355
2020-11-13	209.54	210.73	206.87	209.12	167162
2020-11-16	210.25	214.79	210.25	213.35	177650
2020-11-17	212.89	215.00	210.57	214.05	163371
2020-11-18	213.73	217.50	213.01	214.91	174301
2020-11-19	215.00	221.64	214.22	220.10	303081
2020-11-20	217.96	224.18	217.38	220.91	275002
2020-11-23	221.77	223.99	218.79	220.70	211824
2020-11-24	222.21	224.22	218.74	222.52	201861
2020-11-25	221.73	223.26	219.95	219.98	175145
2020-11-27	221.90	227.55	220.03	224.31	144277
2020-11-30	225.70	229.70	224.38	229.04	246372
2020-12-01	230.11	233.41	229.09	230.76	220682
2020-12-02	229.98	233.38	229.95	232.11	141696
2020-12-03	231.24	234.16	230.88	233.48	229030
2020-12-04	234.53	238.25	234.06	236.15	221833
2020-12-07	236.96	238.50	235.16	237.59	133658
2020-12-08	237.17	238.64	235.29	237.98	258847
2020-12-09	237.66	238.29	230.42	232.37	199876
2020-12-10	230.45	234.96	229.85	232.90	156674
2020-12-11	231.78	236.42	231.27	231.91	155088
2020-12-14	232.91	235.45	231.59	232.55	251019
2020-12-15	238.10	244.76	236.99	242.17	306009
2020-12-16	242.31	243.10	235.89	240.73	269274
2020-12-17	239.08	242.60	239.00	241.66	174815
2020-12-18	243.69	246.98	237.75	240.12	635046
2020-12-21	237.86	244.15	236.00	240.47	271096
2020-12-22	241.35	243.80	236.71	238.19	209415
2020-12-23	238.60	238.60	233.67	234.02	221299
2020-12-24	235.44	235.44	231.52	233.15	108853
2020-12-28	234.31	236.98	232.08	232.13	216107
2020-12-29	235.12	235.12	227.74	229.91	276573
2020-12-30	231.99	234.98	230.75	231.08	313587
2020-12-31	230.86	231.62	229.04	229.80	252763
2021-01-04	231.43	235.38	224.40	227.02	329727
2021-01-05	225.96	233.59	224.71	233.56	375298
2021-01-06	230.57	236.63	230.00	232.50	422305
2021-01-07	233.98	241.46	233.40	240.77	287518
2021-01-08	242.57	249.83	241.78	247.17	330789
2021-01-11	243.05	248.16	242.65	244.61	270752
2021-01-12	245.50	249.99	245.00	247.28	422491
2021-01-13	247.83	249.65	245.12	245.95	225160
2021-01-14	245.13	261.22	245.13	256.77	342198
2021-01-15	257.54	257.54	249.10	250.60	217231
2021-01-19	256.24	262.32	255.81	260.29	258184
2021-01-20	262.05	262.77	256.09	257.99	227473
2021-01-21	260.34	261.00	253.87	255.50	256401
2021-01-22	254.33	254.98	247.63	247.86	290243
2021-01-25	251.68	251.68	240.89	247.69	307746
2021-01-26	248.01	248.75	242.75	243.72	166083
2021-01-27	240.00	241.61	231.10	234.81	462781
2021-01-28	235.73	240.45	234.60	238.40	217161
2021-01-29	237.80	238.98	230.57	230.82	192354
2021-02-01	234.55	238.14	231.44	237.48	222177
2021-02-02	240.79	242.00	236.09	238.05	230079
2021-02-03	238.00	239.99	230.47	231.49	247645
2021-02-04	231.55	234.61	228.43	233.88	413036
2021-02-05	234.99	236.48	230.30	231.00	249958
2021-02-08	232.91	236.81	232.13	235.83	334290
2021-02-09	235.00	237.69	232.67	234.65	225657
2021-02-10	236.09	238.55	233.98	235.17	196201
2021-02-11	238.00	245.49	237.30	242.20	347292
2021-02-12	239.44	242.45	236.08	238.16	195984
2021-02-16	242.75	250.82	242.51	248.68	354611
2021-02-17	246.48	247.47	237.79	239.75	256009
2021-02-18	236.70	239.01	230.57	237.15	371690
2021-02-19	242.27	243.67	215.00	224.80	1205603
2021-02-22	221.61	223.30	207.51	208.43	748476
2021-02-23	206.00	211.00	203.14	209.63	827597
2021-02-24	208.78	216.71	206.54	216.69	391996
2021-02-25	214.22	216.00	206.78	207.91	448810
2021-02-26	212.20	213.83	205.00	211.69	483335
2021-03-01	214.00	220.00	214.00	219.53	327873
2021-03-02	220.52	221.14	213.64	214.50	223208
2021-03-03	212.80	215.75	205.97	206.12	368689
2021-03-04	205.94	206.79	190.63	193.53	617611
2021-03-05	194.81	195.96	180.20	189.08	876885
2021-03-08	193.19	203.84	191.00	199.81	997227
2021-03-09	207.42	217.46	207.33	214.96	662310
2021-03-10	218.01	220.00	209.11	212.27	478236
2021-03-11	219.00	223.51	216.11	221.91	301252
2021-03-12	218.31	224.00	217.05	221.94	438516
2021-03-15	222.93	231.50	221.01	230.72	397597
2021-03-16	231.90	233.29	227.28	228.43	295735
2021-03-17	222.40	232.20	222.00	230.47	297525
2021-03-18	228.17	233.22	223.51	226.99	378935
2021-03-19	228.56	233.31	222.39	229.65	654767
2021-03-22	232.54	237.54	227.96	233.86	475626
2021-03-23	234.00	234.05	224.48	226.53	437152
2021-03-24	228.44	228.44	219.67	222.01	373334
2021-03-25	220.59	227.20	212.36	226.39	447453
2021-03-26	227.50	240.49	221.49	240.12	369088
2021-03-29	238.39	240.98	225.94	230.00	593707
2021-03-30	226.79	229.99	224.36	228.87	436061
2021-03-31	231.40	239.52	229.41	236.77	480572
2021-04-01	240.53	245.12	236.31	238.14	409043
2021-04-05	243.59	245.46	238.12	243.53	250186
2021-04-06	243.03	246.42	239.47	242.10	232654
2021-04-07	242.00	244.08	238.91	240.75	217837
2021-04-08	246.17	246.17	241.14	242.87	267168
2021-04-09	241.95	242.09	238.98	240.83	141362
2021-04-12	238.89	239.86	232.48	234.01	460380
2021-04-13	234.83	238.24	224.53	225.00	591559
2021-04-14	227.83	231.82	224.81	226.52	420074
2021-04-15	228.12	230.28	223.18	223.55	217873
2021-04-16	223.51	229.90	222.51	229.25	222309
2021-04-19	226.24	231.99	223.50	226.69	266237
2021-04-20	225.55	226.69	215.32	219.45	459183
2021-04-21	218.38	223.46	217.13	220.15	306700
2021-04-22	220.99	223.47	216.04	219.11	382638
2021-04-23	221.80	225.81	219.64	223.57	245352
2021-04-26	224.77	237.23	224.00	237.14	374748
2021-04-27	239.67	239.94	234.85	236.58	245787
2021-04-28	234.26	234.77	230.01	232.89	308458
2021-04-29	236.59	238.48	231.70	235.95	185688
2021-04-30	231.79	231.79	223.17	223.69	327470
2021-05-03	226.36	227.99	222.20	222.73	276477
2021-05-04	220.37	223.07	216.16	221.49	270674
2021-05-05	223.28	224.05	219.12	220.00	160416
2021-05-06	220.00	223.03	214.05	218.24	349334
2021-05-07	214.00	221.89	210.49	221.29	494518
2021-05-10	219.31	219.31	204.25	204.53	675212
2021-05-11	200.36	201.91	194.01	200.09	786311
2021-05-12	195.00	197.65	187.63	188.61	413715
2021-05-13	191.56	194.67	185.41	190.24	498325
2021-05-14	191.88	195.18	190.24	192.74	319969
2021-05-17	190.80	196.09	187.54	195.79	508091
2021-05-18	197.42	203.22	194.44	202.41	724715
2021-05-19	204.53	207.67	200.05	205.57	467223
2021-05-20	207.69	213.45	207.34	210.86	348370
2021-05-21	212.24	212.29	206.57	210.05	320733
2021-05-24	210.86	214.00	210.31	212.79	266275
2021-05-25	214.34	214.99	210.19	211.32	281299
2021-05-26	211.00	213.01	208.97	211.81	135502
2021-05-27	212.29	215.89	210.34	213.89	297517
2021-05-28	214.93	216.89	213.58	215.86	211455
2021-06-01	216.80	217.34	211.01	214.43	234300
2021-06-02	215.25	216.00	212.50	215.74	191695
2021-06-03	212.64	215.79	211.46	211.90	174027
2021-06-04	214.31	217.50	213.32	215.12	152826
2021-06-07	214.22	216.90	212.50	215.49	200016
2021-06-08	217.38	217.95	212.88	217.14	213845
2021-06-09	218.90	221.30	214.77	215.28	159131
2021-06-10	215.99	220.86	215.36	219.65	212909
2021-06-11	219.03	222.00	218.94	221.75	163561
2021-06-14	222.58	223.64	214.44	215.05	420418
2021-06-15	214.08	217.31	213.30	214.96	228514
2021-06-16	214.66	216.05	209.20	211.27	254365
2021-06-17	209.40	217.50	208.45	215.30	263890
2021-06-18	213.95	216.62	207.38	208.93	826741
2021-06-21	209.00	214.29	207.51	213.71	274596
2021-06-22	214.58	215.83	212.14	214.21	183718
2021-06-23	214.87	216.88	213.70	215.73	139312
2021-06-24	217.99	220.20	217.51	219.97	283418
2021-06-25	220.93	221.78	216.15	220.13	562336
2021-06-28	220.66	226.95	219.46	225.02	346977
2021-06-29	224.91	226.89	222.05	224.02	175569
2021-06-30	220.83	224.39	220.35	222.33	211341
2021-07-01	222.31	223.08	217.05	219.07	296246
2021-07-02	220.76	221.64	215.16	219.88	234412
2021-07-06	220.25	221.30	215.85	218.36	249887
2021-07-07	220.48	221.12	213.55	216.87	191214
2021-07-08	211.67	214.61	207.35	213.41	219859
2021-07-09	214.00	218.07	212.40	217.64	134260
2021-07-12	218.38	219.46	216.85	218.40	148931
2021-07-13	217.26	218.58	214.34	215.02	174742
2021-07-14	217.16	218.93	212.12	212.39	136150
2021-07-15	211.72	211.72	205.68	208.94	166091
2021-07-16	209.88	210.91	204.35	204.49	152850
2021-07-19	201.38	206.81	198.53	205.11	186044
2021-07-20	205.59	213.98	205.10	212.18	340833
2021-07-21	212.55	219.41	212.02	218.67	300074
2021-07-22	214.69	220.39	214.69	220.16	231472
2021-07-23	221.48	223.28	217.62	222.85	160841
2021-07-26	220.98	221.54	216.18	217.25	176152
2021-07-27	216.82	216.82	209.25	213.20	146276
2021-07-28	213.25	220.90	212.47	220.44	168153
2021-07-29	221.61	233.39	221.61	232.06	425397
2021-07-30	230.00	234.80	229.66	234.49	257322
2021-08-02	235.50	237.00	229.01	229.76	329734
2021-08-03	229.88	232.72	228.01	229.06	156757
2021-08-04	228.12	232.95	227.90	231.60	153318
2021-08-05	232.59	235.30	231.93	233.74	292651
2021-08-06	217.00	220.23	202.21	209.15	1100221
2021-08-09	211.39	211.59	204.98	207.53	388680
2021-08-10	207.60	208.40	200.12	204.58	407512
2021-08-11	205.86	206.33	201.25	203.77	203968
2021-08-12	202.76	202.76	199.34	199.95	294986
2021-08-13	199.47	199.91	195.11	196.20	341780
2021-08-16	195.50	197.64	193.75	196.38	352895
2021-08-17	194.53	197.60	192.84	197.42	232294
2021-08-18	198.62	203.99	197.47	199.83	335857
2021-08-19	198.99	204.81	198.57	203.70	407370
2021-08-20	203.81	205.68	202.50	203.41	406464
2021-08-23	204.18	209.72	203.26	207.35	440605
2021-08-24	207.39	209.99	206.69	208.29	327806
2021-08-25	209.12	211.99	205.23	206.78	242950
2021-08-26	207.02	208.09	204.06	204.48	136687
2021-08-27	204.44	209.59	203.35	209.42	276700
2021-08-30	210.00	210.00	205.83	208.70	292296
2021-08-31	209.61	209.84	205.46	208.59	260491
2021-09-01	209.50	209.50	205.98	208.86	268941
2021-09-02	209.95	210.29	207.48	208.60	148041
2021-09-03	208.04	209.79	207.49	209.23	132333
2021-09-07	209.24	209.73	205.18	205.29	141383
2021-09-08	205.48	205.48	201.56	203.29	156819
2021-09-09	203.92	204.21	200.26	201.42	287733
2021-09-10	202.83	204.67	200.12	200.29	177248
2021-09-13	201.04	201.12	198.09	200.60	227145
2021-09-14	201.14	201.24	196.55	197.17	250121
2021-09-15	196.97	197.33	193.52	195.28	392319
2021-09-16	195.06	201.69	194.15	199.62	375546
2021-09-17	199.05	199.64	192.68	195.75	1085050
2021-09-20	193.50	194.45	187.93	190.75	407626
2021-09-21	191.76	193.66	189.53	189.79	235936
2021-09-22	190.48	194.46	189.50	192.66	250481
2021-09-23	193.35	195.85	191.27	192.45	292385
2021-09-24	191.83	193.86	190.28	190.67	245147
2021-09-27	188.55	189.74	185.06	186.50	551268
2021-09-28	184.00	185.91	180.76	181.15	400318
2021-09-29	181.83	183.96	172.77	173.00	932206
2021-09-30	174.19	176.95	170.72	170.96	667353
2021-10-01	171.22	172.98	167.48	171.87	446267
2021-10-04	171.01	171.01	164.60	165.90	570334
2021-10-05	166.32	171.43	165.34	167.95	315010
2021-10-06	166.60	169.13	163.30	164.76	359061
2021-10-07	166.27	172.16	166.27	170.05	347329
2021-10-08	170.25	171.66	168.21	169.01	237617
2021-10-11	169.01	173.37	168.84	170.13	222857
2021-10-12	172.34	172.79	167.73	170.45	376302
2021-10-13	171.42	173.13	171.06	172.96	254021
2021-10-14	175.71	177.72	174.38	176.58	371550
2021-10-15	176.76	179.85	176.23	176.81	274421
2021-10-18	177.57	180.20	176.50	179.00	507015
2021-10-19	179.64	182.28	178.77	182.28	387570
2021-10-20	182.51	183.59	180.25	180.64	272340
2021-10-21	180.47	183.68	180.09	181.72	336919
2021-10-22	181.75	182.15	173.28	173.39	299590
2021-10-25	173.10	175.20	171.16	173.50	224146
2021-10-26	175.12	175.29	173.38	174.01	243023
2021-10-27	174.00	175.54	172.60	172.67	370504
2021-10-28	173.92	179.86	173.18	179.77	517646
2021-10-29	178.91	184.12	178.40	183.20	426712
2021-11-01	183.27	188.57	182.43	187.37	373389
2021-11-02	187.98	187.98	182.02	183.00	342156
2021-11-03	183.00	185.10	181.66	184.80	218338
2021-11-04	184.88	187.97	182.67	184.52	603764
2021-11-05	174.50	187.00	170.80	174.35	767320
2021-11-08	174.89	178.64	172.40	175.42	490857
2021-11-09	176.46	176.80	172.24	173.21	337315
2021-11-10	171.36	173.71	166.78	167.68	404418
2021-11-11	170.19	170.26	165.45	168.44	393057
2021-11-12	169.14	173.14	169.07	172.55	269541
2021-11-15	173.58	173.58	166.68	167.84	290225
2021-11-16	168.00	169.44	166.76	167.94	240626
2021-11-17	168.00	168.98	163.06	163.20	393434
2021-11-18	163.84	164.00	157.03	159.02	586725
2021-11-19	159.39	159.68	153.40	154.06	516722
2021-11-22	154.50	156.12	148.69	150.36	1058954
2021-11-23	150.36	152.61	145.28	148.16	635844
2021-11-24	146.65	149.05	144.38	147.55	439888
2021-11-26	146.08	149.62	143.94	144.44	346118
2021-11-29	146.11	146.99	142.48	146.18	682496
2021-11-30	145.29	148.58	141.05	143.05	435237
2021-12-01	145.00	148.27	141.27	141.62	429960
2021-12-02	141.15	146.55	139.83	145.95	410763
2021-12-03	146.31	148.33	142.16	144.53	479551
2021-12-06	144.83	151.39	142.00	150.44	749293
2021-12-07	152.90	156.90	152.87	156.51	540928
2021-12-08	156.68	161.48	154.55	160.84	508907
2021-12-09	159.15	162.24	156.48	157.43	391417
2021-12-10	160.23	160.69	156.22	157.62	367802
2021-12-13	158.14	160.74	155.26	155.33	687894
2021-12-14	153.62	157.66	153.01	155.64	550507
2021-12-15	156.43	157.43	150.97	156.70	398768
2021-12-16	157.45	158.27	146.20	148.55	591122
2021-12-17	148.00	155.69	146.87	153.87	1271264
2021-12-20	151.52	152.58	148.34	150.64	366329
2021-12-21	152.53	157.29	151.00	157.26	611396
2021-12-22	156.66	158.81	155.60	158.48	439040
2021-12-23	158.73	160.98	158.61	159.43	185472
2021-12-27	159.73	161.50	158.19	161.35	276063
2021-12-28	161.61	164.67	160.24	163.97	427952
2021-12-29	163.82	167.69	163.63	167.50	371304
2021-12-30	168.05	171.20	165.16	165.35	574733
2021-12-31	165.74	167.43	164.83	165.03	235566
2022-01-03	165.41	171.59	164.01	171.41	546618
2022-01-04	172.40	175.81	169.09	175.26	711844
2022-01-05	175.35	178.75	166.01	166.11	723881
2022-01-06	165.45	169.23	160.97	164.74	494049
2022-01-07	164.46	165.22	158.84	158.85	429594
2022-01-10	158.12	160.36	153.94	160.13	359217
2022-01-11	160.05	163.00	158.34	161.97	307893
2022-01-12	162.74	164.71	159.75	162.00	298193
2022-01-13	163.06	165.58	157.72	157.82	280105
2022-01-14	157.13	164.55	156.50	164.29	385410
2022-01-18	162.23	162.47	151.12	151.42	533831
2022-01-19	152.25	154.43	148.05	149.31	386552
2022-01-20	150.45	152.86	146.00	146.13	466776
2022-01-21	146.47	150.17	144.80	145.53	546507
2022-01-24	142.71	151.29	140.19	150.91	742569
2022-01-25	146.52	149.08	143.34	145.08	544546
2022-01-26	147.94	152.02	144.40	145.93	378711
2022-01-27	148.45	148.80	139.63	140.55	447508
2022-01-28	140.35	143.48	136.92	143.48	414535
2022-01-31	144.19	153.66	143.48	153.51	527365
2022-02-01	154.35	155.00	149.47	153.01	305961
2022-02-02	153.40	154.00	148.85	152.55	396318
2022-02-03	147.82	147.82	141.03	141.31	544701
2022-02-04	140.80	145.07	139.12	144.25	608339
2022-02-07	144.80	148.00	143.88	144.17	235059
2022-02-08	143.86	147.35	143.15	146.77	270353
2022-02-09	149.59	152.17	147.58	152.10	258854
2022-02-10	147.35	154.18	145.87	147.13	356670
2022-02-11	147.62	149.90	140.66	141.58	329496
2022-02-14	141.15	146.16	139.61	141.49	342663
2022-02-15	144.65	149.30	144.33	148.96	330267
2022-02-16	147.59	149.00	143.73	148.35	268981
2022-02-17	145.45	146.73	139.08	139.48	374800
2022-02-18	139.79	142.02	135.84	137.62	498767
2022-02-22	136.12	141.61	134.82	135.90	620393
2022-02-23	138.64	140.76	132.88	132.98	760397
2022-02-24	133.10	164.75	128.21	163.18	1397657
2022-02-25	160.62	161.00	152.21	157.71	778213
2022-02-28	156.04	160.14	151.49	154.91	458267
2022-03-01	154.77	157.05	152.27	154.22	442287
2022-03-02	154.72	161.30	154.26	159.07	409744
2022-03-03	159.68	160.35	154.83	155.91	186516
2022-03-04	155.90	157.65	152.67	156.07	368528
2022-03-07	157.18	162.35	155.16	155.18	650085
2022-03-08	156.20	167.51	155.00	162.07	568857
2022-03-09	164.92	166.00	160.20	162.98	394830
2022-03-10	160.05	164.51	158.07	162.35	315220
2022-03-11	163.49	165.79	156.64	156.81	379182
2022-03-14	155.40	156.33	144.18	146.73	454364
2022-03-15	146.94	154.39	145.92	154.22	362295
2022-03-16	154.97	160.34	153.35	160.12	468083
2022-03-17	159.68	161.21	158.12	160.76	324255
2022-03-18	160.34	166.81	159.01	166.07	705207
2022-03-21	164.57	167.48	162.20	164.62	321180
2022-03-22	163.57	167.20	163.11	165.97	245988
2022-03-23	164.46	166.37	162.00	162.56	253609
2022-03-24	164.46	169.64	162.35	169.35	538763
2022-03-25	168.92	171.69	166.50	168.70	259420
2022-03-28	168.55	170.84	165.03	169.73	226401
2022-03-29	171.43	176.41	169.63	175.55	385942
2022-03-30	174.04	175.60	168.86	169.62	362758
2022-03-31	170.49	173.31	166.76	166.95	320956
2022-04-01	168.04	170.42	165.09	167.39	341156
2022-04-04	168.90	171.38	166.79	169.03	309263
2022-04-05	168.48	168.57	163.14	163.29	441731
2022-04-06	160.27	163.57	158.00	160.55	337139
2022-04-07	159.71	163.49	155.14	158.14	292391
2022-04-08	157.54	159.32	153.74	154.18	290319
2022-04-11	151.79	154.91	148.69	149.00	306803
2022-04-12	152.50	155.65	150.06	150.82	262689
2022-04-13	150.83	154.06	150.47	152.47	353323
2022-04-14	152.95	153.25	145.66	145.92	256605
2022-04-18	145.00	147.81	143.41	146.66	403122
2022-04-19	146.75	151.47	145.73	149.90	421394
2022-04-20	151.31	152.39	144.02	144.52	253180
2022-04-21	145.42	146.23	134.27	135.10	810911
2022-04-22	135.00	138.00	132.21	132.69	419772
2022-04-25	131.13	134.24	129.88	133.94	398170
2022-04-26	132.58	132.64	125.00	126.82	513868
2022-04-27	125.13	131.21	125.13	126.12	323198
2022-04-28	128.69	133.34	125.77	132.03	548515
2022-04-29	130.22	134.57	127.14	127.73	469134
2022-05-02	127.59	132.96	127.27	132.81	390930
2022-05-03	131.47	135.28	130.57	134.20	258890
2022-05-04	134.40	142.05	132.14	141.59	621140
2022-05-05	138.59	138.86	125.83	129.62	1193535
2022-05-06	134.26	139.61	128.83	134.99	814161
2022-05-09	131.50	133.01	121.97	122.49	628324
2022-05-10	125.71	127.23	120.52	124.22	462314
2022-05-11	124.24	125.11	116.48	116.58	623488
2022-05-12	114.46	121.72	114.27	119.50	587658
2022-05-13	122.45	127.46	122.32	126.40	528723
2022-05-16	124.20	125.89	123.12	123.46	321108
2022-05-17	125.59	128.26	124.00	128.02	411629
2022-05-18	125.92	128.02	120.11	120.69	428417
2022-05-19	120.49	125.75	119.17	121.93	377840
2022-05-20	124.59	125.00	117.06	122.46	385535
2022-05-23	122.68	123.26	119.60	122.06	304491
2022-05-24	120.13	120.23	116.18	116.75	280775
2022-05-25	116.07	121.41	116.07	119.97	334813
2022-05-26	119.98	124.54	119.00	123.75	362697
2022-05-27	125.00	129.00	125.00	128.84	331317
2022-05-31	128.40	128.58	125.35	126.31	296266
2022-06-01	127.40	128.72	124.01	125.80	340203
2022-06-02	125.50	130.02	124.83	129.92	242851
2022-06-03	127.00	127.00	124.25	125.13	270550
2022-06-06	128.13	128.75	125.55	126.33	297369
2022-06-07	124.54	128.63	123.99	128.33	309591
2022-06-08	127.96	127.96	124.08	124.88	285034
2022-06-09	123.22	124.97	120.36	120.45	443875
2022-06-10	119.39	119.81	116.59	117.57	327488
2022-06-13	114.24	114.91	109.72	110.35	611376
2022-06-14	111.75	112.18	109.53	110.97	476688
2022-06-15	111.13	116.02	110.38	113.50	459591
2022-06-16	109.90	110.23	103.15	104.19	746179
2022-06-17	105.49	108.99	104.73	107.36	857124
2022-06-21	110.00	111.79	108.06	108.37	627608
2022-06-22	106.38	110.76	106.38	107.02	515050
2022-06-23	108.00	108.86	105.68	107.99	314728
2022-06-24	109.07	114.15	108.91	113.67	569135
2022-06-27	114.84	115.50	111.42	114.56	360482
2022-06-28	115.26	115.74	109.94	110.14	412414
2022-06-29	106.43	107.31	100.89	103.78	812379
2022-06-30	102.79	103.31	98.71	101.14	671015
2022-07-01	100.97	103.15	100.05	102.22	542004
2022-07-05	100.63	105.60	99.31	105.13	440700
2022-07-06	105.60	106.45	103.00	104.75	447403
2022-07-07	106.50	108.79	106.42	108.53	363445
2022-07-08	106.68	109.94	105.95	108.61	225056
2022-07-11	106.93	107.62	105.31	105.83	264716
2022-07-12	106.40	107.96	104.55	106.66	231485
2022-07-13	104.94	108.36	104.20	107.59	206004
2022-07-14	106.70	108.69	104.88	108.09	294000
2022-07-15	109.11	109.16	106.84	108.69	351031
2022-07-18	110.29	110.65	106.87	107.52	303028
2022-07-19	109.49	113.80	109.44	113.43	423028
2022-07-20	113.20	116.82	112.60	116.17	295999
2022-07-21	116.18	117.26	114.57	117.22	247841
2022-07-22	116.84	117.09	112.15	113.85	284058
2022-07-25	113.34	113.37	111.10	112.86	316093
2022-07-26	111.77	111.77	108.57	108.64	431227
2022-07-27	111.52	115.73	110.87	114.87	649380
2022-07-28	115.20	115.79	112.01	114.65	370863
2022-07-29	115.19	116.36	113.37	115.46	474894
2022-08-01	114.23	116.34	112.89	115.86	294824
2022-08-02	113.99	116.23	113.85	115.00	261717
2022-08-03	115.55	121.40	115.48	120.92	549998
2022-08-04	120.13	123.14	118.61	119.05	611804
2022-08-05	118.39	127.81	116.57	125.41	884556
2022-08-08	124.48	126.37	120.42	120.68	538945
2022-08-09	118.92	119.09	114.14	116.75	709318
2022-08-10	121.06	125.98	119.82	123.49	561159
2022-08-11	124.49	125.76	121.14	121.82	326649
2022-08-12	123.20	126.34	122.52	126.15	451859
2022-08-15	125.09	127.83	123.71	125.22	288071
2022-08-16	124.18	125.09	122.50	124.43	281051
2022-08-17	122.71	125.65	121.77	123.71	423685
2022-08-18	124.08	127.99	124.04	127.43	373718
2022-08-19	124.97	126.06	120.56	120.83	461046
2022-08-22	118.25	118.79	115.53	116.03	344671
2022-08-23	116.71	119.07	115.83	116.06	284893
2022-08-24	116.24	117.49	115.21	116.01	292686
2022-08-25	116.14	119.84	116.14	119.33	390203
2022-08-26	119.90	120.61	112.25	112.38	478517
2022-08-29	110.84	112.72	109.76	110.42	344133
2022-08-30	111.71	111.85	108.35	109.74	378920
2022-08-31	111.05	112.58	109.79	111.73	580562
2022-09-01	109.14	109.65	105.26	108.91	564537
2022-09-02	111.05	111.57	105.50	106.60	398700
2022-09-06	107.08	107.08	103.59	104.85	522889
2022-09-07	105.80	108.21	104.80	107.49	389501
2022-09-08	106.35	107.35	104.54	105.92	440342
2022-09-09	107.84	109.21	106.63	108.10	342315
2022-09-12	109.00	110.00	107.82	108.83	507947
2022-09-13	104.56	104.56	99.61	99.78	765523
2022-09-14	100.59	104.35	99.50	103.74	740925
2022-09-15	102.22	105.17	100.75	101.47	420215
2022-09-16	100.76	101.92	98.76	101.69	1835842
2022-09-19	100.62	105.17	100.62	103.61	595792
2022-09-20	102.18	105.45	101.52	103.86	481695
2022-09-21	104.39	106.28	101.39	101.86	670295
2022-09-22	101.25	101.60	97.91	98.95	424946
2022-09-23	97.70	98.20	95.66	97.59	395837
2022-09-26	97.43	100.28	96.32	96.48	425764
2022-09-27	98.13	98.99	95.52	96.77	278804
2022-09-28	96.34	98.40	95.29	97.60	403682
2022-09-29	95.56	96.76	94.85	96.38	305652
2022-09-30	95.39	97.24	94.12	94.35	393975
2022-10-03	95.61	98.14	94.63	97.13	458611
2022-10-04	99.33	103.34	99.33	101.98	399746
2022-10-05	100.52	101.72	99.04	101.12	269200
2022-10-06	101.10	103.85	101.10	103.13	405375
2022-10-07	100.79	101.35	99.04	99.49	273202
2022-10-10	99.18	99.18	95.78	97.26	241904
2022-10-11	95.76	97.59	94.19	96.41	314905
2022-10-12	96.56	97.29	94.13	94.74	344049
2022-10-13	91.43	98.73	89.41	97.92	404102
2022-10-14	98.75	98.99	92.50	92.62	514436
2022-10-17	95.36	96.67	94.42	95.03	494608
2022-10-18	98.13	99.00	93.83	95.18	465297
2022-10-19	94.57	96.42	94.19	96.23	253741
2022-10-20	97.00	98.25	93.82	95.18	287005
2022-10-21	94.93	98.43	93.89	97.50	359948
2022-10-24	97.78	97.86	94.25	95.38	354388
2022-10-25	96.14	98.65	96.14	98.41	503741
2022-10-26	97.05	100.63	96.52	97.71	283508
2022-10-27	98.11	99.81	96.73	96.88	308252
2022-10-28	97.33	100.05	97.25	99.05	183059
2022-10-31	98.39	98.39	95.01	95.22	484924
2022-11-01	96.80	97.61	95.95	96.97	627444
2022-11-02	97.02	98.53	93.74	94.25	582795
2022-11-03	93.07	93.07	89.52	89.97	746049
2022-11-04	98.54	104.66	97.00	100.85	899460
2022-11-07	100.76	105.63	99.91	104.09	621667
2022-11-08	105.67	106.80	101.00	102.92	328975
2022-11-09	101.21	101.21	98.88	100.52	355830
2022-11-10	106.32	107.64	105.76	107.45	443840
2022-11-11	107.30	111.99	106.71	110.61	347780
2022-11-14	110.00	111.49	108.37	108.50	372082
2022-11-15	112.26	116.08	111.58	113.44	493650
2022-11-16	110.62	111.29	107.16	110.19	393935
2022-11-17	107.46	110.76	107.46	109.54	174303
2022-11-18	111.32	111.32	108.22	109.44	247864
2022-11-21	107.84	109.16	106.86	107.25	197612
2022-11-22	107.56	110.17	106.40	110.05	237236
2022-11-23	110.05	113.39	109.64	110.74	249782
2022-11-25	109.49	110.03	108.99	109.71	61524
2022-11-28	108.33	109.39	107.48	107.86	251062
2022-11-29	108.09	109.79	106.87	107.50	206537
2022-11-30	108.42	112.81	106.60	112.62	343089
2022-12-01	113.75	114.04	110.52	112.89	308490
2022-12-02	110.37	113.21	110.37	112.69	153540
2022-12-05	114.12	120.07	113.37	119.12	914921
2022-12-06	118.70	119.90	112.46	114.40	478465
2022-12-07	112.95	113.95	110.83	112.49	248045
2022-12-08	113.41	116.63	113.11	115.15	267741
2022-12-09	114.25	116.68	114.25	115.41	350785
2022-12-12	114.69	115.93	114.00	115.67	239872
2022-12-13	121.03	122.34	116.35	116.75	441530
2022-12-14	116.48	117.91	114.18	116.37	422871
2022-12-15	113.49	114.21	110.80	111.68	299311
2022-12-16	111.13	111.70	107.63	110.37	692361
2022-12-19	110.48	110.48	107.73	108.06	356490
2022-12-20	106.79	110.25	106.31	108.87	490613
2022-12-21	109.48	111.36	109.13	110.35	209347
2022-12-22	108.14	108.30	104.23	106.99	216476
2022-12-23	106.04	107.32	104.99	106.65	175414
2022-12-27	106.00	106.00	104.41	105.40	180075
2022-12-28	104.68	106.90	103.32	104.03	174081
2022-12-29	105.85	109.47	105.85	107.97	265666
2022-12-30	106.15	108.13	105.42	108.04	256556
2023-01-03	109.81	110.33	105.73	106.70	235679
2023-01-04	108.56	109.82	107.01	107.97	291098
2023-01-05	107.00	109.06	106.13	107.27	319897
2023-01-06	108.80	113.22	107.19	111.82	244708
2023-01-09	113.83	118.59	113.03	115.86	571286
2023-01-10	115.90	126.90	115.90	125.08	865175
2023-01-11	120.27	126.17	120.20	126.15	700201
2023-01-12	125.99	127.75	122.84	126.87	501212
2023-01-13	126.00	129.55	125.50	128.58	432639
2023-01-17	128.92	129.39	126.02	127.04	260732
2023-01-18	129.88	131.37	127.48	127.69	262991
2023-01-19	128.14	128.86	125.98	127.97	259199
2023-01-20	128.94	129.33	126.73	129.17	301650
2023-01-23	130.00	134.72	129.17	132.92	385397
2023-01-24	131.48	132.15	129.87	130.89	176381
2023-01-25	128.66	132.15	128.02	131.42	182570
2023-01-26	132.34	132.90	129.72	132.11	212134
2023-01-27	130.72	133.12	129.50	132.37	165093
2023-01-30	130.42	131.65	128.18	129.20	312781
2023-01-31	128.88	132.85	128.88	132.53	366268
2023-02-01	133.16	136.93	131.85	135.84	270760
2023-02-02	136.62	139.99	136.30	138.02	370676
2023-02-03	135.64	138.84	134.48	135.99	271946
2023-02-06	133.42	135.24	132.90	133.87	157890
2023-02-07	133.94	137.63	133.24	136.86	224492
2023-02-08	136.07	137.31	134.53	135.07	188886
2023-02-09	137.57	138.38	134.21	134.98	249405
2023-02-10	133.29	134.68	130.80	131.98	209364
2023-02-13	132.59	133.32	130.78	133.25	306742
2023-02-14	132.29	135.00	132.29	134.34	236792
2023-02-15	133.02	135.56	132.45	135.55	129795
2023-02-16	133.21	135.55	131.80	133.44	275531
2023-02-17	132.31	132.98	131.12	132.56	300259
2023-02-21	131.00	131.92	126.39	126.87	451541
2023-02-22	127.16	128.21	126.76	128.12	398372
2023-02-23	131.19	132.47	126.42	129.56	413008
2023-02-24	132.55	139.48	125.38	137.44	1148536
2023-02-27	138.65	139.62	134.82	136.01	545734
2023-02-28	136.77	139.23	135.85	135.85	420979
2023-03-01	137.07	139.43	136.21	139.15	317723
2023-03-02	137.27	139.29	135.88	138.97	289752
2023-03-03	138.72	142.25	138.05	141.52	313390
2023-03-06	142.52	143.49	139.76	140.62	385670
2023-03-07	140.14	140.93	138.16	138.65	268712
2023-03-08	139.51	141.25	138.34	141.20	272386
2023-03-09	141.70	144.08	140.79	140.99	277639
2023-03-10	141.20	141.95	135.09	136.45	290592
2023-03-13	134.50	137.82	133.26	136.96	364726
2023-03-14	139.50	142.07	138.43	141.81	350932
2023-03-15	138.19	139.26	134.69	137.89	346556
2023-03-16	136.28	144.40	135.22	143.65	364468
2023-03-17	143.82	144.02	140.23	142.03	511821
2023-03-20	142.10	145.58	141.95	144.88	223847
2023-03-21	145.65	147.43	144.87	146.45	252885
2023-03-22	146.01	149.42	144.78	144.89	235210
2023-03-23	147.11	149.55	145.35	147.82	332995
2023-03-24	146.26	147.28	144.84	146.06	248597
2023-03-27	146.43	147.60	145.55	146.54	252112
2023-03-28	146.37	146.48	143.68	144.65	200165
2023-03-29	146.25	149.08	145.36	148.43	290505
2023-03-30	150.00	153.73	149.27	152.69	597890
2023-03-31	152.27	155.91	152.05	155.13	337371
2023-04-03	153.87	154.01	150.56	152.82	356710
2023-04-04	153.44	154.05	148.94	151.09	334304
2023-04-05	150.18	150.49	148.27	150.15	173400
2023-04-06	148.76	150.71	147.77	150.14	203789
2023-04-10	149.20	151.65	148.05	151.48	227484
2023-04-11	152.06	153.47	150.66	151.28	255610
2023-04-12	152.11	152.46	148.35	148.70	268385
2023-04-13	149.32	149.94	147.30	148.66	303830
2023-04-14	147.88	148.77	143.90	145.51	432468
2023-04-17	144.56	144.69	142.76	144.68	357018
2023-04-18	142.44	148.40	141.94	143.30	1203949
2023-04-19	142.17	142.33	139.18	140.95	659763
2023-04-20	139.42	143.38	139.14	142.14	314549
2023-04-21	141.92	142.61	139.86	141.74	240342
2023-04-24	140.84	141.62	137.80	138.05	319633
2023-04-25	136.77	137.52	134.41	134.50	375844
2023-04-26	134.70	135.72	133.02	133.09	442353
2023-04-27	132.80	134.85	130.59	132.99	354156
2023-04-28	133.01	134.79	132.77	133.46	232963
2023-05-01	133.82	135.95	133.22	133.65	282883
2023-05-02	133.50	133.91	130.32	130.98	478905
2023-05-03	130.79	130.79	125.98	128.42	1175104
2023-05-04	131.50	139.50	131.00	134.93	985841
2023-05-05	135.33	137.81	134.57	137.45	401843
2023-05-08	137.24	140.00	137.00	139.27	404095
2023-05-09	137.42	137.56	135.60	135.72	389080
2023-05-10	137.70	138.74	136.16	138.36	338715
2023-05-11	137.95	138.65	136.40	138.02	189049
2023-05-12	138.24	139.72	135.37	136.73	185989
2023-05-15	137.17	140.45	136.41	139.51	260724
2023-05-16	139.50	149.89	139.40	148.63	874450
2023-05-17	149.12	152.95	149.12	152.33	484788
2023-05-18	153.00	153.10	150.00	150.49	451142
2023-05-19	151.22	152.98	149.56	150.49	259501
2023-05-22	149.57	152.90	149.35	151.91	336978
2023-05-23	150.75	152.27	147.08	147.17	375203
2023-05-24	144.97	145.98	142.04	145.93	439279
2023-05-25	149.49	150.11	147.25	147.49	414924
2023-05-26	148.74	154.21	147.81	153.92	356913
2023-05-30	156.69	157.50	151.97	153.29	285246
2023-05-31	150.46	151.18	146.75	147.33	740504
2023-06-01	148.17	149.08	145.95	147.65	262761
2023-06-02	148.68	149.43	146.56	148.18	245027
2023-06-05	146.75	147.99	145.14	146.34	208916
2023-06-06	145.82	150.26	145.27	147.99	287628
2023-06-07	148.86	151.68	148.05	148.12	213935
2023-06-08	148.52	149.90	147.08	147.43	244125
2023-06-09	148.04	149.08	142.48	143.07	321984
2023-06-12	144.55	145.82	143.99	144.78	305072
2023-06-13	147.00	147.00	143.63	143.93	308374
2023-06-14	143.47	146.25	142.53	145.36	270024
2023-06-15	143.60	143.62	140.99	142.22	417858
2023-06-16	143.97	145.00	141.98	143.37	534378
2023-06-20	142.58	143.88	140.42	141.28	262627
2023-06-21	140.18	140.96	137.86	139.13	257615
2023-06-22	138.46	141.95	138.07	140.28	386878
2023-06-23	138.63	139.17	135.05	135.95	818668
2023-06-26	136.91	139.40	136.75	138.21	248457
2023-06-27	138.75	141.67	138.32	140.77	242294
2023-06-28	139.17	139.87	136.69	137.92	340470
2023-06-29	138.44	142.25	137.14	141.50	374792
2023-06-30	142.49	144.88	142.12	144.13	357061
2023-07-03	144.29	144.84	142.62	143.94	106825
2023-07-05	143.01	143.01	138.51	138.55	354340
2023-07-06	136.79	137.94	136.20	137.61	270953
2023-07-07	137.83	139.53	137.57	137.65	117439
2023-07-10	137.96	142.32	137.96	141.56	346658
2023-07-11	142.78	144.61	141.75	143.52	283628
2023-07-12	145.11	146.72	144.52	145.72	191138
2023-07-13	148.10	150.34	147.47	148.35	232081
2023-07-14	147.82	148.17	144.09	144.25	205591
2023-07-17	144.13	146.26	142.92	145.70	151068
2023-07-18	145.14	147.45	144.71	145.69	261106
2023-07-19	145.97	147.72	145.41	147.07	240206
2023-07-20	145.19	145.85	140.58	141.17	304834
2023-07-21	142.76	143.67	141.17	142.67	243665
2023-07-24	142.50	143.57	140.51	141.91	213364
2023-07-25	141.93	144.34	141.51	141.86	176230
2023-07-26	140.60	144.14	140.00	144.07	241208
2023-07-27	146.37	146.37	141.85	143.08	240996
2023-07-28	145.55	145.55	143.10	143.74	225483
2023-07-31	143.61	146.37	142.14	145.88	201822
2023-08-01	144.23	145.04	142.56	143.66	220881
2023-08-02	141.66	142.00	139.27	140.32	259165
2023-08-03	138.50	139.69	135.58	139.09	302412
2023-08-04	151.00	161.16	150.36	158.21	1119624
2023-08-07	159.24	166.57	159.24	164.60	667467
2023-08-08	162.50	164.21	157.40	160.56	504948
2023-08-09	161.35	161.35	155.00	155.53	352747
2023-08-10	156.87	159.00	155.82	157.35	193662
2023-08-11	155.71	156.36	153.32	153.91	212687
2023-08-14	152.61	155.93	152.61	155.51	207725
2023-08-15	154.43	156.05	152.72	153.20	152193
2023-08-16	152.40	153.13	150.25	151.05	168024
2023-08-17	151.26	152.29	150.38	150.68	199909
2023-08-18	149.13	152.70	148.98	151.21	202383
2023-08-21	151.39	153.74	151.17	152.79	170814
2023-08-22	154.60	155.00	150.36	150.77	164638
2023-08-23	150.19	153.74	149.44	152.03	163108
2023-08-24	152.99	152.99	147.27	148.92	232414
2023-08-25	149.07	150.80	147.07	149.93	136442
2023-08-28	150.60	152.82	150.32	152.64	158900
2023-08-29	152.39	159.96	152.33	158.30	429443
2023-08-30	157.96	162.46	156.64	161.12	279901
2023-08-31	160.71	163.41	160.65	162.56	278531
2023-09-01	163.66	164.84	162.44	164.14	175197
2023-09-05	163.41	163.41	161.04	161.78	220833
2023-09-06	161.20	162.84	160.08	161.32	178429
2023-09-07	158.67	159.26	155.23	157.39	342337
2023-09-08	156.73	160.38	156.58	158.67	331789
2023-09-11	158.08	158.08	158.08	158.08	36401
2023-09-12	157.68	161.70	157.68	159.78	307893
2023-09-13	159.18	163.41	159.16	162.19	440319
2023-09-14	163.25	164.96	160.52	160.70	381645
2023-09-15	159.89	159.89	156.56	157.89	626008
2023-09-18	157.82	164.11	157.21	162.09	385064
2023-09-19	162.14	162.82	159.89	162.16	228810
2023-09-20	163.00	163.00	159.76	159.83	173790
2023-09-21	158.27	160.84	157.50	158.48	246828
2023-09-22	159.35	161.63	158.22	158.46	203024
2023-09-25	157.42	159.26	156.65	157.80	148154
2023-09-26	156.29	156.29	151.28	152.34	294094
2023-09-27	153.20	155.55	153.06	154.73	252403
2023-09-28	154.21	157.15	152.92	156.04	213089
2023-09-29	157.73	158.43	156.11	156.99	211168
2023-10-02	156.21	158.51	155.02	156.05	169090
2023-10-03	154.43	156.24	152.18	153.86	189826
2023-10-04	154.56	156.91	154.54	156.15	210215
2023-10-05	155.68	156.20	153.77	155.68	156636
2023-10-06	155.34	159.62	154.96	158.78	206563
2023-10-09	157.78	159.59	156.78	159.00	216038
2023-10-10	159.04	163.94	157.01	161.07	316166
2023-10-11	161.10	166.04	161.10	163.92	387117
2023-10-12	164.18	166.38	162.02	163.35	281568
2023-10-13	163.10	163.15	158.77	160.41	264760
2023-10-16	162.24	164.79	161.59	162.18	158086
2023-10-17	160.06	164.33	159.52	163.10	275000
2023-10-18	161.08	162.82	160.02	162.22	234813
2023-10-19	163.27	164.78	157.68	158.38	266503
2023-10-20	158.10	158.11	155.69	156.47	229694
2023-10-23	155.06	155.72	152.70	152.85	270901
2023-10-24	153.10	155.94	153.10	154.16	138783
2023-10-25	153.04	154.00	143.13	144.81	448978
2023-10-26	145.82	147.50	143.24	144.91	421905
2023-10-27	145.75	147.13	142.62	144.12	381950
2023-10-30	143.40	144.13	136.39	138.85	663639
2023-10-31	138.54	139.59	135.48	139.18	689380
2023-11-01	138.61	138.61	133.67	137.08	496642
2023-11-02	140.27	142.68	139.07	141.96	698787
2023-11-03	139.80	149.71	138.60	147.05	907495
2023-11-06	147.15	147.52	144.85	147.27	395412
2023-11-07	147.07	152.02	146.99	151.12	426411
2023-11-08	151.12	155.96	150.57	155.33	485892
2023-11-09	155.79	156.29	148.18	149.55	569400
2023-11-10	151.22	156.06	150.37	155.69	308220
2023-11-13	154.42	154.42	151.69	153.72	239571
2023-11-14	160.00	161.85	159.50	161.07	312303
2023-11-15	162.72	165.80	162.25	163.63	289141
2023-11-16	163.10	165.10	161.27	162.43	200074
2023-11-17	162.98	163.52	161.12	163.25	218982
2023-11-20	162.68	167.18	162.68	165.85	204428
2023-11-21	165.08	165.69	161.87	163.40	175461
2023-11-22	164.59	166.96	164.01	165.45	179518
2023-11-24	164.69	166.82	164.28	165.48	82411
2023-11-27	165.17	168.38	163.62	167.91	238576
2023-11-28	169.28	171.00	167.93	169.18	336435
2023-11-29	170.97	173.87	169.63	170.27	258080
2023-11-30	170.47	170.47	167.35	169.20	273585
2023-12-01	169.08	177.28	167.32	176.35	488354
2023-12-04	174.91	180.00	174.49	177.07	342618
2023-12-05	176.08	176.38	173.50	175.92	257150
2023-12-06	177.75	178.90	172.30	172.65	305933
2023-12-07	173.89	176.16	173.47	175.24	182028
2023-12-08	174.24	178.04	174.24	175.25	254763
2023-12-11	175.76	179.72	175.76	178.77	236174
2023-12-12	178.05	179.60	176.42	179.16	234731
2023-12-13	179.10	181.46	176.86	181.03	243923
2023-12-14	182.08	189.08	181.36	185.90	352859
2023-12-15	186.18	187.18	183.45	185.13	604860
2023-12-18	185.24	192.58	182.66	190.95	598591
2023-12-19	191.00	194.84	190.95	193.28	283550
2023-12-20	191.83	192.11	186.06	186.15	296554
2023-12-21	188.33	191.08	187.50	188.81	200538
2023-12-22	189.61	190.23	188.09	189.51	117891
2023-12-26	190.36	192.61	190.08	191.68	174308
2023-12-27	192.69	193.25	191.62	192.65	127318
2023-12-28	192.65	193.29	191.78	192.43	120626
2023-12-29	192.34	193.29	190.87	191.26	233030
2024-01-02	189.31	189.55	186.21	186.58	384788
2024-01-03	183.32	184.02	178.52	179.73	329361
2024-01-04	177.78	179.53	174.91	175.32	341030
2024-01-05	175.44	178.09	175.42	176.59	281271
2024-01-08	177.76	180.49	177.29	179.56	144324
2024-01-09	177.43	181.95	177.08	177.50	309715
2024-01-10	177.83	177.83	171.99	176.83	259434
2024-01-11	177.05	179.41	175.92	177.22	256965
2024-01-12	178.37	181.38	177.32	177.62	223265
2024-01-16	177.21	178.70	175.00	178.66	263103
2024-01-17	176.69	176.69	172.19	174.10	227023
2024-01-18	177.64	179.80	175.94	179.73	237156
2024-01-19	178.11	180.73	176.00	178.09	355523
2024-01-22	180.07	184.80	179.75	184.02	351166
2024-01-23	184.55	184.55	178.91	180.01	334020
2024-01-24	181.01	183.16	178.10	178.34	173246
2024-01-25	180.82	183.34	177.84	178.80	201560
2024-01-26	176.64	178.74	174.32	175.58	228819
2024-01-29	176.42	179.74	175.25	179.63	156817
2024-01-30	178.81	179.54	173.66	174.63	199493
2024-01-31	173.03	174.26	168.82	169.77	278980
2024-02-01	171.00	171.21	167.90	171.03	301551
2024-02-02	169.63	171.70	166.81	171.33	200820
2024-02-05	171.39	172.23	167.54	170.06	137621
2024-02-06	170.18	171.78	169.37	171.78	118496
2024-02-07	172.61	176.96	170.88	175.93	314782
2024-02-08	177.10	184.02	176.59	181.44	299427
2024-02-09	182.23	183.99	181.37	183.74	188963
2024-02-12	184.45	186.45	182.22	182.60	206819
2024-02-13	177.00	179.80	176.04	177.84	258061
2024-02-14	180.72	183.61	180.10	183.37	186626
2024-02-15	185.55	186.46	183.95	185.94	183092
2024-02-16	185.00	186.39	181.35	181.76	264820
2024-02-20	180.01	185.98	179.22	185.82	333559
2024-02-21	184.05	185.78	180.59	183.75	283850
2024-02-22	187.35	189.18	185.48	187.14	477234
2024-02-23	178.63	180.69	171.11	171.89	1023412
2024-02-26	172.47	176.69	172.15	173.12	368011
2024-02-27	174.37	174.98	168.50	169.04	388649
2024-02-28	167.53	171.40	166.36	169.40	277843
2024-02-29	172.33	177.52	170.28	174.42	430700
2024-03-01	174.71	176.25	172.73	174.68	301094
2024-03-04	176.03	176.15	172.05	173.03	296586
2024-03-05	170.97	171.83	168.84	169.92	194783
2024-03-06	172.20	172.41	168.75	169.07	279632
2024-03-07	171.21	174.51	170.00	172.74	303198
2024-03-08	173.55	175.07	168.81	169.23	278384
2024-03-11	168.55	169.51	166.84	168.66	312222
2024-03-12	169.14	169.20	165.73	166.67	468643
2024-03-13	165.22	165.49	162.08	162.92	530617
2024-03-14	162.07	162.63	158.54	159.94	307421
2024-03-15	158.42	160.37	158.08	159.62	663261
2024-03-18	161.50	161.60	159.30	159.51	255157
2024-03-19	158.17	158.94	155.90	158.85	284070
2024-03-20	160.41	162.00	157.32	161.64	316956
2024-03-21	164.44	167.00	163.75	164.47	271640
2024-03-22	164.35	166.76	163.20	166.17	433178
2024-03-25	165.87	167.60	165.46	165.95	225021
2024-03-26	166.58	167.87	164.43	164.88	188263
2024-03-27	166.29	167.91	165.57	167.75	202389
2024-03-28	168.26	170.88	167.70	168.45	308464
2024-04-01	168.20	168.65	165.91	166.43	218977
2024-04-02	164.14	164.95	161.85	164.49	238779
2024-04-03	162.79	165.46	162.12	164.09	163558
2024-04-04	166.00	167.58	162.00	162.66	113565
2024-04-05	162.82	164.77	162.30	162.92	151189
2024-04-08	163.64	164.83	163.11	164.26	125067
2024-04-09	165.00	168.19	165.00	167.36	267340
2024-04-10	164.26	164.90	162.25	163.64	214553
2024-04-11	164.74	165.54	161.68	164.29	196847
2024-04-12	161.65	163.00	159.05	159.59	202493
2024-04-15	161.17	161.90	158.87	159.60	238546
2024-04-16	159.22	159.92	153.95	154.03	395794
2024-04-17	154.26	154.64	151.54	151.97	265549
2024-04-18	152.15	154.89	150.32	152.96	203033
2024-04-19	151.60	152.94	148.75	149.81	269736
2024-04-22	150.00	153.25	149.53	152.22	191539
2024-04-23	153.20	156.60	152.88	153.90	256120
2024-04-24	155.33	157.15	153.96	156.44	201758
2024-04-25	155.76	159.08	155.52	156.58	175578
2024-04-26	156.68	159.23	155.54	158.31	331753
2024-04-29	158.44	162.36	156.82	162.02	249851
2024-04-30	160.63	162.50	157.89	157.98	334744
2024-05-01	155.62	157.25	152.45	152.66	353081
2024-05-02	155.23	157.46	152.21	156.32	510696
2024-05-03	171.00	172.32	165.10	170.82	736345
2024-05-06	172.19	177.04	171.37	176.29	507020
2024-05-07	176.30	178.57	174.82	175.18	407117
2024-05-08	173.34	176.72	172.33	175.15	248893
2024-05-09	175.49	175.49	171.52	173.76	256761
2024-05-10	174.22	175.75	170.72	171.08	427553
2024-05-13	171.88	173.84	171.00	172.98	184775
2024-05-14	173.74	175.53	173.46	174.92	156993
2024-05-15	176.21	179.46	175.11	175.46	205492
2024-05-16	175.78	176.00	173.19	173.67	159423
2024-05-17	174.00	175.26	172.45	173.14	148028
2024-05-20	173.19	175.63	173.19	175.62	159360
2024-05-21	174.35	175.34	173.68	175.09	152233
2024-05-22	176.29	178.65	175.61	176.33	280669
2024-05-23	177.68	177.68	173.14	174.36	180377
2024-05-24	175.81	178.85	175.11	176.59	266853
2024-05-28	177.94	181.78	176.60	181.27	267492
2024-05-29	178.15	179.55	175.12	175.45	273903
2024-05-30	175.31	176.41	174.37	175.79	373026
2024-05-31	176.15	176.25	170.13	175.70	355984
2024-06-03	177.59	179.51	175.75	177.51	404954
2024-06-04	177.10	178.66	176.04	177.58	218808
2024-06-05	179.45	183.61	179.14	182.31	244791
2024-06-06	181.79	182.70	180.05	182.39	141106
2024-06-07	181.44	184.84	181.44	183.03	417924
2024-06-10	181.29	186.46	181.29	186.04	272049
2024-06-11	185.72	194.98	185.45	194.16	604407
2024-06-12	196.98	205.99	195.10	202.67	775696
2024-06-13	202.67	207.43	202.67	204.43	598887
2024-06-14	200.45	205.75	199.64	201.40	321433
2024-06-17	202.04	207.76	199.62	207.23	469498
2024-06-18	207.50	209.80	206.36	209.33	348712
2024-06-20	209.98	211.03	205.05	207.12	417694
2024-06-21	208.00	210.09	205.43	209.42	377194
2024-06-24	208.34	212.47	205.77	206.11	361253
2024-06-25	207.00	208.78	204.00	207.77	255169
2024-06-26	207.30	208.77	206.40	207.60	201582
2024-06-27	207.15	208.07	206.00	207.59	323768
2024-06-28	208.29	211.65	208.29	210.25	455769
2024-07-01	210.25	210.25	205.74	208.61	215149
2024-07-02	210.02	215.06	209.09	213.44	400525
2024-07-03	215.65	219.31	215.19	217.98	343408
2024-07-05	218.53	220.10	216.29	218.32	203298
2024-07-08	219.06	223.10	219.06	222.45	299738
2024-07-09	223.36	225.26	220.80	221.38	464349
2024-07-10	223.15	224.48	220.89	221.65	193267
2024-07-11	223.90	224.78	221.25	222.10	239851
2024-07-12	223.64	226.76	222.00	225.37	212856
2024-07-15	226.55	231.20	226.55	230.22	379454
2024-07-16	230.89	237.00	229.50	236.42	377556
2024-07-17	230.02	230.66	223.07	224.90	543492
2024-07-18	227.50	227.50	219.77	222.35	424944
2024-07-19	222.35	224.14	218.58	218.96	330763
2024-07-22	222.65	224.95	218.16	224.92	315160
2024-07-23	223.88	234.16	223.37	231.23	520674
2024-07-24	227.23	230.65	223.93	224.07	622346
2024-07-25	223.09	226.48	219.25	221.91	624302
2024-07-26	226.62	230.79	223.95	228.39	553441
2024-07-29	230.94	231.83	225.78	228.27	456053
2024-07-30	228.58	229.47	215.17	215.78	516118
2024-07-31	221.56	225.47	219.96	222.62	399173
2024-08-01	221.32	224.28	208.57	212.67	853317
2024-08-02	188.26	190.15	170.04	172.28	1293682
2024-08-05	162.99	169.40	158.58	166.82	858831
2024-08-06	168.69	172.50	164.33	168.00	650910
2024-08-07	172.40	173.15	156.58	157.72	673750
2024-08-08	162.26	168.37	160.00	167.99	775727
2024-08-09	167.58	170.26	166.70	168.58	302576
2024-08-12	169.89	174.09	169.89	171.63	447208
2024-08-13	176.71	181.25	175.01	180.35	435377
2024-08-14	181.30	181.60	174.59	178.41	312119
2024-08-15	183.23	188.23	182.40	187.62	441316
2024-08-16	186.81	189.64	185.97	189.35	260975
2024-08-19	188.59	191.45	187.52	191.18	212892
2024-08-20	190.58	192.25	187.50	189.21	165990
2024-08-21	190.79	193.69	189.28	193.00	183507
2024-08-22	191.43	193.99	188.31	190.00	266482
2024-08-23	193.00	194.80	191.25	194.12	356516
2024-08-26	192.10	193.31	190.00	191.39	187994
2024-08-27	189.29	191.29	185.55	187.92	303626
2024-08-28	187.86	189.35	185.15	187.78	246187
2024-08-29	189.86	193.04	189.86	190.85	232302
2024-08-30	193.06	194.12	190.01	193.72	358850
2024-09-03	192.60	192.60	180.71	182.42	474919
2024-09-04	181.26	187.06	179.04	186.23	402851
2024-09-05	184.40	189.56	183.29	187.22	318315
2024-09-06	187.19	187.19	178.12	184.62	542519
2024-09-09	187.49	192.54	186.53	190.24	653657
2024-09-10	190.25	196.32	186.27	195.60	673243
2024-09-11	196.57	203.51	192.88	202.53	491729
2024-09-12	201.37	207.08	198.39	203.03	379634
2024-09-13	203.76	210.68	203.03	209.15	324615
2024-09-16	207.17	207.17	199.21	203.42	762476
2024-09-17	207.20	209.81	203.81	204.68	434544
2024-09-18	206.61	211.85	203.13	204.39	401701
2024-09-19	212.00	213.47	208.95	210.85	475835
2024-09-20	209.50	215.45	208.05	211.44	2930887
2024-09-23	211.27	214.17	210.23	212.93	410360
2024-09-24	214.83	215.90	212.42	214.35	298479
2024-09-25	213.74	214.38	205.02	207.31	598668
2024-09-26	212.77	212.77	201.37	207.64	853579
2024-09-27	208.97	209.60	203.67	205.89	420065
2024-09-30	204.69	210.89	204.69	209.90	538219
2024-10-01	208.61	208.61	202.43	203.37	525459
2024-10-02	204.42	210.20	202.18	207.58	391304
2024-10-03	206.01	210.74	205.21	208.12	247512
2024-10-04	211.98	212.28	208.83	211.71	417203
2024-10-07	209.62	212.09	207.33	209.59	244611
2024-10-08	209.59	212.06	207.48	209.96	385848
2024-10-09	209.50	211.78	208.91	211.09	298548
2024-10-10	208.35	208.35	201.84	203.77	430285
2024-10-11	202.29	207.93	202.29	206.86	272294
2024-10-14	206.93	207.86	204.76	206.18	299662
2024-10-15	204.80	206.65	200.55	201.84	758748
2024-10-16	204.94	207.76	200.88	201.88	318453
2024-10-17	206.46	208.36	204.77	204.99	670532
2024-10-18	206.12	206.39	202.47	204.23	228626
2024-10-21	203.35	204.79	200.77	204.52	247751
2024-10-22	203.54	206.19	202.00	205.27	261379
2024-10-23	204.31	204.62	197.53	200.84	326114
2024-10-24	202.75	203.80	200.63	201.10	216412
2024-10-25	203.22	205.50	201.91	202.15	300987
2024-10-28	203.09	206.00	201.97	204.16	207051
2024-10-29	202.91	214.57	202.91	213.83	562122
2024-10-30	212.68	213.92	203.07	203.16	943217
2024-10-31	203.00	204.00	178.22	180.32	1223890
2024-11-01	180.33	184.76	179.31	180.25	737149
2024-11-04	180.00	183.77	178.68	179.68	383382
2024-11-05	179.48	181.39	178.85	180.80	375079
2024-11-06	185.00	188.16	183.67	185.85	498755
2024-11-07	189.10	189.58	183.13	183.46	515232
2024-11-08	182.53	182.77	178.93	179.88	530464
2024-11-11	179.51	179.51	171.56	174.92	629047
2024-11-12	172.83	174.00	169.28	172.55	433817
2024-11-13	172.00	173.01	167.23	167.64	476784
2024-11-14	168.77	170.65	165.90	166.48	317690
2024-11-15	164.55	166.20	162.06	164.03	789607
2024-11-18	164.89	166.93	163.64	165.32	607580
2024-11-19	164.46	165.33	163.10	164.43	448562
2024-11-20	163.01	167.24	162.55	165.90	479654
2024-11-21	167.13	168.97	164.83	167.06	796942
2024-11-22	166.20	169.30	166.20	168.41	449720
2024-11-25	170.45	173.45	168.38	169.34	1280162
2024-11-26	169.15	169.42	160.73	161.80	811407
2024-11-27	162.02	164.00	160.76	161.17	605427
2024-11-29	161.67	165.67	161.67	164.52	325448
2024-12-02	164.00	167.45	163.66	165.61	481221
2024-12-03	163.85	165.89	163.45	164.36	372326
2024-12-04	166.94	166.94	159.76	160.10	1807727
2024-12-05	159.14	161.17	155.46	156.75	497822
2024-12-06	157.50	159.47	157.04	158.11	400686
2024-12-09	158.11	160.52	156.96	157.94	573155
2024-12-10	158.28	158.38	154.67	155.30	502388
2024-12-11	156.94	162.53	156.11	161.10	738939
2024-12-12	159.42	162.22	159.42	161.10	455651
2024-12-13	162.51	163.69	161.23	162.80	621680
2024-12-16	162.25	165.00	158.32	159.12	1157834
2024-12-17	158.00	159.49	154.60	155.85	463272
2024-12-18	156.42	159.64	148.09	149.11	634699
2024-12-19	150.98	153.79	149.86	150.59	538629
2024-12-20	150.20	153.55	149.23	149.53	1867267
2024-12-23	149.60	152.46	149.53	151.44	488272
2024-12-24	151.51	154.42	150.85	153.46	191297
2024-12-26	151.48	153.84	150.80	150.84	272371
2024-12-27	150.47	151.66	147.77	149.70	627480
2024-12-30	147.69	148.71	145.26	147.52	503291
2024-12-31	148.04	149.00	145.35	146.20	366691
2025-01-02	147.89	152.53	147.13	149.63	477731
2025-01-03	149.65	151.83	148.37	151.52	456184
2025-01-06	153.81	158.91	153.13	154.68	732422
2025-01-07	155.10	157.28	152.61	153.97	521402
2025-01-08	152.13	153.74	150.00	151.70	357375
2025-01-10	150.44	150.44	146.53	148.07	480076
2025-01-13	146.06	146.74	143.25	144.90	695006
2025-01-14	145.90	146.84	143.60	145.96	540916
2025-01-15	150.72	150.80	146.42	146.56	644627
2025-01-16	147.41	150.08	146.19	147.12	1512635
2025-01-17	148.89	151.29	146.32	149.24	1032710
2025-01-21	150.14	151.26	148.14	150.09	875434
2025-01-22	150.11	151.50	146.62	148.14	994005
2025-01-23	147.55	148.11	144.66	147.74	534085
2025-01-24	147.75	151.26	147.16	150.70	818973
2025-01-27	149.51	154.62	147.02	150.26	1225704
2025-01-28	150.55	150.98	142.50	145.27	795436
2025-01-29	146.16	146.80	144.24	146.21	548492
2025-01-30	147.44	152.15	145.71	151.37	608786
2025-01-31	151.37	153.11	148.59	149.92	792417
2025-02-03	145.18	146.16	142.15	142.98	689729
2025-02-04	143.34	146.03	143.00	145.65	492723

Explore More About OLED

Coins representing dividend payouts and trends

OLED Dividend History

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

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

OLED Stock Split History

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

Graph showing historical stock prices and market trends

OLED Historical Prices

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

Web Analytics