THO Historical Prices

Summary

Key Stock Metrics

63.16

(April 9, 2025)

52-Week Low

118.85

(November 25, 2024)

52-Week High

161.48

(January 24, 2018)

All-Time High

107.45

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-29	3.33	3.38	3.33	3.38	83994
1993-11-01	3.35	3.46	3.35	3.44	97194
1993-11-02	3.50	3.60	3.48	3.50	157188
1993-11-03	3.52	3.52	3.48	3.48	129594
1993-11-04	3.48	3.48	3.44	3.44	50994
1993-11-05	3.44	3.44	3.44	3.44	14994
1993-11-08	3.42	3.42	3.42	3.42	4800
1993-11-09	3.40	3.56	3.38	3.56	56394
1993-11-10	3.56	3.69	3.56	3.69	117594
1993-11-11	3.69	3.69	3.63	3.67	56994
1993-11-12	3.63	3.71	3.63	3.71	41394
1993-11-15	3.69	3.71	3.60	3.63	470376
1993-11-16	3.58	3.65	3.56	3.56	90594
1993-11-17	3.56	3.56	3.56	3.56	600
1993-11-18	3.54	3.58	3.54	3.58	54594
1993-11-19	3.54	3.54	3.46	3.52	77994
1993-11-22	3.48	3.48	3.31	3.35	66594
1993-11-23	3.33	3.33	3.33	3.33	5400
1993-11-24	3.29	3.38	3.29	3.38	66594
1993-11-26	3.42	3.67	3.42	3.67	63594
1993-11-29	3.67	3.90	3.67	3.88	522570
1993-11-30	3.88	3.90	3.85	3.90	167388
1993-12-01	3.88	4.02	3.88	4.02	214188
1993-12-02	3.98	3.98	3.88	3.96	353982
1993-12-03	3.96	4.08	3.90	4.08	158988
1993-12-06	4.10	4.21	4.10	4.19	148188
1993-12-07	4.19	4.23	4.19	4.23	199788
1993-12-08	4.23	4.31	4.23	4.27	294582
1993-12-09	4.29	4.29	4.21	4.25	80394
1993-12-10	4.21	4.21	4.08	4.08	65994
1993-12-13	4.13	4.15	4.06	4.13	29994
1993-12-14	4.15	4.17	4.13	4.13	25794
1993-12-15	4.13	4.13	4.13	4.13	12594
1993-12-16	4.13	4.17	4.13	4.17	103794
1993-12-17	4.17	4.21	4.17	4.21	115194
1993-12-20	4.19	4.19	4.17	4.17	100794
1993-12-21	4.17	4.19	4.13	4.13	115794
1993-12-22	4.17	4.19	4.17	4.19	130788
1993-12-23	4.21	4.27	4.21	4.27	161388
1993-12-27	4.27	4.27	4.25	4.27	87594
1993-12-28	4.27	4.31	4.27	4.27	163188
1993-12-29	4.29	4.29	4.25	4.29	43794
1993-12-30	4.27	4.29	4.27	4.29	248388
1993-12-31	4.29	4.29	4.25	4.29	5400
1994-01-03	4.29	4.31	4.23	4.29	250182
1994-01-04	4.31	4.35	4.29	4.31	116394
1994-01-05	4.29	4.31	4.29	4.29	17994
1994-01-06	4.29	4.29	4.27	4.27	12594
1994-01-07	4.23	4.25	4.21	4.25	197388
1994-01-10	4.21	4.29	4.17	4.27	142188
1994-01-11	4.27	4.27	4.23	4.23	15594
1994-01-12	4.21	4.27	4.17	4.27	161988
1994-01-13	4.25	4.25	4.21	4.25	97194
1994-01-14	4.27	4.27	4.21	4.25	122994
1994-01-17	4.25	4.27	4.25	4.25	251982
1994-01-18	4.27	4.33	4.27	4.33	130788
1994-01-19	4.31	4.40	4.31	4.40	298182
1994-01-20	4.42	4.46	4.38	4.44	116394
1994-01-21	4.46	4.46	4.38	4.42	62994
1994-01-24	4.44	4.44	4.33	4.35	67794
1994-01-25	4.33	4.42	4.33	4.42	67194
1994-01-26	4.38	4.40	4.33	4.35	18594
1994-01-27	4.35	4.35	4.33	4.33	50394
1994-01-28	4.31	4.40	4.31	4.31	142788
1994-01-31	4.29	4.33	4.29	4.31	134988
1994-02-01	4.29	4.42	4.29	4.38	256782
1994-02-02	4.40	4.44	4.35	4.38	352182
1994-02-03	4.38	4.38	4.33	4.35	142788
1994-02-04	4.33	4.33	4.21	4.21	80394
1994-02-07	4.19	4.19	4.15	4.17	202788
1994-02-08	4.19	4.19	4.15	4.15	34194
1994-02-09	4.17	4.17	4.08	4.10	55794
1994-02-10	4.10	4.13	4.10	4.10	56394
1994-02-11	4.10	4.19	4.10	4.19	22194
1994-02-14	4.17	4.19	4.13	4.15	58194
1994-02-15	4.13	4.17	4.13	4.15	5400
1994-02-16	4.17	4.23	4.17	4.23	14394
1994-02-17	4.21	4.42	4.21	4.38	428376
1994-02-18	4.42	4.42	4.38	4.42	262182
1994-02-22	4.40	4.44	4.38	4.44	130788
1994-02-23	4.42	4.42	4.40	4.42	18594
1994-02-24	4.46	4.46	4.42	4.46	173388
1994-02-25	4.48	4.56	4.48	4.50	76794
1994-02-28	4.50	4.65	4.50	4.65	193788
1994-03-01	4.65	4.67	4.63	4.67	242388
1994-03-02	4.63	4.67	4.46	4.60	317382
1994-03-03	4.65	4.81	4.63	4.67	144588
1994-03-04	4.67	4.85	4.60	4.85	164988
1994-03-07	4.85	5.00	4.83	4.98	350382
1994-03-08	5.00	5.06	4.98	5.00	110394
1994-03-09	5.00	5.00	4.92	4.96	67794
1994-03-10	4.96	4.96	4.83	4.83	134388
1994-03-11	4.83	4.83	4.79	4.79	52794
1994-03-14	4.81	4.83	4.77	4.81	37794
1994-03-15	4.81	4.85	4.77	4.83	92394
1994-03-16	4.83	4.83	4.73	4.77	121794
1994-03-17	4.75	4.79	4.75	4.79	32394
1994-03-18	4.79	4.94	4.75	4.94	149988
1994-03-21	4.92	4.92	4.83	4.83	99594
1994-03-22	4.90	4.90	4.77	4.83	376176
1994-03-23	4.83	4.83	4.73	4.75	158388
1994-03-24	4.75	4.75	4.54	4.58	88794
1994-03-25	4.60	4.65	4.60	4.65	195588
1994-03-28	4.65	4.65	4.58	4.58	253782
1994-03-29	4.54	4.54	4.44	4.44	154188
1994-03-30	4.40	4.40	4.08	4.19	113994
1994-03-31	4.08	4.17	3.90	4.13	255582
1994-04-04	4.08	4.08	4.00	4.02	257382
1994-04-05	4.06	4.15	4.04	4.15	108594
1994-04-06	4.17	4.17	4.15	4.17	115794
1994-04-07	4.17	4.50	4.17	4.50	106794
1994-04-08	4.50	4.56	4.50	4.52	169188
1994-04-11	4.54	4.67	4.54	4.60	119994
1994-04-12	4.60	4.60	4.58	4.60	17994
1994-04-13	4.60	4.60	4.44	4.44	31194
1994-04-14	4.31	4.48	4.29	4.46	75594
1994-04-15	4.48	4.50	4.46	4.46	6000
1994-04-18	4.50	4.50	4.40	4.42	42594
1994-04-19	4.44	4.44	4.44	4.44	1800
1994-04-20	4.40	4.40	4.25	4.25	66594
1994-04-21	4.25	4.25	4.25	4.25	39594
1994-04-22	4.29	4.35	4.29	4.35	22194
1994-04-25	4.38	4.40	4.33	4.40	50394
1994-04-26	4.40	4.44	4.40	4.40	17394
1994-04-28	4.44	4.44	4.38	4.38	59394
1994-04-29	4.38	4.44	4.38	4.42	46194
1994-05-02	4.44	4.46	4.44	4.46	50394
1994-05-03	4.46	4.48	4.44	4.48	176988
1994-05-04	4.46	4.46	4.44	4.46	33594
1994-05-05	4.46	4.48	4.44	4.46	25194
1994-05-06	4.46	4.48	4.44	4.48	125394
1994-05-09	4.48	4.48	4.44	4.44	178188
1994-05-10	4.48	4.48	4.42	4.42	27594
1994-05-11	4.40	4.40	4.29	4.29	32394
1994-05-12	4.29	4.33	4.27	4.29	18594
1994-05-13	4.29	4.29	4.19	4.19	13794
1994-05-16	4.17	4.19	4.15	4.17	43194
1994-05-17	4.19	4.19	4.19	4.19	3000
1994-05-18	4.15	4.15	4.10	4.13	44994
1994-05-19	4.13	4.13	4.13	4.13	18594
1994-05-20	4.13	4.13	4.06	4.06	82794
1994-05-23	4.06	4.06	4.00	4.02	71394
1994-05-24	4.02	4.02	4.00	4.00	36594
1994-05-25	3.98	4.00	3.96	3.96	18594
1994-05-26	3.96	3.96	3.92	3.96	90594
1994-05-27	3.98	4.00	3.96	4.00	6000
1994-05-31	4.08	4.08	4.06	4.08	22794
1994-06-01	4.08	4.08	4.04	4.04	208788
1994-06-02	4.10	4.10	4.10	4.10	10794
1994-06-03	4.10	4.10	4.06	4.06	10194
1994-06-06	4.06	4.06	3.90	3.90	62394
1994-06-07	3.90	3.90	3.75	3.77	62394
1994-06-08	3.73	3.77	3.56	3.56	125994
1994-06-09	3.58	3.63	3.48	3.52	77394
1994-06-10	3.50	3.58	3.50	3.52	69594
1994-06-13	3.54	3.67	3.54	3.65	96594
1994-06-14	3.75	3.75	3.73	3.73	82194
1994-06-15	3.77	3.85	3.77	3.81	19194
1994-06-16	3.83	3.83	3.77	3.81	54594
1994-06-17	3.85	3.85	3.75	3.75	44994
1994-06-20	3.75	3.79	3.75	3.77	102594
1994-06-21	3.81	3.92	3.75	3.77	68394
1994-06-22	3.77	3.77	3.77	3.77	7200
1994-06-23	3.77	3.77	3.69	3.75	67194
1994-06-24	3.77	3.79	3.52	3.52	169788
1994-06-27	3.50	3.50	3.42	3.48	158388
1994-06-28	3.50	3.50	3.38	3.40	86394
1994-06-29	3.38	3.42	3.38	3.38	52194
1994-06-30	3.35	3.38	3.33	3.33	103194
1994-07-01	3.38	3.46	3.33	3.46	49194
1994-07-05	3.44	3.44	3.38	3.38	175788
1994-07-06	3.40	3.42	3.35	3.38	241788
1994-07-07	3.33	3.33	3.33	3.33	20994
1994-07-08	3.35	3.35	3.31	3.31	159588
1994-07-11	3.35	3.35	3.31	3.33	46194
1994-07-12	3.29	3.29	3.25	3.25	101994
1994-07-13	3.25	3.27	3.19	3.23	119994
1994-07-14	3.27	3.40	3.25	3.38	52794
1994-07-15	3.42	3.46	3.38	3.46	26994
1994-07-18	3.48	3.50	3.46	3.46	131388
1994-07-19	3.50	3.54	3.50	3.54	456576
1994-07-20	3.58	3.58	3.50	3.52	287982
1994-07-21	3.52	3.52	3.50	3.52	9600
1994-07-22	3.54	3.69	3.54	3.67	90594
1994-07-25	3.71	3.75	3.71	3.75	34194
1994-07-26	3.79	3.83	3.75	3.75	130788
1994-07-27	3.77	3.77	3.73	3.75	18594
1994-07-28	3.77	3.77	3.69	3.71	21594
1994-07-29	3.71	3.71	3.67	3.67	14994
1994-08-01	3.67	3.79	3.65	3.79	50394
1994-08-02	3.79	3.88	3.77	3.79	135588
1994-08-03	3.81	3.81	3.71	3.73	34794
1994-08-04	3.69	3.71	3.63	3.63	23994
1994-08-05	3.67	3.67	3.50	3.50	69594
1994-08-08	3.54	3.60	3.44	3.44	64194
1994-08-09	3.38	3.42	3.21	3.21	179988
1994-08-10	3.23	3.31	3.23	3.31	177588
1994-08-11	3.31	3.35	3.29	3.33	285582
1994-08-12	3.35	3.38	3.33	3.33	64194
1994-08-15	3.33	3.33	3.31	3.31	53994
1994-08-16	3.33	3.35	3.31	3.33	193188
1994-08-17	3.38	3.46	3.38	3.46	68994
1994-08-18	3.50	3.54	3.48	3.52	61794
1994-08-19	3.56	3.58	3.44	3.48	46794
1994-08-22	3.48	3.48	3.44	3.46	20994
1994-08-23	3.42	3.42	3.38	3.38	19194
1994-08-24	3.35	3.44	3.33	3.44	310182
1994-08-25	3.44	3.44	3.40	3.40	130788
1994-08-26	3.44	3.50	3.40	3.50	59394
1994-08-29	3.50	3.54	3.48	3.52	99594
1994-08-30	3.54	3.56	3.50	3.50	59394
1994-08-31	3.54	3.54	3.46	3.48	40794
1994-09-01	3.48	3.50	3.38	3.46	85794
1994-09-02	3.48	3.48	3.38	3.42	89994
1994-09-06	3.42	3.48	3.42	3.46	63594
1994-09-07	3.50	3.50	3.46	3.50	67794
1994-09-08	3.50	3.63	3.50	3.58	155988
1994-09-09	3.58	3.63	3.56	3.56	95394
1994-09-12	3.58	3.65	3.56	3.65	61794
1994-09-13	3.60	3.71	3.60	3.71	164988
1994-09-14	3.71	3.77	3.71	3.73	79194
1994-09-15	3.77	3.83	3.77	3.79	113394
1994-09-16	3.79	3.79	3.71	3.73	103194
1994-09-19	3.73	3.77	3.65	3.65	209388
1994-09-20	3.67	3.71	3.67	3.71	69594
1994-09-21	3.71	3.73	3.69	3.73	60594
1994-09-22	3.71	3.73	3.67	3.71	29394
1994-09-23	3.67	3.67	3.50	3.52	75594
1994-09-26	3.52	3.54	3.50	3.52	11394
1994-09-27	3.50	3.50	3.46	3.46	25794
1994-09-28	3.46	3.48	3.42	3.42	200388
1994-09-29	3.42	3.50	3.42	3.50	36594
1994-09-30	3.52	3.71	3.52	3.71	78594
1994-10-03	3.73	3.73	3.65	3.65	322182
1994-10-04	3.71	3.71	3.50	3.50	130188
1994-10-05	3.48	3.48	3.33	3.42	314982
1994-10-06	3.46	3.46	3.33	3.40	40794
1994-10-07	3.40	3.58	3.40	3.58	46194
1994-10-10	3.63	3.63	3.58	3.58	52794
1994-10-11	3.54	3.63	3.50	3.58	24594
1994-10-12	3.58	3.65	3.58	3.65	13194
1994-10-13	3.69	3.71	3.65	3.67	23994
1994-10-14	3.69	3.73	3.58	3.58	28794
1994-10-17	3.54	3.56	3.54	3.56	19194
1994-10-18	3.54	3.54	3.52	3.54	23994
1994-10-19	3.50	3.50	3.50	3.50	6000
1994-10-20	3.46	3.50	3.46	3.46	68394
1994-10-21	3.44	3.46	3.44	3.46	25794
1994-10-24	3.44	3.44	3.38	3.40	61194
1994-10-25	3.42	3.46	3.40	3.46	17994
1994-10-26	3.48	3.54	3.46	3.54	23994
1994-10-27	3.58	3.69	3.54	3.54	77394
1994-10-28	3.54	3.56	3.46	3.50	80394
1994-10-31	3.48	3.50	3.42	3.42	15594
1994-11-01	3.38	3.38	3.31	3.31	117594
1994-11-02	3.29	3.29	3.23	3.27	135588
1994-11-03	3.25	3.25	3.23	3.23	162588
1994-11-04	3.25	3.29	3.25	3.29	110994
1994-11-07	3.25	3.27	3.23	3.25	87594
1994-11-08	3.25	3.25	3.21	3.21	64194
1994-11-09	3.23	3.27	3.21	3.25	146388
1994-11-10	3.25	3.25	3.25	3.25	95994
1994-11-11	3.25	3.29	3.25	3.25	83394
1994-11-14	3.29	3.31	3.25	3.27	88194
1994-11-15	3.27	3.27	3.21	3.25	61794
1994-11-16	3.21	3.27	3.21	3.27	85794
1994-11-17	3.25	3.29	3.25	3.27	59394
1994-11-18	3.27	3.31	3.27	3.29	104394
1994-11-21	3.31	3.33	3.29	3.29	12594
1994-11-22	3.27	3.27	3.21	3.21	105594
1994-11-23	3.23	3.23	3.19	3.19	123594
1994-11-25	3.21	3.21	3.21	3.21	1800
1994-11-28	3.23	3.23	3.21	3.23	44994
1994-11-29	3.25	3.31	3.25	3.31	25794
1994-11-30	3.31	3.33	3.31	3.31	28794
1994-12-01	3.31	3.35	3.31	3.33	199788
1994-12-02	3.33	3.33	3.31	3.31	20394
1994-12-05	3.33	3.33	3.17	3.17	80994
1994-12-06	3.15	3.17	3.13	3.13	235188
1994-12-07	3.13	3.19	3.13	3.17	161388
1994-12-08	3.15	3.17	3.13	3.15	116994
1994-12-09	3.13	3.13	3.13	3.13	57594
1994-12-12	3.13	3.17	3.13	3.15	46794
1994-12-13	3.17	3.19	3.15	3.17	171588
1994-12-14	3.15	3.23	3.15	3.19	32994
1994-12-15	3.17	3.17	3.15	3.17	59394
1994-12-16	3.17	3.19	3.17	3.19	50994
1994-12-19	3.17	3.17	3.15	3.17	36594
1994-12-20	3.15	3.17	3.13	3.15	130788
1994-12-21	3.17	3.19	3.15	3.19	40794
1994-12-22	3.17	3.19	3.15	3.19	68994
1994-12-23	3.19	3.21	3.17	3.21	20394
1994-12-27	3.19	3.21	3.17	3.21	60594
1994-12-28	3.19	3.19	3.13	3.13	49194
1994-12-29	3.13	3.15	3.13	3.15	35994
1994-12-30	3.15	3.25	3.15	3.25	106794
1995-01-03	3.33	3.35	3.19	3.19	53394
1995-01-04	3.19	3.19	3.13	3.17	14394
1995-01-05	3.19	3.19	3.15	3.15	20394
1995-01-06	3.15	3.21	3.15	3.19	10194
1995-01-09	3.23	3.29	3.23	3.29	13194
1995-01-10	3.31	3.33	3.25	3.25	29994
1995-01-11	3.29	3.29	3.27	3.27	9600
1995-01-12	3.25	3.27	3.25	3.27	11394
1995-01-13	3.31	3.33	3.25	3.33	30594
1995-01-16	3.33	3.35	3.23	3.23	35994
1995-01-17	3.23	3.23	3.19	3.21	171588
1995-01-18	3.21	3.21	3.19	3.19	29994
1995-01-19	3.19	3.21	3.19	3.19	710964
1995-01-20	3.19	3.19	3.17	3.17	14394
1995-01-23	3.15	3.15	3.13	3.13	161388
1995-01-24	3.15	3.17	3.13	3.15	116994
1995-01-25	3.13	3.17	3.13	3.17	143988
1995-01-26	3.15	3.17	3.15	3.17	16794
1995-01-27	3.19	3.19	3.17	3.17	35994
1995-01-30	3.17	3.17	3.17	3.17	5400
1995-01-31	3.19	3.19	3.17	3.17	28794
1995-02-01	3.15	3.17	3.15	3.15	22194
1995-02-02	3.15	3.23	3.15	3.17	181788
1995-02-03	3.25	3.35	3.25	3.31	333582
1995-02-06	3.33	3.33	3.31	3.31	35394
1995-02-07	3.29	3.33	3.29	3.31	148188
1995-02-08	3.31	3.31	3.31	3.31	22194
1995-02-09	3.33	3.46	3.32	3.46	203388
1995-02-10	3.48	3.52	3.42	3.42	76794
1995-02-13	3.42	3.42	3.35	3.38	31794
1995-02-14	3.42	3.46	3.25	3.38	61794
1995-02-15	3.33	3.54	3.33	3.48	45594
1995-02-16	3.50	3.52	3.42	3.42	38994
1995-02-17	3.40	3.44	3.40	3.42	6000
1995-02-21	3.42	3.42	3.31	3.40	34194
1995-02-22	3.42	3.42	3.33	3.33	8400
1995-02-23	3.33	3.33	3.29	3.31	65994
1995-02-24	3.33	3.33	3.29	3.31	23994
1995-02-27	3.33	3.38	3.31	3.31	52794
1995-02-28	3.38	3.50	3.38	3.50	106194
1995-03-01	3.54	3.60	3.54	3.58	94194
1995-03-02	3.63	3.63	3.58	3.58	53994
1995-03-03	3.60	3.63	3.60	3.63	11394
1995-03-06	3.63	3.63	3.54	3.54	68394
1995-03-07	3.54	3.54	3.44	3.52	70194
1995-03-08	3.50	3.50	3.48	3.48	23394
1995-03-09	3.48	3.54	3.46	3.52	20394
1995-03-10	3.52	3.60	3.52	3.60	18594
1995-03-13	3.58	3.60	3.54	3.58	93594
1995-03-14	3.56	3.58	3.44	3.50	43794
1995-03-15	3.46	3.46	3.42	3.42	15594
1995-03-16	3.38	3.38	3.35	3.35	7800
1995-03-17	3.33	3.33	3.21	3.23	57594
1995-03-20	3.23	3.29	3.23	3.27	28194
1995-03-21	3.27	3.31	3.27	3.29	18594
1995-03-22	3.29	3.29	3.27	3.29	65994
1995-03-23	3.29	3.29	3.25	3.27	616764
1995-03-24	3.27	3.33	3.27	3.33	13194
1995-03-27	3.38	3.38	3.38	3.38	10794
1995-03-28	3.33	3.33	3.27	3.33	58794
1995-03-29	3.35	3.35	3.33	3.35	9600
1995-03-30	3.33	3.33	3.31	3.31	14394
1995-03-31	3.29	3.31	3.29	3.29	79794
1995-04-03	3.33	3.38	3.33	3.35	29994
1995-04-04	3.40	3.46	3.40	3.42	34794
1995-04-05	3.44	3.46	3.33	3.46	16194
1995-04-06	3.46	3.46	3.38	3.38	92994
1995-04-07	3.42	3.42	3.33	3.33	41994
1995-04-10	3.33	3.33	3.31	3.31	31794
1995-04-11	3.33	3.38	3.33	3.38	31794
1995-04-12	3.38	3.38	3.31	3.33	567570
1995-04-13	3.33	3.40	3.33	3.40	23394
1995-04-17	3.44	3.50	3.38	3.42	41394
1995-04-18	3.42	3.44	3.35	3.42	21594
1995-04-19	3.42	3.46	3.42	3.44	4800
1995-04-20	3.46	3.46	3.33	3.33	28794
1995-04-21	3.38	3.46	3.35	3.44	21594
1995-04-24	3.40	3.46	3.40	3.42	19794
1995-04-25	3.38	3.42	3.33	3.42	13194
1995-04-26	3.38	3.46	3.38	3.46	29394
1995-04-27	3.42	3.46	3.38	3.46	14994
1995-04-28	3.44	3.48	3.44	3.48	22794
1995-05-01	3.44	3.44	3.35	3.44	55794
1995-05-02	3.44	3.48	3.42	3.44	51594
1995-05-03	3.42	3.42	3.35	3.35	72594
1995-05-04	3.33	3.35	3.31	3.31	76794
1995-05-05	3.31	3.33	3.31	3.33	431376
1995-05-08	3.31	3.35	3.31	3.35	28794
1995-05-09	3.33	3.33	3.33	3.33	27594
1995-05-10	3.31	3.35	3.31	3.35	16194
1995-05-11	3.38	3.46	3.38	3.42	57594
1995-05-12	3.40	3.42	3.40	3.42	127194
1995-05-15	3.42	3.42	3.33	3.35	68394
1995-05-16	3.33	3.42	3.33	3.38	91194
1995-05-17	3.38	3.40	3.38	3.40	16794
1995-05-18	3.38	3.38	3.33	3.35	97794
1995-05-19	3.33	3.38	3.33	3.38	13794
1995-05-22	3.40	3.40	3.33	3.35	34794
1995-05-23	3.38	3.38	3.35	3.35	4800
1995-05-24	3.35	3.35	3.29	3.31	116994
1995-05-25	3.29	3.31	3.27	3.29	56994
1995-05-26	3.27	3.29	3.27	3.29	110394
1995-05-30	3.29	3.29	3.27	3.27	65994
1995-05-31	3.29	3.31	3.27	3.31	74994
1995-06-01	3.33	3.33	3.29	3.29	47994
1995-06-02	3.29	3.29	3.29	3.29	26394
1995-06-05	3.29	3.31	3.27	3.27	21594
1995-06-06	3.29	3.29	3.27	3.27	13194
1995-06-07	3.27	3.33	3.27	3.29	24594
1995-06-08	3.29	3.31	3.29	3.31	4200
1995-06-09	3.29	3.31	3.25	3.25	10794
1995-06-12	3.29	3.31	3.27	3.27	14394
1995-06-13	3.27	3.29	3.27	3.27	32394
1995-06-14	3.25	3.27	3.25	3.25	23994
1995-06-15	3.23	3.29	3.23	3.29	8400
1995-06-16	3.31	3.40	3.29	3.31	92394
1995-06-19	3.27	3.31	3.27	3.29	16194
1995-06-20	3.31	3.31	3.27	3.27	23994
1995-06-21	3.25	3.25	3.23	3.23	56994
1995-06-22	3.23	3.25	3.21	3.21	122994
1995-06-23	3.21	3.21	3.17	3.17	11394
1995-06-26	3.15	3.21	3.13	3.13	155988
1995-06-27	3.23	3.23	3.19	3.21	16194
1995-06-29	3.22	3.22	3.22	3.22	4800
1995-06-30	3.21	3.29	3.21	3.29	47994
1995-07-03	3.27	3.27	3.27	3.27	1200
1995-07-05	3.29	3.29	3.29	3.29	28794
1995-07-06	3.27	3.29	3.27	3.29	20394
1995-07-07	3.27	3.31	3.27	3.31	62394
1995-07-10	3.29	3.31	3.27	3.29	86994
1995-07-11	3.31	3.31	3.29	3.31	25194
1995-07-12	3.29	3.31	3.27	3.29	22794
1995-07-13	3.31	3.31	3.27	3.31	26994
1995-07-14	3.29	3.29	3.29	3.29	5400
1995-07-17	3.27	3.27	3.23	3.23	91194
1995-07-18	3.25	3.25	3.23	3.25	10194
1995-07-19	3.23	3.25	3.23	3.25	5400
1995-07-20	3.21	3.21	3.17	3.21	196188
1995-07-21	3.19	3.19	3.17	3.17	7800
1995-07-24	3.17	3.19	3.15	3.17	36594
1995-07-25	3.15	3.17	3.15	3.15	20394
1995-07-26	3.15	3.17	3.15	3.17	42594
1995-07-27	3.15	3.15	3.15	3.15	14394
1995-07-28	3.15	3.15	3.13	3.15	17994
1995-07-31	3.15	3.15	3.15	3.15	4200
1995-08-01	3.15	3.15	3.13	3.13	56394
1995-08-02	3.15	3.17	3.15	3.15	37194
1995-08-03	3.15	3.17	3.15	3.17	7800
1995-08-04	3.17	3.17	3.17	3.17	11394
1995-08-07	3.19	3.19	3.15	3.19	29994
1995-08-08	3.17	3.17	3.15	3.15	19794
1995-08-09	3.13	3.13	3.10	3.10	208188
1995-08-10	3.10	3.15	3.10	3.10	177588
1995-08-11	3.10	3.10	3.02	3.02	151788
1995-08-14	3.00	3.02	2.98	3.02	25794
1995-08-15	2.98	3.00	2.92	2.96	186588
1995-08-16	2.96	3.00	2.95	3.00	190788
1995-08-17	3.04	3.08	3.04	3.06	11394
1995-08-18	3.04	3.04	2.98	3.02	10194
1995-08-21	3.00	3.04	3.00	3.02	140988
1995-08-22	2.98	3.00	2.98	3.00	119394
1995-08-23	2.98	3.02	2.96	3.02	65394
1995-08-24	3.00	3.00	2.96	2.98	22194
1995-08-25	2.98	3.00	2.98	3.00	19194
1995-08-28	2.98	3.00	2.98	2.98	17994
1995-08-29	3.02	3.04	3.02	3.02	69594
1995-08-30	3.00	3.02	3.00	3.02	29994
1995-08-31	3.02	3.02	3.02	3.02	3600
1995-09-01	3.00	3.02	3.00	3.02	22794
1995-09-05	3.00	3.06	3.00	3.02	22794
1995-09-06	3.02	3.08	3.00	3.06	68394
1995-09-07	3.06	3.06	3.06	3.06	155388
1995-09-08	3.04	3.06	3.04	3.04	53994
1995-09-11	3.06	3.06	3.04	3.04	26394
1995-09-12	3.06	3.06	3.06	3.06	9600
1995-09-13	3.06	3.06	3.04	3.06	10194
1995-09-14	3.04	3.10	3.04	3.08	69594
1995-09-15	3.10	3.33	3.10	3.33	91794
1995-09-18	3.33	3.33	3.25	3.25	50994
1995-09-19	3.23	3.23	3.17	3.17	74394
1995-09-20	3.13	3.13	3.02	3.06	130788
1995-09-21	3.06	3.06	3.04	3.06	39594
1995-09-22	3.02	3.08	3.02	3.08	27594
1995-09-25	3.08	3.08	3.02	3.02	31794
1995-09-26	3.00	3.02	2.98	3.00	53394
1995-09-27	3.00	3.00	3.00	3.00	8400
1995-09-28	3.00	3.04	3.00	3.02	101994
1995-09-29	3.00	3.06	3.00	3.06	89994
1995-10-02	3.06	3.10	2.90	2.90	186588
1995-10-03	2.88	2.94	2.88	2.88	69594
1995-10-04	2.88	2.90	2.88	2.90	82794
1995-10-05	2.88	2.90	2.88	2.88	37794
1995-10-06	2.85	2.85	2.82	2.83	186588
1995-10-09	2.83	2.83	2.75	2.75	67194
1995-10-10	2.79	2.81	2.69	2.73	71394
1995-10-11	2.77	2.77	2.75	2.75	46794
1995-10-12	2.77	2.77	2.63	2.65	309582
1995-10-13	2.65	2.73	2.65	2.73	238788
1995-10-16	2.71	2.79	2.71	2.79	10794
1995-10-17	2.75	2.75	2.71	2.71	179388
1995-10-18	2.69	2.69	2.63	2.65	112794
1995-10-19	2.65	2.67	2.63	2.67	89394
1995-10-20	2.67	2.71	2.63	2.65	130188
1995-10-23	2.65	2.67	2.63	2.67	79794
1995-10-24	2.69	2.69	2.65	2.65	10794
1995-10-25	2.69	2.69	2.63	2.65	22794
1995-10-26	2.65	2.71	2.63	2.63	182988
1995-10-27	2.65	2.65	2.63	2.65	109194
1995-10-30	2.67	2.69	2.65	2.67	31194
1995-10-31	2.67	2.67	2.65	2.65	14394
1995-11-01	2.67	2.67	2.65	2.67	53994
1995-11-02	2.65	2.69	2.65	2.67	161988
1995-11-03	2.69	2.83	2.69	2.83	43194
1995-11-06	2.85	2.88	2.77	2.77	52194
1995-11-07	2.79	2.79	2.69	2.69	93594
1995-11-08	2.71	2.77	2.69	2.77	166188
1995-11-09	2.75	2.79	2.73	2.73	71994
1995-11-10	2.75	2.75	2.75	2.75	3600
1995-11-13	2.75	2.75	2.67	2.71	45594
1995-11-14	2.67	2.71	2.67	2.69	102594
1995-11-15	2.69	2.73	2.69	2.69	73194
1995-11-16	2.71	2.73	2.69	2.71	56394
1995-11-17	2.71	2.73	2.71	2.71	47394
1995-11-20	2.67	2.69	2.67	2.67	38394
1995-11-21	2.65	2.71	2.65	2.69	60594
1995-11-22	2.69	2.75	2.69	2.69	110394
1995-11-24	2.71	2.73	2.71	2.71	13794
1995-11-27	2.69	2.71	2.69	2.71	101394
1995-11-28	2.69	2.71	2.69	2.71	109194
1995-11-29	2.71	2.73	2.71	2.73	99594
1995-11-30	2.75	2.77	2.75	2.77	136188
1995-12-01	2.79	2.88	2.79	2.88	56394
1995-12-04	2.85	3.08	2.85	3.00	105594
1995-12-05	2.98	2.98	2.92	2.94	79194
1995-12-06	2.98	3.00	2.98	3.00	112794
1995-12-07	3.02	3.04	3.00	3.00	56394
1995-12-08	3.00	3.04	3.00	3.04	75594
1995-12-11	3.00	3.08	3.00	3.06	50394
1995-12-12	3.08	3.19	3.08	3.19	53394
1995-12-13	3.23	3.33	3.21	3.29	118194
1995-12-14	3.33	3.38	3.29	3.33	70194
1995-12-15	3.38	3.38	3.29	3.31	80394
1995-12-18	3.27	3.29	3.19	3.23	67794
1995-12-19	3.23	3.29	3.23	3.29	40194
1995-12-20	3.29	3.29	3.21	3.23	66594
1995-12-21	3.23	3.27	3.21	3.25	56394
1995-12-22	3.27	3.38	3.27	3.33	55194
1995-12-26	3.29	3.29	3.08	3.08	106194
1995-12-27	3.10	3.13	3.08	3.13	65994
1995-12-28	3.15	3.15	3.08	3.15	58194
1995-12-29	3.13	3.23	3.10	3.23	102594
1996-01-02	3.25	3.35	3.25	3.29	55794
1996-01-03	3.29	3.31	3.29	3.31	44394
1996-01-04	3.33	3.33	3.25	3.25	28194
1996-01-05	3.27	3.27	3.13	3.15	10794
1996-01-08	3.13	3.21	3.13	3.21	6000
1996-01-09	3.23	3.23	3.10	3.10	54594
1996-01-10	3.10	3.13	3.10	3.13	19194
1996-01-11	3.13	3.13	3.10	3.13	20394
1996-01-12	3.13	3.13	3.10	3.13	115194
1996-01-15	3.10	3.10	3.06	3.10	19194
1996-01-16	3.10	3.15	3.10	3.15	4800
1996-01-17	3.13	3.13	3.10	3.10	41994
1996-01-18	3.13	3.13	3.10	3.13	10794
1996-01-19	3.13	3.13	3.06	3.10	83994
1996-01-22	3.08	3.10	3.08	3.08	21594
1996-01-23	3.10	3.10	3.08	3.10	29994
1996-01-24	3.08	3.13	3.08	3.08	40794
1996-01-25	3.08	3.13	3.08	3.08	44994
1996-01-26	3.08	3.08	3.02	3.02	37794
1996-01-29	3.02	3.02	3.00	3.00	43194
1996-01-30	3.04	3.06	3.04	3.06	8400
1996-01-31	3.02	3.02	3.02	3.02	16194
1996-02-01	3.06	3.10	3.06	3.08	32394
1996-02-02	3.06	3.08	3.06	3.06	28194
1996-02-05	3.06	3.13	3.06	3.08	53394
1996-02-06	3.08	3.08	3.08	3.08	10194
1996-02-07	3.04	3.04	2.96	2.96	125394
1996-02-08	2.94	2.96	2.94	2.94	129594
1996-02-09	2.94	2.96	2.88	2.92	61794
1996-02-12	2.92	2.94	2.92	2.94	27594
1996-02-13	2.92	2.94	2.92	2.92	85194
1996-02-14	2.94	2.94	2.92	2.92	31194
1996-02-15	2.94	2.94	2.92	2.92	48594
1996-02-16	2.94	2.94	2.90	2.92	41994
1996-02-20	2.90	2.92	2.81	2.81	64794
1996-02-21	2.83	2.88	2.83	2.83	20994
1996-02-22	2.85	2.90	2.83	2.85	12594
1996-02-23	2.88	2.92	2.88	2.92	32994
1996-02-26	2.90	2.94	2.90	2.90	35994
1996-02-27	2.92	2.92	2.92	2.92	11394
1996-02-28	2.90	2.94	2.88	2.88	86394
1996-02-29	2.88	2.92	2.88	2.92	451776
1996-03-01	2.94	2.94	2.90	2.90	117594
1996-03-04	2.90	2.92	2.90	2.90	16794
1996-03-05	2.92	2.94	2.90	2.92	38394
1996-03-06	2.92	2.96	2.92	2.96	14394
1996-03-07	2.94	2.94	2.88	2.90	728964
1996-03-08	2.90	2.90	2.83	2.83	39594
1996-03-11	2.85	2.85	2.79	2.79	17994
1996-03-12	2.75	2.79	2.71	2.79	23394
1996-03-13	2.75	2.81	2.75	2.81	71394
1996-03-14	2.85	2.85	2.81	2.81	42594
1996-03-15	2.81	2.88	2.75	2.75	205788
1996-03-18	2.75	2.79	2.75	2.77	149388
1996-03-19	2.79	2.81	2.77	2.77	140988
1996-03-20	2.77	2.81	2.77	2.81	65394
1996-03-21	2.85	2.90	2.85	2.85	33594
1996-03-22	2.88	2.94	2.88	2.94	65394
1996-03-25	2.94	2.98	2.92	2.98	344982
1996-03-26	2.98	3.00	2.96	3.00	367182
1996-03-27	2.98	3.00	2.98	2.98	8400
1996-03-28	3.02	3.02	3.00	3.02	14994
1996-03-29	3.04	3.15	3.04	3.13	49194
1996-04-01	3.08	3.15	2.98	3.15	72594
1996-04-02	3.15	3.15	3.06	3.06	13794
1996-04-03	3.06	3.15	3.06	3.15	31194
1996-04-04	3.13	3.17	3.13	3.15	13194
1996-04-08	3.08	3.10	3.08	3.08	9000
1996-04-09	3.06	3.10	3.06	3.10	13194
1996-04-10	3.06	3.06	3.06	3.06	13794
1996-04-11	3.06	3.08	3.04	3.04	55194
1996-04-12	3.04	3.06	3.04	3.04	7800
1996-04-15	3.04	3.10	3.04	3.08	33594
1996-04-16	3.08	3.10	3.06	3.08	45594
1996-04-17	3.06	3.06	3.04	3.04	106194
1996-04-18	3.08	3.08	3.02	3.02	38994
1996-04-19	3.04	3.04	3.00	3.02	116394
1996-04-22	3.06	3.13	3.04	3.08	80994
1996-04-23	3.13	3.31	3.13	3.25	284382
1996-04-24	3.25	3.27	3.23	3.23	66594
1996-04-25	3.23	3.25	3.13	3.19	124194
1996-04-26	3.21	3.23	3.19	3.23	22794
1996-04-29	3.27	3.27	3.21	3.25	52794
1996-04-30	3.25	3.29	3.19	3.21	91194
1996-05-01	3.23	3.23	3.21	3.21	58194
1996-05-02	3.25	3.27	3.17	3.17	31794
1996-05-03	3.19	3.19	3.17	3.19	29994
1996-05-06	3.17	3.17	3.10	3.13	30594
1996-05-07	3.10	3.13	3.10	3.10	18594
1996-05-08	3.10	3.10	3.08	3.08	50994
1996-05-09	3.08	3.15	3.08	3.13	76194
1996-05-10	3.13	3.13	3.08	3.08	67194
1996-05-13	3.10	3.13	3.10	3.13	19194
1996-05-14	3.17	3.23	3.13	3.15	491370
1996-05-15	3.17	3.17	3.15	3.17	116394
1996-05-16	3.17	3.17	3.13	3.15	2400
1996-05-17	3.17	3.17	3.17	3.17	20994
1996-05-20	3.19	3.19	3.15	3.17	70794
1996-05-21	3.17	3.19	3.10	3.19	18594
1996-05-22	3.23	3.23	3.21	3.21	16794
1996-05-23	3.25	3.25	3.17	3.17	68394
1996-05-24	3.23	3.23	3.17	3.17	35994
1996-05-28	3.21	3.23	3.15	3.15	29394
1996-05-29	3.17	3.27	3.15	3.27	260982
1996-05-30	3.29	3.54	3.29	3.52	220788
1996-05-31	3.56	3.65	3.54	3.63	80394
1996-06-03	3.67	3.79	3.67	3.73	92994
1996-06-04	3.71	3.75	3.69	3.69	52794
1996-06-05	3.77	3.79	3.73	3.73	58194
1996-06-06	3.73	3.75	3.69	3.71	26394
1996-06-07	3.71	3.71	3.67	3.69	11394
1996-06-10	3.67	3.67	3.48	3.50	40194
1996-06-11	3.50	3.52	3.48	3.52	10794
1996-06-12	3.52	3.52	3.48	3.48	41994
1996-06-13	3.50	3.52	3.48	3.52	43194
1996-06-14	3.50	3.50	3.25	3.33	106794
1996-06-17	3.38	3.46	3.38	3.44	14394
1996-06-18	3.44	3.50	3.40	3.42	20994
1996-06-19	3.38	3.38	3.33	3.33	9000
1996-06-20	3.33	3.33	3.29	3.29	38994
1996-06-21	3.31	3.31	3.29	3.31	17994
1996-06-24	3.33	3.38	3.33	3.33	17394
1996-06-25	3.31	3.33	3.31	3.33	22194
1996-06-26	3.31	3.31	3.31	3.31	16794
1996-06-27	3.33	3.40	3.31	3.40	52794
1996-06-28	3.40	3.42	3.40	3.42	18594
1996-07-01	3.46	3.46	3.35	3.38	32994
1996-07-02	3.40	3.44	3.33	3.35	31794
1996-07-03	3.33	3.33	3.29	3.31	27594
1996-07-05	3.27	3.27	3.25	3.25	9000
1996-07-08	3.27	3.38	3.27	3.38	34794
1996-07-09	3.35	3.35	3.33	3.33	7200
1996-07-10	3.33	3.35	3.31	3.31	15594
1996-07-11	3.31	3.31	3.25	3.25	22794
1996-07-12	3.21	3.21	3.19	3.19	33594
1996-07-15	3.19	3.23	3.15	3.15	39594
1996-07-16	3.19	3.19	3.02	3.02	29994
1996-07-17	3.06	3.15	3.04	3.15	17394
1996-07-18	3.17	3.21	3.15	3.21	27594
1996-07-19	3.21	3.29	3.21	3.23	65394
1996-07-22	3.25	3.25	3.21	3.25	6600
1996-07-23	3.25	3.25	3.19	3.19	43794
1996-07-24	3.17	3.17	3.08	3.08	27594
1996-07-25	3.13	3.13	3.13	3.13	1800
1996-07-26	3.08	3.13	3.08	3.13	8400
1996-07-29	3.15	3.15	3.10	3.13	40794
1996-07-30	3.15	3.17	3.15	3.17	13794
1996-07-31	3.15	3.17	3.15	3.15	6000
1996-08-01	3.17	3.17	3.13	3.17	27594
1996-08-02	3.19	3.35	3.19	3.33	66594
1996-08-05	3.31	3.33	3.31	3.31	9600
1996-08-06	3.27	3.46	3.27	3.42	133188
1996-08-07	3.44	3.50	3.44	3.50	50394
1996-08-08	3.54	3.54	3.52	3.54	7800
1996-08-09	3.54	3.56	3.50	3.54	28194
1996-08-12	3.56	3.60	3.54	3.54	14994
1996-08-13	3.52	3.56	3.50	3.54	20994
1996-08-14	3.58	3.58	3.56	3.58	43194
1996-08-15	3.65	3.65	3.63	3.63	36594
1996-08-16	3.67	3.67	3.60	3.63	71394
1996-08-19	3.58	3.58	3.50	3.50	17994
1996-08-20	3.50	3.50	3.48	3.48	3600
1996-08-21	3.50	3.50	3.46	3.46	21594
1996-08-22	3.46	3.60	3.46	3.58	36594
1996-08-23	3.60	3.60	3.54	3.58	32994
1996-08-26	3.60	3.63	3.56	3.60	21594
1996-08-27	3.65	3.65	3.60	3.63	12594
1996-08-28	3.63	3.65	3.60	3.63	15594
1996-08-29	3.60	3.60	3.50	3.50	41994
1996-08-30	3.50	3.50	3.48	3.48	10194
1996-09-03	3.44	3.50	3.44	3.50	10794
1996-09-04	3.54	3.54	3.52	3.54	41994
1996-09-05	3.56	3.56	3.52	3.52	26994
1996-09-06	3.54	3.54	3.52	3.52	31194
1996-09-09	3.54	3.56	3.54	3.56	6600
1996-09-10	3.58	3.60	3.56	3.60	25794
1996-09-11	3.56	3.88	3.54	3.85	222588
1996-09-12	3.83	3.83	3.69	3.81	172788
1996-09-13	3.81	3.81	3.77	3.81	176988
1996-09-16	3.77	3.83	3.77	3.83	23994
1996-09-17	3.83	3.85	3.81	3.83	55194
1996-09-18	3.83	3.83	3.81	3.81	64194
1996-09-19	3.79	3.81	3.79	3.79	42594
1996-09-20	3.79	3.85	3.79	3.85	46194
1996-09-23	3.85	3.88	3.81	3.88	100794
1996-09-24	3.88	3.90	3.88	3.88	14994
1996-09-25	3.85	3.88	3.81	3.88	140988
1996-09-26	3.90	3.90	3.88	3.88	44994
1996-09-27	3.90	3.96	3.88	3.96	410976
1996-09-30	3.96	4.04	3.96	3.98	319782
1996-10-01	4.02	4.06	3.98	4.04	111594
1996-10-02	4.02	4.06	4.02	4.06	133788
1996-10-03	4.04	4.10	4.04	4.10	101394
1996-10-04	4.10	4.13	4.06	4.10	108594
1996-10-07	4.10	4.10	4.04	4.04	355782
1996-10-08	4.04	4.04	3.92	3.92	60594
1996-10-09	3.90	4.08	3.90	4.08	140988
1996-10-10	4.10	4.15	4.08	4.15	109194
1996-10-11	4.15	4.15	4.13	4.15	87594
1996-10-14	4.10	4.17	4.10	4.13	127194
1996-10-15	4.08	4.15	4.04	4.13	48594
1996-10-16	4.13	4.15	4.08	4.08	14394
1996-10-17	4.17	4.33	4.13	4.21	614364
1996-10-18	4.21	4.23	4.21	4.21	29394
1996-10-21	4.25	4.31	4.23	4.23	58794
1996-10-22	4.23	4.25	4.23	4.23	55194
1996-10-23	4.25	4.25	4.21	4.21	55194
1996-10-24	4.23	4.23	4.23	4.23	66594
1996-10-25	4.21	4.23	4.21	4.23	124794
1996-10-28	4.21	4.23	4.21	4.21	27594
1996-10-29	4.21	4.21	4.19	4.19	92394
1996-10-30	4.19	4.19	4.15	4.15	319182
1996-10-31	4.17	4.19	4.15	4.17	176988
1996-11-01	4.21	4.21	4.17	4.17	79794
1996-11-04	4.17	4.19	4.10	4.17	377976
1996-11-05	4.13	4.15	4.13	4.15	34194
1996-11-06	4.17	4.17	4.15	4.15	14394
1996-11-07	4.15	4.17	4.15	4.15	32994
1996-11-08	4.15	4.15	4.13	4.13	10194
1996-11-11	4.13	4.13	4.08	4.10	52194
1996-11-12	4.13	4.17	4.10	4.13	78594
1996-11-13	4.19	4.21	4.15	4.21	50994
1996-11-14	4.21	4.21	4.19	4.21	110994
1996-11-15	4.19	4.21	4.17	4.19	14394
1996-11-18	4.17	4.19	4.17	4.19	6000
1996-11-19	4.19	4.19	4.15	4.19	74994
1996-11-20	4.15	4.17	4.15	4.17	49194
1996-11-21	4.19	4.25	4.17	4.25	76794
1996-11-22	4.21	4.21	4.15	4.15	96594
1996-11-25	4.10	4.10	4.08	4.10	110994
1996-11-26	4.10	4.10	4.06	4.06	126594
1996-11-27	4.06	4.08	3.94	3.98	63594
1996-11-29	3.96	3.98	3.96	3.98	12594
1996-12-02	3.92	3.98	3.79	3.81	156588
1996-12-03	3.75	3.77	3.71	3.77	73794
1996-12-04	3.75	3.83	3.75	3.83	38994
1996-12-05	3.83	3.90	3.83	3.90	14394
1996-12-06	3.83	3.85	3.77	3.83	24594
1996-12-09	3.77	3.88	3.77	3.88	97194
1996-12-10	3.90	3.94	3.90	3.94	197388
1996-12-11	3.96	4.02	3.96	4.00	316182
1996-12-12	4.04	4.23	4.04	4.19	160788
1996-12-13	4.21	4.21	4.10	4.19	188388
1996-12-16	4.21	4.23	4.17	4.17	107394
1996-12-17	4.17	4.23	4.17	4.23	24594
1996-12-18	4.23	4.23	4.21	4.23	44994
1996-12-19	4.25	4.31	4.23	4.27	65994
1996-12-20	4.31	4.33	4.29	4.31	52794
1996-12-23	4.31	4.38	4.27	4.38	34794
1996-12-24	4.29	4.29	4.25	4.29	25194
1996-12-26	4.33	4.33	4.19	4.21	66594
1996-12-27	4.25	4.25	4.23	4.23	14394
1996-12-30	4.31	4.31	4.21	4.21	77394
1996-12-31	4.21	4.23	4.19	4.21	62994
1997-01-02	4.21	4.27	4.17	4.19	90594
1997-01-03	4.23	4.23	4.17	4.17	55794
1997-01-06	4.19	4.29	4.19	4.21	64194
1997-01-07	4.21	4.25	4.21	4.21	136788
1997-01-08	4.19	4.19	4.08	4.08	78594
1997-01-09	4.13	4.13	4.06	4.06	34194
1997-01-10	4.02	4.13	4.02	4.13	52794
1997-01-13	4.13	4.13	4.04	4.08	29394
1997-01-14	4.13	4.13	4.08	4.08	19194
1997-01-15	4.08	4.13	4.08	4.10	19794
1997-01-16	4.15	4.15	4.08	4.08	24594
1997-01-17	4.08	4.13	4.06	4.08	34194
1997-01-20	4.08	4.13	4.08	4.13	17994
1997-01-21	4.13	4.17	4.13	4.13	60594
1997-01-22	4.17	4.21	4.17	4.21	20994
1997-01-23	4.25	4.25	4.21	4.21	24594
1997-01-24	4.17	4.23	4.17	4.23	53394
1997-01-27	4.21	4.23	4.21	4.21	10794
1997-01-28	4.19	4.21	4.17	4.21	43794
1997-01-29	4.19	4.19	4.19	4.19	11994
1997-01-30	4.19	4.21	4.19	4.19	49794
1997-01-31	4.19	4.19	4.15	4.15	16194
1997-02-03	4.15	4.15	4.06	4.06	56394
1997-02-04	4.06	4.06	3.94	3.96	57594
1997-02-05	3.96	4.02	3.96	4.02	32994
1997-02-06	3.98	3.98	3.92	3.94	20394
1997-02-07	3.98	4.00	3.92	3.96	64194
1997-02-10	3.96	4.04	3.96	4.04	48594
1997-02-11	4.02	4.04	3.96	4.00	64194
1997-02-12	4.00	4.02	3.98	3.98	10794
1997-02-13	3.98	3.98	3.96	3.96	10794
1997-02-14	3.96	4.06	3.96	4.02	24594
1997-02-18	4.02	4.13	4.02	4.10	43194
1997-02-19	4.08	4.08	4.08	4.08	4800
1997-02-20	4.08	4.13	4.08	4.10	22794
1997-02-21	4.10	4.15	4.10	4.15	25194
1997-02-24	4.15	4.17	4.15	4.17	13194
1997-02-25	4.13	4.19	4.13	4.17	19794
1997-02-26	4.17	4.23	4.17	4.21	31194
1997-02-27	4.25	4.27	4.25	4.25	13194
1997-02-28	4.25	4.33	4.25	4.29	95994
1997-03-03	4.27	4.31	4.27	4.31	32394
1997-03-04	4.31	4.33	4.29	4.29	11394
1997-03-05	4.29	4.33	4.29	4.31	81594
1997-03-06	4.31	4.31	4.21	4.21	23394
1997-03-07	4.19	4.25	4.17	4.21	58194
1997-03-10	4.23	4.25	4.21	4.23	36594
1997-03-11	4.21	4.21	4.19	4.21	28794
1997-03-12	4.19	4.19	4.10	4.10	18594
1997-03-13	4.10	4.10	4.10	4.10	15594
1997-03-14	4.10	4.10	4.04	4.04	22794
1997-03-17	4.02	4.02	3.98	3.98	31194
1997-03-18	3.98	4.00	3.92	3.98	128994
1997-03-19	3.94	4.04	3.94	4.04	62994
1997-03-20	4.04	4.06	3.98	3.98	67794
1997-03-21	4.00	4.00	3.96	3.96	50394
1997-03-24	3.94	3.96	3.85	3.85	40194
1997-03-25	3.85	3.88	3.85	3.85	45594
1997-03-26	3.85	3.88	3.85	3.85	2400
1997-03-27	3.85	3.90	3.85	3.90	26994
1997-03-31	3.90	3.90	3.88	3.90	34194
1997-04-01	3.88	3.88	3.85	3.88	31794
1997-04-02	3.88	3.90	3.88	3.88	9600
1997-04-04	3.90	3.90	3.85	3.85	32394
1997-04-07	3.85	3.90	3.85	3.90	55194
1997-04-09	3.92	3.92	3.90	3.90	55194
1997-04-10	3.90	3.92	3.90	3.92	3600
1997-04-11	3.88	3.88	3.85	3.85	4200
1997-04-14	3.85	3.88	3.85	3.88	9000
1997-04-15	3.88	3.88	3.85	3.85	143988
1997-04-16	3.83	3.83	3.79	3.79	15594
1997-04-17	3.83	3.83	3.79	3.79	19794
1997-04-18	3.79	3.81	3.77	3.81	35394
1997-04-21	3.81	3.81	3.77	3.77	11394
1997-04-22	3.77	3.77	3.65	3.67	55794
1997-04-23	3.65	3.65	3.54	3.54	37794
1997-04-24	3.54	3.54	3.40	3.40	218388
1997-04-25	3.40	3.44	3.40	3.42	70194
1997-04-28	3.42	3.54	3.42	3.54	21594
1997-04-29	3.56	3.56	3.52	3.54	33594
1997-04-30	3.56	3.60	3.56	3.60	50994
1997-05-01	3.65	3.65	3.56	3.58	64194
1997-05-02	3.58	3.94	3.58	3.94	93594
1997-05-05	3.90	3.94	3.81	3.83	64794
1997-05-06	3.81	3.81	3.77	3.79	26394
1997-05-07	3.77	3.77	3.63	3.63	32394
1997-05-08	3.60	3.60	3.58	3.60	19794
1997-05-09	3.60	3.67	3.58	3.67	39594
1997-05-12	3.67	3.67	3.65	3.65	44994
1997-05-13	3.67	3.67	3.65	3.65	15594
1997-05-14	3.67	3.71	3.67	3.71	34794
1997-05-15	3.67	3.75	3.67	3.71	14394
1997-05-16	3.71	3.77	3.71	3.77	59994
1997-05-19	3.77	3.83	3.73	3.83	98994
1997-05-20	3.83	3.85	3.81	3.81	49794
1997-05-21	3.79	3.81	3.79	3.81	5400
1997-05-22	3.79	3.83	3.79	3.83	67794
1997-05-23	3.83	3.90	3.83	3.88	44394
1997-05-27	3.88	3.88	3.85	3.88	60594
1997-05-28	3.85	3.88	3.81	3.88	61194
1997-05-29	3.90	3.90	3.88	3.90	17994
1997-05-30	3.88	3.98	3.88	3.98	14994
1997-06-02	3.98	4.06	3.94	4.04	135588
1997-06-03	4.06	4.06	4.02	4.02	11994
1997-06-04	4.02	4.02	3.98	3.98	41394
1997-06-05	3.98	4.04	3.98	4.04	5400
1997-06-06	4.06	4.06	4.02	4.04	10794
1997-06-09	4.04	4.04	4.00	4.00	22794
1997-06-10	4.00	4.00	3.96	3.96	46194
1997-06-11	3.98	3.98	3.96	3.96	168588
1997-06-12	3.96	4.02	3.96	4.00	17994
1997-06-13	4.04	4.17	4.04	4.17	104394
1997-06-16	4.17	4.17	4.15	4.15	10194
1997-06-17	4.15	4.15	4.10	4.15	32394
1997-06-18	4.15	4.15	4.10	4.13	32994
1997-06-19	4.15	4.17	4.13	4.17	24594
1997-06-20	4.15	4.21	4.15	4.21	70194
1997-06-23	4.23	4.27	4.23	4.25	17394
1997-06-24	4.29	4.31	4.23	4.25	104394
1997-06-25	4.23	4.23	4.15	4.17	19794
1997-06-26	4.17	4.17	4.15	4.17	20994
1997-06-27	4.17	4.17	4.15	4.17	3000
1997-06-30	4.15	4.17	4.15	4.15	23394
1997-07-01	4.15	4.16	4.14	4.14	7800
1997-07-02	4.16	4.20	4.16	4.19	48594
1997-07-03	4.19	4.21	4.15	4.15	31194
1997-07-07	4.17	4.23	4.17	4.17	51594
1997-07-08	4.21	4.25	4.21	4.25	12594
1997-07-09	4.25	4.27	4.25	4.25	23394
1997-07-10	4.26	4.29	4.26	4.27	31794
1997-07-11	4.28	4.32	4.27	4.31	65994
1997-07-14	4.31	4.31	4.23	4.23	31794
1997-07-15	4.19	4.19	4.14	4.18	64194
1997-07-16	4.18	4.29	4.17	4.26	31194
1997-07-17	4.29	4.31	4.29	4.30	84594
1997-07-18	4.26	4.31	4.26	4.29	70794
1997-07-21	4.28	4.28	4.25	4.26	23994
1997-07-22	4.29	4.30	4.26	4.26	6000
1997-07-23	4.25	4.25	4.21	4.21	28194
1997-07-24	4.21	4.29	4.21	4.26	110394
1997-07-25	4.26	4.26	4.21	4.21	23394
1997-07-28	4.23	4.23	4.17	4.21	26394
1997-07-29	4.19	4.21	4.14	4.15	113394
1997-07-30	4.13	4.16	4.13	4.16	21594
1997-07-31	4.17	4.23	4.17	4.17	161388
1997-08-01	4.17	4.17	4.16	4.17	10194
1997-08-04	4.21	4.21	4.18	4.18	8400
1997-08-05	4.20	4.23	4.19	4.23	20394
1997-08-06	4.25	4.29	4.25	4.29	31194
1997-08-07	4.27	4.35	4.27	4.34	37794
1997-08-08	4.33	4.38	4.33	4.38	9600
1997-08-11	4.38	4.44	4.38	4.44	23394
1997-08-12	4.48	4.69	4.48	4.68	76194
1997-08-13	4.67	4.68	4.52	4.54	55794
1997-08-14	4.52	4.53	4.50	4.52	9600
1997-08-15	4.50	4.52	4.50	4.52	2400
1997-08-18	4.50	4.54	4.49	4.54	13794
1997-08-19	4.58	4.63	4.54	4.56	103194
1997-08-20	4.52	4.54	4.52	4.53	26994
1997-08-21	4.50	4.50	4.46	4.46	6000
1997-08-22	4.40	4.40	4.29	4.34	59394
1997-08-25	4.35	4.35	4.30	4.30	20994
1997-08-26	4.30	4.34	4.30	4.30	19194
1997-08-27	4.30	4.38	4.30	4.38	28194
1997-08-28	4.38	4.49	4.38	4.48	46194
1997-08-29	4.54	4.54	4.52	4.52	17994
1997-09-02	4.50	4.55	4.50	4.54	18594
1997-09-03	4.54	4.68	4.54	4.68	34794
1997-09-04	4.67	4.69	4.67	4.69	8400
1997-09-05	4.71	4.72	4.71	4.72	19194
1997-09-08	4.72	4.76	4.72	4.76	12594
1997-09-09	4.77	4.85	4.77	4.85	31794
1997-09-10	4.98	5.00	4.96	4.98	112194
1997-09-11	4.96	4.98	4.92	4.93	64794
1997-09-12	4.94	4.94	4.94	4.94	1800
1997-09-15	4.94	4.98	4.94	4.97	5400
1997-09-16	5.00	5.19	5.00	5.13	75594
1997-09-17	5.13	5.15	5.04	5.04	11394
1997-09-18	5.04	5.09	5.04	5.07	8400
1997-09-19	5.03	5.06	5.03	5.04	35994
1997-09-22	5.03	5.05	5.03	5.05	11394
1997-09-23	5.05	5.09	5.05	5.09	77394
1997-09-24	5.11	5.11	5.11	5.11	4800
1997-09-25	5.09	5.09	5.09	5.09	6000
1997-09-26	5.11	5.13	4.95	4.96	52794
1997-09-29	4.92	5.03	4.92	5.03	97794
1997-09-30	5.06	5.13	5.06	5.10	54594
1997-10-01	5.09	5.15	5.09	5.10	14394
1997-10-02	5.15	5.19	5.15	5.17	25794
1997-10-03	5.18	5.29	5.18	5.29	21594
1997-10-06	5.31	5.40	5.23	5.27	41994
1997-10-07	5.25	5.25	5.20	5.22	19194
1997-10-08	5.22	5.22	5.10	5.10	14394
1997-10-09	5.06	5.46	5.06	5.40	109194
1997-10-10	5.38	5.39	5.36	5.36	10794
1997-10-13	5.40	5.42	5.35	5.35	9000
1997-10-14	5.35	5.42	5.34	5.42	10194
1997-10-15	5.42	5.48	5.42	5.48	14394
1997-10-16	5.48	5.48	5.38	5.38	16794
1997-10-17	5.34	5.34	5.02	5.05	55794
1997-10-20	5.03	5.14	4.96	5.14	75594
1997-10-21	5.15	5.19	5.15	5.19	9000
1997-10-22	5.17	5.17	5.15	5.17	34194
1997-10-23	5.13	5.16	4.98	4.98	115794
1997-10-24	5.02	5.05	5.00	5.05	57594
1997-10-27	5.00	5.00	4.85	4.85	52794
1997-10-28	4.79	4.93	4.78	4.93	31794
1997-10-29	4.93	5.00	4.93	4.95	19794
1997-10-30	4.92	4.96	4.88	4.91	46794
1997-10-31	4.91	4.93	4.81	4.82	58194
1997-11-03	4.82	4.92	4.80	4.92	61794
1997-11-04	4.94	5.00	4.94	5.00	14994
1997-11-05	5.00	5.00	5.00	5.00	600
1997-11-06	5.04	5.17	5.04	5.11	37194
1997-11-07	5.11	5.23	5.11	5.21	42594
1997-11-10	5.25	5.29	5.25	5.29	20994
1997-11-11	5.26	5.28	5.25	5.28	17394
1997-11-12	5.26	5.28	5.25	5.26	29394
1997-11-13	5.25	5.28	5.25	5.26	16794
1997-11-14	5.26	5.29	5.25	5.29	22794
1997-11-17	5.31	5.52	5.31	5.50	136788
1997-11-18	5.52	5.56	5.52	5.56	12594
1997-11-19	5.60	5.69	5.50	5.50	114594
1997-11-20	5.52	5.52	5.46	5.46	104394
1997-11-21	5.46	5.48	5.31	5.31	31794
1997-11-24	5.33	5.36	5.19	5.19	25794
1997-11-25	5.17	5.18	5.10	5.17	39594
1997-11-26	5.20	5.25	5.20	5.24	16794
1997-11-28	5.24	5.27	5.24	5.26	6600
1997-12-01	5.28	5.45	5.28	5.45	37194
1997-12-02	5.45	5.52	5.45	5.52	37794
1997-12-03	5.51	5.59	5.51	5.58	29994
1997-12-04	5.60	5.67	5.60	5.61	13194
1997-12-05	5.64	5.75	5.57	5.75	39594
1997-12-08	5.71	5.71	5.61	5.61	14394
1997-12-09	5.63	5.65	5.63	5.65	7800
1997-12-10	5.67	5.69	5.57	5.61	22794
1997-12-11	5.60	5.60	5.50	5.51	13194
1997-12-12	5.48	5.49	5.46	5.49	17394
1997-12-15	5.47	5.47	5.39	5.45	79794
1997-12-16	5.43	5.49	5.41	5.42	18594
1997-12-17	5.46	5.48	5.43	5.48	20994
1997-12-18	5.48	5.49	5.48	5.48	7200
1997-12-19	5.43	5.49	5.43	5.49	104394
1997-12-22	5.50	5.53	5.49	5.52	91194
1997-12-23	5.52	5.53	5.49	5.53	31194
1997-12-24	5.50	5.53	5.50	5.53	10794
1997-12-26	5.51	5.54	5.51	5.54	77994
1997-12-29	5.52	5.56	5.52	5.56	7200
1997-12-30	5.58	5.71	5.58	5.70	51594
1997-12-31	5.74	5.76	5.72	5.72	13794
1998-01-02	5.68	5.69	5.65	5.66	28794
1998-01-05	5.68	5.68	5.52	5.52	49794
1998-01-06	5.49	5.68	5.46	5.68	80394
1998-01-07	5.70	5.72	5.66	5.72	51594
1998-01-08	5.70	5.71	5.70	5.71	28194
1998-01-09	5.71	5.85	5.69	5.79	107394
1998-01-12	5.78	5.78	5.71	5.71	19194
1998-01-13	5.73	5.73	5.68	5.69	9600
1998-01-14	5.67	5.69	5.67	5.67	13794
1998-01-15	5.69	5.69	5.65	5.66	16194
1998-01-16	5.68	5.78	5.68	5.78	29994
1998-01-20	5.74	5.74	5.69	5.71	14994
1998-01-21	5.75	5.75	5.66	5.67	40194
1998-01-22	5.67	5.67	5.64	5.64	40794
1998-01-23	5.61	5.61	5.52	5.54	50994
1998-01-26	5.56	5.56	5.46	5.46	10794
1998-01-27	5.46	5.48	5.46	5.48	6000
1998-01-28	5.48	5.53	5.48	5.51	19194
1998-01-29	5.49	5.55	5.49	5.55	26994
1998-01-30	5.55	5.55	5.52	5.52	7200
1998-02-02	5.50	5.54	5.31	5.38	140988
1998-02-03	5.38	5.38	5.06	5.06	91794
1998-02-04	5.06	5.07	5.04	5.04	16794
1998-02-05	5.08	5.27	5.08	5.27	43794
1998-02-06	5.31	5.45	5.31	5.45	35994
1998-02-09	5.47	5.65	5.47	5.65	14994
1998-02-10	5.67	5.98	5.67	5.95	75594
1998-02-11	5.93	5.93	5.92	5.92	6000
1998-02-12	5.94	5.98	5.94	5.94	19794
1998-02-13	5.98	6.05	5.96	6.01	25794
1998-02-17	6.04	6.38	6.04	6.38	86394
1998-02-18	6.42	6.75	6.42	6.56	102594
1998-02-19	6.67	6.67	6.56	6.57	74994
1998-02-20	6.57	6.59	6.57	6.59	6600
1998-02-23	6.60	6.74	6.60	6.69	14994
1998-02-24	6.67	6.69	6.63	6.69	16794
1998-02-25	6.69	6.71	6.69	6.71	45594
1998-02-26	6.69	6.70	6.65	6.68	31194
1998-02-27	6.69	6.69	6.65	6.65	8400
1998-03-02	6.63	6.65	6.60	6.64	47394
1998-03-03	6.64	6.64	6.64	6.64	4800
1998-03-04	6.67	6.68	6.61	6.61	13794
1998-03-05	6.59	6.75	6.57	6.75	86994
1998-03-06	6.75	6.83	6.75	6.82	244788
1998-03-09	6.86	7.02	6.86	7.02	26994
1998-03-10	7.08	7.33	7.08	7.25	180588
1998-03-11	7.29	7.42	7.25	7.25	180588
1998-03-12	7.29	7.29	7.19	7.28	28794
1998-03-13	7.28	7.29	7.24	7.27	25194
1998-03-16	7.26	7.27	7.19	7.19	68994
1998-03-17	7.17	7.17	7.11	7.13	84594
1998-03-18	7.13	7.13	6.83	6.91	105594
1998-03-19	6.91	6.91	6.70	6.70	88194
1998-03-20	6.64	6.64	6.54	6.58	63594
1998-03-23	6.60	6.64	6.57	6.57	40794
1998-03-24	6.60	6.63	6.53	6.55	37194
1998-03-25	6.57	6.67	6.57	6.67	30594
1998-03-26	6.69	6.84	6.69	6.84	53394
1998-03-27	6.86	6.88	6.84	6.88	13794
1998-03-30	6.88	6.88	6.84	6.84	37794
1998-03-31	6.84	6.84	6.82	6.82	20394
1998-04-01	6.79	6.79	6.57	6.65	158988
1998-04-02	6.67	6.69	6.63	6.65	111594
1998-04-03	6.67	6.69	6.63	6.67	30594
1998-04-06	6.71	6.75	6.71	6.71	29394
1998-04-07	6.67	6.69	6.44	6.48	29600
1998-04-08	6.50	6.52	6.45	6.50	76000
1998-04-09	6.53	6.64	6.53	6.64	30400
1998-04-13	6.67	6.70	6.61	6.67	28800
1998-04-14	6.67	6.67	6.45	6.45	23600
1998-04-15	6.48	6.55	6.19	6.36	44000
1998-04-16	6.34	6.34	6.13	6.16	23200
1998-04-17	6.09	6.19	6.09	6.19	107600
1998-04-20	6.22	6.38	6.22	6.33	60000
1998-04-21	6.34	6.53	6.34	6.47	138000
1998-04-22	6.47	6.47	6.44	6.44	78800
1998-04-23	6.41	6.53	6.41	6.45	42000
1998-04-24	6.50	6.56	6.50	6.53	166800
1998-04-27	6.52	6.56	6.45	6.48	34000
1998-04-28	6.48	6.53	6.47	6.47	19600
1998-04-29	6.47	6.47	6.19	6.22	55600
1998-04-30	6.25	6.56	6.23	6.53	91200
1998-05-01	6.55	6.56	6.53	6.56	46800
1998-05-04	6.47	6.56	6.47	6.55	25600
1998-05-05	6.58	6.58	6.09	6.13	148800
1998-05-06	6.11	6.14	6.11	6.11	13600
1998-05-07	6.11	6.19	6.11	6.13	4400
1998-05-08	6.19	6.34	6.19	6.34	13200
1998-05-11	6.41	6.47	6.41	6.47	13200
1998-05-12	6.50	6.56	6.47	6.47	18000
1998-05-13	6.53	6.56	6.48	6.55	10800
1998-05-14	6.55	6.55	6.41	6.41	56400
1998-05-15	6.38	6.44	6.25	6.25	20000
1998-05-18	6.22	6.38	6.22	6.38	36800
1998-05-19	6.38	6.47	6.31	6.42	41600
1998-05-20	6.42	6.42	6.25	6.28	15600
1998-05-21	6.22	6.50	6.22	6.50	44000
1998-05-22	6.44	6.48	6.38	6.48	31200
1998-05-26	6.48	6.48	6.39	6.39	27200
1998-05-27	6.44	6.44	6.41	6.44	2800
1998-05-28	6.47	6.75	6.47	6.75	76400
1998-05-29	6.81	6.92	6.69	6.92	32400
1998-06-01	6.92	6.92	6.75	6.75	16000
1998-06-02	6.72	6.73	6.69	6.73	12400
1998-06-03	6.70	6.73	6.69	6.73	8800
1998-06-04	6.73	6.84	6.73	6.84	56000
1998-06-05	6.91	7.05	6.91	7.05	60800
1998-06-08	7.05	7.05	6.98	7.00	26400
1998-06-09	7.00	7.06	7.00	7.06	35600
1998-06-10	7.06	7.09	6.92	6.92	49600
1998-06-11	6.88	6.88	6.73	6.75	8400
1998-06-12	6.75	6.75	6.66	6.72	21200
1998-06-15	6.70	6.70	6.50	6.52	35600
1998-06-16	6.48	6.48	6.36	6.36	19600
1998-06-17	6.38	6.44	6.34	6.38	18000
1998-06-18	6.41	6.50	6.38	6.50	44400
1998-06-19	6.56	6.56	6.33	6.33	21600
1998-06-22	6.31	6.34	6.25	6.34	9600
1998-06-23	6.36	6.36	6.31	6.31	2000
1998-06-24	6.34	6.34	6.23	6.28	24400
1998-06-25	6.34	6.63	6.34	6.63	26400
1998-06-26	6.56	6.73	6.55	6.73	28800
1998-06-29	6.77	6.83	6.77	6.80	6400
1998-06-30	6.77	6.92	6.77	6.92	20800
1998-07-01	6.97	7.09	6.97	7.08	45200
1998-07-02	7.09	7.11	7.08	7.08	47200
1998-07-06	7.06	7.06	6.94	6.94	13200
1998-07-07	6.91	6.91	6.78	6.78	46400
1998-07-08	6.75	6.84	6.75	6.83	10000
1998-07-09	6.83	6.88	6.83	6.86	4000
1998-07-10	6.88	6.95	6.84	6.95	22400
1998-07-13	6.91	7.00	6.91	7.00	8800
1998-07-14	6.94	6.97	6.91	6.91	7200
1998-07-15	6.94	6.98	6.91	6.98	3200
1998-07-16	6.94	7.03	6.88	7.03	158800
1998-07-17	7.03	7.03	6.97	6.98	6800
1998-07-20	6.98	6.98	6.95	6.98	53200
1998-07-21	6.98	6.98	6.91	6.97	65200
1998-07-22	6.84	6.88	6.72	6.88	59600
1998-07-23	6.81	6.84	6.77	6.77	7600
1998-07-24	6.72	6.72	6.50	6.50	60000
1998-07-27	6.50	6.50	6.44	6.50	24800
1998-07-28	6.44	6.44	6.41	6.44	16800
1998-07-29	6.42	6.48	6.42	6.48	3200
1998-07-30	6.50	6.50	6.42	6.45	49600
1998-07-31	6.42	6.42	6.27	6.27	28400
1998-08-03	6.27	6.31	6.25	6.28	17200
1998-08-04	6.28	6.31	6.16	6.22	28000
1998-08-05	6.16	6.22	6.06	6.22	24000
1998-08-06	6.22	6.47	6.22	6.47	10000
1998-08-07	6.47	6.56	6.47	6.56	16800
1998-08-10	6.50	6.50	6.45	6.45	2000
1998-08-11	6.45	6.45	6.13	6.16	20000
1998-08-12	6.09	6.11	5.92	5.95	34400
1998-08-13	5.89	5.94	5.84	5.88	11600
1998-08-14	5.83	5.83	5.81	5.83	5600
1998-08-17	5.80	5.86	5.78	5.80	15600
1998-08-18	5.78	5.81	5.78	5.81	5200
1998-08-19	5.84	5.86	5.78	5.83	10400
1998-08-20	5.78	5.78	5.52	5.52	33600
1998-08-21	5.50	5.50	5.39	5.41	114800
1998-08-24	5.39	5.42	5.36	5.38	56000
1998-08-25	5.36	5.38	5.33	5.33	30800
1998-08-26	5.31	5.38	5.31	5.34	58400
1998-08-27	5.31	5.31	5.22	5.23	41200
1998-08-28	5.22	5.22	5.14	5.14	7200
1998-08-31	5.14	5.16	5.13	5.14	32800
1998-09-01	5.13	5.13	5.03	5.05	28400
1998-09-02	5.03	5.06	5.00	5.06	78400
1998-09-03	5.03	5.05	5.02	5.03	24400
1998-09-04	5.03	5.05	5.03	5.05	27600
1998-09-08	5.09	5.13	5.09	5.13	24000
1998-09-09	5.19	5.19	5.13	5.13	7600
1998-09-10	5.06	5.13	5.06	5.13	3600
1998-09-11	5.09	5.16	5.02	5.16	25600
1998-09-14	5.22	5.45	5.22	5.45	32000
1998-09-15	5.44	5.47	5.41	5.42	132400
1998-09-16	5.50	5.53	5.48	5.48	14000
1998-09-17	5.48	5.52	5.47	5.48	23200
1998-09-18	5.53	5.64	5.53	5.64	52800
1998-09-21	5.59	5.66	5.56	5.66	33600
1998-09-22	5.66	5.67	5.64	5.66	22400
1998-09-23	5.69	5.70	5.36	5.36	70800
1998-09-24	5.25	5.30	5.25	5.30	14400
1998-09-25	5.30	5.33	5.30	5.31	19200
1998-09-28	5.28	5.31	5.25	5.31	10400
1998-09-29	5.25	5.25	5.16	5.25	36000
1998-09-30	5.19	5.31	5.13	5.31	49200
1998-10-01	5.25	5.25	5.19	5.23	8800
1998-10-02	5.19	5.22	5.16	5.16	28800
1998-10-05	5.22	5.25	5.16	5.22	4800
1998-10-06	5.28	5.31	5.22	5.22	17600
1998-10-07	5.22	5.25	5.22	5.25	6000
1998-10-08	5.19	5.23	5.16	5.20	15200
1998-10-09	5.17	5.22	5.17	5.19	44400
1998-10-12	5.19	5.20	5.16	5.16	52800
1998-10-13	5.16	5.17	5.11	5.11	8400
1998-10-14	5.09	5.11	5.05	5.11	4000
1998-10-15	5.08	5.09	5.08	5.09	6800
1998-10-16	5.09	5.11	5.08	5.11	20400
1998-10-19	5.11	5.11	5.09	5.09	4400
1998-10-20	5.09	5.16	5.08	5.13	64800
1998-10-21	5.06	5.34	5.06	5.22	77600
1998-10-22	5.28	5.31	5.17	5.17	72800
1998-10-23	5.17	5.28	5.17	5.19	35200
1998-10-26	5.25	5.50	5.25	5.50	134000
1998-10-27	5.63	5.81	5.56	5.72	93600
1998-10-28	5.73	5.81	5.69	5.80	15200
1998-10-29	5.77	5.84	5.75	5.75	13200
1998-10-30	5.75	5.81	5.56	5.56	64000
1998-11-02	5.50	5.72	5.50	5.63	61600
1998-11-03	5.56	5.88	5.53	5.86	139200
1998-11-04	5.94	6.09	5.94	6.09	38400
1998-11-05	6.03	6.17	5.97	6.11	38400
1998-11-06	6.13	6.13	6.03	6.03	15600
1998-11-09	6.03	6.09	6.00	6.02	109600
1998-11-10	6.02	6.06	6.00	6.06	34000
1998-11-11	6.09	6.09	6.00	6.03	22000
1998-11-12	6.09	6.09	5.95	5.95	29600
1998-11-13	6.00	6.00	5.84	5.92	78800
1998-11-16	5.91	5.94	5.88	5.91	73600
1998-11-17	5.91	5.91	5.77	5.81	39600
1998-11-18	5.78	5.89	5.75	5.89	109200
1998-11-19	5.95	6.06	5.95	6.00	65600
1998-11-20	5.94	5.94	5.77	5.86	61600
1998-11-23	5.91	5.91	5.78	5.81	71200
1998-11-24	5.88	5.88	5.83	5.84	12800
1998-11-25	5.81	5.84	5.81	5.84	4400
1998-11-27	5.91	5.91	5.84	5.91	8400
1998-11-30	5.94	5.97	5.81	5.97	40400
1998-12-01	6.00	6.00	5.75	5.78	220400
1998-12-02	5.81	5.88	5.81	5.81	26400
1998-12-03	5.81	5.84	5.81	5.84	1600
1998-12-04	5.81	5.86	5.78	5.86	17600
1998-12-07	5.84	5.84	5.77	5.78	12400
1998-12-08	5.75	5.75	5.72	5.72	58400
1998-12-09	5.75	5.83	5.72	5.72	26800
1998-12-10	5.69	5.75	5.63	5.69	9200
1998-12-11	5.69	5.69	5.63	5.66	2400
1998-12-14	5.59	5.59	5.19	5.19	106400
1998-12-15	5.19	5.31	5.15	5.31	312400
1998-12-16	5.38	5.63	5.38	5.59	56400
1998-12-17	5.63	5.75	5.63	5.75	14000
1998-12-18	5.72	6.13	5.72	5.94	86400
1998-12-21	5.86	6.13	5.86	5.98	70800
1998-12-22	6.03	6.28	6.03	6.23	32800
1998-12-23	6.25	6.63	6.19	6.63	56800
1998-12-24	6.66	6.66	6.41	6.50	18800
1998-12-28	6.56	6.56	6.50	6.53	9200
1998-12-29	6.47	6.50	6.45	6.47	31600
1998-12-30	6.45	6.45	6.33	6.33	8000
1998-12-31	6.25	6.38	6.13	6.38	49600
1999-01-04	6.38	6.39	6.22	6.22	32000
1999-01-05	6.16	6.31	6.13	6.14	36400
1999-01-06	6.19	6.19	6.13	6.19	31200
1999-01-07	6.16	6.44	6.00	6.44	1098000
1999-01-08	6.44	6.66	6.38	6.66	41200
1999-01-11	6.70	6.72	6.66	6.67	42800
1999-01-12	6.64	6.66	6.59	6.61	26000
1999-01-13	6.56	6.56	6.47	6.50	57200
1999-01-14	6.44	6.75	6.44	6.70	39200
1999-01-15	6.66	6.69	6.58	6.58	11200
1999-01-19	6.55	6.61	6.52	6.61	14800
1999-01-20	6.58	6.61	6.53	6.58	16000
1999-01-21	6.56	6.56	6.56	6.56	800
1999-01-22	6.53	6.63	6.53	6.63	6800
1999-01-25	6.56	6.56	6.45	6.53	9200
1999-01-26	6.47	6.56	6.47	6.56	20400
1999-01-27	6.56	6.56	6.38	6.38	22400
1999-01-28	6.34	6.41	6.30	6.41	37600
1999-01-29	6.47	6.58	6.47	6.50	51200
1999-02-01	6.50	6.50	6.39	6.47	36800
1999-02-02	6.41	7.06	6.41	7.06	121600
1999-02-03	7.13	7.25	7.06	7.09	70000
1999-02-04	7.03	7.03	6.53	6.66	96000
1999-02-05	6.59	6.59	6.34	6.38	74000
1999-02-08	6.44	6.44	6.30	6.30	29600
1999-02-09	6.25	6.44	6.25	6.44	45600
1999-02-10	6.41	6.45	6.38	6.39	20400
1999-02-11	6.36	6.38	6.31	6.34	4000
1999-02-12	6.34	6.56	6.34	6.50	40400
1999-02-16	6.50	6.66	6.50	6.50	19600
1999-02-17	6.53	6.55	6.33	6.38	18000
1999-02-18	6.33	6.34	6.31	6.34	10400
1999-02-19	6.25	6.33	6.25	6.27	28000
1999-02-22	6.25	6.28	6.20	6.28	13200
1999-02-23	6.31	6.31	6.25	6.30	6400
1999-02-24	6.25	6.38	6.25	6.30	18800
1999-02-25	6.13	6.19	6.13	6.13	90400
1999-02-26	6.16	6.25	6.16	6.19	28000
1999-03-01	6.22	6.25	6.22	6.22	12800
1999-03-02	6.25	6.25	6.19	6.19	24800
1999-03-03	6.25	6.27	6.22	6.22	15600
1999-03-04	6.19	6.19	6.14	6.14	3200
1999-03-05	6.14	6.22	6.13	6.20	5200
1999-03-08	6.23	6.23	6.22	6.22	2000
1999-03-09	6.27	6.27	6.27	6.27	1600
1999-03-10	6.23	6.23	6.20	6.20	5200
1999-03-11	6.16	6.19	5.98	5.98	28400
1999-03-12	5.95	6.31	5.95	6.23	117600
1999-03-15	6.28	6.28	6.19	6.22	22400
1999-03-16	6.16	6.16	6.11	6.13	12800
1999-03-17	6.13	6.13	5.88	5.97	33600
1999-03-18	5.91	5.97	5.91	5.94	23200
1999-03-19	5.92	5.95	5.88	5.91	78000
1999-03-22	5.86	5.88	5.63	5.69	89200
1999-03-23	5.72	5.72	5.66	5.66	204000
1999-03-24	5.59	5.69	5.56	5.61	20000
1999-03-25	5.63	5.81	5.59	5.81	33600
1999-03-26	5.84	5.86	5.80	5.84	29200
1999-03-29	5.83	5.88	5.80	5.83	43200
1999-03-30	5.84	5.84	5.80	5.81	18400
1999-03-31	5.81	5.86	5.66	5.66	38400
1999-04-01	5.72	5.72	5.67	5.69	15600
1999-04-05	5.70	5.78	5.66	5.75	18000
1999-04-06	5.78	5.91	5.78	5.86	50800
1999-04-07	5.81	5.81	5.69	5.72	21200
1999-04-08	5.73	5.81	5.69	5.81	18400
1999-04-09	5.88	5.88	5.81	5.86	20000
1999-04-12	5.88	6.08	5.88	6.00	51200
1999-04-13	6.06	6.14	6.05	6.06	18800
1999-04-14	6.05	6.20	6.05	6.09	27200
1999-04-15	6.11	6.13	6.09	6.09	6800
1999-04-16	6.16	6.23	6.16	6.19	20800
1999-04-19	6.23	6.23	6.13	6.13	18400
1999-04-20	6.06	6.09	5.88	6.06	84800
1999-04-21	6.06	6.25	6.06	6.19	29600
1999-04-22	6.22	6.88	6.22	6.81	53200
1999-04-23	6.81	6.84	6.78	6.78	17200
1999-04-26	6.72	6.94	6.72	6.94	49600
1999-04-27	6.91	7.38	6.91	7.38	31200
1999-04-28	7.38	8.00	7.38	7.88	54800
1999-04-29	7.88	7.88	7.59	7.88	70400
1999-04-30	7.81	7.88	7.50	7.56	36400
1999-05-03	7.50	7.53	7.47	7.47	20400
1999-05-04	7.31	7.31	7.19	7.19	54000
1999-05-05	7.19	7.30	7.00	7.03	12400
1999-05-06	7.00	7.00	6.97	6.97	3600
1999-05-07	6.91	6.91	6.59	6.63	72400
1999-05-10	6.63	6.92	6.59	6.92	81600
1999-05-11	6.94	6.94	6.88	6.89	22000
1999-05-12	6.86	6.86	6.81	6.84	12400
1999-05-13	6.81	7.22	6.69	7.17	95200
1999-05-14	7.16	7.23	7.08	7.23	25200
1999-05-17	7.22	7.23	7.11	7.14	8000
1999-05-18	7.17	7.17	7.09	7.09	12400
1999-05-19	7.03	7.06	6.94	6.94	14800
1999-05-20	6.88	6.88	6.67	6.67	22000
1999-05-21	6.69	6.72	6.69	6.72	13200
1999-05-24	6.73	6.73	6.64	6.64	68000
1999-05-25	6.69	6.72	6.59	6.63	82000
1999-05-26	6.63	6.63	6.28	6.34	24000
1999-05-27	6.36	6.38	6.30	6.31	9200
1999-05-28	6.31	6.58	6.31	6.58	11600
1999-06-01	6.55	6.55	6.55	6.55	6000
1999-06-02	6.56	6.56	6.13	6.19	42800
1999-06-03	6.19	6.19	6.09	6.19	42800
1999-06-04	6.17	6.23	6.17	6.22	26800
1999-06-07	6.19	6.38	6.13	6.38	50000
1999-06-08	6.41	6.50	6.34	6.50	24800
1999-06-09	6.50	6.63	6.50	6.63	12400
1999-06-10	6.66	6.75	6.59	6.75	26000
1999-06-11	6.69	6.69	6.38	6.38	50400
1999-06-14	6.42	6.47	6.40	6.42	16800
1999-06-15	6.42	6.42	6.23	6.25	28400
1999-06-16	6.23	6.25	6.19	6.25	29600
1999-06-17	6.23	6.38	6.23	6.25	20800
1999-06-18	6.34	6.39	6.33	6.38	27600
1999-06-21	6.47	6.64	6.47	6.64	18800
1999-06-22	6.63	6.91	6.63	6.83	85200
1999-06-23	6.86	6.88	6.83	6.83	18000
1999-06-24	6.81	6.86	6.75	6.86	111200
1999-06-25	6.80	6.88	6.80	6.84	41600
1999-06-28	6.80	7.00	6.75	6.98	36000
1999-06-29	6.94	7.17	6.94	7.09	34800
1999-06-30	7.16	7.25	7.09	7.09	52400
1999-07-01	7.14	7.17	7.09	7.17	10800
1999-07-02	7.14	7.14	7.03	7.09	41200
1999-07-06	7.06	7.08	6.94	6.94	69600
1999-07-07	6.97	6.97	6.50	6.50	89600
1999-07-08	6.53	6.63	6.38	6.63	62800
1999-07-09	6.61	6.61	6.52	6.56	27600
1999-07-12	7.13	7.19	6.97	7.16	356000
1999-07-13	7.16	7.17	7.09	7.16	65600
1999-07-14	7.16	7.16	6.94	7.00	108800
1999-07-15	7.00	7.25	6.94	7.20	92000
1999-07-16	7.19	7.25	7.16	7.22	34800
1999-07-19	7.25	7.66	7.19	7.19	154800
1999-07-20	7.22	7.41	7.19	7.22	63200
1999-07-21	7.28	7.38	7.28	7.30	17200
1999-07-22	7.13	7.31	7.13	7.25	69200
1999-07-23	7.25	7.25	7.14	7.23	22800
1999-07-26	7.38	7.41	7.25	7.31	35200
1999-07-27	7.38	7.47	7.33	7.41	97600
1999-07-28	7.38	7.39	7.34	7.38	22000
1999-07-29	7.30	7.38	7.25	7.38	56000
1999-07-30	7.31	7.38	7.27	7.38	23200
1999-08-02	7.33	7.38	7.31	7.33	77200
1999-08-03	7.31	7.33	7.06	7.14	46000
1999-08-04	7.08	7.23	7.05	7.23	261200
1999-08-05	7.27	7.27	7.13	7.25	24400
1999-08-06	7.28	7.28	7.16	7.17	106000
1999-08-09	7.22	7.36	7.22	7.28	35200
1999-08-10	7.25	7.30	7.11	7.11	53200
1999-08-11	7.25	7.31	7.25	7.28	27200
1999-08-12	7.31	7.41	7.19	7.41	35200
1999-08-13	7.47	7.56	7.44	7.56	58400
1999-08-16	7.56	7.56	7.41	7.42	28000
1999-08-17	7.47	7.56	7.47	7.48	40400
1999-08-18	7.48	7.52	7.42	7.48	68000
1999-08-19	7.44	7.44	7.02	7.05	56000
1999-08-20	7.11	7.14	7.08	7.11	6800
1999-08-23	7.16	7.16	7.13	7.13	27200
1999-08-24	7.09	7.14	7.00	7.00	22000
1999-08-25	7.06	7.06	6.80	6.94	41600
1999-08-26	6.98	7.00	6.94	6.94	5200
1999-08-27	6.97	7.02	6.92	7.00	46800
1999-08-30	7.05	7.05	6.81	6.88	20000
1999-08-31	6.81	6.81	6.72	6.72	18000
1999-09-01	6.77	6.84	6.52	6.58	28400
1999-09-02	6.38	6.59	6.31	6.48	81200
1999-09-03	6.53	6.56	6.50	6.56	21200
1999-09-07	6.55	6.55	6.41	6.50	35200
1999-09-08	6.50	6.50	6.47	6.50	14000
1999-09-09	6.53	6.53	6.52	6.53	4400
1999-09-10	6.56	6.63	6.52	6.56	20800
1999-09-13	6.59	6.59	6.50	6.50	8400
1999-09-14	6.55	6.55	6.50	6.50	2000
1999-09-15	6.50	6.52	6.47	6.50	17200
1999-09-16	6.48	6.58	6.25	6.25	258000
1999-09-17	6.25	6.28	6.13	6.20	216000
1999-09-20	6.16	6.19	6.16	6.17	83200
1999-09-21	6.16	6.48	6.13	6.48	97600
1999-09-22	6.55	6.75	6.55	6.67	63600
1999-09-23	6.67	6.77	6.67	6.67	27200
1999-09-24	6.63	6.72	6.59	6.61	19200
1999-09-27	6.63	6.73	6.61	6.61	121200
1999-09-28	6.61	6.61	6.50	6.53	26000
1999-09-29	6.47	6.56	6.28	6.33	40000
1999-09-30	6.31	6.41	6.19	6.38	78400
1999-10-01	6.38	6.41	6.38	6.41	37600
1999-10-04	6.45	6.45	6.34	6.38	62000
1999-10-05	6.38	6.41	6.34	6.39	14000
1999-10-06	6.39	6.39	6.39	6.39	4400
1999-10-07	6.39	6.44	6.38	6.39	214000
1999-10-08	6.36	6.44	6.33	6.44	20400
1999-10-11	6.41	6.53	6.41	6.50	37200
1999-10-12	6.45	6.55	6.45	6.50	5600
1999-10-13	6.53	6.56	6.52	6.56	10400
1999-10-14	6.53	6.67	6.50	6.67	27200
1999-10-15	6.75	6.81	6.70	6.75	41200
1999-10-18	6.75	6.75	6.45	6.48	54400
1999-10-19	6.48	6.48	6.44	6.44	22400
1999-10-20	6.44	6.44	6.23	6.31	44800
1999-10-21	6.27	6.28	6.17	6.20	25600
1999-10-22	6.33	6.34	6.22	6.34	43200
1999-10-25	6.38	6.38	6.23	6.23	10400
1999-10-26	6.23	6.38	6.16	6.16	60400
1999-10-27	6.13	6.31	6.13	6.25	46000
1999-10-28	6.28	6.42	6.28	6.38	16400
1999-10-29	6.38	6.38	6.30	6.31	32400
1999-11-01	6.25	6.25	6.16	6.22	12800
1999-11-02	6.30	6.36	6.30	6.36	20800
1999-11-03	6.30	6.36	6.27	6.36	12000
1999-11-04	6.31	6.31	6.25	6.25	4800
1999-11-05	6.28	6.31	6.25	6.31	22000
1999-11-08	6.25	6.31	6.25	6.28	15200
1999-11-09	6.25	6.25	6.16	6.22	10400
1999-11-10	6.19	6.19	6.00	6.00	35200
1999-11-11	5.88	5.92	5.75	5.75	79200
1999-11-12	5.78	5.91	5.75	5.89	174800
1999-11-15	5.88	5.94	5.86	5.94	74000
1999-11-16	5.94	5.94	5.91	5.92	6000
1999-11-17	5.94	5.98	5.92	5.98	16400
1999-11-18	6.02	6.48	5.98	6.42	139200
1999-11-19	6.53	6.63	6.44	6.52	82400
1999-11-22	6.55	6.69	6.50	6.53	60400
1999-11-23	6.53	6.89	6.50	6.86	82000
1999-11-24	6.92	6.92	6.80	6.81	54800
1999-11-26	6.81	6.88	6.78	6.88	24800
1999-11-29	6.88	6.91	6.77	6.88	33600
1999-11-30	6.84	6.98	6.84	6.98	22800
1999-12-01	6.97	7.00	6.81	6.81	31600
1999-12-02	6.78	6.88	6.77	6.81	22000
1999-12-03	6.88	7.25	6.83	6.88	59600
1999-12-06	6.84	7.34	6.84	7.13	112400
1999-12-07	7.13	7.28	6.98	7.19	79600
1999-12-08	7.14	7.23	7.14	7.23	13200
1999-12-09	7.30	7.44	7.17	7.20	63200
1999-12-10	7.17	7.31	7.16	7.16	30800
1999-12-13	7.13	7.38	7.13	7.27	37200
1999-12-14	7.33	7.33	7.14	7.17	30800
1999-12-15	7.16	7.25	7.13	7.17	35600
1999-12-16	7.14	7.31	7.13	7.27	26800
1999-12-17	7.22	7.30	7.13	7.14	71200
1999-12-20	7.11	7.38	7.11	7.31	36400
1999-12-21	7.30	7.31	7.13	7.27	118000
1999-12-22	7.27	7.30	7.08	7.23	26400
1999-12-23	7.30	7.38	7.09	7.33	51200
1999-12-27	7.45	7.56	7.25	7.25	52800
1999-12-28	7.25	7.25	7.05	7.14	32000
1999-12-29	7.25	7.44	7.25	7.44	11200
1999-12-30	7.47	7.59	7.44	7.53	32000
1999-12-31	7.56	7.63	7.56	7.61	4000
2000-01-03	7.58	7.58	7.53	7.55	20800
2000-01-04	7.53	7.59	7.38	7.38	27200
2000-01-05	7.44	7.47	7.34	7.34	32800
2000-01-06	7.31	7.31	7.06	7.11	11200
2000-01-07	7.17	7.17	7.11	7.16	26800
2000-01-10	7.16	7.38	7.16	7.25	71600
2000-01-11	7.25	7.25	7.02	7.11	70000
2000-01-12	7.06	7.09	7.05	7.09	8400
2000-01-13	7.14	7.38	7.14	7.31	43600
2000-01-14	7.34	7.42	7.31	7.31	42000
2000-01-18	7.34	7.34	7.31	7.31	19600
2000-01-19	7.31	7.39	7.19	7.36	68400
2000-01-20	7.31	7.48	7.31	7.36	19600
2000-01-21	7.33	7.44	7.33	7.41	31600
2000-01-24	7.47	7.48	7.41	7.44	39200
2000-01-25	7.44	7.48	7.33	7.38	47200
2000-01-26	7.31	7.31	7.25	7.31	24800
2000-01-27	7.25	7.45	7.25	7.45	17200
2000-01-28	7.42	7.48	7.38	7.38	56400
2000-01-31	7.41	7.41	7.34	7.34	50000
2000-02-01	7.33	7.41	7.31	7.33	67200
2000-02-02	7.33	7.58	7.33	7.58	15200
2000-02-03	7.63	7.64	7.44	7.47	28000
2000-02-04	7.42	7.63	7.38	7.56	42000
2000-02-07	7.58	7.58	7.38	7.38	38000
2000-02-08	7.39	7.39	7.19	7.19	39600
2000-02-09	7.20	7.20	7.05	7.05	70400
2000-02-10	7.09	7.09	6.81	6.86	30000
2000-02-11	6.86	6.86	6.78	6.81	26400
2000-02-14	6.88	6.88	6.77	6.78	4400
2000-02-15	6.77	6.77	6.69	6.69	24400
2000-02-16	6.72	6.78	6.63	6.63	381200
2000-02-17	6.63	6.72	6.58	6.72	50000
2000-02-18	6.72	6.72	6.34	6.39	90000
2000-02-22	6.19	6.44	6.16	6.44	84800
2000-02-23	6.38	6.50	6.13	6.50	76400
2000-02-24	6.53	6.55	6.25	6.25	43600
2000-02-25	6.31	6.31	6.00	6.03	46400
2000-02-28	6.00	6.19	5.94	6.13	26000
2000-02-29	6.13	6.39	6.13	6.39	143200
2000-03-01	6.36	6.36	6.28	6.31	26800
2000-03-02	6.31	6.44	6.30	6.36	23600
2000-03-03	6.39	6.47	6.28	6.30	28800
2000-03-06	6.33	6.33	6.25	6.27	39600
2000-03-07	6.30	6.30	6.19	6.27	14400
2000-03-08	6.25	6.25	6.05	6.05	24800
2000-03-09	6.13	6.13	6.06	6.11	28800
2000-03-10	6.09	6.09	6.06	6.06	2800
2000-03-13	6.09	6.11	6.06	6.11	58000
2000-03-14	6.09	6.11	6.09	6.09	12400
2000-03-15	6.05	6.06	6.05	6.05	25600
2000-03-16	6.06	6.31	6.06	6.31	17200
2000-03-17	6.25	6.25	6.11	6.11	18000
2000-03-20	6.16	6.16	6.00	6.00	29200
2000-03-21	6.03	6.03	5.88	5.97	30800
2000-03-22	5.97	6.09	5.97	6.06	12000
2000-03-23	6.06	6.31	6.06	6.23	35600
2000-03-24	6.25	6.25	6.00	6.03	52800
2000-03-27	6.28	6.28	6.16	6.17	38000
2000-03-28	6.20	6.20	6.06	6.08	46400
2000-03-29	6.06	6.11	6.00	6.03	115200
2000-03-30	6.03	6.13	5.88	6.13	96400
2000-03-31	6.14	6.16	6.08	6.08	46000
2000-04-03	6.09	6.25	6.09	6.23	33600
2000-04-04	6.30	6.45	6.13	6.16	45200
2000-04-05	6.20	6.38	6.11	6.38	13200
2000-04-06	6.39	6.45	6.39	6.41	15600
2000-04-07	6.45	6.47	6.31	6.47	28400
2000-04-10	6.50	6.58	6.44	6.52	19200
2000-04-11	6.55	6.55	6.23	6.25	47200
2000-04-12	6.31	6.44	6.19	6.22	174000
2000-04-13	6.22	6.44	6.22	6.44	21600
2000-04-14	6.44	6.44	6.06	6.11	22400
2000-04-17	5.88	6.56	5.88	6.56	253200
2000-04-18	6.88	6.88	6.59	6.67	62800
2000-04-19	6.70	7.02	6.63	7.02	112800
2000-04-20	7.02	7.02	6.89	6.89	18000
2000-04-24	6.83	6.83	6.70	6.70	56400
2000-04-25	6.64	7.00	6.64	6.83	75200
2000-04-26	6.89	6.98	6.84	6.88	95200
2000-04-27	6.88	6.88	6.69	6.72	101600
2000-04-28	6.73	6.73	6.72	6.73	25200
2000-05-01	6.80	6.83	6.72	6.78	36000
2000-05-02	6.78	6.78	6.72	6.73	16400
2000-05-03	6.72	6.73	6.38	6.50	76800
2000-05-04	6.56	6.73	6.56	6.63	41600
2000-05-05	6.63	6.63	6.47	6.56	48000
2000-05-08	6.55	6.55	6.25	6.31	28400
2000-05-09	6.31	6.31	6.13	6.25	105600
2000-05-10	6.22	6.23	6.14	6.16	6800
2000-05-11	6.11	6.16	6.09	6.16	20400
2000-05-12	6.16	6.23	6.14	6.23	23200
2000-05-15	6.25	6.25	6.19	6.23	37600
2000-05-16	6.25	6.25	6.11	6.11	26000
2000-05-17	6.11	6.14	6.09	6.09	10000
2000-05-18	6.16	6.22	6.11	6.11	11200
2000-05-19	6.09	6.09	6.03	6.03	48000
2000-05-22	6.09	6.16	5.98	6.00	24400
2000-05-23	6.06	6.06	5.94	5.98	21600
2000-05-24	5.98	6.09	5.97	5.98	36400
2000-05-25	6.00	6.00	5.63	5.72	77200
2000-05-26	5.78	5.84	5.64	5.84	18000
2000-05-30	5.86	5.86	5.64	5.80	42400
2000-05-31	5.83	5.91	5.77	5.84	52000
2000-06-01	5.88	5.88	5.80	5.80	32800
2000-06-02	5.86	5.86	5.70	5.72	16400
2000-06-05	5.72	5.75	5.63	5.63	158000
2000-06-06	5.63	5.63	5.53	5.53	229200
2000-06-07	5.53	5.63	5.53	5.63	54000
2000-06-08	5.56	5.67	5.55	5.59	17600
2000-06-09	5.61	5.61	5.28	5.33	75600
2000-06-12	5.39	5.39	5.19	5.31	105600
2000-06-13	5.38	5.44	5.31	5.34	45600
2000-06-14	5.38	5.52	5.38	5.48	181200
2000-06-15	5.48	5.50	5.41	5.50	41600
2000-06-16	5.56	5.72	5.50	5.66	116800
2000-06-19	5.70	5.72	5.47	5.52	48000
2000-06-20	5.52	5.66	5.47	5.48	52800
2000-06-21	5.42	5.50	5.42	5.50	7600
2000-06-22	5.50	5.50	5.39	5.39	47200
2000-06-23	5.42	5.45	5.41	5.41	416400
2000-06-26	5.44	5.56	5.41	5.52	57600
2000-06-27	5.73	5.75	5.59	5.59	45600
2000-06-28	5.63	5.63	5.47	5.56	31200
2000-06-29	5.69	5.69	5.41	5.42	39200
2000-06-30	5.53	5.72	5.25	5.25	101600
2000-07-03	5.47	5.56	5.47	5.56	32400
2000-07-05	5.63	5.66	5.39	5.39	45600
2000-07-06	5.39	5.50	5.39	5.50	14800
2000-07-07	5.56	5.59	5.39	5.39	52400
2000-07-10	5.39	5.69	5.39	5.64	33200
2000-07-11	5.66	5.75	5.63	5.69	69600
2000-07-12	5.72	5.75	5.64	5.72	27200
2000-07-13	5.72	5.73	5.64	5.73	54800
2000-07-14	5.73	5.75	5.73	5.75	6800
2000-07-17	5.69	5.75	5.69	5.70	23200
2000-07-18	5.72	5.72	5.70	5.70	6400
2000-07-19	5.67	5.69	5.66	5.67	24400
2000-07-20	5.64	5.66	5.63	5.64	26000
2000-07-21	5.66	5.66	5.64	5.64	16000
2000-07-24	5.64	5.75	5.64	5.73	165600
2000-07-25	5.75	5.81	5.75	5.78	71600
2000-07-26	5.77	5.81	5.77	5.81	8400
2000-07-27	5.81	5.83	5.81	5.81	3200
2000-07-28	5.80	5.89	5.80	5.84	37600
2000-07-31	5.78	5.89	5.78	5.89	18000
2000-08-01	5.92	6.03	5.91	5.95	12800
2000-08-02	6.00	6.13	6.00	6.11	5200
2000-08-03	6.14	6.14	5.97	5.98	8400
2000-08-04	5.98	5.98	5.73	5.75	38000
2000-08-07	5.73	5.91	5.67	5.91	74400
2000-08-08	5.88	5.89	5.77	5.81	48400
2000-08-09	5.86	5.92	5.84	5.92	27200
2000-08-10	5.95	5.97	5.84	5.84	10800
2000-08-11	5.86	6.06	5.86	6.03	109200
2000-08-14	6.05	6.09	6.00	6.00	196400
2000-08-15	6.00	6.00	5.92	5.97	15200
2000-08-16	5.98	5.98	5.89	5.92	18800
2000-08-17	5.98	5.98	5.89	5.94	49200
2000-08-18	5.98	5.98	5.92	5.98	4800
2000-08-21	5.95	5.98	5.94	5.98	4000
2000-08-22	5.92	5.98	5.83	5.95	28800
2000-08-23	5.95	5.95	5.84	5.84	38400
2000-08-24	5.80	5.81	5.78	5.81	55600
2000-08-25	5.86	5.86	5.83	5.86	6000
2000-08-28	5.84	5.84	5.78	5.78	26800
2000-08-29	5.81	5.84	5.78	5.84	15600
2000-08-30	5.81	5.88	5.81	5.81	19200
2000-08-31	5.78	5.94	5.75	5.83	71200
2000-09-01	5.77	5.84	5.73	5.84	6400
2000-09-05	5.78	5.83	5.69	5.73	74000
2000-09-06	5.75	5.88	5.75	5.86	12800
2000-09-07	5.83	5.91	5.83	5.91	39600
2000-09-08	5.88	5.95	5.88	5.94	10800
2000-09-11	5.98	5.98	5.92	5.92	61200
2000-09-12	5.92	5.98	5.89	5.98	12000
2000-09-13	5.94	5.98	5.91	5.97	28400
2000-09-14	5.98	5.98	5.95	5.97	29200
2000-09-15	5.92	6.08	5.92	6.08	90800
2000-09-18	6.08	6.11	5.95	5.95	76000
2000-09-19	5.95	5.98	5.92	5.98	9200
2000-09-20	6.00	6.00	5.91	5.98	90400
2000-09-21	5.95	5.98	5.94	5.98	4000
2000-09-22	5.95	5.98	5.92	5.95	21600
2000-09-25	5.95	5.95	5.89	5.94	50400
2000-09-26	5.91	5.94	5.84	5.88	97600
2000-09-27	5.84	5.98	5.84	5.89	56400
2000-09-28	5.89	5.98	5.78	5.78	35200
2000-09-29	5.72	5.81	5.70	5.78	33200
2000-10-02	5.75	5.83	5.64	5.77	40000
2000-10-03	5.75	5.77	5.70	5.70	3600
2000-10-04	5.78	5.78	5.75	5.75	13600
2000-10-05	5.75	5.83	5.67	5.83	28400
2000-10-06	5.77	5.77	5.63	5.70	23200
2000-10-09	5.66	5.72	5.63	5.70	44800
2000-10-10	5.72	5.72	5.53	5.53	16400
2000-10-11	5.50	5.50	5.39	5.41	56000
2000-10-12	5.41	5.47	5.41	5.44	62400
2000-10-13	5.39	5.48	5.39	5.48	17600
2000-10-16	5.50	5.55	5.48	5.48	145600
2000-10-17	5.48	5.48	5.38	5.42	80400
2000-10-18	5.45	5.50	5.45	5.50	12000
2000-10-19	5.45	5.56	5.44	5.47	24400
2000-10-20	5.47	5.55	5.47	5.52	5600
2000-10-23	5.53	5.53	5.52	5.52	51600
2000-10-24	5.47	5.48	5.25	5.25	31200
2000-10-25	5.30	5.30	5.17	5.22	36800
2000-10-26	5.22	5.22	5.17	5.19	54800
2000-10-27	5.22	5.22	5.13	5.13	46400
2000-10-30	5.16	5.25	5.16	5.16	11600
2000-10-31	5.17	5.17	4.89	5.00	210000
2000-11-01	4.81	4.94	4.80	4.94	332400
2000-11-02	4.92	5.06	4.91	5.00	28400
2000-11-03	5.02	5.16	5.02	5.14	15600
2000-11-06	5.14	5.14	5.02	5.02	29600
2000-11-07	5.03	5.06	5.03	5.06	1600
2000-11-08	5.06	5.13	5.06	5.13	22800
2000-11-09	5.13	5.20	5.13	5.20	14400
2000-11-10	5.14	5.14	5.06	5.11	10400
2000-11-13	5.13	5.20	5.09	5.20	22400
2000-11-14	5.19	5.20	5.06	5.09	52000
2000-11-15	5.05	5.16	5.05	5.13	56000
2000-11-16	5.14	5.14	5.09	5.13	12800
2000-11-17	5.17	5.17	5.09	5.11	32400
2000-11-20	5.17	5.22	5.11	5.20	27600
2000-11-21	5.31	5.34	5.25	5.31	30400
2000-11-22	5.38	5.38	5.31	5.33	12000
2000-11-24	5.36	5.38	5.36	5.36	5200
2000-11-27	5.31	5.50	5.31	5.44	34800
2000-11-28	5.39	5.39	5.25	5.25	10400
2000-11-29	5.31	5.33	5.27	5.33	7600
2000-11-30	5.27	5.27	5.13	5.13	44800
2000-12-01	5.08	5.23	5.08	5.23	24800
2000-12-04	5.22	5.23	5.14	5.23	16800
2000-12-05	5.23	5.23	5.09	5.16	156000
2000-12-06	5.13	5.13	5.09	5.09	521600
2000-12-07	5.09	5.11	5.06	5.06	6000
2000-12-08	5.02	5.09	5.00	5.08	38000
2000-12-11	5.02	5.06	4.92	4.98	87200
2000-12-12	4.98	4.98	4.86	4.92	111200
2000-12-13	4.88	4.92	4.81	4.91	72000
2000-12-14	4.83	4.88	4.83	4.86	30000
2000-12-15	4.83	4.94	4.83	4.94	44800
2000-12-18	4.97	4.97	4.78	4.91	124400
2000-12-19	4.94	5.00	4.80	4.86	150400
2000-12-20	4.84	4.86	4.77	4.86	45600
2000-12-21	4.86	4.88	4.81	4.84	108000
2000-12-22	4.86	4.94	4.83	4.92	115600
2000-12-26	4.89	4.98	4.83	4.83	109200
2000-12-27	4.86	4.95	4.80	4.95	124000
2000-12-28	4.94	5.00	4.88	4.94	182400
2000-12-29	4.97	5.06	4.94	4.94	117600
2001-01-02	4.92	4.98	4.92	4.98	17200
2001-01-03	5.00	5.25	5.00	5.25	48800
2001-01-04	5.25	5.34	5.16	5.34	44400
2001-01-05	5.33	5.33	5.17	5.23	29600
2001-01-08	5.23	5.25	5.22	5.25	18400
2001-01-09	5.25	5.41	5.25	5.36	26800
2001-01-10	5.39	5.48	5.39	5.44	16400
2001-01-11	5.41	5.50	5.36	5.45	46000
2001-01-12	5.47	5.61	5.47	5.61	22800
2001-01-16	5.55	5.77	5.48	5.75	43600
2001-01-17	5.75	6.25	5.75	6.08	80400
2001-01-18	6.09	6.50	6.05	6.50	78400
2001-01-19	6.56	6.59	6.47	6.50	101600
2001-01-22	6.50	6.50	6.34	6.39	28000
2001-01-23	6.33	6.36	5.80	5.92	95600
2001-01-24	5.86	6.06	5.69	6.02	78000
2001-01-25	5.88	6.03	5.88	5.88	52400
2001-01-26	5.81	5.88	5.52	5.75	45200
2001-01-29	5.75	5.91	5.75	5.87	48000
2001-01-30	5.80	5.98	5.75	5.90	37600
2001-01-31	5.90	6.40	5.90	6.25	164000
2001-02-01	6.23	6.48	6.06	6.48	70000
2001-02-02	6.43	6.43	6.08	6.18	34400
2001-02-05	6.05	6.27	6.01	6.27	34800
2001-02-06	6.27	6.28	6.21	6.28	26000
2001-02-07	6.23	6.40	6.19	6.38	30000
2001-02-08	6.33	6.36	6.31	6.36	15200
2001-02-09	6.38	6.38	6.19	6.19	61200
2001-02-12	6.00	6.40	5.98	6.40	79600
2001-02-13	6.40	6.66	6.38	6.38	72400
2001-02-14	6.31	6.40	6.31	6.39	12000
2001-02-15	6.46	6.46	6.30	6.46	24400
2001-02-16	6.49	6.49	6.43	6.48	9200
2001-02-20	6.48	6.49	6.45	6.45	18800
2001-02-21	6.46	6.46	6.23	6.23	20400
2001-02-22	6.23	6.23	6.20	6.23	12000
2001-02-23	6.21	6.26	6.00	6.08	31200
2001-02-26	6.08	6.30	6.08	6.29	59200
2001-02-27	6.25	6.25	6.14	6.18	20000
2001-02-28	6.16	6.20	6.16	6.17	80400
2001-03-01	6.18	6.18	6.13	6.13	31600
2001-03-02	6.13	6.71	6.13	6.66	50800
2001-03-05	6.66	6.67	6.45	6.45	20400
2001-03-06	6.47	6.68	6.23	6.23	23600
2001-03-07	6.25	6.29	6.08	6.08	13600
2001-03-08	6.09	6.19	6.09	6.10	5200
2001-03-09	6.09	6.11	6.09	6.10	26400
2001-03-12	6.10	6.10	6.01	6.01	20000
2001-03-13	6.00	6.09	6.00	6.09	31600
2001-03-14	6.03	6.03	5.95	5.96	14400
2001-03-15	5.96	5.98	5.95	5.95	38800
2001-03-16	5.95	5.95	5.95	5.95	30000
2001-03-19	5.95	6.00	5.94	6.00	12400
2001-03-20	6.03	6.03	5.77	5.81	16400
2001-03-21	5.78	5.78	5.65	5.75	27600
2001-03-22	5.71	5.71	5.28	5.51	84800
2001-03-23	5.54	5.61	5.54	5.58	33200
2001-03-26	5.60	5.63	5.58	5.59	168400
2001-03-27	5.60	5.60	5.50	5.50	64800
2001-03-28	5.50	5.53	5.43	5.43	34800
2001-03-29	5.35	5.36	5.06	5.06	59600
2001-03-30	5.04	5.44	5.04	5.44	53200
2001-04-02	5.45	5.49	5.35	5.35	28400
2001-04-03	5.38	5.38	5.25	5.28	12000
2001-04-04	5.28	5.28	5.08	5.15	17600
2001-04-05	5.10	5.13	5.09	5.13	262000
2001-04-06	5.10	5.10	5.09	5.10	7200
2001-04-09	5.10	5.13	5.08	5.11	158800
2001-04-10	5.13	5.28	5.13	5.28	14000
2001-04-11	5.28	5.28	5.18	5.24	17600
2001-04-12	5.25	5.25	5.19	5.20	3600
2001-04-16	5.23	5.25	5.19	5.19	90000
2001-04-17	5.13	5.20	5.10	5.20	93600
2001-04-18	5.23	5.40	5.15	5.29	58000
2001-04-19	5.35	5.37	5.35	5.37	38800
2001-04-20	5.37	5.40	5.25	5.25	11200
2001-04-23	5.25	5.32	5.25	5.25	30400
2001-04-24	5.25	5.31	5.20	5.20	21600
2001-04-25	5.26	5.31	5.26	5.31	2000
2001-04-26	5.35	5.54	5.35	5.54	30000
2001-04-27	5.54	5.54	5.49	5.53	270400
2001-04-30	5.65	5.83	5.65	5.83	68400
2001-05-01	5.89	6.14	5.80	6.14	62000
2001-05-02	6.16	6.88	6.13	6.37	147200
2001-05-03	6.50	6.50	6.31	6.33	61200
2001-05-04	6.35	6.50	6.33	6.50	36800
2001-05-07	6.53	6.62	6.25	6.25	31600
2001-05-08	6.29	6.35	6.29	6.35	3600
2001-05-09	6.35	6.35	6.29	6.29	14800
2001-05-10	6.29	6.29	6.14	6.14	5200
2001-05-11	6.16	6.16	6.04	6.04	6000
2001-05-14	6.10	6.95	6.10	6.44	140800
2001-05-15	6.50	6.53	6.13	6.41	21600
2001-05-16	6.43	6.69	6.35	6.35	16400
2001-05-17	6.40	6.69	6.31	6.69	53200
2001-05-18	6.56	6.68	6.48	6.67	25200
2001-05-21	6.70	6.93	6.63	6.93	25600
2001-05-22	6.90	7.29	6.88	7.00	114400
2001-05-23	6.63	6.80	6.61	6.63	66400
2001-05-24	6.65	6.65	6.36	6.62	24800
2001-05-25	6.65	6.65	6.48	6.50	32000
2001-05-29	6.54	6.83	6.52	6.71	39600
2001-05-30	6.74	6.81	6.56	6.56	33200
2001-05-31	6.51	6.58	6.38	6.38	36000
2001-06-01	6.44	6.75	6.38	6.75	23200
2001-06-04	6.81	6.86	6.60	6.63	20000
2001-06-05	6.69	7.00	6.69	7.00	26000
2001-06-06	7.00	7.00	6.96	6.98	27600
2001-06-07	6.97	6.97	6.80	6.83	38400
2001-06-08	6.85	6.85	6.67	6.67	20800
2001-06-11	6.69	6.69	6.50	6.58	17200
2001-06-12	6.63	6.81	6.55	6.64	68000
2001-06-13	6.65	6.74	6.65	6.73	12800
2001-06-14	6.73	6.73	6.69	6.73	23200
2001-06-15	6.70	6.75	6.63	6.69	82000
2001-06-18	6.60	6.66	6.60	6.66	103200
2001-06-19	6.70	6.93	6.70	6.86	51600
2001-06-20	6.84	6.98	6.80	6.96	43600
2001-06-21	6.98	7.25	6.98	7.25	108800
2001-06-22	7.31	7.58	7.18	7.18	117600
2001-06-25	7.23	7.55	7.23	7.38	201600
2001-06-26	7.33	7.55	7.13	7.48	255200
2001-06-27	7.48	7.81	7.45	7.65	180800
2001-06-28	7.71	8.25	7.71	8.15	183200
2001-06-29	8.21	8.63	8.08	8.24	181200
2001-07-02	8.24	8.34	8.23	8.28	179200
2001-07-03	8.31	8.31	8.10	8.25	63600
2001-07-05	8.19	8.19	8.00	8.00	14400
2001-07-06	7.95	8.13	7.72	8.08	93600
2001-07-09	8.11	8.19	7.91	8.19	45200
2001-07-10	8.19	8.38	8.05	8.38	78000
2001-07-11	8.32	8.50	8.25	8.41	111600
2001-07-12	8.38	8.43	8.14	8.41	116400
2001-07-13	8.35	8.75	8.30	8.75	71200
2001-07-16	8.81	8.88	8.72	8.73	108000
2001-07-17	8.72	8.72	8.53	8.63	210000
2001-07-18	8.56	8.56	8.21	8.40	87600
2001-07-19	8.34	8.81	8.30	8.75	149600
2001-07-20	8.73	8.84	8.69	8.69	116800
2001-07-23	8.69	8.74	8.58	8.66	78800
2001-07-24	8.64	8.74	8.54	8.74	69200
2001-07-25	8.75	8.88	8.65	8.88	69600
2001-07-26	8.88	8.93	8.80	8.92	44000
2001-07-27	8.88	8.89	8.69	8.84	97600
2001-07-30	8.83	8.89	8.81	8.83	56400
2001-07-31	8.86	8.90	8.63	8.63	50800
2001-08-01	8.63	8.94	8.49	8.84	136800
2001-08-02	8.86	8.87	8.63	8.68	22000
2001-08-03	8.65	8.79	8.65	8.66	40400
2001-08-06	8.66	8.74	8.25	8.35	35600
2001-08-07	8.32	8.36	8.22	8.36	32000
2001-08-08	8.39	8.66	8.36	8.38	24000
2001-08-09	8.33	8.33	8.10	8.31	15200
2001-08-10	8.28	8.31	8.24	8.31	4400
2001-08-13	8.33	8.75	8.33	8.69	24400
2001-08-14	8.65	8.68	8.58	8.63	26800
2001-08-15	8.61	8.63	8.54	8.62	23600
2001-08-16	8.56	8.63	8.56	8.63	62400
2001-08-17	8.66	8.67	8.53	8.66	34000
2001-08-20	8.66	8.68	8.63	8.68	22000
2001-08-21	8.65	8.65	8.60	8.60	12000
2001-08-22	8.61	8.61	8.51	8.53	18000
2001-08-23	8.53	8.66	8.53	8.55	29200
2001-08-24	8.50	8.50	8.39	8.42	11600
2001-08-27	8.48	8.59	8.48	8.48	48000
2001-08-28	8.49	8.50	8.38	8.40	12400
2001-08-29	8.18	8.30	8.17	8.30	40800
2001-08-30	8.26	8.26	8.01	8.05	28400
2001-08-31	8.06	8.19	7.93	7.93	55600
2001-09-04	7.88	7.88	7.36	7.40	58400
2001-09-05	7.44	7.65	7.44	7.63	57200
2001-09-06	7.66	7.86	7.66	7.85	30000
2001-09-07	7.71	7.72	7.50	7.61	100800
2001-09-10	7.58	7.58	7.19	7.24	50800
2001-09-17	7.19	7.19	6.38	6.43	78000
2001-09-18	6.43	6.70	6.43	6.50	21200
2001-09-19	6.46	6.47	5.95	6.20	118800
2001-09-20	6.20	6.20	5.74	5.85	138000
2001-09-21	5.90	5.90	5.38	5.63	108000
2001-09-24	5.68	6.10	5.59	6.05	129600
2001-09-25	6.25	6.38	5.90	6.13	64400
2001-09-26	6.15	6.34	6.15	6.28	89600
2001-09-27	6.33	6.36	6.32	6.33	39200
2001-09-28	6.38	6.83	6.38	6.83	88800
2001-10-01	6.83	6.85	6.63	6.78	68400
2001-10-02	6.73	6.83	6.68	6.68	17600
2001-10-03	6.63	7.00	6.60	7.00	77200
2001-10-04	7.05	7.10	6.88	6.89	36800
2001-10-05	6.90	6.90	6.65	6.66	12000
2001-10-08	6.50	7.00	6.50	7.00	29200
2001-10-09	7.06	7.21	6.93	7.00	38800
2001-10-10	7.04	7.09	7.04	7.08	14000
2001-10-11	7.08	7.25	7.08	7.10	18800
2001-10-12	7.13	7.24	7.13	7.19	10400
2001-10-15	7.23	7.36	7.21	7.31	31200
2001-10-16	7.25	7.33	7.08	7.31	28800
2001-10-17	7.30	7.56	7.30	7.56	36800
2001-10-18	7.63	7.68	7.33	7.33	113600
2001-10-19	7.35	7.45	7.25	7.35	19600
2001-10-22	7.35	7.75	7.26	7.45	44400
2001-10-23	7.56	7.74	7.56	7.59	10400
2001-10-24	7.63	7.63	7.48	7.56	25200
2001-10-25	7.50	7.77	7.35	7.53	67600
2001-10-26	7.58	8.19	7.58	8.19	57600
2001-10-29	8.13	8.40	8.11	8.23	131200
2001-10-30	8.38	8.44	8.15	8.18	25200
2001-10-31	8.15	8.80	8.15	8.75	86800
2001-11-01	8.75	8.81	8.68	8.69	48400
2001-11-02	8.63	8.75	8.51	8.51	41600
2001-11-05	8.50	8.75	8.33	8.33	28400
2001-11-06	8.33	8.44	8.31	8.44	11200
2001-11-07	8.46	8.53	8.43	8.48	19600
2001-11-08	8.41	8.62	8.41	8.53	18800
2001-11-09	8.58	8.58	8.50	8.52	56400
2001-11-12	8.55	8.56	8.50	8.53	109200
2001-11-13	8.53	8.80	8.53	8.80	570400
2001-11-14	8.85	9.21	8.85	9.19	219600
2001-11-15	9.13	9.19	8.94	9.07	266000
2001-11-16	9.24	9.31	9.17	9.25	130800
2001-11-19	9.28	9.35	9.26	9.35	98000
2001-11-20	9.39	9.44	9.35	9.39	96400
2001-11-21	9.39	9.39	9.25	9.26	51200
2001-11-23	9.25	9.40	9.25	9.40	27200
2001-11-26	9.34	9.54	9.34	9.45	72000
2001-11-27	9.45	9.50	9.45	9.47	52400
2001-11-28	9.47	9.55	9.47	9.53	107200
2001-11-29	9.51	9.51	9.45	9.50	93200
2001-11-30	9.50	9.50	9.46	9.50	89200
2001-12-03	9.44	9.56	9.28	9.53	113600
2001-12-04	9.59	9.69	9.59	9.63	378800
2001-12-05	9.65	9.70	9.60	9.70	335200
2001-12-06	9.68	10.00	9.68	9.87	203200
2001-12-07	9.87	9.88	9.83	9.87	23600
2001-12-10	9.83	9.86	9.75	9.77	66800
2001-12-11	9.83	9.85	9.77	9.80	43200
2001-12-12	9.81	9.90	9.80	9.80	21600
2001-12-13	9.74	10.00	9.74	9.84	73600
2001-12-14	9.79	9.95	9.75	9.95	9200
2001-12-17	9.85	10.19	9.81	9.99	84000
2001-12-18	9.95	9.99	9.69	9.80	93600
2001-12-19	9.73	10.01	9.73	9.88	54800
2001-12-20	9.91	9.91	9.50	9.50	82400
2001-12-21	9.55	9.55	9.13	9.25	3274400
2001-12-24	9.30	9.43	9.19	9.33	74400
2001-12-26	9.33	9.38	9.26	9.35	32800
2001-12-27	9.35	9.37	9.31	9.34	64000
2001-12-28	9.33	9.34	9.13	9.20	420400
2001-12-31	9.21	9.35	9.15	9.26	368000
2002-01-02	9.33	9.44	9.33	9.44	526000
2002-01-03	9.45	10.28	9.45	10.15	240000
2002-01-04	10.21	10.50	10.21	10.27	90400
2002-01-07	10.25	10.96	10.19	10.76	215200
2002-01-08	10.70	11.20	10.68	11.18	249600
2002-01-09	11.00	11.35	10.85	11.35	214800
2002-01-10	11.40	11.58	11.25	11.58	242800
2002-01-11	11.60	11.61	11.50	11.53	400000
2002-01-14	11.59	11.60	11.49	11.56	126400
2002-01-15	11.51	11.64	11.44	11.63	268400
2002-01-16	11.65	11.90	11.54	11.81	256000
2002-01-17	11.75	11.88	11.45	11.84	287200
2002-01-18	11.75	11.87	11.44	11.56	103600
2002-01-22	11.63	11.85	11.59	11.85	112800
2002-01-23	11.79	11.89	11.61	11.88	185600
2002-01-24	11.93	11.98	11.87	11.93	250400
2002-01-25	11.93	11.93	11.86	11.92	178000
2002-01-28	11.83	12.08	11.73	12.08	58800
2002-01-29	12.00	12.10	11.79	11.90	83600
2002-01-30	11.90	11.90	11.72	11.76	93600
2002-01-31	11.75	12.13	11.75	12.13	262400
2002-02-01	12.12	12.18	12.03	12.13	102000
2002-02-04	12.13	12.21	12.00	12.05	236800
2002-02-05	12.05	12.05	11.63	11.63	166000
2002-02-06	11.68	11.68	11.19	11.19	224800
2002-02-07	11.10	11.28	10.95	10.95	389600
2002-02-08	10.91	11.00	10.53	10.77	230000
2002-02-11	10.81	10.92	10.80	10.88	153600
2002-02-12	10.88	11.31	10.75	11.20	306800
2002-02-13	11.20	11.38	11.16	11.25	70800
2002-02-14	11.19	11.39	11.09	11.20	181600
2002-02-15	11.34	11.38	11.09	11.31	124400
2002-02-19	11.38	11.41	11.26	11.36	101600
2002-02-20	11.36	11.52	11.25	11.45	179600
2002-02-21	11.58	11.63	11.55	11.58	127600
2002-02-22	11.64	11.69	11.52	11.55	241200
2002-02-25	11.63	12.25	11.56	12.16	266800
2002-02-26	12.38	12.44	12.25	12.36	133600
2002-02-27	12.41	12.57	12.36	12.50	57200
2002-02-28	12.53	12.71	12.53	12.66	41200
2002-03-01	12.50	12.75	12.50	12.65	86800
2002-03-04	12.65	12.68	12.43	12.57	78400
2002-03-05	12.50	12.61	12.41	12.50	34800
2002-03-06	12.50	12.57	12.43	12.56	137600
2002-03-07	12.56	12.63	12.18	12.30	129600
2002-03-08	12.43	12.58	12.30	12.36	60000
2002-03-11	12.33	12.38	12.18	12.29	127600
2002-03-12	12.25	12.30	12.18	12.30	76000
2002-03-13	12.30	12.31	12.15	12.23	30400
2002-03-14	12.25	12.30	11.83	11.85	54400
2002-03-15	11.70	11.93	11.58	11.58	96000
2002-03-18	11.70	12.14	11.70	12.12	70000
2002-03-19	12.25	12.31	12.13	12.31	28800
2002-03-20	12.31	12.31	11.38	11.38	112800
2002-03-21	11.25	11.28	10.88	11.28	416400
2002-03-22	11.35	11.44	11.18	11.25	69200
2002-03-25	11.35	11.68	11.19	11.26	89600
2002-03-26	11.20	11.47	11.20	11.31	85600
2002-03-27	11.38	11.72	11.38	11.70	169200
2002-03-28	11.70	11.83	11.68	11.83	208000
2002-04-01	11.89	11.89	11.68	11.71	319600
2002-04-02	11.73	11.84	11.63	11.84	334800
2002-04-03	11.83	12.05	11.75	12.00	208400
2002-04-04	12.00	12.45	12.00	12.42	117600
2002-04-05	12.50	12.69	12.50	12.55	75600
2002-04-08	12.50	12.90	12.50	12.83	50000
2002-04-09	12.94	13.27	12.94	13.15	147200
2002-04-10	13.50	13.88	13.44	13.80	599200
2002-04-11	13.75	14.00	13.75	13.88	139200
2002-04-12	13.88	14.13	13.80	14.13	492400
2002-04-15	14.17	14.29	14.16	14.25	278000
2002-04-16	14.29	14.63	14.29	14.50	274400
2002-04-17	14.51	14.53	14.15	14.33	201600
2002-04-18	14.30	14.44	14.28	14.44	188400
2002-04-19	14.50	14.87	14.50	14.80	124000
2002-04-22	14.85	15.13	14.85	15.06	397600
2002-04-23	15.25	15.50	15.23	15.31	290400
2002-04-24	15.37	15.40	15.03	15.03	390800
2002-04-25	14.93	14.93	14.50	14.60	122000
2002-04-26	14.60	14.97	14.51	14.57	273200
2002-04-29	14.50	14.50	14.25	14.37	202000
2002-04-30	14.37	14.81	14.26	14.81	136800
2002-05-01	14.75	15.31	14.61	15.24	170400
2002-05-02	15.37	15.50	15.21	15.32	136800
2002-05-03	15.32	15.32	14.76	14.99	136000
2002-05-06	14.95	15.26	14.95	15.16	182000
2002-05-07	15.13	15.45	15.04	15.38	161200
2002-05-08	15.54	15.63	15.50	15.63	130400
2002-05-09	15.63	15.85	15.40	15.51	184400
2002-05-10	15.45	15.45	15.05	15.06	45200
2002-05-13	14.98	15.29	14.90	15.24	212800
2002-05-14	15.26	15.59	15.18	15.57	150400
2002-05-15	15.64	15.70	15.57	15.68	93200
2002-05-16	15.68	15.95	15.66	15.82	226800
2002-05-17	15.84	15.99	15.75	15.91	220800
2002-05-20	15.95	16.10	15.90	15.98	118000
2002-05-21	15.93	15.93	15.64	15.87	183200
2002-05-22	15.87	16.83	15.72	16.75	499200
2002-05-23	16.75	17.31	16.33	17.31	260000
2002-05-24	17.25	17.31	16.90	17.17	127600
2002-05-28	17.25	17.49	16.96	17.46	311200
2002-05-29	17.68	17.68	17.10	17.35	170800
2002-05-30	17.30	17.30	16.57	17.19	348800
2002-05-31	17.22	17.60	17.20	17.38	201200
2002-06-03	17.83	17.83	16.63	16.66	318800
2002-06-04	16.19	16.25	15.14	15.98	369600
2002-06-05	15.88	16.83	15.80	16.81	259200
2002-06-06	16.81	16.90	16.23	16.23	206800
2002-06-07	16.00	16.73	15.96	16.72	93200
2002-06-10	16.77	17.39	16.77	17.10	118400
2002-06-11	17.15	17.74	17.15	17.29	264000
2002-06-12	17.25	17.40	16.20	16.25	273600
2002-06-13	16.24	16.60	16.24	16.54	391200
2002-06-14	16.59	17.61	16.44	17.57	289200
2002-06-17	17.57	17.83	16.66	17.15	467200
2002-06-18	17.15	17.72	17.15	17.68	150800
2002-06-19	17.64	18.32	17.57	18.23	344000
2002-06-20	18.19	18.19	17.28	17.66	431600
2002-06-21	17.69	18.28	17.41	18.28	264800
2002-06-24	18.23	18.38	18.11	18.36	306800
2002-06-25	18.36	18.36	17.95	17.99	365200
2002-06-26	17.88	18.24	17.44	18.20	416400
2002-06-27	18.25	18.25	17.77	18.10	184400
2002-06-28	18.04	18.40	17.80	17.82	415600
2002-07-01	17.99	18.27	17.13	17.30	324800
2002-07-02	17.68	17.68	16.58	17.20	241600
2002-07-03	17.24	17.50	16.68	16.76	174800
2002-07-05	16.87	17.62	16.86	17.39	166400
2002-07-08	17.61	18.20	17.56	17.99	270400
2002-07-09	18.08	18.13	17.32	17.39	170600
2002-07-10	17.40	17.60	17.07	17.52	216200
2002-07-11	17.45	17.50	16.58	17.10	314800
2002-07-12	17.10	17.67	17.10	17.50	161000
2002-07-15	17.63	17.77	16.77	17.25	406200
2002-07-16	17.08	17.60	15.50	15.95	490400
2002-07-17	16.05	16.35	14.10	15.00	557800
2002-07-18	15.00	15.39	14.53	14.60	202800
2002-07-19	14.15	14.70	13.85	13.90	201200
2002-07-22	13.65	14.12	12.95	13.40	352000
2002-07-23	13.05	13.75	12.50	12.86	346400
2002-07-24	12.50	14.25	12.30	14.15	482800
2002-07-25	14.24	15.08	14.05	14.95	411000
2002-07-26	15.20	15.37	14.83	15.11	171200
2002-07-29	15.61	16.44	15.30	16.40	393000
2002-07-30	16.40	16.42	15.51	15.97	173000
2002-07-31	15.96	15.96	15.00	15.11	198600
2002-08-01	15.60	16.49	15.02	16.08	424400
2002-08-02	16.08	16.08	13.75	14.16	530600
2002-08-05	14.16	14.79	13.73	14.53	488600
2002-08-06	15.00	15.83	15.00	15.45	308400
2002-08-07	15.49	15.95	15.10	15.83	268000
2002-08-08	15.71	16.00	15.05	16.00	415400
2002-08-09	15.60	15.84	15.50	15.83	169200
2002-08-12	15.83	15.83	15.33	15.63	121800
2002-08-13	15.63	15.72	15.15	15.20	143200
2002-08-14	15.20	15.68	14.40	15.65	301200
2002-08-15	15.50	15.97	15.37	15.97	208200
2002-08-16	15.85	16.10	15.63	15.98	133600
2002-08-19	15.85	16.65	15.55	16.58	188800
2002-08-20	16.38	16.46	15.88	16.46	129800
2002-08-21	16.50	16.90	16.38	16.88	187000
2002-08-22	16.75	16.95	16.25	16.75	153400
2002-08-23	16.68	16.68	16.18	16.26	345800
2002-08-26	16.01	16.60	15.70	16.60	124000
2002-08-27	16.65	17.30	16.20	16.20	397800
2002-08-28	16.28	16.48	16.28	16.32	147200
2002-08-29	16.30	16.83	16.29	16.77	115400
2002-08-30	16.83	17.19	16.78	16.78	120000
2002-09-03	16.85	16.85	15.49	15.63	301200
2002-09-04	15.63	16.24	15.63	16.12	366000
2002-09-05	16.00	16.06	15.46	15.68	198400
2002-09-06	15.80	16.05	15.40	15.95	223200
2002-09-09	15.90	16.60	15.58	16.37	147000
2002-09-10	16.30	16.80	16.30	16.80	337400
2002-09-11	17.05	17.13	16.64	16.81	103400
2002-09-12	16.72	16.88	16.57	16.73	186200
2002-09-13	16.73	17.25	16.45	17.20	120800
2002-09-16	17.25	18.59	17.25	18.02	375800
2002-09-17	18.25	18.37	17.54	17.54	221000
2002-09-18	17.64	17.86	17.10	17.60	191200
2002-09-19	17.55	17.56	16.88	17.01	178000
2002-09-20	17.05	17.53	16.95	17.25	246200
2002-09-23	17.25	17.25	16.71	16.90	297200
2002-09-24	16.65	16.65	16.21	16.26	275800
2002-09-25	16.38	17.38	16.33	16.93	310800
2002-09-26	17.00	17.85	17.00	17.80	296400
2002-09-27	17.60	17.75	16.87	16.98	175200
2002-09-30	16.78	17.85	16.00	17.38	607200
2002-10-01	17.20	17.49	16.75	17.13	435600
2002-10-02	17.20	17.20	16.51	16.54	329200
2002-10-03	16.54	16.55	15.81	15.99	396600
2002-10-04	16.00	16.00	15.23	15.42	245200
2002-10-07	15.30	15.65	14.27	14.37	541400
2002-10-08	14.45	15.10	14.27	15.03	368000
2002-10-09	14.95	15.19	14.55	14.92	275400
2002-10-10	15.13	15.70	14.88	15.51	293000
2002-10-11	15.85	16.71	15.85	16.49	225800
2002-10-14	16.49	16.49	15.51	16.08	270400
2002-10-15	16.08	17.06	16.08	17.00	278600
2002-10-16	16.97	16.97	15.95	16.40	194800
2002-10-17	16.90	17.45	16.90	17.45	210800
2002-10-18	17.45	17.50	16.98	17.48	213400
2002-10-21	17.50	17.75	16.98	17.63	179000
2002-10-22	17.63	17.73	17.33	17.47	235200
2002-10-23	17.47	17.60	17.11	17.35	148800
2002-10-24	17.35	17.42	16.49	16.49	224400
2002-10-25	16.50	17.06	16.38	17.06	159200
2002-10-28	17.08	17.34	16.13	16.25	125200
2002-10-29	16.20	16.49	15.59	16.49	144600
2002-10-30	16.54	16.85	15.97	16.32	129000
2002-10-31	16.45	16.83	16.26	16.73	187400
2002-11-01	16.73	17.50	16.45	17.50	252800
2002-11-04	17.88	18.03	17.13	17.28	339600
2002-11-05	17.28	17.72	17.27	17.49	112400
2002-11-06	17.55	18.05	17.32	17.75	249400
2002-11-07	17.76	17.76	16.61	16.64	209800
2002-11-08	16.65	17.30	16.43	16.73	105200
2002-11-11	16.85	16.96	16.33	16.65	146200
2002-11-12	16.72	17.70	16.72	17.31	339000
2002-11-13	17.33	17.75	17.25	17.49	144600
2002-11-14	17.73	18.47	17.69	18.00	330800
2002-11-15	18.00	18.24	17.69	17.69	196400
2002-11-18	17.82	18.00	17.63	17.71	109400
2002-11-19	17.70	18.20	17.58	17.74	86600
2002-11-20	17.50	18.25	17.50	17.88	172800
2002-11-21	17.98	19.42	17.98	19.18	343200
2002-11-22	19.75	20.85	19.55	20.18	546800
2002-11-25	20.88	21.39	19.00	19.17	710200
2002-11-26	19.29	20.25	19.29	19.87	513800
2002-11-27	19.99	20.13	19.37	19.45	350600
2002-11-29	19.55	19.72	19.05	19.10	112400
2002-12-02	19.58	20.13	19.26	19.54	384000
2002-12-03	19.74	19.74	18.63	18.73	226400
2002-12-04	18.63	19.69	18.63	19.43	190800
2002-12-05	19.55	19.58	18.83	19.52	119400
2002-12-06	19.00	19.62	18.74	18.95	215800
2002-12-09	18.83	19.15	18.60	18.61	148600
2002-12-10	18.62	19.55	18.43	19.41	204000
2002-12-11	19.35	19.47	19.03	19.33	164600
2002-12-12	19.40	19.50	19.00	19.27	99400
2002-12-13	19.22	19.22	18.40	18.50	175000
2002-12-16	18.63	18.90	18.56	18.85	249200
2002-12-17	18.85	18.90	17.75	17.96	326400
2002-12-18	16.96	17.60	16.30	16.70	650600
2002-12-19	16.58	17.03	16.31	16.47	391600
2002-12-20	17.00	17.78	16.80	17.71	278200
2002-12-23	17.59	17.68	17.44	17.62	204400
2002-12-24	17.25	17.70	17.25	17.48	93000
2002-12-26	17.55	18.75	17.55	17.63	232000
2002-12-27	17.70	17.90	16.81	16.81	227000
2002-12-30	16.90	17.49	16.88	17.37	139400
2002-12-31	17.45	17.70	17.12	17.22	200000
2003-01-02	17.44	18.33	17.25	18.25	240800
2003-01-03	18.25	18.25	17.70	17.99	195400
2003-01-06	17.99	18.25	17.75	18.03	265000
2003-01-07	18.10	18.20	17.63	17.95	292800
2003-01-08	17.95	17.95	16.93	17.35	271800
2003-01-09	17.40	17.63	17.00	17.18	211800
2003-01-10	16.91	17.05	16.55	16.98	345000
2003-01-13	17.00	17.12	16.53	16.60	185400
2003-01-14	16.55	16.55	15.30	15.63	647000
2003-01-15	15.76	17.10	15.61	16.95	653000
2003-01-16	16.83	17.70	16.00	16.17	414400
2003-01-17	16.10	16.19	15.45	15.88	267400
2003-01-21	15.88	15.88	14.33	14.40	1170600
2003-01-22	14.31	14.75	13.95	14.03	677800
2003-01-23	14.10	14.20	13.60	14.00	784400
2003-01-24	14.03	14.15	13.50	13.76	361600
2003-01-27	13.64	13.65	13.15	13.35	446000
2003-01-28	13.53	13.97	13.37	13.66	608400
2003-01-29	13.48	13.85	13.41	13.70	289800
2003-01-30	13.71	13.71	13.35	13.40	648200
2003-01-31	13.35	13.75	13.34	13.75	341200
2003-02-03	14.20	14.24	13.72	13.73	558000
2003-02-04	13.73	14.10	13.50	13.89	798800
2003-02-05	13.95	14.03	13.75	13.91	521000
2003-02-06	13.86	13.86	13.38	13.41	357800
2003-02-07	13.48	13.49	13.05	13.11	246200
2003-02-10	13.11	13.38	12.80	13.35	455000
2003-02-11	13.74	13.74	13.21	13.49	512000
2003-02-12	13.36	13.41	13.07	13.13	308600
2003-02-13	13.08	13.19	12.90	13.09	369600
2003-02-14	13.03	13.29	12.97	13.29	349600
2003-02-18	13.35	13.60	13.15	13.48	280000
2003-02-19	13.43	13.45	13.22	13.38	238200
2003-02-20	13.38	13.45	12.89	12.95	206800
2003-02-21	13.01	13.05	12.60	12.98	286200
2003-02-24	12.98	13.00	12.51	12.56	272200
2003-02-25	12.51	13.10	12.19	13.10	263400
2003-02-26	13.00	13.00	12.24	12.24	271200
2003-02-27	12.25	12.92	12.19	12.73	337400
2003-02-28	12.85	13.38	12.54	12.85	405400
2003-03-03	12.99	13.05	12.50	12.58	252000
2003-03-04	12.58	12.58	12.00	12.23	495800
2003-03-05	12.23	12.25	11.68	11.82	501600
2003-03-06	11.79	11.79	11.22	11.63	406200
2003-03-07	11.50	11.55	11.00	11.43	337800
2003-03-10	11.35	11.35	10.98	10.99	260800
2003-03-11	11.05	11.25	10.86	11.07	403000
2003-03-12	11.05	11.24	10.73	10.90	370400
2003-03-13	11.00	11.73	11.00	11.73	309600
2003-03-14	12.00	12.00	11.72	11.90	408600
2003-03-17	11.90	12.75	11.87	12.53	413800
2003-03-18	12.50	12.55	11.63	11.84	1157400
2003-03-19	11.96	12.00	11.75	11.93	486800
2003-03-20	11.93	12.45	11.68	12.41	600000
2003-03-21	12.53	12.99	12.30	12.99	386600
2003-03-24	12.88	12.88	11.65	12.13	538600
2003-03-25	12.20	12.74	12.20	12.69	337800
2003-03-26	12.69	12.69	12.41	12.51	289600
2003-03-27	12.51	12.69	12.33	12.53	155800
2003-03-28	12.53	12.63	12.40	12.54	274800
2003-03-31	12.42	12.56	12.15	12.52	244800
2003-04-01	12.40	12.43	11.89	12.26	345000
2003-04-02	12.53	13.30	12.53	13.17	262000
2003-04-03	13.17	13.41	13.00	13.15	441200
2003-04-04	13.25	13.63	13.20	13.58	474600
2003-04-07	14.00	14.06	13.39	13.45	336800
2003-04-08	13.45	13.80	13.42	13.67	371200
2003-04-09	13.67	13.67	13.32	13.35	652800
2003-04-10	13.35	13.63	13.35	13.39	278600
2003-04-11	13.52	13.60	13.17	13.25	191800
2003-04-14	13.26	13.87	13.26	13.85	240600
2003-04-15	13.88	14.78	13.66	14.70	600400
2003-04-16	14.70	14.70	14.41	14.55	565400
2003-04-17	14.55	14.93	14.55	14.63	291200
2003-04-21	14.63	14.86	14.63	14.75	193800
2003-04-22	14.75	15.43	14.71	15.38	381600
2003-04-23	15.48	15.85	15.13	15.74	519800
2003-04-24	15.55	15.60	15.33	15.38	366000
2003-04-25	15.38	15.45	15.15	15.24	291800
2003-04-28	15.24	15.65	15.23	15.63	249400
2003-04-29	15.60	15.87	15.32	15.78	380600
2003-04-30	15.70	16.15	15.55	15.99	333600
2003-05-01	15.90	15.93	15.50	15.75	428600
2003-05-02	15.85	17.20	15.83	17.03	791200
2003-05-05	17.10	17.49	16.99	17.07	446800
2003-05-06	17.06	17.50	17.04	17.47	297400
2003-05-07	17.36	17.50	17.23	17.31	355000
2003-05-08	17.20	17.44	17.15	17.20	152800
2003-05-09	17.28	18.05	17.27	17.80	470600
2003-05-12	17.80	18.18	17.63	18.09	244200
2003-05-13	18.21	18.41	18.05	18.21	333800
2003-05-14	18.21	18.25	17.76	17.82	334200
2003-05-15	17.80	18.00	17.51	18.00	310000
2003-05-16	17.90	17.95	17.48	17.48	329800
2003-05-19	17.20	17.28	16.40	16.45	735600
2003-05-20	16.63	17.13	16.63	16.82	500000
2003-05-21	16.77	16.87	16.60	16.70	221400
2003-05-22	16.78	17.23	16.73	16.98	255000
2003-05-23	16.99	17.38	16.93	17.36	166200
2003-05-27	17.36	17.65	17.21	17.25	185200
2003-05-28	17.33	18.63	17.33	18.29	620800
2003-05-29	18.29	18.55	18.26	18.38	279200
2003-05-30	18.40	19.55	18.40	19.40	535600
2003-06-02	20.25	20.50	18.62	18.68	878200
2003-06-03	19.25	19.70	18.93	19.45	576600
2003-06-04	19.50	20.09	19.45	20.03	465200
2003-06-05	20.00	21.08	19.91	20.77	524200
2003-06-06	21.10	21.70	20.68	20.79	545600
2003-06-09	20.80	21.00	20.18	20.46	417000
2003-06-10	20.58	20.59	20.18	20.32	415600
2003-06-11	20.33	20.88	20.28	20.58	500200
2003-06-12	20.78	21.19	20.78	21.04	433000
2003-06-13	21.04	21.04	19.93	20.25	718200
2003-06-16	20.33	21.10	20.33	21.00	267800
2003-06-17	21.00	21.13	20.04	20.48	653200
2003-06-18	20.48	20.79	20.20	20.67	213600
2003-06-19	20.63	21.10	20.32	20.34	201400
2003-06-20	20.33	20.89	20.33	20.73	214000
2003-06-23	20.68	20.69	20.20	20.30	263400
2003-06-24	20.28	20.52	20.10	20.38	305200
2003-06-25	20.44	20.71	20.37	20.51	159400
2003-06-26	20.53	21.00	20.50	20.90	216000
2003-06-27	20.90	21.24	20.50	20.63	351200
2003-06-30	20.63	20.84	20.35	20.41	338400
2003-07-01	20.40	20.43	19.84	20.31	247000
2003-07-02	20.43	21.13	20.42	21.13	234000
2003-07-03	21.13	21.13	20.58	20.77	210800
2003-07-07	21.05	22.43	21.05	22.07	536800
2003-07-08	22.12	22.60	22.12	22.44	300000
2003-07-09	22.44	22.78	22.26	22.65	334000
2003-07-10	22.60	22.61	21.93	22.25	306000
2003-07-11	22.25	22.37	21.98	22.35	209000
2003-07-14	22.55	22.93	22.49	22.62	153000
2003-07-15	22.75	22.90	22.39	22.53	190400
2003-07-16	22.50	22.89	22.30	22.50	173200
2003-07-17	22.30	22.35	21.43	21.55	333200
2003-07-18	21.53	21.79	21.21	21.70	226800
2003-07-21	21.63	21.70	21.42	21.63	212600
2003-07-22	21.65	21.93	21.58	21.91	240000
2003-07-23	21.91	21.93	21.52	21.93	281600
2003-07-24	21.93	21.93	21.60	21.60	288600
2003-07-25	21.65	22.04	21.63	21.98	150400
2003-07-28	21.98	22.25	21.79	22.10	108800
2003-07-29	22.05	22.39	21.90	22.30	151400
2003-07-30	22.35	22.39	21.63	21.79	207000
2003-07-31	21.83	22.48	21.64	21.99	185000
2003-08-01	21.99	21.99	21.69	21.72	305800
2003-08-04	21.75	21.75	21.15	21.50	359600
2003-08-05	21.55	21.84	21.43	21.63	227800
2003-08-06	21.63	21.63	20.79	21.33	453200
2003-08-07	21.32	21.43	20.92	21.25	294000
2003-08-08	21.38	21.43	21.17	21.26	106800
2003-08-11	21.27	21.65	21.27	21.59	103600
2003-08-12	21.53	21.75	21.33	21.68	136600
2003-08-13	21.68	21.89	21.60	21.88	133000
2003-08-14	21.88	22.21	21.82	22.08	117200
2003-08-15	22.13	22.67	22.13	22.40	108400
2003-08-18	22.58	23.29	22.58	23.07	225800
2003-08-19	23.20	23.88	23.20	23.87	230800
2003-08-20	23.87	24.97	23.81	24.93	533000
2003-08-21	24.93	25.13	24.53	25.01	365200
2003-08-22	25.13	25.33	24.79	24.98	237200
2003-08-25	25.13	25.49	24.98	25.38	309000
2003-08-26	25.38	26.05	25.25	26.05	306200
2003-08-27	26.05	26.48	25.99	26.30	427200
2003-08-28	26.35	26.88	26.35	26.61	402800
2003-08-29	26.63	27.35	26.60	27.10	222000
2003-09-02	27.22	28.60	27.22	28.32	434200
2003-09-03	28.63	28.93	27.20	27.28	997400
2003-09-04	27.15	27.92	26.93	27.89	546600
2003-09-05	28.25	28.43	27.87	28.19	509400
2003-09-08	28.19	28.38	27.77	28.23	349600
2003-09-09	28.23	28.50	28.12	28.45	404800
2003-09-10	28.40	28.40	27.61	27.61	376600
2003-09-11	27.48	27.49	26.83	27.38	582000
2003-09-12	27.38	27.66	26.92	27.64	549600
2003-09-15	27.65	27.78	27.53	27.68	435000
2003-09-16	27.69	28.15	27.69	28.00	389600
2003-09-17	27.99	28.46	27.69	28.15	504800
2003-09-18	28.20	29.21	28.16	29.21	328800
2003-09-19	29.20	29.41	28.91	29.10	617600
2003-09-22	28.98	29.10	28.10	28.43	179600
2003-09-23	28.43	28.99	28.28	28.47	385200
2003-09-24	28.47	28.47	27.40	27.40	299000
2003-09-25	27.65	28.07	27.21	27.63	377600
2003-09-26	27.58	27.58	26.44	26.47	379200
2003-09-29	26.50	26.95	26.11	26.79	486000
2003-09-30	26.75	27.63	26.48	27.01	350800
2003-10-01	27.00	28.29	26.88	28.00	405600
2003-10-02	28.50	29.69	28.35	29.45	1036600
2003-10-03	30.00	30.73	29.96	30.35	1121400
2003-10-06	30.75	31.75	30.45	31.75	776800
2003-10-07	31.75	31.75	30.84	31.60	485200
2003-10-08	31.60	31.62	30.43	30.72	827800
2003-10-09	30.92	31.17	30.43	30.90	893800
2003-10-10	31.00	31.58	30.76	31.35	565000
2003-10-13	31.75	32.30	31.75	31.95	452800
2003-10-14	31.95	31.95	31.13	31.39	633000
2003-10-15	31.50	31.65	30.98	31.16	306800
2003-10-16	31.14	31.38	31.14	31.25	218400
2003-10-17	31.25	31.29	29.90	30.15	500600
2003-10-20	30.03	30.94	30.03	30.92	317200
2003-10-21	30.92	31.77	30.89	31.75	510000
2003-10-22	31.68	31.68	30.33	30.56	427600
2003-10-23	30.00	30.43	30.00	30.21	358400
2003-10-24	30.10	30.21	29.80	30.01	231400
2003-10-27	30.25	30.68	30.25	30.60	273400
2003-10-28	30.63	31.11	30.63	31.11	284400
2003-10-29	31.11	32.08	31.09	31.94	463800
2003-10-30	31.98	32.00	31.54	31.69	349800
2003-10-31	31.69	32.30	31.69	32.06	582600
2003-11-03	32.11	33.13	32.11	32.90	663000
2003-11-04	33.00	33.28	32.65	32.73	365000
2003-11-05	31.50	31.94	30.60	30.75	1153800
2003-11-06	30.75	31.88	30.61	31.64	618800
2003-11-07	31.75	32.09	31.35	31.39	441200
2003-11-10	31.39	31.39	30.55	30.62	239000
2003-11-11	30.70	30.88	29.75	30.25	454800
2003-11-12	30.25	31.00	30.12	30.99	403400
2003-11-13	30.95	31.23	30.78	31.18	268600
2003-11-14	31.13	31.40	30.64	30.67	309200
2003-11-17	30.18	30.25	29.16	29.60	541600
2003-11-18	29.55	30.22	29.55	29.69	312400
2003-11-19	29.57	29.57	29.15	29.19	256800
2003-11-20	28.45	28.84	28.43	28.59	507600
2003-11-21	28.70	29.29	28.67	29.18	283400
2003-11-24	29.30	30.18	29.30	30.12	380000
2003-11-25	30.07	30.13	29.85	30.00	211000
2003-11-26	30.13	30.30	29.68	29.88	224000
2003-11-28	29.90	30.49	29.90	30.49	141000
2003-12-01	30.25	30.61	29.56	29.56	672600
2003-12-02	29.50	29.81	28.88	28.88	590400
2003-12-03	28.88	29.11	27.45	27.48	948200
2003-12-04	26.38	27.10	26.34	26.63	824400
2003-12-05	26.55	27.43	26.50	27.13	568400
2003-12-08	27.00	27.33	26.58	26.91	438200
2003-12-09	26.91	27.70	26.79	27.55	673400
2003-12-10	27.58	27.75	26.75	26.85	569000
2003-12-11	28.38	29.75	28.36	29.60	1450600
2003-12-12	29.90	29.95	28.78	29.00	559000
2003-12-15	29.63	29.70	28.55	28.55	458800
2003-12-16	28.40	28.41	27.53	27.85	601800
2003-12-17	28.04	28.79	27.95	28.63	494600
2003-12-18	28.63	28.85	28.42	28.70	385800
2003-12-19	28.73	28.73	28.15	28.43	418000
2003-12-22	28.55	28.78	28.48	28.78	324400
2003-12-23	28.75	28.98	28.55	28.67	266800
2003-12-24	28.62	28.64	28.35	28.50	81000
2003-12-26	28.43	28.48	28.26	28.32	107600
2003-12-29	28.44	28.66	28.28	28.47	500600
2003-12-30	28.59	28.59	28.13	28.18	385000
2003-12-31	28.40	28.43	27.99	28.11	299800
2004-01-02	28.45	28.45	27.53	27.65	314000
2004-01-05	28.25	28.86	28.20	28.81	481200
2004-01-06	28.85	29.16	28.62	28.62	478800
2004-01-07	28.86	29.38	28.75	29.35	364600
2004-01-08	29.70	29.70	29.04	29.14	264800
2004-01-09	29.05	29.05	28.24	28.24	200400
2004-01-12	28.53	28.86	28.21	28.86	391800
2004-01-13	28.91	28.97	28.50	28.88	379200
2004-01-14	29.00	29.29	28.85	29.29	336200
2004-01-15	29.30	29.88	28.98	29.59	410600
2004-01-16	29.69	30.10	29.69	30.00	399800
2004-01-20	30.45	30.96	30.35	30.35	693200
2004-01-21	30.60	31.32	30.51	31.32	429200
2004-01-22	31.32	31.32	30.85	31.13	372600
2004-01-23	31.15	31.29	30.86	31.28	204000
2004-01-26	31.28	31.60	30.70	30.93	354600
2004-01-27	30.80	30.99	30.19	30.35	377800
2004-01-28	31.95	32.20	31.07	31.10	481800
2004-01-29	31.10	31.10	30.09	30.44	297200
2004-01-30	30.55	30.75	30.00	30.00	218600
2004-02-02	30.30	30.72	29.61	30.38	286100
2004-02-03	30.70	30.97	30.50	30.53	229400
2004-02-04	30.54	30.60	30.02	30.18	282600
2004-02-05	30.42	30.80	30.01	30.65	291400
2004-02-06	30.70	30.97	30.54	30.77	267100
2004-02-09	30.05	30.68	29.50	30.40	588000
2004-02-10	30.65	33.95	30.61	33.86	1544000
2004-02-11	33.90	34.64	33.88	34.34	578600
2004-02-12	34.36	34.67	34.05	34.14	236700
2004-02-13	34.14	34.20	31.20	32.62	824700
2004-02-17	32.55	32.95	32.22	32.84	223000
2004-02-18	32.80	32.81	31.50	31.77	304300
2004-02-19	32.02	32.31	30.77	30.77	337500
2004-02-20	30.68	30.80	28.66	29.50	882100
2004-02-23	29.95	30.20	28.39	28.74	441300
2004-02-24	28.49	29.32	28.40	28.89	235700
2004-02-25	29.35	29.43	28.65	29.26	265000
2004-02-26	29.75	29.98	29.05	29.66	309300
2004-02-27	29.90	30.17	29.52	29.69	286600
2004-03-01	30.10	30.18	29.36	30.13	203500
2004-03-02	30.33	30.40	29.44	29.49	175600
2004-03-03	29.49	29.68	29.25	29.27	171500
2004-03-04	29.60	29.65	29.05	29.40	157900
2004-03-05	29.40	30.20	29.35	29.80	264000
2004-03-08	29.80	29.80	27.95	28.05	418100
2004-03-09	27.63	27.97	27.15	27.40	627200
2004-03-10	27.25	27.35	26.02	26.35	584800
2004-03-11	26.25	26.26	24.29	25.03	532100
2004-03-12	25.50	26.45	25.38	26.12	343400
2004-03-15	26.05	26.05	24.60	25.25	524900
2004-03-16	26.25	26.28	25.02	25.27	498600
2004-03-17	25.50	26.32	25.50	26.01	266800
2004-03-18	26.01	26.01	24.29	25.10	553700
2004-03-19	25.35	25.43	25.03	25.15	429800
2004-03-22	25.25	25.25	24.44	24.47	433700
2004-03-23	25.00	25.05	24.61	24.73	472600
2004-03-24	24.73	24.91	22.00	23.35	1245300
2004-03-25	23.45	25.53	23.45	25.35	664200
2004-03-26	25.35	25.35	24.57	24.90	509100
2004-03-29	25.40	25.86	24.78	25.24	385200
2004-03-30	26.62	26.62	25.75	26.31	587700
2004-03-31	26.40	27.00	26.37	26.86	602000
2004-04-01	27.30	27.30	26.78	27.00	3553500
2004-04-02	28.00	30.13	28.00	30.10	1444700
2004-04-05	30.10	31.47	30.03	31.42	877100
2004-04-06	31.43	31.43	30.22	30.95	394100
2004-04-07	30.85	31.07	30.31	30.73	248300
2004-04-08	30.90	31.15	29.78	29.97	371600
2004-04-12	29.99	30.73	29.73	30.00	561100
2004-04-13	30.65	30.65	29.04	29.29	332000
2004-04-14	29.28	29.75	29.01	29.75	415100
2004-04-15	29.75	29.90	28.86	29.40	290400
2004-04-16	29.41	29.83	29.25	29.55	252600
2004-04-19	29.56	29.80	29.14	29.56	228400
2004-04-20	29.60	29.90	28.55	28.69	261500
2004-04-21	28.89	29.83	28.64	29.53	214900
2004-04-22	29.53	30.00	29.06	29.90	241400
2004-04-23	29.81	29.97	28.89	29.29	192300
2004-04-26	29.39	30.17	28.90	28.98	224300
2004-04-27	28.98	29.10	28.40	28.60	343500
2004-04-28	28.59	28.64	28.00	28.35	618200
2004-04-29	28.02	28.80	27.65	27.91	482700
2004-04-30	27.91	28.50	27.40	27.86	483300
2004-05-03	27.70	28.33	26.87	28.33	576800
2004-05-04	28.33	29.00	28.32	28.83	678700
2004-05-05	28.83	29.05	28.34	28.74	322000
2004-05-06	28.59	28.59	27.44	28.00	403000
2004-05-07	27.96	28.38	27.00	27.00	310800
2004-05-10	26.00	27.00	25.40	26.66	469500
2004-05-11	26.66	27.05	26.52	26.80	389100
2004-05-12	26.55	26.79	25.52	26.79	395800
2004-05-13	26.70	26.80	25.90	26.27	254600
2004-05-14	26.07	26.93	25.64	26.38	242600
2004-05-17	26.00	26.21	25.54	26.01	378900
2004-05-18	26.06	26.40	26.00	26.30	130600
2004-05-19	26.50	27.20	25.83	25.87	246900
2004-05-20	26.00	26.19	25.71	25.90	257200
2004-05-21	26.10	26.50	26.00	26.40	200700
2004-05-24	26.65	27.30	26.55	26.97	396600
2004-05-25	26.98	27.82	26.34	27.82	466000
2004-05-26	27.97	28.41	27.81	27.94	330100
2004-05-27	28.05	28.42	27.37	27.88	298600
2004-05-28	27.95	28.03	27.42	27.81	246900
2004-06-01	27.85	28.11	27.70	28.03	333700
2004-06-02	28.28	28.82	27.92	28.49	281700
2004-06-03	28.49	28.94	28.00	28.50	383500
2004-06-04	29.05	29.05	28.61	28.72	204200
2004-06-07	29.15	29.71	29.15	29.70	200900
2004-06-08	29.55	29.55	28.97	29.10	303900
2004-06-09	29.10	29.25	28.56	28.85	226300
2004-06-10	28.81	29.09	28.70	29.06	279800
2004-06-14	29.03	29.03	28.31	28.33	207500
2004-06-15	28.70	29.59	28.51	29.11	261000
2004-06-16	29.36	29.36	28.62	29.12	266100
2004-06-17	29.99	32.24	29.95	32.18	931900
2004-06-18	31.75	31.97	30.65	30.66	526400
2004-06-21	31.20	31.48	30.80	31.24	277600
2004-06-22	31.10	31.43	30.78	31.35	377500
2004-06-23	31.25	31.84	31.15	31.84	211800
2004-06-24	31.99	32.24	31.66	31.70	221600
2004-06-25	31.65	31.70	31.11	31.24	289700
2004-06-28	31.70	32.16	31.45	31.82	269800
2004-06-29	31.82	33.97	31.82	33.70	1259200
2004-06-30	33.75	33.92	33.24	33.46	641200
2004-07-01	33.47	33.75	32.37	32.48	423400
2004-07-02	32.50	32.75	32.44	32.64	152900
2004-07-06	32.64	32.70	32.21	32.28	297200
2004-07-07	32.29	32.60	31.93	31.95	193800
2004-07-08	31.85	31.91	31.15	31.18	287700
2004-07-09	31.19	31.62	31.16	31.54	222300
2004-07-12	31.63	31.64	31.00	31.00	179000
2004-07-13	31.01	31.10	30.65	30.70	277700
2004-07-14	30.71	31.48	30.28	30.30	214700
2004-07-15	30.70	30.88	30.28	30.30	122700
2004-07-16	30.60	30.63	29.78	29.78	220000
2004-07-19	29.80	30.08	29.52	30.05	174100
2004-07-20	30.10	31.02	29.92	31.02	237600
2004-07-21	31.48	31.49	30.28	30.28	293800
2004-07-22	30.15	30.41	29.99	30.15	236300
2004-07-23	30.05	30.75	29.80	30.07	255600
2004-07-26	30.07	30.35	29.26	29.64	265600
2004-07-27	29.77	30.60	29.77	30.42	181700
2004-07-28	30.41	31.30	29.78	31.00	297800
2004-07-29	31.75	31.78	30.90	31.30	226500
2004-07-30	31.20	31.40	30.94	31.31	151800
2004-08-02	31.31	31.40	30.87	30.99	331300
2004-08-03	30.99	31.05	28.78	28.78	775600
2004-08-04	28.79	29.81	28.15	29.49	748200
2004-08-05	29.49	29.55	28.12	28.22	495500
2004-08-06	27.97	28.00	26.91	26.91	553400
2004-08-09	26.58	26.84	26.26	26.60	474400
2004-08-10	26.85	27.40	26.65	27.15	353800
2004-08-11	27.10	27.80	26.50	27.53	362800
2004-08-12	27.30	27.30	26.60	26.60	322000
2004-08-13	26.61	26.78	25.53	25.70	555700
2004-08-16	25.80	26.93	25.80	26.80	370300
2004-08-17	26.81	26.96	26.35	26.39	344600
2004-08-18	26.25	26.95	25.99	26.88	344800
2004-08-19	26.63	26.75	25.61	25.88	414100
2004-08-20	25.88	25.89	24.16	25.04	1515100
2004-08-23	25.20	25.37	24.87	24.92	567600
2004-08-24	25.05	25.43	24.88	25.26	441400
2004-08-25	25.27	25.63	25.10	25.49	467200
2004-08-26	25.40	25.81	25.28	25.75	531600
2004-08-27	25.65	25.95	25.64	25.73	203900
2004-08-30	25.73	25.73	25.10	25.27	302000
2004-08-31	25.30	25.69	25.13	25.62	339500
2004-09-01	25.70	26.25	25.49	25.65	346700
2004-09-02	25.68	26.38	25.68	26.18	268000
2004-09-03	26.20	26.76	25.86	26.49	307800
2004-09-07	26.95	27.69	26.95	27.58	641300
2004-09-08	27.83	27.88	26.75	27.02	524600
2004-09-09	27.10	27.49	26.94	27.19	353500
2004-09-10	27.24	27.43	26.85	27.40	161600
2004-09-13	27.85	27.92	27.60	27.92	283500
2004-09-14	27.92	27.94	27.55	27.55	219100
2004-09-15	27.51	27.62	27.11	27.47	216400
2004-09-16	27.54	27.99	27.54	27.81	193300
2004-09-17	28.01	28.68	27.75	28.44	611800
2004-09-20	28.45	28.51	28.01	28.07	337600
2004-09-21	28.11	28.54	27.74	28.45	320400
2004-09-22	28.30	28.30	27.81	27.94	186800
2004-09-23	27.93	27.94	27.50	27.64	330900
2004-09-24	27.67	27.75	27.01	27.17	309000
2004-09-27	27.00	27.00	25.68	25.90	805800
2004-09-28	26.24	26.40	25.81	26.09	591200
2004-09-29	26.20	26.73	26.05	26.35	289600
2004-09-30	26.40	26.88	26.14	26.47	526700
2004-10-01	26.47	27.69	26.47	27.66	443900
2004-10-04	27.74	28.33	27.47	27.70	975900
2004-10-05	26.30	27.01	25.82	26.51	730300
2004-10-06	26.65	26.93	26.50	26.84	374400
2004-10-07	26.84	26.95	26.45	26.54	487100
2004-10-08	26.54	26.88	26.19	26.31	492900
2004-10-11	26.32	26.32	25.74	25.97	465900
2004-10-12	25.95	25.96	25.52	25.80	431000
2004-10-13	26.70	26.75	25.44	25.74	741900
2004-10-14	25.75	25.89	25.12	25.37	481500
2004-10-15	25.38	26.05	25.25	25.72	345500
2004-10-18	25.72	26.42	25.12	26.05	533500
2004-10-19	26.10	26.71	25.93	25.98	370100
2004-10-20	25.90	26.67	25.85	26.12	505700
2004-10-21	26.12	26.25	25.61	25.80	703800
2004-10-22	25.85	26.12	25.60	25.66	366100
2004-10-25	25.65	26.65	25.57	26.51	371600
2004-10-26	26.48	26.92	25.95	26.91	493400
2004-10-27	26.85	27.75	26.43	27.65	401600
2004-10-28	27.55	28.21	27.40	27.90	334500
2004-10-29	27.88	27.91	27.35	27.81	317500
2004-11-01	27.75	28.38	27.55	28.28	353500
2004-11-02	28.25	28.96	27.70	28.53	585900
2004-11-03	29.10	30.20	29.04	30.20	839000
2004-11-04	30.15	31.10	29.74	31.10	580000
2004-11-05	31.18	32.14	31.00	31.38	540200
2004-11-08	31.39	31.70	31.31	31.40	256400
2004-11-09	30.90	31.20	30.69	30.80	497500
2004-11-10	30.81	31.88	30.59	31.84	340400
2004-11-11	31.83	32.75	31.52	32.70	291500
2004-11-12	32.72	32.90	32.12	32.85	191400
2004-11-15	32.86	33.28	32.56	33.15	289800
2004-11-16	33.16	33.16	32.20	32.23	303100
2004-11-17	32.27	34.32	32.27	33.92	671400
2004-11-18	33.77	33.78	33.05	33.62	322700
2004-11-19	33.39	33.40	32.65	32.88	296700
2004-11-22	32.35	33.61	32.28	33.54	235400
2004-11-23	33.37	33.86	32.77	33.85	337500
2004-11-24	33.90	34.22	33.76	34.22	156600
2004-11-26	34.12	34.24	33.99	34.13	33700
2004-11-29	34.20	34.56	33.11	34.38	549900
2004-11-30	34.00	34.05	33.40	33.40	552100
2004-12-01	33.50	34.39	33.45	34.30	605200
2004-12-02	34.05	34.44	34.03	34.20	241300
2004-12-03	34.20	35.01	33.85	35.01	415800
2004-12-06	34.90	34.90	33.84	33.99	371600
2004-12-07	34.35	34.95	34.03	34.07	294500
2004-12-08	34.07	35.71	34.07	35.60	475800
2004-12-09	35.60	35.83	34.68	35.81	404600
2004-12-10	35.61	36.30	35.29	36.10	528900
2004-12-13	36.35	37.99	36.25	37.91	691800
2004-12-14	37.91	37.91	37.24	37.38	376300
2004-12-15	37.35	37.77	36.78	37.77	298300
2004-12-16	37.77	37.77	35.92	36.14	485900
2004-12-17	36.13	36.50	35.88	36.28	434200
2004-12-20	36.25	36.60	35.80	36.18	223100
2004-12-21	36.15	36.58	35.92	36.25	331800
2004-12-22	36.39	36.94	36.39	36.69	315800
2004-12-23	36.66	36.94	36.60	36.81	182700
2004-12-27	36.96	37.28	36.50	36.55	173100
2004-12-28	36.65	37.75	36.65	37.75	170900
2004-12-29	37.50	37.50	36.90	37.08	145700
2004-12-30	37.10	37.98	36.73	36.95	158200
2004-12-31	37.05	37.57	36.67	37.05	173000
2005-01-03	37.40	37.70	36.17	36.30	251700
2005-01-04	36.50	36.50	35.37	35.52	232200
2005-01-05	35.52	35.52	33.78	34.05	567400
2005-01-06	34.05	34.65	33.90	34.10	362600
2005-01-07	34.50	34.56	33.42	33.44	340200
2005-01-10	33.34	34.90	33.34	34.49	332700
2005-01-11	34.20	34.56	33.98	34.29	323100
2005-01-12	34.25	34.60	33.76	34.43	249500
2005-01-13	34.35	34.98	34.19	34.61	400100
2005-01-14	34.60	35.17	34.50	35.11	270000
2005-01-18	35.05	35.20	33.85	34.90	471700
2005-01-19	34.77	34.77	34.11	34.37	267600
2005-01-20	34.37	34.41	33.83	33.89	280100
2005-01-21	33.91	34.20	33.37	33.50	162200
2005-01-24	33.41	33.62	32.55	32.56	206900
2005-01-25	32.81	33.64	32.81	33.56	287000
2005-01-26	33.67	34.79	33.67	34.79	335700
2005-01-27	34.60	34.80	34.29	34.56	174800
2005-01-28	34.55	34.59	34.02	34.30	296300
2005-01-31	34.70	34.75	34.27	34.55	177000
2005-02-01	34.55	34.64	34.11	34.61	289000
2005-02-02	34.61	35.30	34.40	35.30	531800
2005-02-03	35.32	36.05	35.06	36.05	411600
2005-02-04	36.08	36.15	35.70	35.80	322400
2005-02-07	35.85	36.55	35.81	36.52	264200
2005-02-08	36.55	36.76	36.20	36.48	210800
2005-02-09	36.47	36.59	35.14	35.22	190200
2005-02-10	35.23	35.50	35.03	35.28	223700
2005-02-11	35.37	36.48	35.04	36.03	226200
2005-02-14	36.13	36.40	35.65	35.70	111700
2005-02-15	35.70	36.14	35.28	35.57	158100
2005-02-16	35.58	36.09	35.30	36.05	184300
2005-02-17	36.15	36.39	35.03	35.09	232600
2005-02-18	35.14	35.52	34.85	34.99	237300
2005-02-22	35.00	35.46	33.90	33.90	301300
2005-02-23	33.95	34.80	33.95	34.50	224800
2005-02-24	34.55	35.00	33.86	34.91	181700
2005-02-25	34.90	35.50	34.56	35.50	165300
2005-02-28	35.49	35.76	34.86	35.60	195400
2005-03-01	35.60	36.09	32.40	32.86	1253000
2005-03-02	32.96	33.55	32.20	33.02	761000
2005-03-03	33.02	33.26	31.88	31.92	611700
2005-03-04	32.05	32.24	31.58	31.59	482600
2005-03-07	31.60	32.66	31.60	32.19	408800
2005-03-08	32.19	32.35	31.85	32.10	325700
2005-03-09	31.85	32.34	31.50	31.65	413000
2005-03-10	31.70	32.09	31.01	32.00	389600
2005-03-11	31.80	32.37	31.19	31.48	234900
2005-03-14	31.60	32.50	31.60	32.49	326500
2005-03-15	32.69	32.85	32.08	32.14	224600
2005-03-16	32.11	32.15	31.30	31.38	308100
2005-03-17	30.61	31.19	30.11	30.98	947200
2005-03-18	30.84	30.85	30.02	30.21	1066500
2005-03-21	30.23	30.89	30.04	30.89	288100
2005-03-22	30.80	31.50	30.80	31.22	444600
2005-03-23	31.00	31.07	30.61	30.98	325600
2005-03-24	30.98	31.05	30.32	30.32	291500
2005-03-28	30.34	31.01	30.02	30.15	441800
2005-03-29	30.25	30.64	30.00	30.01	490800
2005-03-30	30.00	30.47	29.80	30.17	378200
2005-03-31	30.05	30.34	29.90	29.91	388900
2005-04-01	30.05	30.91	29.87	30.17	314800
2005-04-04	30.03	30.10	28.80	30.01	595600
2005-04-05	30.05	31.00	30.03	30.84	477600
2005-04-06	30.98	31.90	30.87	31.45	628900
2005-04-07	31.35	31.78	31.29	31.68	298200
2005-04-08	31.60	31.65	30.62	30.66	490500
2005-04-11	30.67	30.67	29.83	29.99	425100
2005-04-12	29.88	30.43	29.56	30.23	239600
2005-04-13	30.10	30.10	29.25	29.30	394500
2005-04-14	29.31	29.66	28.21	28.32	389200
2005-04-15	28.32	28.40	26.93	26.93	742000
2005-04-18	27.00	27.76	26.92	27.52	500500
2005-04-19	27.62	28.40	27.60	28.29	365300
2005-04-20	28.29	28.95	28.12	28.23	466400
2005-04-21	28.65	29.50	28.44	29.26	376200
2005-04-22	29.20	29.20	28.06	28.32	308700
2005-04-25	28.50	29.01	28.45	28.80	185500
2005-04-26	28.75	29.00	27.76	27.77	526800
2005-04-27	27.77	27.77	27.26	27.35	744300
2005-04-28	27.36	27.41	26.69	26.77	856300
2005-04-29	26.87	27.11	26.27	26.95	266100
2005-05-02	27.00	28.12	27.00	27.79	365300
2005-05-03	27.70	28.55	27.60	28.12	476700
2005-05-04	28.12	28.98	28.09	28.93	382300
2005-05-05	28.80	28.99	27.69	27.83	409700
2005-05-06	27.93	28.60	27.69	28.46	384400
2005-05-09	28.46	28.73	28.23	28.73	289500
2005-05-10	28.53	28.78	28.40	28.50	338400
2005-05-11	28.45	28.96	28.31	28.69	348500
2005-05-12	28.67	29.24	28.28	28.48	301500
2005-05-13	28.47	28.70	28.20	28.24	311400
2005-05-16	28.34	29.16	28.16	29.16	233500
2005-05-17	29.01	29.23	28.50	29.17	194400
2005-05-18	29.37	30.75	29.37	30.65	350000
2005-05-19	30.70	30.80	30.30	30.73	193200
2005-05-20	30.70	31.25	30.39	31.18	266100
2005-05-23	31.26	31.51	30.65	30.75	333200
2005-05-24	30.70	31.13	30.58	30.89	293500
2005-05-25	30.82	30.82	30.22	30.30	307000
2005-05-26	30.40	30.89	30.25	30.83	213600
2005-05-27	30.83	30.87	30.09	30.21	408300
2005-05-31	30.40	30.75	30.25	30.36	576400
2005-06-01	30.31	30.95	30.30	30.53	255300
2005-06-02	30.55	30.80	29.80	30.80	514700
2005-06-03	30.80	31.22	30.74	31.12	556000
2005-06-06	31.12	32.00	31.09	31.87	756600
2005-06-07	31.83	33.08	31.77	32.40	640300
2005-06-08	32.40	32.82	31.94	31.99	400300
2005-06-09	32.00	32.21	31.54	31.95	363700
2005-06-10	32.00	32.23	31.64	31.75	310300
2005-06-13	31.66	32.42	31.53	32.42	242800
2005-06-14	32.42	32.80	32.15	32.74	287500
2005-06-15	32.84	32.90	31.88	32.08	386500
2005-06-16	32.18	32.50	31.83	32.46	597000
2005-06-17	32.55	32.78	32.02	32.07	477900
2005-06-20	32.04	32.10	31.51	31.74	370000
2005-06-21	31.68	31.79	31.34	31.50	295300
2005-06-22	31.65	31.80	31.17	31.53	132200
2005-06-23	31.43	31.70	30.77	30.87	184900
2005-06-24	30.80	31.00	30.22	30.50	267300
2005-06-27	30.40	30.63	30.00	30.30	119200
2005-06-28	30.40	30.99	30.40	30.88	200800
2005-06-29	30.98	31.43	30.80	31.25	148900
2005-06-30	31.25	31.66	31.18	31.43	265800
2005-07-01	31.43	31.66	31.35	31.52	258200
2005-07-05	31.37	32.59	31.11	32.21	290700
2005-07-06	32.14	32.74	32.10	32.50	352700
2005-07-07	32.10	33.00	31.99	32.98	458900
2005-07-08	32.97	34.27	32.83	34.13	467900
2005-07-11	34.08	35.63	34.08	35.56	466600
2005-07-12	35.37	35.70	35.00	35.59	432600
2005-07-13	35.55	35.70	35.25	35.48	532900
2005-07-14	35.68	36.06	35.60	35.71	392900
2005-07-15	35.51	36.05	35.46	35.87	205500
2005-07-18	35.70	35.89	35.48	35.86	280800
2005-07-19	36.06	36.06	35.31	35.60	242400
2005-07-20	35.15	35.48	34.59	35.44	442400
2005-07-21	35.42	35.45	34.50	34.85	383700
2005-07-22	34.85	35.51	34.61	35.50	248200
2005-07-25	35.50	35.58	35.14	35.18	160200
2005-07-26	35.30	35.83	35.05	35.44	170900
2005-07-27	35.49	35.66	35.00	35.58	127500
2005-07-28	35.64	36.27	35.57	36.16	153000
2005-07-29	36.10	36.52	35.80	35.80	174500
2005-08-01	35.70	36.39	35.58	35.73	190300
2005-08-02	35.83	36.04	35.43	35.55	288200
2005-08-03	35.50	35.60	35.01	35.23	275800
2005-08-04	34.98	35.14	34.41	34.56	290800
2005-08-05	34.29	34.47	34.00	34.30	229200
2005-08-08	34.26	35.00	34.16	34.38	291700
2005-08-09	34.60	34.92	34.48	34.76	136800
2005-08-10	35.00	35.49	34.36	34.72	232500
2005-08-11	34.70	35.35	34.68	35.18	118400
2005-08-12	35.08	35.20	34.40	35.00	148000
2005-08-15	35.00	35.30	34.41	34.79	129900
2005-08-16	34.67	34.67	34.03	34.29	385400
2005-08-17	34.10	34.11	33.32	33.60	348200
2005-08-18	33.20	33.40	32.83	33.02	419300
2005-08-19	32.91	32.96	32.60	32.71	252100
2005-08-22	32.71	33.05	32.53	32.80	263800
2005-08-23	32.80	33.09	32.65	32.80	147700
2005-08-24	32.81	33.45	32.33	32.54	290200
2005-08-25	32.60	32.88	32.13	32.21	302000
2005-08-26	32.24	32.28	31.42	31.67	403200
2005-08-29	31.50	31.94	31.30	31.77	224100
2005-08-30	31.60	31.71	31.03	31.20	432100
2005-08-31	31.45	33.25	31.45	33.20	810300
2005-09-01	33.20	33.36	32.45	32.82	568500
2005-09-02	32.82	33.15	32.48	32.53	271700
2005-09-06	32.68	34.10	32.68	34.07	560800
2005-09-07	34.17	34.30	33.56	34.00	265100
2005-09-08	33.90	34.14	33.14	33.24	416400
2005-09-09	33.34	33.64	33.01	33.11	316100
2005-09-12	33.10	33.93	32.77	33.75	281500
2005-09-13	33.90	34.20	33.57	33.66	326200
2005-09-14	33.65	34.00	33.62	33.65	400000
2005-09-15	33.85	33.89	33.25	33.44	171400
2005-09-16	33.43	33.50	32.86	33.10	1031700
2005-09-19	33.10	33.15	32.05	32.08	331300
2005-09-20	32.06	32.30	31.12	31.20	326000
2005-09-21	31.10	31.19	30.74	30.96	693500
2005-09-22	31.00	32.19	30.98	31.83	324900
2005-09-23	31.70	34.03	31.63	33.41	838800
2005-09-26	33.50	33.75	33.16	33.47	442800
2005-09-27	33.60	33.85	33.20	33.53	299700
2005-09-28	33.58	33.82	33.07	33.20	361200
2005-09-29	33.30	33.36	32.83	33.15	432500
2005-09-30	33.15	34.34	33.15	34.00	312600
2005-10-03	34.14	35.46	34.13	35.05	486000
2005-10-04	35.30	35.30	34.03	34.04	269000
2005-10-05	34.00	34.00	32.60	32.82	298300
2005-10-06	34.25	34.48	33.25	33.55	629500
2005-10-07	33.60	34.07	33.16	33.65	169100
2005-10-10	33.79	33.99	32.30	32.76	326000
2005-10-11	32.77	33.02	32.02	32.03	290500
2005-10-12	32.23	32.43	31.16	31.88	627200
2005-10-13	32.35	33.12	32.22	32.88	489700
2005-10-14	33.13	33.55	32.30	33.16	332800
2005-10-17	33.16	33.85	32.72	33.02	259600
2005-10-18	33.20	33.20	31.42	31.45	669500
2005-10-19	31.25	32.10	30.63	32.10	587900
2005-10-20	31.95	32.10	31.23	31.51	255800
2005-10-21	31.67	32.42	31.67	32.02	440900
2005-10-24	32.10	32.99	32.10	32.99	364700
2005-10-25	32.90	33.05	32.36	32.90	452900
2005-10-26	32.84	33.80	32.67	33.08	318000
2005-10-27	33.02	33.02	32.16	32.16	229000
2005-10-28	32.34	32.95	32.04	32.76	209100
2005-10-31	31.89	32.82	31.89	32.63	605800
2005-11-01	32.55	32.95	32.40	32.79	370700
2005-11-02	32.76	33.88	32.76	33.88	206000
2005-11-03	33.80	33.85	32.30	32.36	518100
2005-11-04	32.26	32.50	32.08	32.50	331000
2005-11-07	32.50	32.59	32.06	32.48	245700
2005-11-08	32.23	32.23	31.75	32.06	195800
2005-11-09	31.91	32.43	31.77	32.00	287600
2005-11-10	32.00	32.85	31.66	32.51	435200
2005-11-11	32.65	33.13	32.47	33.13	245500
2005-11-14	34.00	35.52	33.65	35.12	930800
2005-11-15	34.90	35.00	33.79	33.80	436300
2005-11-16	33.90	34.12	33.17	33.48	237400
2005-11-17	33.55	34.31	33.55	34.28	285100
2005-11-18	34.48	35.04	34.35	34.85	223200
2005-11-21	34.90	35.33	34.34	35.18	442200
2005-11-22	35.16	35.96	34.79	35.59	418500
2005-11-23	35.40	35.91	34.82	35.80	340100
2005-11-25	35.70	35.83	35.42	35.69	61700
2005-11-28	35.94	38.86	35.88	37.93	1111700
2005-11-29	37.80	38.80	37.66	37.98	841000
2005-11-30	37.80	39.10	37.80	38.32	603800
2005-12-01	38.57	39.16	38.54	39.05	653400
2005-12-02	39.00	39.02	38.03	38.66	302300
2005-12-05	38.41	38.41	37.45	38.20	276800
2005-12-06	38.45	38.89	38.12	38.56	318400
2005-12-07	38.54	38.87	38.26	38.48	239100
2005-12-08	38.58	39.00	37.90	38.51	304400
2005-12-09	38.55	39.25	38.55	39.18	220600
2005-12-12	39.25	39.27	38.55	38.81	274400
2005-12-13	38.98	40.50	38.87	40.07	608500
2005-12-14	40.01	40.81	39.97	40.24	425200
2005-12-15	40.24	40.37	39.59	40.09	276200
2005-12-16	40.19	40.51	39.67	40.01	458000
2005-12-19	39.95	39.95	39.38	39.58	337800
2005-12-20	39.58	39.99	39.05	39.73	326300
2005-12-21	39.63	40.74	39.63	40.35	296800
2005-12-22	40.43	40.90	40.20	40.72	208900
2005-12-23	40.79	41.07	40.27	40.64	112800
2005-12-27	40.74	40.99	39.97	40.05	224700
2005-12-28	40.20	40.65	40.01	40.52	146900
2005-12-29	40.50	40.90	40.32	40.56	216500
2005-12-30	40.40	40.40	39.73	40.07	214400
2006-01-03	40.32	40.84	39.91	40.65	667100
2006-01-04	40.64	41.35	40.16	41.10	212000
2006-01-05	41.10	41.35	40.84	41.20	224300
2006-01-06	41.70	42.10	41.20	41.94	277500
2006-01-09	41.94	43.15	41.80	42.71	378800
2006-01-10	42.51	43.25	42.20	43.24	201400
2006-01-11	43.24	43.46	42.87	43.28	372200
2006-01-12	43.28	43.44	42.28	42.84	295100
2006-01-13	42.84	43.04	42.01	42.34	255300
2006-01-17	42.09	42.09	41.02	41.27	258000
2006-01-18	41.00	41.01	40.20	40.95	378400
2006-01-19	41.00	42.02	41.00	41.68	232500
2006-01-20	41.73	41.73	40.75	40.95	251800
2006-01-23	40.95	41.82	40.78	41.35	158000
2006-01-24	41.55	42.34	41.50	42.15	274200
2006-01-25	42.35	42.35	41.30	41.97	298300
2006-01-26	42.14	42.51	41.09	42.34	282500
2006-01-27	42.35	42.88	42.09	42.61	155900
2006-01-30	42.61	43.06	42.42	42.63	133200
2006-01-31	42.70	43.05	42.06	42.65	137900
2006-02-01	42.65	43.25	42.23	42.94	313200
2006-02-02	42.94	43.14	42.31	42.98	397300
2006-02-03	42.85	44.11	42.50	43.55	315400
2006-02-06	43.55	43.70	43.06	43.67	267700
2006-02-07	43.60	43.77	42.65	42.95	203200
2006-02-08	42.95	43.32	42.50	42.84	262100
2006-02-09	42.84	43.89	42.53	43.25	315900
2006-02-10	43.12	43.37	42.36	43.21	231700
2006-02-13	43.30	43.30	41.96	42.10	163900
2006-02-14	42.09	43.38	41.65	43.37	192600
2006-02-15	43.27	43.44	42.90	43.37	110500
2006-02-16	43.45	43.55	43.05	43.45	113800
2006-02-17	42.51	43.62	42.51	43.38	144400
2006-02-21	43.31	43.36	42.60	43.09	236400
2006-02-22	43.08	44.04	42.85	43.49	178900
2006-02-23	43.46	44.13	43.10	43.98	190600
2006-02-24	43.90	44.41	43.49	44.20	174000
2006-02-27	44.20	45.54	44.19	45.33	255000
2006-02-28	45.20	47.47	44.60	47.20	863500
2006-03-01	47.22	50.03	47.22	49.44	872700
2006-03-02	49.44	49.49	48.45	49.00	401600
2006-03-03	48.85	49.89	48.69	49.39	307000
2006-03-06	50.27	50.27	49.01	49.40	419500
2006-03-07	49.45	51.18	49.45	50.87	448500
2006-03-08	50.70	51.07	50.26	50.65	673000
2006-03-09	50.95	52.17	50.55	51.00	740200
2006-03-10	51.05	52.82	50.99	52.65	702300
2006-03-13	53.11	54.58	53.05	53.35	1597700
2006-03-14	53.35	53.35	52.19	52.40	950400
2006-03-15	52.41	52.42	51.39	51.80	578800
2006-03-16	51.40	51.71	50.40	51.50	805500
2006-03-17	52.00	52.30	51.40	51.50	926300
2006-03-20	51.46	52.20	51.25	51.85	392800
2006-03-21	51.85	52.47	51.29	51.42	393100
2006-03-22	51.26	52.68	51.26	52.35	338700
2006-03-23	52.13	52.13	51.07	51.18	397200
2006-03-24	51.30	51.89	50.77	51.80	278700
2006-03-27	51.63	52.60	51.30	51.97	324600
2006-03-28	52.15	52.95	51.62	52.23	334000
2006-03-29	52.98	53.03	52.08	52.78	349300
2006-03-30	52.80	52.94	52.04	52.80	502800
2006-03-31	53.25	53.55	52.85	53.36	684500
2006-04-03	53.50	54.30	53.38	53.90	807800
2006-04-04	53.96	56.93	53.90	55.94	998500
2006-04-05	55.94	56.45	55.15	55.75	563000
2006-04-06	55.80	55.89	54.97	55.34	412600
2006-04-07	55.45	56.75	55.00	55.66	461700
2006-04-10	55.75	56.38	55.30	55.50	478300
2006-04-11	55.50	55.77	54.33	54.81	380800
2006-04-12	54.56	55.21	53.87	54.39	276700
2006-04-13	54.39	54.60	53.30	54.32	481800
2006-04-17	54.40	55.25	53.03	53.56	476700
2006-04-18	53.56	55.23	53.51	54.98	533000
2006-04-19	55.05	55.85	54.77	55.24	581300
2006-04-20	54.99	55.30	54.10	55.11	305900
2006-04-21	55.75	55.75	54.55	55.05	385500
2006-04-24	54.68	54.68	53.04	53.27	484600
2006-04-25	53.00	53.00	49.84	51.16	920300
2006-04-26	51.12	52.19	50.86	52.07	746100
2006-04-27	51.71	52.15	50.94	51.57	452300
2006-04-28	50.67	51.40	50.29	50.48	523700
2006-05-01	50.65	50.86	48.99	49.13	710500
2006-05-02	49.10	51.27	48.82	51.10	1158100
2006-05-03	51.00	51.79	50.87	51.45	435000
2006-05-04	51.44	51.98	50.96	51.70	397700
2006-05-05	51.95	52.51	51.51	52.25	414600
2006-05-08	52.36	52.45	51.65	51.80	318600
2006-05-09	51.90	53.28	51.70	52.84	570600
2006-05-10	53.15	53.20	52.19	52.77	289300
2006-05-11	52.71	52.71	50.42	50.43	505900
2006-05-12	49.51	50.46	49.48	49.70	295800
2006-05-15	49.36	50.06	49.16	49.54	638400
2006-05-16	49.35	49.35	48.39	48.42	536400
2006-05-17	47.96	48.49	46.76	46.93	578000
2006-05-18	47.05	48.12	47.04	47.30	579600
2006-05-19	47.30	47.47	46.25	46.52	1016300
2006-05-22	46.18	46.75	45.53	45.90	1217400
2006-05-23	46.50	49.09	46.07	48.01	2152900
2006-05-24	48.50	50.45	47.96	49.35	1241400
2006-05-25	49.84	50.16	49.09	49.88	618600
2006-05-26	50.00	50.00	48.85	49.50	407000
2006-05-30	49.35	49.41	48.00	48.55	537600
2006-05-31	48.55	48.61	47.44	48.08	857100
2006-06-01	48.25	50.59	48.12	50.55	849200
2006-06-02	50.92	51.70	49.82	49.95	787300
2006-06-05	49.86	49.86	47.88	48.16	694000
2006-06-06	48.40	48.61	47.13	47.33	537500
2006-06-07	47.58	48.08	46.55	46.56	474800
2006-06-08	46.18	46.48	45.32	46.32	821400
2006-06-09	46.50	46.70	45.29	46.06	788300
2006-06-12	46.11	46.25	44.21	44.29	810100
2006-06-13	44.02	44.90	43.63	44.45	829900
2006-06-14	44.45	45.10	44.32	44.84	440900
2006-06-15	45.20	46.80	45.13	46.70	560500
2006-06-16	46.75	48.22	45.49	45.85	1293400
2006-06-19	45.90	45.94	44.10	44.24	1003300
2006-06-20	44.15	44.39	42.88	43.19	1926300
2006-06-21	43.10	44.99	43.02	44.39	1091200
2006-06-22	44.35	44.57	43.56	44.44	857900
2006-06-23	44.20	45.54	43.77	45.38	911300
2006-06-26	45.48	46.25	44.75	45.91	1220000
2006-06-27	46.10	46.34	45.90	46.14	894100
2006-06-28	46.28	46.29	44.78	45.87	692900
2006-06-29	46.25	47.18	45.73	47.11	807700
2006-06-30	47.35	48.45	46.80	48.45	2333500
2006-07-03	48.18	48.75	48.01	48.61	491600
2006-07-05	48.20	48.91	47.10	48.51	1059700
2006-07-06	48.50	49.33	48.25	49.04	824400
2006-07-07	49.00	49.52	48.59	48.71	526500
2006-07-10	48.75	49.40	48.15	48.23	494900
2006-07-11	48.23	49.75	47.75	49.70	624600
2006-07-12	49.71	50.09	48.69	48.95	780200
2006-07-13	48.60	48.60	44.85	44.92	1269000
2006-07-14	44.70	44.70	43.17	43.68	1641700
2006-07-17	43.58	44.35	43.35	43.95	744800
2006-07-18	44.01	44.33	43.46	43.87	723100
2006-07-19	44.05	45.23	43.76	45.00	640100
2006-07-20	44.97	45.03	43.06	43.06	654900
2006-07-21	43.15	43.15	42.22	42.60	799100
2006-07-24	42.95	43.63	42.00	43.09	737700
2006-07-25	43.00	44.16	42.32	44.00	561500
2006-07-26	43.75	43.75	42.25	43.31	971400
2006-07-27	43.56	43.72	42.39	42.41	570200
2006-07-28	42.40	43.75	42.13	43.60	537000
2006-07-31	43.36	43.42	42.59	42.84	550600
2006-08-01	42.84	43.16	42.24	42.82	880500
2006-08-02	43.05	45.90	42.25	42.65	1981300
2006-08-03	42.40	43.07	41.01	42.79	1317100
2006-08-04	43.10	43.69	41.59	42.25	762200
2006-08-07	42.21	43.12	41.78	42.89	487200
2006-08-08	43.00	43.15	41.77	41.88	348900
2006-08-09	42.13	42.47	40.50	40.64	498600
2006-08-10	40.25	41.63	40.15	41.45	455900
2006-08-11	41.25	41.46	40.58	41.09	394000
2006-08-14	41.30	42.13	40.99	41.41	311200
2006-08-15	41.90	42.80	41.66	42.79	403400
2006-08-16	43.20	43.74	42.72	43.71	445300
2006-08-17	43.67	44.07	42.59	42.90	816200
2006-08-18	43.00	43.00	41.23	41.46	590200
2006-08-21	41.35	41.37	40.65	40.91	342500
2006-08-22	40.86	41.15	40.37	40.47	419800
2006-08-23	40.62	41.00	39.16	39.91	578300
2006-08-24	40.14	40.36	39.32	39.58	285800
2006-08-25	39.49	39.95	39.26	39.60	263000
2006-08-28	39.72	41.20	39.72	41.03	881500
2006-08-29	41.13	42.52	41.01	42.40	786700
2006-08-30	42.40	42.76	41.94	42.24	449800
2006-08-31	42.32	42.83	41.87	42.18	280100
2006-09-01	42.40	42.60	41.49	41.61	425000
2006-09-05	41.60	42.61	41.27	41.86	497600
2006-09-06	41.61	41.96	41.11	41.26	277600
2006-09-07	41.16	41.36	40.67	40.87	438300
2006-09-08	40.81	41.86	40.81	41.51	367600
2006-09-11	41.26	41.78	40.40	41.59	304800
2006-09-12	41.65	43.23	41.53	43.11	437600
2006-09-13	41.65	42.95	40.68	42.76	1052500
2006-09-14	42.70	42.70	41.52	41.96	308700
2006-09-15	41.95	41.95	41.05	41.42	628300
2006-09-18	41.30	43.35	39.57	40.70	1402700
2006-09-19	40.60	40.63	39.82	40.25	780500
2006-09-20	40.35	40.99	40.28	40.78	701900
2006-09-21	40.77	40.92	40.10	40.60	825200
2006-09-22	40.50	40.86	40.01	40.68	694000
2006-09-25	39.65	40.03	39.47	39.83	1080500
2006-09-26	39.80	41.38	39.63	40.90	902700
2006-09-27	40.90	41.73	40.90	41.28	1111700
2006-09-28	41.48	41.68	41.10	41.43	731300
2006-09-29	41.49	41.65	40.96	41.17	978900
2006-10-02	40.55	41.60	40.55	41.13	686600
2006-10-03	40.90	41.30	40.29	40.73	768700
2006-10-04	40.55	41.49	40.26	41.49	687700
2006-10-05	41.40	43.85	41.39	43.56	909000
2006-10-06	43.46	45.23	42.81	44.49	1274800
2006-10-09	44.77	45.26	44.15	45.11	774900
2006-10-10	45.11	45.18	44.39	44.55	625300
2006-10-11	44.23	45.26	44.15	45.07	670300
2006-10-12	44.50	45.63	44.32	45.62	647000
2006-10-13	45.77	48.32	45.17	47.49	1445400
2006-10-16	47.90	47.90	46.90	47.28	640900
2006-10-17	46.85	47.00	44.59	44.68	1247100
2006-10-18	45.00	45.29	43.79	44.24	1196900
2006-10-19	44.27	44.88	44.27	44.39	714800
2006-10-20	44.37	44.47	43.67	44.13	579900
2006-10-23	43.80	44.25	43.51	43.79	611900
2006-10-24	43.65	44.23	43.65	43.99	396900
2006-10-25	44.10	44.44	43.89	44.34	263700
2006-10-26	44.65	44.85	44.17	44.58	404900
2006-10-27	44.50	45.15	44.35	44.72	464000
2006-10-30	44.55	44.75	43.73	43.86	351700
2006-10-31	43.75	44.09	43.26	43.82	310700
2006-11-01	43.81	43.81	42.02	42.10	654400
2006-11-02	42.00	43.33	41.88	43.28	550600
2006-11-03	43.38	43.43	42.31	42.67	366500
2006-11-06	42.72	43.59	42.72	43.47	353500
2006-11-07	43.54	44.13	43.35	43.56	193000
2006-11-08	43.20	43.53	42.75	43.34	389200
2006-11-09	43.54	43.65	42.06	42.17	527200
2006-11-10	42.35	44.00	42.25	43.85	430900
2006-11-13	43.60	43.82	43.19	43.58	320900
2006-11-14	43.83	44.03	43.24	43.38	375400
2006-11-15	43.38	44.39	43.38	44.10	776200
2006-11-16	43.70	44.70	43.30	44.70	632400
2006-11-17	44.60	45.47	43.82	44.53	717000
2006-11-20	45.40	45.40	43.68	43.77	271900
2006-11-21	43.70	43.78	43.23	43.67	1268200
2006-11-22	43.63	44.95	43.62	44.95	500800
2006-11-24	44.60	44.90	44.27	44.69	155800
2006-11-27	44.65	46.72	43.26	44.55	1980200
2006-11-28	44.25	44.29	42.75	43.21	974500
2006-11-29	43.35	44.82	43.35	44.64	603300
2006-11-30	44.60	45.59	44.56	45.26	754000
2006-12-01	44.80	45.37	44.63	45.35	919100
2006-12-04	44.90	45.85	44.40	45.49	926400
2006-12-05	45.49	46.21	45.34	45.73	633900
2006-12-06	45.56	46.31	45.26	46.07	1100400
2006-12-07	45.90	46.02	44.38	44.38	1224700
2006-12-08	44.40	45.05	44.10	44.62	417000
2006-12-11	44.62	44.83	44.28	44.34	297600
2006-12-12	44.23	44.29	43.43	44.07	656400
2006-12-13	44.93	44.93	43.47	43.57	438300
2006-12-14	43.45	43.97	43.09	43.84	762500
2006-12-15	44.72	44.79	44.04	44.47	654900
2006-12-18	44.33	44.46	43.85	44.24	638300
2006-12-19	44.25	44.25	43.33	43.90	326400
2006-12-20	43.79	44.59	43.94	44.34	226900
2006-12-21	44.30	44.89	44.19	44.41	428200
2006-12-22	44.31	44.31	43.50	43.54	432500
2006-12-26	43.55	43.79	43.44	43.56	272400
2006-12-27	43.95	44.36	43.55	44.30	272400
2006-12-28	44.30	44.40	43.73	43.91	174300
2006-12-29	43.85	44.47	43.78	43.99	239200
2007-01-03	44.35	44.81	44.15	44.61	422300
2007-01-04	44.60	44.87	43.29	44.15	468500
2007-01-05	43.90	44.15	43.05	43.13	457300
2007-01-08	43.15	43.55	42.62	43.43	580700
2007-01-09	43.43	43.63	43.02	43.49	255700
2007-01-10	43.35	43.50	42.95	43.25	247700
2007-01-11	43.35	45.94	43.27	45.92	1253000
2007-01-12	45.80	46.30	45.40	46.17	359400
2007-01-16	46.23	46.90	46.20	46.33	298600
2007-01-17	46.10	46.77	45.96	46.67	363200
2007-01-18	46.70	47.74	46.60	47.52	584000
2007-01-19	47.60	48.02	46.75	47.03	530100
2007-01-22	47.13	47.13	46.26	46.43	426300
2007-01-23	46.18	46.70	45.76	45.96	634800
2007-01-24	45.50	46.34	45.31	46.22	498900
2007-01-25	46.27	46.46	45.29	45.72	272100
2007-01-26	45.76	46.11	45.39	45.71	233000
2007-01-29	45.46	45.85	45.03	45.17	393400
2007-01-30	42.49	43.20	41.53	41.83	2062400
2007-01-31	41.61	42.40	41.11	42.26	853200
2007-02-01	42.36	42.91	42.05	42.40	825600
2007-02-02	42.45	42.88	42.15	42.76	379000
2007-02-05	42.51	42.96	41.80	42.01	714800
2007-02-06	41.80	41.99	41.56	41.70	537800
2007-02-07	41.70	42.01	41.22	41.46	481300
2007-02-08	41.55	41.85	41.27	41.68	352900
2007-02-09	41.52	41.99	41.23	41.35	318600
2007-02-12	41.33	41.91	41.31	41.72	416265
2007-02-13	41.82	42.13	41.61	42.08	276283
2007-02-14	42.26	42.84	42.16	42.41	260234
2007-02-15	42.35	44.28	42.34	43.23	690100
2007-02-16	43.20	43.51	43.16	43.36	209400
2007-02-20	43.26	43.39	42.94	43.02	354600
2007-02-21	43.00	44.00	43.00	43.68	333100
2007-02-22	43.66	44.11	43.45	43.55	215500
2007-02-23	43.32	44.18	42.95	43.90	515700
2007-02-26	44.20	44.41	43.07	43.29	320200
2007-02-27	42.80	43.19	41.85	42.01	562800
2007-02-28	42.01	42.98	41.73	41.84	300600
2007-03-01	41.11	41.71	40.72	41.17	565342
2007-03-02	41.15	41.38	40.54	40.55	329300
2007-03-05	40.05	40.74	39.79	39.83	639600
2007-03-06	40.15	40.63	39.73	40.38	857100
2007-03-07	40.41	40.81	40.12	40.50	586200
2007-03-08	40.65	41.14	40.35	40.80	696800
2007-03-09	41.00	41.45	40.88	41.45	515800
2007-03-12	41.56	41.78	40.95	41.02	625600
2007-03-13	41.00	41.50	40.37	40.49	478600
2007-03-14	40.59	40.82	39.94	40.38	363400
2007-03-15	40.31	41.14	40.31	40.67	739900
2007-03-16	40.80	40.80	39.92	40.01	378800
2007-03-19	40.17	40.52	40.17	40.33	399600
2007-03-20	40.30	40.38	40.04	40.26	315800
2007-03-21	40.23	40.51	40.00	40.28	598000
2007-03-22	40.20	40.56	40.14	40.30	505900
2007-03-23	40.39	40.60	40.30	40.46	395400
2007-03-26	40.56	40.81	40.10	40.30	306900
2007-03-27	40.15	40.27	39.17	39.85	406000
2007-03-28	39.79	39.82	39.00	39.20	269300
2007-03-29	39.50	39.60	38.50	38.90	411800
2007-03-30	39.05	39.86	38.91	39.39	302700
2007-04-02	39.25	39.67	39.15	39.64	331700
2007-04-03	39.68	40.50	39.53	40.00	357900
2007-04-04	39.87	40.00	38.73	38.95	285300
2007-04-05	39.19	39.27	38.85	39.12	124600
2007-04-09	39.10	39.90	38.86	39.89	420000
2007-04-10	39.73	40.00	39.67	39.88	485700
2007-04-11	39.95	40.28	39.60	40.28	449500
2007-04-12	40.03	40.87	39.95	40.71	496200
2007-04-13	40.71	41.22	40.71	41.21	401754
2007-04-16	41.35	41.56	41.00	41.11	232100
2007-04-17	41.17	41.60	41.00	41.55	252900
2007-04-18	41.45	42.60	41.45	42.51	483100
2007-04-19	42.44	42.46	41.10	41.78	659900
2007-04-20	41.98	42.11	41.65	41.98	286200
2007-04-23	41.85	42.04	41.52	42.03	432200
2007-04-24	42.03	42.06	41.71	41.92	602100
2007-04-25	41.95	42.04	41.56	41.74	186000
2007-04-26	41.65	41.73	40.93	41.20	549000
2007-04-27	41.00	41.22	40.76	40.89	203000
2007-04-30	40.75	40.90	39.81	39.83	343300
2007-05-01	39.80	41.18	39.65	40.92	483200
2007-05-02	41.70	42.00	40.87	41.58	624700
2007-05-03	41.50	41.59	40.16	40.55	1156900
2007-05-04	40.50	40.66	40.07	40.36	336200
2007-05-07	40.35	40.42	40.00	40.03	193900
2007-05-08	40.00	40.46	39.85	40.30	270954
2007-05-09	40.15	40.99	40.04	40.96	279400
2007-05-10	40.94	40.94	40.24	40.37	378200
2007-05-11	40.29	40.70	40.16	40.64	244300
2007-05-14	40.62	41.00	40.62	40.74	167718
2007-05-15	40.67	40.78	40.15	40.22	258600
2007-05-16	40.10	40.37	40.08	40.34	233500
2007-05-17	40.33	40.38	40.00	40.02	366600
2007-05-18	40.25	40.60	40.15	40.50	259000
2007-05-21	40.34	41.18	40.21	40.71	237600
2007-05-22	40.76	40.96	40.45	40.74	486100
2007-05-23	40.84	41.78	40.82	41.41	556400
2007-05-24	41.35	41.74	41.28	41.60	486800
2007-05-25	41.40	41.97	41.39	41.78	189300
2007-05-29	41.68	42.55	41.56	42.45	378400
2007-05-30	42.26	43.12	42.00	43.07	352700
2007-05-31	43.94	43.94	43.10	43.58	638800
2007-06-01	44.98	45.68	44.74	44.90	635679
2007-06-04	44.87	45.02	44.26	44.51	488300
2007-06-05	44.43	44.43	43.55	43.61	455000
2007-06-06	43.20	43.97	43.04	43.67	510230
2007-06-07	43.57	43.81	43.29	43.70	471100
2007-06-08	43.70	44.67	43.44	44.61	421000
2007-06-11	44.44	44.66	44.17	44.66	334300
2007-06-12	44.53	45.07	44.43	44.46	700200
2007-06-13	44.65	45.20	44.33	45.00	655100
2007-06-14	45.00	45.52	44.71	45.12	398300
2007-06-15	45.29	45.63	44.87	45.01	452100
2007-06-18	45.00	45.37	44.86	45.05	319300
2007-06-19	45.00	45.12	44.68	44.68	459400
2007-06-20	44.70	44.96	44.37	44.41	461900
2007-06-21	44.41	45.40	44.38	45.35	325000
2007-06-22	45.15	45.41	44.71	45.00	354800
2007-06-25	44.90	44.95	44.33	44.90	402800
2007-06-26	45.07	45.29	44.81	45.00	328200
2007-06-27	45.00	45.82	44.91	45.72	283800
2007-06-28	45.28	46.82	45.28	45.96	408300
2007-06-29	45.99	46.09	44.77	45.14	433600
2007-07-02	45.49	45.90	45.15	45.33	339800
2007-07-03	45.49	45.76	45.30	45.45	263600
2007-07-05	45.39	45.46	44.90	45.15	466500
2007-07-06	45.05	45.15	44.81	44.90	328000
2007-07-09	44.90	45.13	44.59	44.72	457000
2007-07-10	44.50	44.73	44.07	44.20	431100
2007-07-11	44.23	44.62	44.00	44.60	385800
2007-07-12	44.60	45.09	44.48	45.00	468300
2007-07-13	44.24	44.96	43.65	44.81	529100
2007-07-16	44.60	45.01	44.53	44.84	461200
2007-07-17	44.72	44.95	44.51	44.52	417900
2007-07-18	44.40	44.70	44.20	44.55	461200
2007-07-19	44.69	44.70	44.09	44.27	412300
2007-07-20	44.07	44.42	43.45	44.20	769200
2007-07-23	44.20	44.72	44.01	44.11	419300
2007-07-24	43.77	44.26	43.27	43.39	303300
2007-07-25	43.65	43.98	43.21	43.50	303700
2007-07-26	43.10	43.18	41.50	42.09	501600
2007-07-27	41.95	42.09	41.26	41.45	459500
2007-07-30	41.50	42.42	41.21	42.31	309800
2007-07-31	42.49	42.63	41.02	41.02	375900
2007-08-01	40.97	41.28	40.00	41.21	613100
2007-08-02	41.57	42.05	41.17	41.39	357600
2007-08-03	41.27	41.41	39.51	39.58	575000
2007-08-06	39.70	42.77	38.68	42.34	1921600
2007-08-07	42.05	44.32	41.91	43.86	896900
2007-08-08	44.66	46.74	44.61	45.55	850500
2007-08-09	43.77	47.39	43.75	45.29	1090200
2007-08-10	45.00	45.15	43.40	44.07	857000
2007-08-13	44.15	44.24	41.96	42.01	628400
2007-08-14	42.25	43.09	41.57	41.60	352300
2007-08-15	41.56	42.00	40.00	40.08	398500
2007-08-16	40.00	41.64	39.50	41.63	431700
2007-08-17	44.52	59.99	40.75	43.70	605100
2007-08-20	43.66	43.96	42.55	43.06	258600
2007-08-21	43.14	44.42	43.14	43.85	270700
2007-08-22	44.35	44.74	43.74	44.37	222500
2007-08-23	44.29	44.42	42.92	42.96	234400
2007-08-24	42.68	43.69	42.27	43.69	278900
2007-08-27	43.55	43.92	42.57	42.70	189400
2007-08-28	42.50	42.68	41.39	41.45	219500
2007-08-29	41.78	43.81	41.78	43.72	302400
2007-08-30	43.34	44.49	43.22	43.63	205000
2007-08-31	44.10	44.31	43.37	43.99	185000
2007-09-04	43.77	44.19	43.31	43.85	229500
2007-09-05	43.50	43.98	42.93	43.15	211300
2007-09-06	43.16	43.72	43.16	43.48	135200
2007-09-07	43.48	43.48	40.96	41.04	418200
2007-09-10	41.22	41.82	40.41	40.71	380900
2007-09-11	40.80	41.10	40.08	40.70	321000
2007-09-12	40.59	41.70	40.14	41.62	504200
2007-09-13	41.75	42.37	41.34	42.32	387500
2007-09-14	41.79	43.48	41.73	43.44	673800
2007-09-17	43.30	43.38	41.17	41.65	419200
2007-09-18	42.08	45.77	42.05	45.59	729900
2007-09-19	45.70	47.00	43.85	44.07	592300
2007-09-20	44.11	44.55	43.54	43.93	294500
2007-09-21	44.36	44.43	43.67	43.82	341800
2007-09-24	43.73	44.34	43.11	43.52	341900
2007-09-25	41.63	42.10	40.71	41.79	543100
2007-09-26	41.82	42.33	41.55	42.25	264800
2007-09-27	42.47	44.27	42.37	43.97	381900
2007-09-28	44.60	46.00	44.43	44.99	623800
2007-10-01	44.94	48.19	44.75	47.93	1492500
2007-10-02	48.23	50.00	47.34	48.12	1566100
2007-10-03	48.13	48.93	47.84	48.27	756900
2007-10-04	48.30	48.30	47.51	47.88	699900
2007-10-05	48.00	49.10	47.43	48.88	610800
2007-10-08	49.05	49.88	48.18	49.25	247700
2007-10-09	49.19	50.86	49.00	50.12	706800
2007-10-10	50.13	51.09	49.93	50.87	614500
2007-10-11	51.82	51.82	50.51	51.27	604100
2007-10-12	51.43	51.70	50.55	51.44	390400
2007-10-15	51.50	51.77	51.05	51.72	396500
2007-10-16	51.50	52.31	51.08	52.00	615600
2007-10-17	52.29	52.29	50.22	50.59	439600
2007-10-18	50.31	51.24	50.18	50.83	310000
2007-10-19	50.78	51.05	50.30	50.43	524000
2007-10-22	49.82	50.87	49.52	50.00	599400
2007-10-23	50.00	50.31	48.84	49.47	794600
2007-10-24	49.39	49.89	48.12	49.00	612200
2007-10-25	49.12	49.74	48.79	49.00	497600
2007-10-26	49.80	49.89	48.68	49.06	325300
2007-10-29	48.98	49.22	48.63	49.16	325200
2007-10-30	48.91	49.35	48.86	49.07	393400
2007-10-31	49.33	49.44	47.85	48.00	639300
2007-11-01	47.42	47.48	46.21	46.43	628900
2007-11-02	46.50	46.84	45.84	46.75	622500
2007-11-05	45.00	46.00	43.61	43.69	1596700
2007-11-06	43.66	44.35	42.96	43.15	1035220
2007-11-07	42.50	42.75	41.26	41.38	946200
2007-11-08	41.74	42.08	40.53	41.03	1065355
2007-11-09	40.64	40.82	39.61	39.76	1228100
2007-11-12	39.81	40.73	39.57	40.25	1103824
2007-11-13	40.50	41.97	40.42	41.71	1043610
2007-11-14	41.71	42.03	40.44	40.89	793400
2007-11-15	40.76	41.03	40.13	40.35	848719
2007-11-16	40.54	40.54	36.82	37.36	1627700
2007-11-19	37.50	37.50	36.16	36.56	1679225
2007-11-20	36.93	37.35	34.79	35.77	1989680
2007-11-21	35.60	36.90	35.31	36.28	1466525
2007-11-23	36.24	36.66	35.41	36.01	655000
2007-11-26	36.31	37.15	34.98	35.01	1431345
2007-11-27	34.86	35.16	31.43	34.00	3960038
2007-11-28	33.97	35.27	33.64	34.96	1256445
2007-11-29	34.88	35.10	34.21	34.70	739600
2007-11-30	35.05	35.66	35.00	35.25	1118430
2007-12-03	35.00	35.24	33.53	34.02	1349630
2007-12-04	34.00	34.69	33.98	34.35	692200
2007-12-05	34.71	35.32	34.68	35.04	1446906
2007-12-06	34.92	38.85	34.89	38.57	1531144
2007-12-07	38.58	38.77	37.83	38.02	766093
2007-12-10	38.05	38.63	37.90	38.42	709120
2007-12-11	38.55	41.59	37.74	37.84	1142200
2007-12-12	38.50	39.26	36.80	37.47	1140571
2007-12-13	37.22	37.34	36.01	36.87	648726
2007-12-14	36.53	36.70	35.81	36.50	816520
2007-12-17	36.25	36.41	35.10	35.21	634820
2007-12-18	35.47	36.09	34.99	36.00	712099
2007-12-19	35.84	36.28	35.47	35.89	275200
2007-12-20	36.09	36.58	35.54	36.58	346177
2007-12-21	37.08	38.23	36.47	38.09	797374
2007-12-24	38.26	38.74	37.96	38.67	212100
2007-12-26	37.98	38.81	37.98	38.48	628800
2007-12-27	38.54	38.73	37.21	37.31	439000
2007-12-28	37.80	38.42	37.70	38.18	613392
2007-12-31	38.12	38.40	37.63	38.01	456300
2008-01-02	38.00	38.59	37.41	37.64	848100
2008-01-03	37.58	37.69	35.26	35.38	800200
2008-01-04	35.11	35.11	34.09	34.25	718647
2008-01-07	34.34	34.40	31.37	32.91	1741550
2008-01-08	33.39	33.80	32.30	32.40	1004427
2008-01-09	32.30	32.35	31.07	32.34	893000
2008-01-10	31.95	33.11	31.65	32.45	892300
2008-01-11	32.21	32.78	31.61	32.38	623650
2008-01-14	32.67	32.67	31.80	32.07	919100
2008-01-15	31.66	31.97	30.41	30.72	1059453
2008-01-16	30.50	31.30	30.50	30.74	711314
2008-01-17	30.91	31.64	29.98	30.24	687800
2008-01-18	30.49	31.11	30.20	30.75	755641
2008-01-22	29.96	31.46	29.72	31.18	801700
2008-01-23	30.55	32.58	30.03	32.40	790400
2008-01-24	32.68	32.68	31.02	32.49	995032
2008-01-25	32.66	33.31	31.70	31.78	764225
2008-01-28	31.67	32.88	31.54	32.75	872000
2008-01-29	32.98	33.38	32.62	33.38	636950
2008-01-30	33.13	34.15	33.00	33.38	433125
2008-01-31	32.94	35.68	32.73	35.32	676745
2008-02-01	35.73	36.91	35.29	36.71	520000
2008-02-04	36.56	36.71	33.95	34.21	1315184
2008-02-05	34.00	34.12	32.10	32.29	727501
2008-02-06	32.50	32.60	31.46	31.62	1078822
2008-02-07	31.49	32.23	30.04	31.75	926554
2008-02-08	31.63	31.75	30.83	31.34	268346
2008-02-11	31.43	32.05	31.03	31.79	425400
2008-02-12	32.02	32.38	31.58	31.98	495600
2008-02-13	32.00	32.10	31.14	31.34	835865
2008-02-14	31.45	31.50	30.98	31.02	479724
2008-02-15	30.78	31.05	30.34	30.69	509900
2008-02-19	31.07	31.10	30.51	30.80	348476
2008-02-20	30.60	31.28	30.26	30.71	441821
2008-02-21	30.93	31.77	30.56	30.71	679738
2008-02-22	30.87	30.99	29.80	30.95	430803
2008-02-25	30.86	31.22	30.30	31.00	530900
2008-02-26	30.99	31.00	30.37	30.94	504289
2008-02-27	30.90	32.66	30.80	32.48	818400
2008-02-28	32.18	32.35	31.75	31.87	527950
2008-02-29	31.28	31.40	30.30	30.48	324510
2008-03-03	30.27	30.58	29.76	30.31	600000
2008-03-04	29.62	30.47	29.47	30.39	848455
2008-03-05	30.69	30.88	30.14	30.52	420600
2008-03-06	30.60	30.67	29.94	30.31	471800
2008-03-07	29.72	30.16	28.82	28.86	587400
2008-03-10	29.00	29.13	28.45	28.60	1264794
2008-03-11	28.55	29.54	28.25	28.97	1148000
2008-03-12	28.81	30.07	28.37	29.72	1178100
2008-03-13	29.13	30.14	28.80	29.95	920058
2008-03-14	30.07	30.11	28.64	29.28	611016
2008-03-17	28.59	29.91	28.59	29.44	576220
2008-03-18	29.99	31.00	29.75	30.98	724810
2008-03-19	31.07	32.26	30.86	30.86	952059
2008-03-20	30.64	30.86	29.71	29.97	1191713
2008-03-24	29.97	31.50	29.76	31.01	771600
2008-03-25	31.18	31.87	31.06	31.76	649100
2008-03-26	31.77	31.77	30.57	30.84	398400
2008-03-27	30.91	30.99	29.95	30.08	486800
2008-03-28	30.25	30.54	28.97	29.90	1284600
2008-03-31	29.83	30.22	29.44	29.77	808343
2008-04-01	30.00	30.16	29.74	30.00	912700
2008-04-02	29.85	30.92	29.85	30.14	696600
2008-04-03	30.00	30.43	29.74	30.25	453379
2008-04-04	30.40	30.61	29.87	30.21	347914
2008-04-07	30.43	30.50	28.99	29.04	715400
2008-04-08	29.00	29.14	28.47	28.54	879474
2008-04-09	28.63	28.71	27.72	28.05	918050
2008-04-10	27.89	28.41	27.82	28.00	850410
2008-04-11	27.84	28.29	27.63	27.83	497987
2008-04-14	27.65	27.73	26.90	27.15	574140
2008-04-15	26.94	27.31	26.73	26.96	783694
2008-04-16	27.00	27.59	26.75	27.47	588096
2008-04-17	27.32	27.71	27.03	27.54	293037
2008-04-18	27.90	28.52	27.79	28.28	585204
2008-04-21	28.03	29.03	28.03	29.03	651587
2008-04-22	28.93	29.08	28.60	29.01	1155572
2008-04-23	29.10	29.59	28.81	29.02	964545
2008-04-24	29.00	29.56	28.98	29.51	1092726
2008-04-25	29.53	29.90	28.93	29.72	990550
2008-04-28	29.97	30.28	29.46	29.74	890873
2008-04-29	29.76	30.60	29.75	30.54	933857
2008-04-30	30.60	30.88	30.19	30.32	767090
2008-05-01	30.53	31.02	30.37	30.73	727889
2008-05-02	30.77	31.32	26.48	27.45	4108740
2008-05-05	27.18	27.41	26.15	26.30	1076420
2008-05-06	26.39	26.39	25.18	25.52	1577308
2008-05-07	25.67	26.51	24.85	25.63	1384778
2008-05-08	25.75	26.28	25.50	26.19	1266338
2008-05-09	25.89	26.37	25.75	26.23	469094
2008-05-12	26.39	27.04	26.28	26.93	653696
2008-05-13	26.94	28.24	26.76	27.74	886389
2008-05-14	27.86	28.63	27.86	28.36	899737
2008-05-15	28.44	29.18	28.25	28.82	386051
2008-05-16	28.80	28.80	28.40	28.58	473942
2008-05-19	28.53	29.16	28.53	28.73	793679
2008-05-20	28.61	28.85	28.00	28.32	638189
2008-05-21	28.37	28.82	27.52	27.64	438540
2008-05-22	27.56	27.90	26.85	27.20	455455
2008-05-23	27.06	27.07	26.44	26.79	343308
2008-05-27	26.95	27.07	26.36	26.84	371967
2008-05-28	27.10	27.18	26.60	26.92	536129
2008-05-29	26.75	26.93	25.89	26.44	861706
2008-05-30	26.54	26.99	26.27	26.96	389320
2008-06-02	26.91	28.09	26.72	27.98	512109
2008-06-03	27.98	28.16	27.14	27.72	486969
2008-06-04	28.00	28.87	27.65	27.82	465692
2008-06-05	28.00	28.97	27.64	28.00	469831
2008-06-06	27.73	29.00	26.50	26.57	372041
2008-06-09	26.70	26.80	26.21	26.34	275442
2008-06-10	26.31	26.95	26.31	26.78	820680
2008-06-11	26.71	26.98	25.91	25.95	236846
2008-06-12	26.03	26.35	25.80	26.05	262983
2008-06-13	26.29	27.39	26.19	26.34	361409
2008-06-16	26.26	26.71	26.25	26.39	454817
2008-06-17	26.50	26.64	26.19	26.40	286345
2008-06-18	26.05	26.20	24.68	25.38	370388
2008-06-19	25.19	25.36	24.61	24.82	552616
2008-06-20	24.79	25.00	23.98	24.10	574728
2008-06-23	24.21	24.39	22.90	23.02	627031
2008-06-24	22.95	22.95	22.29	22.62	731002
2008-06-25	22.65	22.92	22.37	22.79	686595
2008-06-26	22.50	22.64	22.00	22.21	428220
2008-06-27	22.09	22.18	21.74	21.75	628459
2008-06-30	21.71	21.71	21.10	21.26	584087
2008-07-01	21.10	21.36	20.25	20.93	540001
2008-07-02	20.93	21.23	20.65	20.88	546499
2008-07-03	21.04	21.32	20.51	20.79	245487
2008-07-07	20.85	21.38	20.34	21.34	549543
2008-07-08	21.27	21.94	20.67	21.92	404410
2008-07-09	21.85	21.89	21.00	21.53	340277
2008-07-10	21.45	21.99	20.44	20.89	260951
2008-07-11	20.77	24.00	19.75	20.95	363404
2008-07-14	21.03	21.25	20.23	20.34	211604
2008-07-15	20.26	22.25	19.94	21.11	309678
2008-07-16	21.09	22.90	20.74	22.90	501760
2008-07-17	23.12	23.71	22.62	23.00	603766
2008-07-18	22.15	22.90	21.67	22.00	382892
2008-07-21	22.00	22.20	20.43	20.60	572935
2008-07-22	20.58	21.87	20.31	21.80	534206
2008-07-23	21.98	23.60	21.89	23.00	351861
2008-07-24	22.92	23.15	21.88	22.11	264153
2008-07-25	22.08	22.30	21.71	22.18	422782
2008-07-28	22.05	22.27	20.80	20.91	638036
2008-07-29	20.93	21.66	20.75	21.24	483137
2008-07-30	21.38	22.16	20.39	20.43	631490
2008-07-31	20.29	21.09	19.62	19.62	522267
2008-08-01	20.04	20.32	19.33	19.95	889686
2008-08-04	19.99	20.05	18.61	18.68	1126753
2008-08-05	18.61	21.49	17.82	21.28	941789
2008-08-06	21.35	21.49	20.35	21.40	423221
2008-08-07	21.52	22.63	21.25	21.50	788323
2008-08-08	21.57	23.80	21.56	23.33	490689
2008-08-11	23.20	24.31	22.91	23.24	480538
2008-08-12	23.16	23.92	23.03	23.61	261189
2008-08-13	23.51	23.92	22.20	23.35	297637
2008-08-14	23.50	23.70	22.84	23.14	243032
2008-08-15	23.38	23.59	22.83	23.13	212566
2008-08-18	23.13	23.13	22.25	22.46	158058
2008-08-19	22.46	22.74	21.60	21.99	190737
2008-08-20	22.18	22.28	21.31	22.07	221142
2008-08-21	21.90	22.53	21.79	22.11	202500
2008-08-22	22.35	23.29	22.11	22.55	124660
2008-08-25	22.41	23.49	21.96	22.25	287254
2008-08-26	22.31	22.62	21.54	22.21	165616
2008-08-27	22.22	23.25	22.22	22.70	189042
2008-08-28	22.70	22.98	21.83	22.76	312037
2008-08-29	22.69	23.30	22.62	22.98	176414
2008-09-02	23.24	25.05	23.24	24.10	470479
2008-09-03	24.01	24.30	23.60	24.25	301667
2008-09-04	24.00	24.36	23.76	24.08	258904
2008-09-05	24.00	24.26	23.04	24.20	261891
2008-09-08	24.87	25.76	23.89	24.73	534521
2008-09-09	24.98	26.54	23.85	26.00	741922
2008-09-10	25.78	26.69	25.56	26.43	405188
2008-09-11	26.42	26.93	25.54	26.70	293071
2008-09-12	26.59	27.70	26.06	27.43	451582
2008-09-15	26.67	27.11	26.36	26.79	255503
2008-09-16	26.65	27.50	25.80	27.22	570568
2008-09-17	27.08	28.99	24.02	28.31	1010092
2008-09-18	28.65	29.45	27.36	29.45	2234673
2008-09-19	30.07	31.85	28.81	31.63	1290684
2008-09-22	31.34	31.56	28.18	28.31	658637
2008-09-23	28.13	28.70	27.51	27.73	624393
2008-09-24	27.73	27.98	26.76	27.05	799171
2008-09-25	27.21	28.15	26.81	27.09	313545
2008-09-26	29.00	29.00	26.61	26.80	562284
2008-09-29	26.00	26.25	24.95	25.15	752073
2008-09-30	25.50	26.00	23.07	24.82	538255
2008-10-01	24.60	24.74	23.83	24.18	392485
2008-10-02	24.29	24.63	23.42	23.69	459937
2008-10-03	23.84	24.43	23.38	24.17	469149
2008-10-06	23.64	24.74	22.77	24.37	821348
2008-10-07	24.38	24.74	22.88	23.30	355834
2008-10-08	22.30	23.81	21.93	22.00	724902
2008-10-09	22.40	22.40	20.00	20.66	615268
2008-10-10	19.93	20.08	18.64	19.05	1414880
2008-10-13	20.07	20.33	19.14	20.12	860776
2008-10-14	21.17	21.70	19.23	19.85	290407
2008-10-15	19.52	19.79	18.41	18.52	386036
2008-10-16	19.25	19.27	17.28	18.99	523930
2008-10-17	18.34	19.44	18.05	18.90	558395
2008-10-20	19.13	19.33	18.38	18.90	422871
2008-10-21	18.60	19.56	17.88	18.11	458936
2008-10-22	17.68	17.68	15.96	16.30	573383
2008-10-23	16.20	16.76	15.27	16.24	465313
2008-10-24	15.10	16.27	14.88	15.40	304193
2008-10-27	15.03	15.51	14.71	14.71	305826
2008-10-28	14.99	16.33	14.68	16.33	441814
2008-10-29	16.15	18.61	16.15	18.16	406360
2008-10-30	18.62	18.92	17.21	17.50	216570
2008-10-31	17.60	18.62	16.99	17.90	263656
2008-11-03	17.82	18.23	17.49	17.66	159847
2008-11-04	17.72	18.16	17.35	17.89	351928
2008-11-05	18.36	19.09	17.50	17.76	416870
2008-11-06	17.62	18.50	16.40	16.57	600142
2008-11-07	16.71	16.83	16.31	16.74	291590
2008-11-10	17.40	17.70	15.85	16.22	254511
2008-11-11	16.21	16.54	15.17	16.25	275061
2008-11-12	15.96	16.76	15.25	15.31	284392
2008-11-13	15.65	17.73	15.34	17.70	619320
2008-11-14	17.48	17.85	16.09	16.37	320895
2008-11-17	16.29	16.52	15.55	15.59	229247
2008-11-18	15.62	15.95	14.62	15.23	320764
2008-11-19	15.22	15.54	13.33	13.42	407279
2008-11-20	13.09	13.70	12.53	12.92	623257
2008-11-21	13.20	13.47	12.46	13.34	545912
2008-11-24	13.43	16.80	13.38	16.34	782299
2008-11-25	16.55	16.72	13.99	14.54	642621
2008-11-26	14.40	15.74	14.19	15.72	390126
2008-11-28	16.02	16.02	15.35	15.64	199105
2008-12-01	15.36	17.18	12.98	25.00	559909
2008-12-02	14.00	14.10	12.52	13.40	556781
2008-12-03	13.33	14.42	13.18	14.04	538152
2008-12-04	13.88	14.15	13.10	13.47	405560
2008-12-05	13.59	14.41	12.96	14.41	330996
2008-12-08	14.41	14.81	13.95	14.41	706479
2008-12-09	14.27	14.40	13.75	13.96	554469
2008-12-10	14.06	14.28	13.84	14.20	593820
2008-12-11	14.01	14.15	13.44	13.77	594222
2008-12-12	13.44	13.97	13.15	13.81	468597
2008-12-15	13.75	13.96	12.95	13.22	389809
2008-12-16	13.30	13.36	12.80	13.28	452208
2008-12-17	13.02	13.85	12.81	13.51	320220
2008-12-18	13.25	13.25	12.54	12.74	331687
2008-12-19	12.83	13.25	12.49	13.23	627765
2008-12-22	13.16	13.16	12.32	12.35	322494
2008-12-23	12.81	13.03	12.32	12.35	370661
2008-12-24	12.36	12.36	12.09	12.21	94747
2008-12-26	12.24	12.54	12.12	12.53	152700
2008-12-29	12.49	12.54	12.06	12.36	278120
2008-12-30	12.21	12.66	12.21	12.65	287197
2008-12-31	12.54	13.34	12.42	13.18	378152
2009-01-02	13.35	13.66	13.18	13.54	409013
2009-01-05	13.48	13.91	13.21	13.87	446445
2009-01-06	13.75	14.87	13.66	14.59	540992
2009-01-07	14.35	14.59	13.64	13.95	375295
2009-01-08	13.70	14.07	13.58	13.85	415815
2009-01-09	13.77	13.96	13.33	13.63	313448
2009-01-12	13.76	13.77	13.01	13.18	256530
2009-01-13	13.27	13.27	12.81	13.13	168477
2009-01-14	12.89	13.03	12.60	12.68	298293
2009-01-15	12.60	12.60	11.74	12.10	486551
2009-01-16	12.36	12.36	11.71	12.01	367655
2009-01-20	12.10	12.12	11.64	11.94	538987
2009-01-21	12.07	12.15	11.56	12.02	421296
2009-01-22	11.82	11.99	11.40	11.71	327981
2009-01-23	11.71	12.00	11.34	11.73	252957
2009-01-26	11.71	12.09	11.40	11.51	376735
2009-01-27	11.53	11.76	11.41	11.52	212882
2009-01-28	11.68	11.90	11.42	11.47	338856
2009-01-29	11.33	11.37	11.02	11.09	315398
2009-01-30	11.19	11.19	10.51	10.58	319918
2009-02-02	10.47	10.58	10.20	10.35	649756
2009-02-03	10.30	10.62	10.03	10.54	457572
2009-02-04	10.00	10.43	9.90	10.06	686344
2009-02-05	10.18	10.57	9.92	10.51	338868
2009-02-06	10.46	11.56	10.33	11.06	675651
2009-02-09	11.01	11.47	10.95	11.19	316962
2009-02-10	11.18	11.31	10.80	10.87	391750
2009-02-11	10.95	12.00	10.85	11.86	761056
2009-02-12	11.72	11.92	11.41	11.88	374155
2009-02-13	11.85	11.91	11.62	11.72	431867
2009-02-17	11.35	12.29	11.18	11.81	602180
2009-02-18	11.85	11.93	11.19	11.31	497193
2009-02-19	11.47	11.84	11.36	11.72	675251
2009-02-20	11.45	11.99	11.40	11.86	789984
2009-02-23	11.91	11.92	11.09	11.27	428008
2009-02-24	11.33	11.37	10.98	11.10	505156
2009-02-25	11.10	11.29	10.81	11.00	216153
2009-02-26	10.96	11.37	10.78	10.86	219187
2009-02-27	10.62	11.05	10.46	10.71	296006
2009-03-02	10.47	10.56	9.54	9.71	676224
2009-03-03	10.02	11.07	9.87	10.92	1052273
2009-03-04	10.92	11.22	10.38	10.99	521228
2009-03-05	10.93	11.43	10.77	10.85	433742
2009-03-06	11.07	11.20	10.00	10.47	398489
2009-03-09	10.28	10.50	9.77	9.86	585174
2009-03-10	10.10	12.39	10.10	11.94	653781
2009-03-11	12.20	12.41	11.72	12.32	457284
2009-03-12	12.34	12.71	12.06	12.63	351638
2009-03-13	12.68	13.27	12.62	13.23	437105
2009-03-16	13.43	14.08	13.20	13.44	602975
2009-03-17	13.32	13.75	13.32	13.73	383675
2009-03-18	13.65	14.50	13.29	13.99	462515
2009-03-19	13.98	13.99	13.63	13.83	434184
2009-03-20	13.85	14.04	13.09	13.32	244469
2009-03-23	13.66	15.13	13.55	15.12	408967
2009-03-24	14.94	15.18	14.46	14.96	284980
2009-03-25	15.12	16.40	14.65	15.23	371347
2009-03-26	15.45	15.80	15.22	15.70	537581
2009-03-27	15.50	15.85	15.21	15.27	263374
2009-03-30	15.01	15.08	14.36	15.02	332189
2009-03-31	15.13	15.78	14.99	15.62	442329
2009-04-01	15.30	16.62	15.19	16.56	530649
2009-04-02	16.97	18.43	16.68	18.28	704986
2009-04-03	18.23	19.09	17.78	19.08	520659
2009-04-06	18.67	18.84	17.02	17.20	893303
2009-04-07	17.07	17.32	16.62	16.98	470328
2009-04-08	17.25	17.49	16.92	17.16	436010
2009-04-09	17.49	18.39	17.19	18.03	573582
2009-04-13	17.82	17.91	16.32	16.52	802448
2009-04-14	16.50	17.11	15.92	16.93	634398
2009-04-15	16.76	17.36	16.59	16.86	375032
2009-04-16	17.05	17.87	16.82	17.58	396303
2009-04-17	17.66	18.38	17.65	17.92	503674
2009-04-20	17.64	17.81	16.44	16.55	590958
2009-04-21	16.55	17.64	16.55	17.31	661767
2009-04-22	17.15	19.05	17.08	18.61	553391
2009-04-23	18.69	18.69	17.98	18.53	765089
2009-04-24	18.78	20.59	18.71	20.05	672743
2009-04-27	19.70	20.30	19.38	19.82	601879
2009-04-28	19.60	20.07	19.32	19.85	743695
2009-04-29	20.09	21.81	19.99	21.58	982316
2009-04-30	21.86	23.29	21.80	22.99	1051029
2009-05-01	22.85	22.93	21.22	21.40	890450
2009-05-04	21.49	21.49	20.29	20.52	1322713
2009-05-05	20.08	21.00	19.49	20.87	881535
2009-05-06	21.16	21.35	20.59	20.90	530026
2009-05-07	21.25	21.75	20.53	20.71	462542
2009-05-08	20.99	21.88	20.78	21.74	392220
2009-05-11	21.35	21.64	20.58	20.78	516260
2009-05-12	20.95	21.55	19.36	19.60	491280
2009-05-13	19.39	19.39	18.22	18.35	671891
2009-05-14	18.21	18.70	17.65	18.15	506697
2009-05-15	18.43	18.94	18.10	18.43	531744
2009-05-18	18.56	19.39	18.56	19.35	549477
2009-05-19	19.40	19.93	18.92	19.76	398429
2009-05-20	19.72	20.57	19.27	19.35	530764
2009-05-21	19.19	19.60	18.55	18.85	464712
2009-05-22	18.99	19.08	18.41	18.86	509407
2009-05-26	18.72	20.34	18.63	20.15	402285
2009-05-27	20.12	20.67	19.65	20.18	452631
2009-05-28	20.43	20.93	19.47	20.09	304677
2009-05-29	20.10	20.13	19.20	20.11	245038
2009-06-01	20.81	22.17	20.11	21.68	345460
2009-06-02	21.78	22.75	21.27	22.45	341601
2009-06-03	22.28	22.59	21.40	21.69	279286
2009-06-04	21.96	22.32	21.13	22.29	353413
2009-06-05	22.60	22.83	20.34	20.45	677519
2009-06-08	20.52	21.02	19.14	20.79	680377
2009-06-09	21.06	21.26	20.62	21.08	406143
2009-06-10	21.44	23.42	21.35	22.74	1352192
2009-06-11	21.87	22.74	21.82	22.00	785504
2009-06-12	21.88	22.28	21.45	22.22	375922
2009-06-15	22.01	22.01	21.09	21.53	444973
2009-06-16	21.63	21.97	20.26	20.29	658755
2009-06-17	20.33	20.33	19.09	19.91	431824
2009-06-18	19.76	19.95	19.16	19.64	260969
2009-06-19	19.79	19.88	18.98	19.19	567813
2009-06-22	19.11	19.24	18.45	18.50	495985
2009-06-23	18.85	18.85	18.21	18.44	313452
2009-06-24	18.51	19.35	18.51	18.88	496147
2009-06-25	18.83	19.42	18.73	19.41	495268
2009-06-26	19.35	19.41	18.89	19.25	404892
2009-06-29	19.28	19.33	18.76	18.82	343363
2009-06-30	18.78	18.95	18.17	18.37	513952
2009-07-01	18.54	18.65	18.28	18.43	437094
2009-07-02	18.04	18.04	17.28	17.83	337315
2009-07-06	17.74	18.02	17.37	17.97	415216
2009-07-07	17.99	17.99	17.47	17.62	569830
2009-07-08	17.65	17.78	16.88	17.35	425637
2009-07-09	17.42	17.48	16.94	17.08	317146
2009-07-10	17.04	17.58	17.04	17.13	256201
2009-07-13	17.04	17.46	16.65	17.42	235650
2009-07-14	17.40	18.71	17.35	18.60	778217
2009-07-15	18.82	19.23	18.67	19.05	647616
2009-07-16	19.00	19.21	18.80	19.10	342818
2009-07-17	19.18	19.28	18.74	18.99	226559
2009-07-20	19.04	19.44	18.85	19.02	714411
2009-07-21	19.03	19.41	18.75	19.03	655637
2009-07-22	18.96	19.47	18.86	19.30	1118037
2009-07-23	19.30	19.85	19.22	19.46	725508
2009-07-24	19.39	20.28	19.39	20.01	500937
2009-07-27	20.17	20.40	20.00	20.39	443978
2009-07-28	20.32	20.77	20.30	20.52	617561
2009-07-29	20.44	21.33	20.29	21.14	766682
2009-07-30	21.44	22.13	21.39	21.47	532412
2009-07-31	22.11	23.95	21.90	23.91	2645719
2009-08-03	23.90	24.47	23.90	24.27	678538
2009-08-04	24.27	25.92	23.95	25.74	2487076
2009-08-05	25.55	27.84	25.11	27.33	1486911
2009-08-06	27.37	27.91	26.82	26.93	1343118
2009-08-07	27.38	27.67	26.95	27.01	565061
2009-08-10	26.72	26.96	26.24	26.29	815457
2009-08-11	26.13	26.25	25.73	25.98	751540
2009-08-12	26.18	27.09	26.18	26.65	653512
2009-08-13	26.66	28.72	25.92	26.79	386633
2009-08-14	26.83	26.90	25.94	26.90	796306
2009-08-17	26.40	26.40	25.43	25.63	737148
2009-08-18	25.74	26.45	25.74	26.18	370867
2009-08-19	25.98	26.23	25.64	26.04	325496
2009-08-20	25.93	26.35	25.85	26.32	306231
2009-08-21	26.40	26.49	26.00	26.35	342574
2009-08-24	26.35	26.70	25.53	25.93	597850
2009-08-25	26.33	26.35	25.75	26.27	695051
2009-08-26	26.05	26.26	25.74	26.16	826790
2009-08-27	26.13	26.75	25.75	26.46	1148210
2009-08-28	26.75	26.79	26.16	26.58	471705
2009-08-31	26.27	26.46	25.63	26.05	506371
2009-09-01	25.83	26.99	25.59	26.01	693315
2009-09-02	25.81	25.95	25.07	25.71	527799
2009-09-03	25.71	25.91	25.42	25.86	581880
2009-09-04	25.86	26.11	25.62	25.91	404311
2009-09-08	26.05	26.39	25.83	26.33	340850
2009-09-09	26.40	27.40	26.26	26.86	373175
2009-09-10	27.10	27.43	26.75	27.00	406357
2009-09-11	27.00	27.48	26.72	27.26	294521
2009-09-14	27.14	27.22	26.47	27.00	274575
2009-09-15	26.93	27.34	26.47	27.32	182684
2009-09-16	27.48	27.58	26.91	27.35	149633
2009-09-17	27.32	27.50	26.90	27.16	261263
2009-09-18	27.44	27.60	26.58	27.12	473730
2009-09-21	26.92	27.33	26.39	27.29	311484
2009-09-22	27.46	29.27	27.46	28.17	684568
2009-09-23	28.17	28.65	27.80	27.99	469463
2009-09-24	27.96	28.08	26.97	27.84	443557
2009-09-25	27.85	28.03	27.38	27.60	556340
2009-09-28	27.65	29.90	27.65	29.16	659115
2009-09-29	29.16	32.70	29.03	29.96	2586083
2009-09-30	29.91	31.47	29.83	30.95	954303
2009-10-01	30.90	31.39	29.96	30.17	948778
2009-10-02	29.98	30.26	29.50	29.69	702566
2009-10-05	29.90	31.21	29.74	31.18	775207
2009-10-06	31.24	32.09	31.18	31.76	593937
2009-10-07	31.77	31.89	30.96	31.35	452797
2009-10-08	31.59	32.12	31.07	31.85	632350
2009-10-09	31.87	32.16	31.66	32.05	411952
2009-10-12	32.24	32.98	32.15	32.61	335154
2009-10-13	32.52	32.69	31.93	32.23	269431
2009-10-14	32.30	32.44	31.73	32.17	280860
2009-10-15	31.94	32.59	31.65	32.30	289740
2009-10-16	32.03	32.18	31.23	31.77	196540
2009-10-19	31.75	32.27	31.72	32.05	395151
2009-10-20	32.06	32.06	31.03	31.23	323730
2009-10-21	31.07	31.99	30.96	31.10	340341
2009-10-22	31.18	31.67	30.26	31.46	343738
2009-10-23	31.66	31.66	30.50	30.73	337077
2009-10-26	30.66	31.61	29.93	30.18	533466
2009-10-27	30.30	30.30	28.74	29.05	574827
2009-10-28	28.95	29.13	26.88	27.04	662039
2009-10-29	27.21	28.26	27.00	27.94	528957
2009-10-30	27.89	27.94	26.05	26.22	679298
2009-11-02	26.22	27.33	26.05	27.06	724884
2009-11-03	26.80	28.33	26.64	28.17	1198715
2009-11-04	28.63	29.44	28.37	28.59	780062
2009-11-05	28.90	30.00	28.63	29.92	526547
2009-11-06	29.79	30.22	29.34	29.60	504195
2009-11-09	29.82	31.09	29.52	30.91	538519
2009-11-10	30.60	30.81	29.60	30.12	434271
2009-11-11	30.29	31.17	30.19	30.82	376048
2009-11-12	30.85	30.95	29.63	29.71	245908
2009-11-13	29.97	30.28	29.50	29.62	378449
2009-11-16	29.95	30.23	29.47	29.53	737727
2009-11-17	29.32	29.61	29.00	29.20	650381
2009-11-18	29.22	29.95	29.16	29.89	329534
2009-11-19	29.52	29.74	28.28	28.81	549481
2009-11-20	28.52	28.62	27.70	28.33	750166
2009-11-23	28.64	29.02	27.81	27.97	537741
2009-11-24	27.83	28.39	27.56	28.32	498556
2009-11-25	28.40	28.70	28.33	28.63	289873
2009-11-27	27.72	28.61	27.31	28.24	153434
2009-11-30	28.06	28.90	27.71	28.45	737595
2009-12-01	28.49	29.35	28.49	28.85	401943
2009-12-02	28.90	29.69	28.70	29.17	383061
2009-12-03	29.20	29.26	28.96	29.00	359133
2009-12-04	29.53	29.79	28.91	29.46	369120
2009-12-07	29.56	29.66	29.02	29.21	244607
2009-12-08	28.73	28.87	28.03	28.27	439130
2009-12-09	28.15	28.25	27.50	28.02	351747
2009-12-10	28.27	28.35	27.71	27.88	280693
2009-12-11	27.91	28.30	27.90	28.21	202621
2009-12-14	28.33	28.45	27.85	28.34	260919
2009-12-15	28.10	28.41	27.87	28.00	396706
2009-12-16	28.25	28.61	28.15	28.45	172862
2009-12-17	28.98	30.39	28.58	30.09	2735894
2009-12-18	30.52	31.55	30.45	30.78	949193
2009-12-21	31.11	31.20	30.69	30.76	352860
2009-12-22	30.70	31.34	30.67	31.10	177230
2009-12-23	31.13	31.25	30.99	31.13	163650
2009-12-24	31.13	31.74	31.11	31.26	66832
2009-12-28	31.62	31.91	31.24	31.49	217416
2009-12-29	31.45	31.64	31.00	31.52	201024
2009-12-30	31.29	31.59	31.28	31.55	188866
2009-12-31	31.85	31.96	31.37	31.40	257756
2010-01-04	31.89	31.97	30.86	31.09	381837
2010-01-05	31.10	31.37	30.87	31.32	163368
2010-01-06	31.24	31.36	30.69	31.22	175494
2010-01-07	31.07	31.20	30.77	30.99	102920
2010-01-08	30.83	31.46	30.78	31.43	209176
2010-01-11	31.47	31.82	30.95	31.53	133571
2010-01-12	31.22	31.52	30.51	30.63	227787
2010-01-13	30.69	31.23	30.27	31.15	184025
2010-01-14	30.96	31.65	30.94	31.21	151174
2010-01-15	31.25	31.42	30.78	31.03	175452
2010-01-19	31.03	31.64	30.53	31.38	215522
2010-01-20	31.18	32.45	30.90	31.74	532080
2010-01-21	31.62	32.81	31.52	31.86	496092
2010-01-22	31.92	32.74	31.55	32.01	533717
2010-01-25	32.33	32.91	32.20	32.79	475099
2010-01-26	32.89	33.87	32.80	33.43	579694
2010-01-27	33.30	33.69	32.74	33.17	320083
2010-01-28	33.25	33.42	32.03	32.41	203706
2010-01-29	32.49	32.85	31.63	31.75	380261
2010-02-01	31.83	32.43	31.69	32.40	296126
2010-02-02	32.46	32.80	32.13	32.48	325030
2010-02-03	32.41	34.82	32.18	34.54	1306680
2010-02-04	34.32	34.45	33.09	33.35	762835
2010-02-05	33.30	33.47	30.60	32.45	979652
2010-02-08	32.65	33.35	32.24	32.45	318198
2010-02-09	32.96	33.34	32.80	33.13	337631
2010-02-10	33.13	33.23	32.44	32.45	409840
2010-02-11	32.32	32.68	32.02	32.65	243342
2010-02-12	32.42	33.22	31.89	33.09	621024
2010-02-16	33.57	33.77	33.10	33.75	424291
2010-02-17	34.28	34.74	33.89	34.49	497277
2010-02-18	34.56	34.70	33.90	33.99	179850
2010-02-19	33.95	33.95	33.39	33.62	216494
2010-02-22	33.72	33.85	32.94	33.16	270690
2010-02-23	32.97	33.26	32.34	32.45	351807
2010-02-24	32.50	33.19	32.50	32.85	259845
2010-02-25	32.44	32.92	32.13	32.86	243512
2010-02-26	32.97	33.99	32.87	33.93	382761
2010-03-01	34.22	35.02	34.18	34.74	318106
2010-03-02	34.89	35.17	34.63	35.12	421475
2010-03-03	35.17	35.93	35.03	35.36	236935
2010-03-04	35.34	35.86	35.21	35.51	184231
2010-03-05	35.64	36.18	35.59	36.04	233699
2010-03-08	36.04	36.49	35.63	36.06	405668
2010-03-09	33.79	34.56	32.91	33.22	2084740
2010-03-10	33.36	33.54	32.54	32.74	758190
2010-03-11	32.65	32.96	31.96	32.65	540214
2010-03-12	32.85	33.31	32.73	33.31	388592
2010-03-15	33.24	33.33	31.10	31.17	1009635
2010-03-16	31.20	31.29	30.75	31.18	786324
2010-03-17	31.20	31.49	30.86	31.09	478704
2010-03-18	31.28	31.47	30.85	31.25	478696
2010-03-19	31.12	31.75	31.12	31.56	728883
2010-03-22	31.50	31.95	31.03	31.86	417807
2010-03-23	32.06	32.68	32.06	32.57	339125
2010-03-24	32.47	32.47	31.58	31.78	607868
2010-03-25	32.09	32.09	31.15	31.20	419121
2010-03-26	31.31	31.44	31.18	31.31	346696
2010-03-29	31.43	31.43	30.74	30.82	461038
2010-03-30	30.75	30.80	30.21	30.45	594286
2010-03-31	30.44	30.53	30.00	30.21	563288
2010-04-01	30.33	30.89	30.04	30.56	650125
2010-04-05	30.50	31.59	30.36	31.04	651439
2010-04-06	31.00	32.29	30.42	31.36	758838
2010-04-07	31.26	31.60	31.06	31.58	882336
2010-04-08	31.52	31.54	30.99	31.31	532068
2010-04-09	31.41	32.84	31.22	32.82	799640
2010-04-12	32.78	33.98	32.78	33.91	694421
2010-04-13	33.85	34.00	33.23	33.32	450582
2010-04-14	33.56	34.36	33.56	34.32	383863
2010-04-15	34.18	35.67	34.07	35.41	619283
2010-04-16	35.22	35.36	34.09	34.22	547984
2010-04-19	33.95	34.04	32.52	33.34	675773
2010-04-20	33.64	34.10	33.43	33.76	507013
2010-04-21	33.81	33.97	33.46	33.64	1606244
2010-04-22	33.41	34.62	32.75	34.56	950312
2010-04-23	34.51	36.03	34.49	36.02	953904
2010-04-26	36.04	36.84	35.98	36.09	637398
2010-04-27	35.80	36.01	34.70	34.96	978863
2010-04-28	35.21	35.57	34.95	35.18	535493
2010-04-29	35.53	36.85	35.47	36.39	423195
2010-04-30	36.34	36.61	35.62	35.71	481158
2010-05-03	35.96	36.38	35.74	36.17	369652
2010-05-04	35.61	36.47	34.73	35.87	1026948
2010-05-05	35.74	35.97	34.58	34.85	782373
2010-05-06	34.37	35.65	31.32	33.90	1007142
2010-05-07	33.72	33.72	31.30	31.67	1648486
2010-05-10	33.26	35.18	32.89	33.71	921298
2010-05-11	33.37	34.38	33.29	33.80	430839
2010-05-12	33.78	35.44	33.54	35.17	430447
2010-05-13	35.18	35.37	34.64	34.80	595586
2010-05-14	34.57	34.64	33.22	33.69	575773
2010-05-17	33.77	34.41	32.80	33.66	463274
2010-05-18	33.99	34.39	32.95	33.25	330918
2010-05-19	33.24	33.66	32.80	33.25	903182
2010-05-20	32.36	32.61	30.63	30.64	1880413
2010-05-21	30.07	30.61	29.48	30.05	1690047
2010-05-24	29.86	30.06	29.29	29.36	824487
2010-05-25	28.48	28.83	27.18	28.56	2512703
2010-05-26	28.66	29.44	28.24	28.47	943458
2010-05-27	29.17	29.79	28.68	29.76	746879
2010-05-28	29.62	29.92	29.06	29.16	461570
2010-06-01	28.85	29.35	28.01	28.17	655795
2010-06-02	28.36	29.05	28.27	29.01	457824
2010-06-03	28.86	29.86	28.86	29.61	538820
2010-06-04	28.82	29.21	28.01	28.45	964981
2010-06-07	28.50	29.00	27.50	27.57	562869
2010-06-08	27.70	28.25	27.36	27.96	632484
2010-06-09	28.29	29.48	27.83	28.04	678300
2010-06-10	28.54	28.72	20.74	26.22	6039627
2010-06-11	25.17	26.43	24.38	25.56	2633449
2010-06-14	25.80	27.62	25.80	26.77	1250034
2010-06-15	26.83	27.07	26.15	26.30	1001196
2010-06-16	26.04	26.16	25.56	25.64	796868
2010-06-17	25.92	26.33	25.46	25.60	733706
2010-06-18	25.55	25.66	25.38	25.54	544903
2010-06-21	25.93	26.36	25.07	25.20	407887
2010-06-22	25.13	25.41	24.77	25.00	1043876
2010-06-23	24.90	25.11	24.57	24.71	586515
2010-06-24	24.48	24.74	24.00	24.16	480763
2010-06-25	24.14	24.68	23.85	24.46	921572
2010-06-28	24.56	24.86	24.12	24.17	584087
2010-06-29	23.73	24.00	23.20	23.75	1057144
2010-06-30	23.75	24.74	23.66	23.75	1125002
2010-07-01	23.75	23.82	22.94	23.51	598693
2010-07-02	24.11	26.44	24.02	26.18	2015718
2010-07-06	27.38	27.43	25.48	25.71	1013261
2010-07-07	25.70	27.36	25.48	27.35	795932
2010-07-08	27.70	28.25	27.03	27.54	578999
2010-07-09	27.56	28.02	27.37	28.00	342445
2010-07-12	27.79	28.15	27.48	27.81	364200
2010-07-13	28.25	29.41	28.25	29.10	412370
2010-07-14	28.95	29.12	28.32	29.01	452654
2010-07-15	29.05	29.05	27.95	28.30	445539
2010-07-16	28.05	28.05	26.81	26.89	426426
2010-07-19	26.90	27.47	26.90	27.20	405604
2010-07-20	26.58	28.02	26.57	27.88	351224
2010-07-21	27.96	28.04	26.78	26.86	356955
2010-07-22	27.12	27.95	27.04	27.84	346583
2010-07-23	27.66	28.47	27.60	28.29	332146
2010-07-26	28.38	29.34	28.34	29.16	272004
2010-07-27	29.28	29.53	28.03	28.16	355521
2010-07-28	27.99	28.34	27.51	27.57	222017
2010-07-29	27.76	27.93	27.15	27.62	260093
2010-07-30	27.27	28.06	26.87	27.84	200365
2010-08-02	28.40	29.26	28.26	29.22	424113
2010-08-03	29.06	29.10	28.21	28.29	330290
2010-08-04	28.33	29.25	27.37	27.59	861024
2010-08-05	27.47	27.56	26.90	27.05	347249
2010-08-06	26.90	27.09	26.40	26.68	361640
2010-08-09	26.86	26.97	26.05	26.65	467467
2010-08-10	26.33	26.64	25.80	26.49	403489
2010-08-11	26.03	26.35	25.51	25.90	531635
2010-08-12	25.50	26.34	25.41	25.89	292156
2010-08-13	25.79	26.06	24.92	25.01	428551
2010-08-16	24.93	25.42	24.84	25.15	221130
2010-08-17	25.36	25.64	24.88	24.91	494310
2010-08-18	24.85	24.99	24.22	24.58	760716
2010-08-19	24.52	24.63	23.94	24.17	498263
2010-08-20	24.16	25.12	23.89	24.73	980785
2010-08-23	24.80	24.81	24.18	24.19	444017
2010-08-24	23.80	23.85	23.18	23.24	308145
2010-08-25	23.05	23.44	22.50	23.34	342134
2010-08-26	23.40	23.85	23.37	23.60	359948
2010-08-27	23.86	24.32	23.59	24.23	279558
2010-08-30	24.11	24.20	23.40	23.45	262499
2010-08-31	23.31	23.57	22.96	23.34	499423
2010-09-01	23.59	24.27	23.40	24.20	190082
2010-09-02	24.22	24.89	24.17	24.77	146698
2010-09-03	25.13	25.39	24.66	24.81	213172
2010-09-07	24.78	24.84	24.12	24.20	156115
2010-09-08	24.28	24.54	24.22	24.37	118122
2010-09-09	24.68	24.69	24.24	24.39	110211
2010-09-10	24.44	24.83	24.30	24.57	169258
2010-09-13	24.83	25.58	24.74	25.50	225510
2010-09-14	25.48	26.03	25.25	25.91	243552
2010-09-15	25.76	25.76	25.19	25.44	516572
2010-09-16	25.31	25.50	25.18	25.44	197435
2010-09-17	25.72	28.51	25.70	27.95	1320411
2010-09-20	28.00	28.14	27.40	27.83	563882
2010-09-21	27.93	27.93	27.31	27.54	362741
2010-09-22	27.58	27.96	26.86	27.16	466024
2010-09-23	26.91	27.25	26.45	26.49	233982
2010-09-24	26.82	28.03	26.82	27.72	431439
2010-09-27	27.63	28.61	27.48	28.49	303089
2010-09-28	28.51	29.02	27.96	28.98	385122
2010-09-29	30.55	33.41	30.54	32.95	1923821
2010-09-30	33.10	34.49	33.05	33.40	912162
2010-10-01	33.57	34.21	33.20	34.12	611122
2010-10-04	34.37	34.93	34.00	34.65	671890
2010-10-05	34.94	35.35	34.37	35.18	586567
2010-10-06	35.20	35.50	33.47	33.80	793757
2010-10-07	33.87	34.12	31.90	32.66	982081
2010-10-08	32.69	33.96	32.53	33.78	584722
2010-10-11	33.53	33.67	33.00	33.28	513125
2010-10-12	33.12	33.35	32.53	32.82	775568
2010-10-13	33.09	34.15	33.00	33.75	843384
2010-10-14	33.30	33.30	31.71	32.02	1485991
2010-10-15	32.35	32.44	31.47	31.90	611108
2010-10-18	32.01	32.15	31.23	31.49	554340
2010-10-19	31.11	31.45	30.59	30.95	545408
2010-10-20	31.16	31.70	30.98	31.52	580164
2010-10-21	31.74	31.90	30.95	31.29	503623
2010-10-22	31.33	31.66	31.28	31.53	260847
2010-10-25	31.68	32.09	31.50	31.70	393400
2010-10-26	31.59	32.08	31.00	31.56	297689
2010-10-27	31.26	31.36	30.54	31.31	485053
2010-10-28	31.46	31.59	30.86	31.46	354629
2010-10-29	31.36	31.53	31.10	31.49	316030
2010-11-01	31.86	32.24	31.14	31.43	560208
2010-11-02	31.56	32.22	31.48	32.21	318420
2010-11-03	32.33	32.33	31.14	31.68	1075321
2010-11-04	32.08	33.48	32.07	33.43	459739
2010-11-05	33.41	34.21	33.26	34.13	375520
2010-11-08	34.03	34.24	33.43	34.04	273961
2010-11-09	34.10	34.10	32.86	33.00	307598
2010-11-10	33.05	33.80	32.55	33.68	216791
2010-11-11	33.34	33.99	33.06	33.87	307125
2010-11-12	33.62	33.91	32.98	33.19	339767
2010-11-15	33.35	33.61	33.14	33.41	214465
2010-11-16	33.10	33.35	32.45	32.70	342788
2010-11-17	32.65	33.58	32.46	33.52	295057
2010-11-18	33.74	34.06	33.68	33.85	195259
2010-11-19	33.80	34.06	33.67	33.91	169312
2010-11-22	33.80	34.21	33.72	34.05	263298
2010-11-23	33.73	33.94	33.50	33.62	279794
2010-11-24	33.86	34.82	33.86	34.74	315779
2010-11-26	34.44	34.73	34.34	34.55	126069
2010-11-29	34.35	34.42	33.15	33.64	525741
2010-11-30	30.68	31.12	29.15	29.53	2716842
2010-12-01	29.78	30.50	29.60	29.85	1054074
2010-12-02	29.90	30.40	29.76	30.32	773418
2010-12-03	30.09	31.09	29.97	30.95	568162
2010-12-06	30.81	31.42	30.66	31.11	450062
2010-12-07	31.52	31.72	30.75	30.87	522979
2010-12-08	30.88	31.98	30.86	31.84	534308
2010-12-09	32.13	32.38	31.36	31.46	518677
2010-12-10	31.57	31.66	31.18	31.50	623071
2010-12-13	31.70	31.70	30.74	30.96	594214
2010-12-14	31.06	32.18	31.01	32.13	775962
2010-12-15	32.10	33.31	32.10	32.55	1055581
2010-12-16	32.71	33.94	32.66	33.77	953884
2010-12-17	33.93	34.22	33.49	34.12	484130
2010-12-20	34.27	34.42	33.98	34.00	229103
2010-12-21	33.94	34.95	33.94	34.63	460489
2010-12-22	34.74	35.06	34.39	34.67	338334
2010-12-23	34.75	35.11	34.58	34.91	264365
2010-12-27	34.78	34.78	34.18	34.25	172435
2010-12-28	34.35	34.40	34.00	34.14	181096
2010-12-29	34.18	34.32	33.95	34.02	221193
2010-12-30	34.01	34.24	33.75	34.01	127729
2010-12-31	33.94	34.09	33.90	33.96	234402
2011-01-03	34.18	34.90	33.96	34.05	350076
2011-01-04	34.18	34.22	33.26	33.87	329067
2011-01-05	33.81	34.45	33.81	33.95	409181
2011-01-06	34.00	34.17	33.45	33.68	247085
2011-01-07	33.80	34.33	33.55	33.78	311732
2011-01-10	33.65	34.07	33.21	33.99	286175
2011-01-11	34.17	34.61	33.95	34.24	221103
2011-01-12	34.55	36.64	34.54	36.37	674763
2011-01-13	36.42	36.49	35.55	35.73	261623
2011-01-14	35.69	36.40	35.21	36.10	350630
2011-01-18	36.14	36.95	35.71	36.92	440270
2011-01-19	36.97	37.31	35.90	36.17	299085
2011-01-20	36.01	36.31	35.38	35.70	372584
2011-01-21	35.99	36.57	35.72	36.25	252599
2011-01-24	36.33	36.55	36.22	36.46	268179
2011-01-25	36.35	36.37	35.57	36.31	385322
2011-01-26	36.34	36.97	36.14	36.77	378458
2011-01-27	36.75	37.22	36.61	37.13	404198
2011-01-28	37.10	37.11	35.85	36.58	522179
2011-01-31	36.74	37.45	36.39	37.16	636140
2011-02-01	37.21	37.81	37.10	37.71	380484
2011-02-02	37.65	38.21	36.88	37.01	462228
2011-02-03	38.42	39.12	35.42	36.00	1186196
2011-02-04	36.04	36.09	35.45	35.63	436015
2011-02-07	35.68	36.13	35.59	36.04	387051
2011-02-08	36.03	36.54	35.86	36.45	190450
2011-02-09	36.38	36.52	35.88	36.02	206947
2011-02-10	35.82	36.36	35.47	36.13	304216
2011-02-11	36.01	36.40	35.97	36.32	201748
2011-02-14	36.30	36.54	35.83	36.04	308472
2011-02-15	35.98	36.17	35.70	35.77	207420
2011-02-16	35.93	36.04	35.54	35.68	208026
2011-02-17	35.60	36.20	35.34	35.87	235911
2011-02-18	35.96	36.04	35.66	36.01	185930
2011-02-22	35.25	35.25	32.63	33.21	1151001
2011-02-23	33.15	33.15	30.60	31.53	1210986
2011-02-24	31.51	32.18	31.10	31.67	683602
2011-02-25	31.81	32.79	31.68	32.60	643135
2011-02-28	32.73	33.53	32.73	33.24	555414
2011-03-01	33.44	33.64	32.36	32.41	444094
2011-03-02	32.43	32.51	31.79	32.33	260509
2011-03-03	32.61	33.04	32.61	33.03	204435
2011-03-04	32.95	33.05	32.28	32.53	373388
2011-03-07	32.58	32.83	31.64	31.71	393573
2011-03-08	31.82	32.52	31.41	32.17	358185
2011-03-09	32.10	32.65	31.93	32.43	213896
2011-03-10	31.88	32.39	31.86	32.14	411533
2011-03-11	30.26	31.88	30.22	31.66	1495058
2011-03-14	31.27	32.00	31.01	31.50	428610
2011-03-15	30.56	31.57	30.28	31.40	438973
2011-03-16	31.38	31.61	30.93	31.02	442105
2011-03-17	31.76	32.84	31.10	31.17	575695
2011-03-18	31.69	31.69	31.17	31.33	595040
2011-03-21	31.89	33.23	31.89	32.99	365821
2011-03-22	33.00	33.14	31.88	32.10	281772
2011-03-23	32.00	32.14	31.28	32.01	313102
2011-03-24	32.19	32.48	31.96	32.29	220029
2011-03-25	32.40	32.54	32.00	32.06	170753
2011-03-28	32.19	32.76	31.97	32.57	256215
2011-03-29	32.58	33.03	32.43	32.86	212171
2011-03-30	32.98	33.09	32.70	32.95	200093
2011-03-31	32.90	33.63	32.90	33.37	195505
2011-04-01	33.70	34.36	33.58	33.95	357606
2011-04-04	33.98	34.19	33.50	33.62	280333
2011-04-05	33.61	34.36	33.59	33.84	306567
2011-04-06	33.91	34.05	33.26	33.37	320115
2011-04-07	33.38	33.69	33.06	33.23	250309
2011-04-08	33.45	33.72	32.29	32.48	469630
2011-04-11	32.49	32.58	31.53	31.78	280561
2011-04-12	31.50	31.56	30.12	30.40	566909
2011-04-13	30.65	30.77	29.84	29.87	508249
2011-04-14	29.70	29.93	29.31	29.80	517396
2011-04-15	29.81	30.17	29.63	30.11	224932
2011-04-18	29.59	30.38	29.57	30.35	376958
2011-04-19	30.57	30.92	30.17	30.59	472000
2011-04-20	31.11	31.35	30.78	30.93	261296
2011-04-21	31.02	31.52	30.88	31.28	142772
2011-04-25	31.45	31.45	30.96	31.30	212590
2011-04-26	31.43	31.74	30.84	31.00	237446
2011-04-27	31.00	31.27	30.82	31.19	190638
2011-04-28	31.09	31.22	30.63	30.83	181336
2011-04-29	30.94	31.21	30.63	31.01	297567
2011-05-02	31.09	31.33	30.58	31.01	613823
2011-05-03	30.89	31.04	30.10	30.17	240533
2011-05-04	30.33	30.65	29.63	29.76	336839
2011-05-05	29.53	31.10	29.44	30.04	490601
2011-05-06	30.29	30.47	29.28	29.53	406902
2011-05-09	29.56	30.19	29.41	29.81	133019
2011-05-10	29.98	30.93	29.88	30.88	329020
2011-05-11	30.79	31.23	30.56	30.72	318692
2011-05-12	30.57	32.82	30.57	32.76	552849
2011-05-13	32.66	33.79	31.95	32.26	687715
2011-05-16	32.03	32.22	31.61	31.66	309244
2011-05-17	31.46	31.92	31.27	31.61	181739
2011-05-18	31.60	31.92	31.38	31.82	169800
2011-05-19	32.04	32.43	31.78	32.36	131422
2011-05-20	32.21	32.32	31.29	31.44	183136
2011-05-23	30.95	31.06	30.48	30.78	183876
2011-05-24	30.95	31.30	30.69	30.88	245595
2011-05-25	30.76	31.42	30.66	31.30	148929
2011-05-26	31.20	31.50	30.92	31.44	153532
2011-05-27	31.54	31.63	30.98	31.09	188976
2011-05-31	31.50	32.41	31.50	32.30	383502
2011-06-01	32.25	32.27	30.31	30.37	600725
2011-06-02	30.50	31.04	30.33	31.02	444272
2011-06-03	30.61	31.07	30.37	30.75	283718
2011-06-06	30.65	30.96	30.06	30.84	362486
2011-06-07	31.10	31.24	30.71	30.85	188617
2011-06-08	30.79	30.90	29.91	30.20	435888
2011-06-09	30.22	30.83	28.99	30.36	646837
2011-06-10	30.12	30.12	29.17	29.22	660055
2011-06-13	29.22	29.22	28.12	28.30	897448
2011-06-14	28.66	29.80	28.44	29.18	793161
2011-06-15	28.83	29.28	28.62	28.91	507827
2011-06-16	28.48	28.61	27.15	27.64	964209
2011-06-17	27.91	28.09	27.33	27.70	599911
2011-06-20	27.53	28.29	27.39	28.24	675223
2011-06-21	28.35	28.95	28.19	28.57	408224
2011-06-22	28.41	28.57	28.15	28.16	329174
2011-06-23	27.85	28.64	27.69	28.55	508434
2011-06-24	28.56	28.81	28.39	28.48	1160449
2011-06-27	28.49	28.49	27.77	28.09	575291
2011-06-28	28.14	28.35	28.03	28.19	419710
2011-06-29	28.37	28.55	28.08	28.43	305856
2011-06-30	28.49	29.19	28.38	28.84	370350
2011-07-01	28.85	28.99	28.23	28.95	546315
2011-07-05	28.90	29.10	28.49	28.89	876057
2011-07-06	28.89	29.09	28.62	28.97	781400
2011-07-07	29.19	29.41	28.95	29.28	414104
2011-07-08	28.91	28.91	28.13	28.66	294030
2011-07-11	28.33	28.52	27.70	27.81	346980
2011-07-12	27.67	27.93	27.52	27.79	315521
2011-07-13	27.88	28.55	27.77	28.23	523805
2011-07-14	28.27	28.32	27.20	27.37	375968
2011-07-15	27.46	27.46	27.04	27.40	417281
2011-07-18	27.27	27.27	26.32	26.51	381130
2011-07-19	26.01	26.61	25.34	26.59	706421
2011-07-20	26.67	26.82	26.42	26.76	560526
2011-07-21	26.95	26.99	26.61	26.83	452049
2011-07-22	26.82	27.27	26.61	26.93	229887
2011-07-25	26.61	26.67	26.32	26.35	398557
2011-07-26	26.37	26.37	25.96	26.01	296998
2011-07-27	25.88	25.88	24.65	24.85	380414
2011-07-28	24.87	25.20	24.87	24.91	345969
2011-07-29	24.52	25.06	24.22	24.73	371471
2011-08-01	25.07	25.07	24.11	24.46	467428
2011-08-02	24.23	24.43	22.61	22.67	1503132
2011-08-03	21.39	21.86	20.68	20.98	4336711
2011-08-04	20.66	20.66	19.42	19.43	1727061
2011-08-05	19.73	20.40	19.20	19.79	1557627
2011-08-08	18.79	19.21	18.01	18.30	1768954
2011-08-09	18.77	19.25	17.62	18.60	2061831
2011-08-10	18.05	18.74	17.87	18.00	748136
2011-08-11	18.15	20.00	18.15	19.87	719720
2011-08-12	20.15	20.64	19.89	20.62	1004962
2011-08-15	20.87	21.63	20.66	20.90	942979
2011-08-16	20.68	20.82	20.10	20.61	458426
2011-08-17	20.77	20.89	19.99	20.05	546240
2011-08-18	19.51	19.62	18.94	19.45	729460
2011-08-19	19.05	19.79	18.69	18.83	391413
2011-08-22	19.38	19.69	18.85	19.11	379936
2011-08-23	19.24	20.14	18.99	20.13	436866
2011-08-24	20.09	21.04	19.88	20.87	423176
2011-08-25	21.10	21.27	19.46	19.89	380513
2011-08-26	19.71	20.90	19.26	20.81	316110
2011-08-29	21.18	22.41	21.04	22.14	561639
2011-08-30	21.95	22.18	21.40	22.01	543326
2011-08-31	22.11	22.88	21.94	22.23	547900
2011-09-01	22.21	22.41	20.98	21.08	326097
2011-09-02	20.43	20.52	19.51	19.90	401525
2011-09-06	19.07	19.98	18.99	19.71	283105
2011-09-07	20.10	21.15	20.10	21.08	444049
2011-09-08	20.77	21.33	20.58	20.78	545008
2011-09-09	20.51	20.84	19.46	19.76	423255
2011-09-12	19.40	20.16	19.30	20.15	302210
2011-09-13	20.24	21.97	20.24	21.28	780624
2011-09-14	21.47	22.46	21.09	21.85	572092
2011-09-15	22.20	23.13	21.81	22.89	706823
2011-09-16	22.78	22.78	21.63	22.05	718461
2011-09-19	21.46	21.53	20.64	21.36	417045
2011-09-20	21.42	21.65	20.63	20.68	379200
2011-09-21	20.65	20.81	19.27	19.40	323235
2011-09-22	18.79	19.61	18.71	19.01	364396
2011-09-23	19.09	20.63	19.02	20.25	558636
2011-09-26	20.44	21.45	20.29	21.37	725087
2011-09-27	22.01	22.75	21.31	21.48	807229
2011-09-28	21.31	21.47	20.15	20.31	554384
2011-09-29	22.17	24.60	22.00	24.60	2047724
2011-09-30	23.98	23.98	22.03	22.15	1302197
2011-10-03	21.96	23.62	21.53	21.87	954148
2011-10-04	21.57	23.78	21.41	23.75	795848
2011-10-05	23.77	24.98	23.27	24.72	965983
2011-10-06	24.70	25.55	24.54	25.41	637715
2011-10-07	25.58	26.27	25.23	25.42	910012
2011-10-10	26.04	26.48	25.94	26.25	558368
2011-10-11	25.83	26.39	25.41	25.94	430390
2011-10-12	26.24	26.80	25.80	25.97	892511
2011-10-13	26.03	26.58	25.42	25.89	754711
2011-10-14	26.27	26.45	25.62	25.88	485037
2011-10-17	25.79	25.90	25.05	25.37	492246
2011-10-18	25.42	26.25	24.96	26.00	578858
2011-10-19	25.89	26.26	25.36	25.46	386721
2011-10-20	25.53	25.86	24.87	25.79	343028
2011-10-21	26.20	27.20	26.05	26.47	624656
2011-10-24	26.66	27.51	26.66	27.24	424751
2011-10-25	27.03	27.06	26.19	26.60	261703
2011-10-26	27.00	27.14	25.75	26.88	284144
2011-10-27	27.58	28.85	27.21	28.63	637173
2011-10-28	28.36	29.08	28.11	28.89	723214
2011-10-31	28.39	28.46	26.39	26.44	530821
2011-11-01	25.21	25.79	24.49	24.66	685341
2011-11-02	25.08	25.18	24.32	24.76	529243
2011-11-03	26.02	26.70	25.12	26.28	1037489
2011-11-04	25.88	26.24	25.46	26.14	447835
2011-11-07	26.16	27.04	26.16	26.94	543171
2011-11-08	27.27	27.44	26.59	26.72	383774
2011-11-09	25.81	25.83	24.93	25.26	380532
2011-11-10	25.73	26.09	25.28	25.97	341841
2011-11-11	26.29	26.79	25.94	26.08	271041
2011-11-14	25.90	26.34	25.27	25.85	372367
2011-11-15	25.71	26.75	25.71	26.57	475827
2011-11-16	26.04	26.85	25.84	25.88	554310
2011-11-17	25.76	26.33	25.33	25.51	487437
2011-11-18	25.78	25.78	25.10	25.38	229601
2011-11-21	24.83	25.34	24.63	24.88	572054
2011-11-22	24.78	24.94	24.20	24.44	217122
2011-11-23	24.18	24.34	23.32	23.41	310197
2011-11-25	23.29	23.98	23.29	23.73	151653
2011-11-28	24.60	24.87	24.17	24.34	399435
2011-11-29	22.77	23.80	22.25	23.14	1317517
2011-11-30	24.10	24.54	23.67	24.20	923572
2011-12-01	24.01	25.02	23.80	23.84	474582
2011-12-02	24.26	24.48	23.90	23.95	313222
2011-12-05	24.41	24.48	23.72	23.91	571280
2011-12-06	23.90	24.04	23.51	23.89	490276
2011-12-07	23.67	24.14	23.50	23.94	490785
2011-12-08	23.69	23.86	23.11	23.27	241904
2011-12-09	23.46	24.14	23.32	23.83	753831
2011-12-12	23.54	24.06	23.48	23.93	452943
2011-12-13	24.05	24.23	23.05	23.31	416109
2011-12-14	23.08	23.40	22.48	22.49	647348
2011-12-15	22.86	23.62	22.57	23.40	504305
2011-12-16	23.56	24.19	23.29	24.18	730466
2011-12-19	24.31	24.90	24.12	24.17	457155
2011-12-20	24.55	25.26	24.25	25.19	459945
2011-12-21	25.16	25.73	24.84	25.68	390998
2011-12-22	25.69	26.56	25.68	26.52	295356
2011-12-23	26.61	27.14	26.46	27.09	216106
2011-12-27	26.86	26.99	26.40	26.91	303307
2011-12-28	26.85	26.94	26.40	26.57	241403
2011-12-29	26.66	27.48	26.59	27.29	281019
2011-12-30	27.17	27.56	27.04	27.43	370776
2012-01-03	28.15	28.64	27.57	27.77	660824
2012-01-04	27.71	28.10	27.56	27.64	471491
2012-01-05	27.64	28.00	27.31	27.87	442620
2012-01-06	27.81	28.45	27.64	28.21	308559
2012-01-09	28.27	28.29	27.73	27.85	392625
2012-01-10	28.34	28.61	28.11	28.30	272445
2012-01-11	28.28	28.64	28.18	28.23	402547
2012-01-12	28.33	28.51	27.83	28.37	290440
2012-01-13	28.17	28.35	27.76	28.07	267873
2012-01-17	28.30	28.68	28.25	28.38	430461
2012-01-18	28.42	29.58	28.16	29.34	356246
2012-01-19	29.56	30.10	29.14	29.64	747982
2012-01-20	29.67	29.84	29.27	29.65	473607
2012-01-23	29.79	30.05	29.53	29.87	714346
2012-01-24	29.75	30.63	29.68	30.41	571759
2012-01-25	30.33	31.14	30.20	31.01	313946
2012-01-26	31.50	31.82	30.36	30.65	325749
2012-01-27	30.37	31.06	30.33	30.59	183020
2012-01-30	30.25	31.04	30.00	30.70	262409
2012-01-31	31.00	31.00	30.26	30.66	221562
2012-02-01	30.74	31.11	30.74	31.00	415570
2012-02-02	31.04	31.10	30.70	30.98	259831
2012-02-03	31.67	32.89	31.66	32.21	1362830
2012-02-06	32.17	33.40	32.09	33.22	667782
2012-02-07	33.20	33.82	33.20	33.32	546151
2012-02-08	33.30	33.47	32.87	33.06	435882
2012-02-09	33.15	33.75	32.86	33.13	500878
2012-02-10	32.68	32.91	32.19	32.72	287724
2012-02-13	33.20	33.23	32.52	32.79	466912
2012-02-14	32.69	32.74	32.32	32.54	284717
2012-02-15	32.60	32.93	32.08	32.11	339125
2012-02-16	32.20	33.73	32.20	33.66	509828
2012-02-17	33.76	34.07	33.56	33.71	372088
2012-02-21	33.70	34.12	32.42	32.57	514270
2012-02-22	32.61	33.29	32.41	32.75	299810
2012-02-23	32.76	33.40	32.57	33.24	207462
2012-02-24	33.23	33.58	32.15	32.19	429818
2012-02-27	32.00	32.58	31.31	32.24	285011
2012-02-28	32.25	32.46	31.92	32.37	338828
2012-02-29	32.49	32.91	32.36	32.57	407796
2012-03-01	32.75	33.41	32.42	32.50	835902
2012-03-02	32.40	32.50	31.81	31.92	241781
2012-03-05	31.76	32.38	31.58	31.65	369569
2012-03-06	31.08	31.22	30.76	30.84	313151
2012-03-07	30.95	31.25	30.73	30.98	415164
2012-03-08	31.22	32.44	31.03	31.98	394697
2012-03-09	31.26	32.01	30.02	31.78	945725
2012-03-12	31.81	32.31	31.78	32.03	393271
2012-03-13	32.29	33.45	32.29	33.29	296081
2012-03-14	33.25	33.65	32.70	32.90	345976
2012-03-15	32.86	34.08	32.86	33.88	446745
2012-03-16	33.90	34.17	32.96	33.03	508575
2012-03-19	32.82	32.93	32.61	32.69	370556
2012-03-20	32.41	32.82	32.18	32.74	222222
2012-03-21	32.77	33.85	32.63	33.24	399597
2012-03-22	31.78	31.78	29.81	30.47	1841810
2012-03-23	30.46	30.81	29.85	30.73	386198
2012-03-26	30.99	31.77	30.96	31.66	683743
2012-03-27	31.69	32.66	31.60	32.49	509419
2012-03-28	32.43	33.20	32.32	33.03	664130
2012-03-29	32.81	32.93	31.91	32.13	418890
2012-03-30	32.18	32.29	31.21	31.56	433421
2012-04-02	31.53	32.37	31.23	32.26	313447
2012-04-03	32.23	32.86	32.23	32.71	384862
2012-04-04	32.25	32.30	31.64	31.82	403280
2012-04-05	31.77	32.25	31.59	32.18	323654
2012-04-09	31.42	31.64	31.03	31.64	378004
2012-04-10	31.49	31.67	30.48	30.72	504825
2012-04-11	31.20	31.47	30.78	31.38	346130
2012-04-12	31.39	32.40	31.38	31.99	244261
2012-04-13	31.85	31.90	31.07	31.21	296855
2012-04-16	31.44	31.79	31.11	31.48	413481
2012-04-17	31.75	32.59	31.61	32.42	359171
2012-04-18	32.27	32.45	31.43	31.48	443679
2012-04-19	31.40	31.85	30.97	31.23	254580
2012-04-20	31.39	31.75	31.05	31.59	295716
2012-04-23	31.21	31.24	30.79	31.18	330371
2012-04-24	31.21	32.12	31.21	31.99	370167
2012-04-25	32.35	32.95	32.16	32.73	412650
2012-04-26	32.72	34.06	32.54	34.00	565303
2012-04-27	34.05	34.56	33.69	34.47	654490
2012-04-30	34.40	34.50	33.69	33.83	212054
2012-05-01	33.84	34.70	33.84	34.00	392872
2012-05-02	33.75	34.42	33.29	34.10	484278
2012-05-03	32.08	32.71	28.36	29.26	1844581
2012-05-04	29.50	29.73	28.95	29.71	790584
2012-05-07	29.55	29.65	28.84	28.95	941507
2012-05-08	28.68	29.02	28.05	28.71	652324
2012-05-09	28.25	29.36	28.25	29.16	679701
2012-05-10	29.56	30.06	29.19	29.67	459676
2012-05-11	29.41	30.49	29.21	30.32	525466
2012-05-14	29.90	30.32	29.73	30.18	658930
2012-05-15	30.11	30.46	29.83	30.03	397444
2012-05-16	30.16	30.50	29.50	29.59	483406
2012-05-17	29.66	29.75	28.95	29.32	410684
2012-05-18	29.57	30.31	29.42	29.63	544645
2012-05-21	29.68	31.07	29.59	30.99	597028
2012-05-22	31.01	31.52	30.89	31.09	277067
2012-05-23	30.74	31.45	30.46	31.38	457475
2012-05-24	31.48	31.89	31.00	31.52	282890
2012-05-25	31.56	31.90	31.19	31.40	238936
2012-05-29	31.74	31.96	31.24	31.84	508287
2012-05-30	31.41	31.41	30.17	30.78	664998
2012-05-31	30.80	31.10	30.15	30.75	502929
2012-06-01	30.11	30.16	28.87	29.17	1178788
2012-06-04	29.17	29.45	28.44	29.37	1084923
2012-06-05	29.18	29.69	28.83	29.36	752976
2012-06-06	29.77	30.55	29.42	30.54	545501
2012-06-07	30.97	31.17	30.08	30.19	579656
2012-06-08	29.23	29.60	28.05	29.46	844448
2012-06-11	29.61	29.78	28.06	28.09	845745
2012-06-12	28.33	28.87	27.77	28.71	770278
2012-06-13	28.66	28.97	28.09	28.25	643393
2012-06-14	28.43	28.76	28.32	28.50	581162
2012-06-15	28.51	28.60	27.82	27.95	616213
2012-06-18	27.78	28.21	27.56	28.06	320170
2012-06-19	28.05	28.95	28.05	28.36	625575
2012-06-20	28.35	28.92	28.15	28.71	404735
2012-06-21	28.61	28.78	27.10	27.17	674880
2012-06-22	27.22	27.47	26.90	27.36	489630
2012-06-25	26.82	27.14	26.27	26.90	563238
2012-06-26	27.00	27.62	26.66	26.90	590723
2012-06-27	27.13	27.23	26.69	27.07	285174
2012-06-28	26.83	27.45	26.60	27.12	538976
2012-06-29	27.71	27.71	26.87	27.41	644237
2012-07-02	27.58	27.87	27.08	27.50	422116
2012-07-03	27.46	27.85	27.38	27.81	212297
2012-07-05	27.74	28.08	27.46	27.94	267418
2012-07-06	27.61	27.79	27.21	27.37	431251
2012-07-09	27.24	27.37	26.91	27.25	237055
2012-07-10	27.37	27.81	27.23	27.44	487921
2012-07-11	27.45	27.52	27.00	27.28	277278
2012-07-12	27.09	27.31	26.59	27.17	303104
2012-07-13	27.34	28.18	27.24	28.07	315933
2012-07-16	28.06	28.40	27.88	28.30	300435
2012-07-17	28.45	29.14	28.45	28.82	304106
2012-07-18	28.68	29.53	28.55	28.93	270802
2012-07-19	28.97	29.66	28.94	29.39	274019
2012-07-20	29.10	29.36	29.02	29.25	247243
2012-07-23	28.51	29.05	28.12	28.79	213793
2012-07-24	28.88	29.01	27.84	28.12	260871
2012-07-25	28.19	28.19	27.00	27.23	547595
2012-07-26	27.63	28.01	27.09	27.94	211343
2012-07-27	28.25	28.58	28.04	28.44	395032
2012-07-30	28.46	28.70	28.14	28.42	268837
2012-07-31	28.42	29.52	28.42	28.73	388815
2012-08-01	28.91	28.96	27.57	27.65	265926
2012-08-02	27.34	27.75	26.93	27.22	305507
2012-08-03	31.00	32.37	29.80	30.96	816890
2012-08-06	30.90	31.33	30.80	31.06	452371
2012-08-07	31.29	33.05	31.29	32.68	1066511
2012-08-08	32.56	33.80	31.84	33.19	806874
2012-08-09	33.10	33.18	32.52	32.95	371578
2012-08-10	32.87	32.91	32.59	32.71	213555
2012-08-13	32.52	32.64	31.79	31.99	305916
2012-08-14	32.27	32.68	31.87	32.14	263830
2012-08-15	32.06	32.49	32.05	32.39	215589
2012-08-16	32.29	33.37	32.15	32.94	420905
2012-08-17	33.00	33.37	32.83	33.13	440666
2012-08-20	33.13	33.20	32.72	32.89	207983
2012-08-21	33.07	33.15	32.48	32.59	265305
2012-08-22	32.51	32.52	31.76	32.17	199761
2012-08-23	32.05	32.25	31.36	31.77	371265
2012-08-24	31.77	31.91	31.00	31.42	290883
2012-08-27	31.54	31.85	31.19	31.44	186434
2012-08-28	31.42	31.70	31.16	31.48	164664
2012-08-29	31.45	31.85	31.42	31.64	158924
2012-08-30	31.46	31.53	30.92	31.31	294276
2012-08-31	31.67	31.73	31.03	31.44	365891
2012-09-04	31.36	31.82	30.75	31.57	267006
2012-09-05	31.50	31.75	31.08	31.14	372558
2012-09-06	31.43	32.06	31.36	32.00	523639
2012-09-07	32.00	32.67	31.88	32.36	361731
2012-09-10	32.31	32.88	32.28	32.67	722314
2012-09-11	32.75	34.26	32.69	33.75	636986
2012-09-12	33.84	33.84	32.75	33.71	514965
2012-09-13	33.73	34.54	33.29	34.37	340244
2012-09-14	34.48	36.71	34.35	35.85	564653
2012-09-17	35.71	35.72	35.06	35.37	492843
2012-09-18	35.32	35.40	35.09	35.34	454609
2012-09-19	35.51	36.00	35.06	35.57	330741
2012-09-20	35.22	35.79	34.88	35.48	469968
2012-09-21	35.88	36.04	34.91	35.09	908717
2012-09-24	34.82	35.66	34.79	35.43	443504
2012-09-25	35.50	35.51	34.19	34.24	373092
2012-09-26	34.25	34.65	33.93	34.41	280040
2012-09-27	37.25	37.49	35.77	36.39	1705772
2012-09-28	36.03	36.46	35.91	36.32	1118693
2012-10-01	36.33	36.50	36.14	36.32	810529
2012-10-02	35.53	35.97	34.93	35.59	822663
2012-10-03	35.61	36.00	35.14	35.56	654319
2012-10-04	37.56	37.85	36.59	36.95	682830
2012-10-05	37.00	37.12	36.59	36.72	532870
2012-10-08	36.52	36.78	35.86	36.15	393391
2012-10-09	36.26	36.42	35.66	35.95	403427
2012-10-10	35.94	36.18	35.45	35.53	377821
2012-10-11	35.98	36.25	35.81	35.96	407254
2012-10-12	35.93	36.24	35.88	36.04	454780
2012-10-15	36.24	36.90	36.24	36.88	234411
2012-10-16	36.55	37.62	36.55	37.60	758250
2012-10-17	37.58	38.90	37.53	38.87	1159088
2012-10-18	38.87	38.93	38.05	38.47	733419
2012-10-19	38.28	38.44	37.81	38.06	563351
2012-10-22	38.07	38.15	36.74	37.40	531980
2012-10-23	36.85	38.01	36.50	37.87	635849
2012-10-24	38.19	38.25	37.01	37.09	667713
2012-10-25	37.48	37.54	36.24	36.80	916175
2012-10-26	36.88	38.12	36.88	37.86	794940
2012-10-31	37.67	38.44	37.62	38.03	433003
2012-11-01	37.98	40.19	37.87	40.11	1138380
2012-11-02	40.38	40.38	39.16	39.73	428074
2012-11-05	39.73	40.44	39.64	40.15	345936
2012-11-06	41.68	45.75	41.18	44.25	1711036
2012-11-07	44.51	44.51	42.65	42.83	671206
2012-11-08	42.78	43.13	42.19	42.60	670595
2012-11-09	42.46	43.11	42.21	42.87	584497
2012-11-12	43.00	43.45	42.36	42.74	551623
2012-11-13	42.51	42.86	42.14	42.45	578339
2012-11-14	42.76	42.93	41.49	41.74	539706
2012-11-15	41.42	42.00	40.37	41.16	821726
2012-11-16	41.32	41.55	40.08	40.30	1180875
2012-11-19	41.09	41.30	40.39	41.21	733996
2012-11-20	41.20	42.31	41.01	42.25	688350
2012-11-21	42.25	42.48	41.65	42.07	607362
2012-11-23	42.34	42.85	42.34	42.72	167558
2012-11-26	42.62	43.66	41.96	43.60	1122695
2012-11-27	40.20	41.00	38.28	38.60	3258877
2012-11-28	38.12	39.00	37.75	38.97	761396
2012-11-29	39.15	39.36	37.76	37.95	973030
2012-11-30	37.94	38.07	37.00	37.74	1188300
2012-12-03	38.04	38.47	36.49	36.74	896338
2012-12-04	36.84	36.92	36.06	36.61	691250
2012-12-05	36.60	36.79	35.78	36.03	658139
2012-12-06	36.05	36.71	35.77	36.66	516579
2012-12-07	36.64	36.82	35.92	36.29	706869
2012-12-10	36.16	36.92	35.94	36.65	432763
2012-12-11	36.73	37.36	35.84	36.94	494034
2012-12-12	37.28	37.67	37.06	37.26	533416
2012-12-13	37.18	37.33	36.64	36.70	364599
2012-12-14	36.68	37.06	36.17	36.18	447078
2012-12-17	36.20	36.86	36.11	36.68	398635
2012-12-18	36.82	37.64	36.82	37.46	539525
2012-12-19	36.01	37.26	35.95	36.99	715543
2012-12-20	37.24	38.36	37.24	38.35	1174967
2012-12-21	38.03	39.36	37.82	38.65	1456779
2012-12-24	38.39	38.39	37.27	37.88	453997
2012-12-26	37.99	38.27	37.60	37.68	682499
2012-12-27	37.65	37.89	36.81	37.66	558718
2012-12-28	37.41	37.43	36.65	36.84	657314
2012-12-31	36.84	37.65	36.59	37.43	701394
2013-01-02	38.71	38.72	37.81	38.45	832938
2013-01-03	38.40	38.68	38.03	38.46	572336
2013-01-04	38.68	38.72	38.32	38.70	502004
2013-01-07	38.62	39.17	38.51	38.95	568515
2013-01-08	38.74	39.67	38.69	39.63	1065290
2013-01-09	39.54	40.75	39.54	40.39	928259
2013-01-10	40.77	41.10	40.07	40.86	721910
2013-01-11	40.99	41.43	40.90	41.20	508621
2013-01-14	41.35	41.44	40.73	40.89	308301
2013-01-15	40.76	41.70	40.62	41.45	389769
2013-01-16	41.37	41.37	40.51	40.82	423147
2013-01-17	41.25	41.59	40.29	40.84	995756
2013-01-18	40.74	40.87	39.96	40.42	854715
2013-01-22	40.47	40.54	40.25	40.52	337729
2013-01-23	40.52	40.80	40.19	40.57	458906
2013-01-24	40.43	42.46	40.43	42.39	1490726
2013-01-25	42.87	44.03	42.76	43.91	1907559
2013-01-28	44.25	44.28	43.47	43.52	940763
2013-01-29	43.50	43.65	42.29	42.60	1144261
2013-01-30	42.66	42.66	41.75	41.91	487599
2013-01-31	41.89	42.18	41.49	42.08	466204
2013-02-01	42.43	42.67	41.96	42.35	529503
2013-02-04	42.01	42.01	39.45	39.80	1824526
2013-02-05	41.00	41.09	37.68	37.99	1962028
2013-02-06	38.11	38.44	37.37	37.85	2463197
2013-02-07	38.06	38.37	37.81	37.93	1012122
2013-02-08	37.86	37.99	37.49	37.93	606628
2013-02-11	37.82	37.93	37.65	37.81	374931
2013-02-12	37.83	38.20	37.65	37.80	378626
2013-02-13	37.81	37.96	37.55	37.77	589712
2013-02-14	37.67	38.25	37.57	38.06	495170
2013-02-15	38.03	38.60	37.98	38.02	627220
2013-02-19	38.08	38.54	37.84	37.98	872741
2013-02-20	38.00	38.11	36.89	37.05	698766
2013-02-21	36.93	37.05	36.30	36.80	570708
2013-02-22	36.96	37.92	36.96	37.78	365932
2013-02-25	37.95	38.08	36.49	36.49	314681
2013-02-26	36.70	37.24	36.30	36.91	405360
2013-02-27	36.87	38.04	36.69	37.76	343486
2013-02-28	37.77	38.07	37.59	37.59	335726
2013-03-01	37.45	38.04	36.98	37.72	500362
2013-03-04	37.63	37.88	37.45	37.82	567759
2013-03-05	38.00	38.27	37.51	37.84	422654
2013-03-06	38.00	38.38	37.77	38.33	295159
2013-03-07	38.54	38.86	38.33	38.44	427564
2013-03-08	36.98	37.94	36.05	37.73	1180186
2013-03-11	37.60	38.30	37.47	38.13	610368
2013-03-12	38.08	38.80	38.05	38.54	412227
2013-03-13	38.58	38.70	38.24	38.62	300731
2013-03-14	38.81	39.30	38.51	39.13	441787
2013-03-15	39.07	39.07	38.53	38.70	415032
2013-03-18	38.27	38.27	37.36	37.48	467399
2013-03-19	37.67	37.74	36.65	36.95	525216
2013-03-20	37.14	37.35	36.75	37.16	545884
2013-03-21	37.00	37.17	36.25	36.43	521919
2013-03-22	36.55	36.59	36.16	36.28	324687
2013-03-25	36.48	36.60	36.08	36.45	481959
2013-03-26	36.78	36.78	35.64	36.08	972384
2013-03-27	35.70	36.53	35.70	36.41	498420
2013-03-28	36.53	37.47	36.53	36.79	575292
2013-04-01	36.61	37.27	36.61	37.05	708956
2013-04-02	37.11	37.24	36.48	36.73	690019
2013-04-03	36.80	36.82	35.61	36.01	762804
2013-04-04	35.95	36.34	35.55	36.23	573035
2013-04-05	35.52	36.17	35.14	36.09	546377
2013-04-08	36.14	36.22	35.63	36.07	232797
2013-04-09	36.06	36.39	35.67	35.92	393874
2013-04-10	35.99	36.95	35.76	36.56	416694
2013-04-11	36.56	37.71	36.28	37.27	571953
2013-04-12	37.07	37.34	36.50	37.00	349617
2013-04-15	36.78	36.78	35.51	35.57	625495
2013-04-16	35.76	36.53	35.61	36.53	440337
2013-04-17	36.26	36.36	35.54	35.78	785926
2013-04-18	35.82	35.93	34.91	35.12	517021
2013-04-19	35.25	35.40	34.99	35.19	261212
2013-04-22	35.31	35.49	34.51	35.31	435231
2013-04-23	35.56	36.33	35.34	36.03	210458
2013-04-24	35.99	36.73	35.95	36.47	364806
2013-04-25	36.62	37.82	36.59	37.42	303825
2013-04-26	37.45	37.94	37.30	37.62	338398
2013-04-29	37.84	38.37	37.61	37.90	509003
2013-04-30	37.85	37.94	36.86	37.09	370770
2013-05-01	36.85	37.11	36.40	36.86	752509
2013-05-02	36.83	37.41	36.68	37.34	538435
2013-05-03	37.93	39.82	37.82	39.32	575645
2013-05-06	39.73	40.68	39.06	40.54	678538
2013-05-07	40.72	40.78	40.12	40.69	488126
2013-05-08	40.71	40.79	40.19	40.30	671419
2013-05-09	40.26	40.55	40.20	40.33	325329
2013-05-10	40.33	40.61	40.11	40.37	501455
2013-05-13	40.36	40.36	38.75	39.85	602711
2013-05-14	39.87	40.24	39.74	40.23	489503
2013-05-15	40.10	41.54	40.10	41.37	429841
2013-05-16	41.27	41.56	40.56	40.81	350343
2013-05-17	40.98	41.86	40.92	41.49	337692
2013-05-20	41.44	42.18	41.25	41.92	279520
2013-05-21	41.89	42.39	41.54	42.04	263890
2013-05-22	42.09	42.45	40.84	41.02	264424
2013-05-23	40.48	41.27	40.33	41.10	172870
2013-05-24	40.82	41.24	40.45	41.24	104164
2013-05-28	41.75	42.67	41.70	42.25	335191
2013-05-29	41.89	42.69	41.87	42.20	197201
2013-05-30	42.35	43.42	42.33	43.23	388611
2013-05-31	43.02	43.44	42.69	42.71	563038
2013-06-03	42.80	43.09	41.48	42.32	473034
2013-06-04	42.41	42.74	41.51	41.93	363066
2013-06-05	41.91	42.04	40.94	41.11	389606
2013-06-06	41.05	41.69	41.03	41.24	365684
2013-06-07	43.25	46.93	43.25	46.16	2063745
2013-06-10	46.62	47.71	46.02	47.30	1005380
2013-06-11	46.26	47.47	46.14	46.67	533591
2013-06-12	47.16	47.33	46.59	46.93	564412
2013-06-13	47.04	47.88	47.00	47.77	415211
2013-06-14	47.85	48.30	47.29	47.81	409615
2013-06-17	48.31	49.06	47.36	47.50	510854
2013-06-18	47.65	48.20	47.51	48.09	432665
2013-06-19	48.22	48.42	47.53	47.71	322989
2013-06-20	47.31	47.48	46.30	46.49	379857
2013-06-21	46.60	47.02	46.26	46.60	709348
2013-06-24	46.13	46.19	44.75	45.86	589769
2013-06-25	46.54	47.46	46.07	47.27	331764
2013-06-26	47.86	48.68	47.86	48.36	529929
2013-06-27	48.89	50.14	48.89	49.38	669289
2013-06-28	49.30	49.81	49.00	49.18	906823
2013-07-01	49.59	50.47	49.23	50.25	630314
2013-07-02	50.55	51.29	50.26	50.44	678279
2013-07-03	50.08	50.63	49.80	50.00	498478
2013-07-05	50.21	51.61	50.21	51.03	333640
2013-07-08	51.45	51.89	50.48	50.85	481017
2013-07-09	51.26	51.90	50.90	51.21	430911
2013-07-10	51.19	51.47	50.00	50.50	406733
2013-07-11	51.39	51.50	50.14	50.51	499594
2013-07-12	50.60	51.84	50.60	51.78	320769
2013-07-15	52.18	52.88	51.86	52.44	469842
2013-07-16	52.26	52.37	51.04	51.79	641277
2013-07-17	51.76	52.70	51.76	52.48	391015
2013-07-18	52.64	53.45	52.60	53.15	310594
2013-07-19	53.21	54.08	53.01	53.99	338698
2013-07-22	54.54	55.44	54.17	55.24	796659
2013-07-23	55.34	55.69	55.00	55.27	591559
2013-07-24	55.53	55.77	54.74	54.89	438666
2013-07-25	54.92	55.07	53.32	54.06	476984
2013-07-26	53.79	54.30	53.55	54.15	253142
2013-07-29	54.15	54.51	53.26	53.42	227498
2013-07-30	53.53	54.25	52.57	53.40	278347
2013-07-31	53.47	54.50	53.47	54.05	333989
2013-08-01	54.68	55.60	54.63	55.08	457398
2013-08-02	54.29	55.00	54.27	54.90	320426
2013-08-05	54.83	55.00	54.02	54.96	284629
2013-08-06	54.66	55.93	54.61	55.90	559766
2013-08-07	55.85	55.85	54.22	54.47	379080
2013-08-08	54.61	54.98	53.86	54.08	261678
2013-08-09	54.46	55.03	53.67	54.27	265149
2013-08-12	53.95	54.96	53.75	54.34	349918
2013-08-13	54.37	54.99	54.10	54.96	325783
2013-08-14	54.80	55.25	54.64	54.94	300661
2013-08-15	54.19	54.19	52.59	52.70	811161
2013-08-16	52.70	53.00	50.87	52.25	816893
2013-08-19	52.09	52.40	51.26	51.27	327752
2013-08-20	51.24	52.40	51.04	51.97	491498
2013-08-21	51.95	52.40	51.70	51.79	305866
2013-08-22	52.09	52.79	52.09	52.53	182953
2013-08-23	52.71	52.71	52.03	52.18	197179
2013-08-26	52.39	52.52	51.82	51.95	310422
2013-08-27	51.34	51.69	50.14	50.14	436818
2013-08-28	50.26	51.23	49.28	50.99	241157
2013-08-29	50.83	52.41	50.82	51.91	167055
2013-08-30	52.03	52.32	50.65	51.23	334337
2013-09-03	52.02	52.49	50.74	51.24	414510
2013-09-04	51.31	52.65	51.31	52.21	246450
2013-09-05	52.21	52.81	52.09	52.17	158420
2013-09-06	52.37	52.75	51.04	51.28	270775
2013-09-09	51.28	51.97	51.24	51.65	242903
2013-09-10	51.96	52.28	51.76	52.00	457447
2013-09-11	52.00	52.68	51.80	52.11	343297
2013-09-12	52.04	52.21	51.07	51.47	166951
2013-09-13	51.78	52.12	51.42	51.91	140160
2013-09-16	52.86	52.86	51.68	51.83	165482
2013-09-17	51.89	53.14	51.77	53.03	252740
2013-09-18	52.87	53.93	52.14	53.76	271478
2013-09-19	54.25	54.89	53.77	54.60	415916
2013-09-20	54.97	55.29	53.75	53.95	495618
2013-09-23	53.90	54.09	52.52	53.50	394564
2013-09-24	53.50	55.27	53.50	54.63	580599
2013-09-25	54.97	56.91	54.42	56.73	860807
2013-09-26	57.19	57.59	55.92	56.43	808698
2013-09-27	56.98	59.16	56.11	58.53	1284625
2013-09-30	58.05	58.47	57.13	58.04	714412
2013-10-01	58.12	59.30	58.12	58.98	717417
2013-10-02	58.74	59.19	57.93	59.08	497717
2013-10-03	58.85	59.19	57.25	57.69	663399
2013-10-04	57.69	58.13	57.30	57.92	329251
2013-10-07	57.75	57.79	56.72	57.00	476036
2013-10-08	56.92	56.92	55.06	55.36	323231
2013-10-09	55.65	55.91	54.53	55.51	329756
2013-10-10	56.13	56.98	56.10	56.82	386961
2013-10-11	56.81	58.07	56.31	57.58	269154
2013-10-14	57.27	58.30	56.75	58.11	183374
2013-10-15	57.73	58.16	56.31	56.57	539595
2013-10-16	56.50	57.78	56.50	57.48	269385
2013-10-17	57.33	58.09	56.90	58.09	430903
2013-10-18	58.41	59.16	57.85	58.95	475321
2013-10-21	59.16	59.29	57.93	58.54	249839
2013-10-22	58.99	59.94	58.55	59.79	323818
2013-10-23	59.67	59.84	58.61	58.98	196523
2013-10-24	59.23	59.94	58.62	59.53	229844
2013-10-25	59.59	59.72	58.40	59.03	240543
2013-10-28	58.99	59.32	58.20	59.22	303777
2013-10-29	59.31	59.69	58.06	58.92	276323
2013-10-30	59.06	59.11	57.55	58.11	355130
2013-10-31	58.20	58.77	57.89	58.01	319358
2013-11-01	57.46	57.46	55.67	56.56	501296
2013-11-04	56.64	57.51	56.26	57.36	377865
2013-11-05	54.50	55.71	53.04	53.26	1067536
2013-11-06	53.46	53.71	52.13	52.21	1014640
2013-11-07	52.30	52.35	51.00	51.49	1040051
2013-11-08	51.65	52.83	51.27	52.40	687594
2013-11-11	52.40	52.71	51.77	52.43	257849
2013-11-12	52.19	52.45	51.89	52.34	302358
2013-11-13	51.99	52.85	51.51	52.78	264087
2013-11-14	52.95	52.97	52.04	52.80	141191
2013-11-15	53.00	53.67	52.34	53.46	253855
2013-11-18	53.67	53.93	52.58	52.80	238779
2013-11-19	52.63	53.13	52.10	52.29	200462
2013-11-20	52.31	52.97	51.95	52.52	245790
2013-11-21	52.63	53.79	52.50	53.77	219923
2013-11-22	53.86	53.95	53.13	53.35	128387
2013-11-25	53.56	54.16	53.25	53.89	207140
2013-11-26	54.00	54.36	53.70	53.96	239860
2013-11-27	54.17	54.50	54.06	54.39	155920
2013-11-29	54.64	54.64	53.49	54.07	216543
2013-12-02	54.06	55.42	53.61	54.25	556373
2013-12-03	52.05	54.14	51.76	53.61	789103
2013-12-04	53.59	54.10	53.00	53.61	501644
2013-12-05	53.55	54.91	53.45	54.80	262094
2013-12-06	55.49	56.78	55.30	56.29	480381
2013-12-09	56.21	56.41	55.66	55.71	270691
2013-12-10	55.65	55.65	54.44	54.82	345513
2013-12-11	54.85	54.85	53.11	53.39	242610
2013-12-12	53.45	53.51	52.97	53.29	151633
2013-12-13	53.49	53.89	53.05	53.77	296359
2013-12-16	54.03	54.28	53.06	53.09	399333
2013-12-17	52.91	53.52	52.71	53.35	400162
2013-12-18	53.50	53.66	52.40	53.49	400847
2013-12-19	53.48	53.48	51.47	51.88	504829
2013-12-20	51.77	52.65	51.69	52.13	1018012
2013-12-23	52.48	53.46	52.13	53.09	363258
2013-12-24	53.06	53.48	52.67	52.93	128734
2013-12-26	52.93	53.22	52.84	53.01	158625
2013-12-27	53.06	53.38	52.60	52.97	192851
2013-12-30	53.05	55.71	52.98	54.84	788285
2013-12-31	54.85	55.65	54.70	55.23	603729
2014-01-02	55.15	55.27	54.32	54.96	505244
2014-01-03	54.83	55.17	54.26	54.98	423214
2014-01-06	55.30	55.44	54.33	54.85	755079
2014-01-07	54.82	54.89	53.75	53.90	836243
2014-01-08	53.89	53.96	52.98	53.73	964278
2014-01-09	53.78	54.21	53.29	53.78	349343
2014-01-10	54.13	55.43	54.01	55.15	402696
2014-01-13	55.08	55.23	53.96	54.27	332332
2014-01-14	54.39	54.74	54.07	54.56	253214
2014-01-15	54.81	55.05	54.22	54.51	276418
2014-01-16	54.21	54.48	53.00	54.19	368481
2014-01-17	54.17	54.60	53.96	54.10	277443
2014-01-21	54.62	54.70	53.90	54.65	277130
2014-01-22	54.93	55.54	54.38	55.31	388606
2014-01-23	54.67	54.68	53.60	54.39	297434
2014-01-24	54.25	54.25	53.09	53.50	457897
2014-01-27	53.50	53.84	52.50	53.05	462393
2014-01-28	53.07	53.43	52.76	53.08	249701
2014-01-29	52.60	53.18	52.16	52.33	187514
2014-01-30	52.85	53.06	52.09	52.21	226371
2014-01-31	51.35	51.80	50.92	51.37	242596
2014-02-03	51.28	51.59	48.24	49.03	1090246
2014-02-04	49.14	49.73	48.73	49.55	433727
2014-02-05	50.05	53.35	49.33	52.45	737444
2014-02-06	52.49	52.83	51.52	51.58	359154
2014-02-07	51.93	52.63	51.73	52.40	337746
2014-02-10	52.40	52.40	51.36	51.80	182680
2014-02-11	51.90	52.52	51.43	52.21	269952
2014-02-12	52.30	52.57	51.64	52.21	154553
2014-02-13	51.72	52.69	51.62	52.38	328441
2014-02-14	52.23	52.75	52.02	52.71	481768
2014-02-18	52.95	54.49	52.80	53.43	640792
2014-02-19	53.36	56.02	53.28	55.46	689409
2014-02-20	55.54	55.89	54.81	55.15	352280
2014-02-21	55.15	55.85	54.98	55.24	226701
2014-02-24	55.31	55.94	55.25	55.44	218220
2014-02-25	55.49	55.93	55.12	55.28	159606
2014-02-26	55.44	56.46	55.09	55.65	154149
2014-02-27	55.57	55.72	54.87	55.59	184022
2014-02-28	55.60	56.45	55.44	56.01	214410
2014-03-03	55.54	56.41	55.50	55.72	281192
2014-03-04	56.58	57.77	56.43	57.55	272426
2014-03-05	57.40	58.41	57.36	57.95	420599
2014-03-06	58.02	59.20	57.77	58.84	370206
2014-03-07	59.61	59.93	57.33	59.69	769310
2014-03-10	59.34	60.14	58.86	59.09	487523
2014-03-11	59.14	59.43	58.58	58.96	385518
2014-03-12	58.61	59.05	58.23	58.69	599674
2014-03-13	58.81	59.08	57.91	58.05	436766
2014-03-14	57.90	59.04	57.69	58.22	256617
2014-03-17	58.46	59.82	58.34	59.51	403897
2014-03-18	59.54	59.87	59.37	59.62	368333
2014-03-19	59.62	59.80	59.15	59.39	247710
2014-03-20	59.31	60.06	59.07	60.01	235692
2014-03-21	60.20	61.02	59.82	60.57	498158
2014-03-24	60.65	60.73	59.53	60.05	275654
2014-03-25	60.39	60.77	59.93	60.07	338038
2014-03-26	59.85	60.23	59.66	59.80	358904
2014-03-27	60.01	60.10	59.05	59.46	344775
2014-03-28	59.63	60.51	59.46	60.48	255397
2014-03-31	60.73	61.24	60.09	61.06	261366
2014-04-01	60.90	64.04	60.90	64.01	736527
2014-04-02	63.67	63.88	62.53	63.04	506620
2014-04-03	63.03	63.64	62.60	63.41	447332
2014-04-04	64.09	64.71	61.85	62.59	458784
2014-04-07	62.37	62.37	61.25	62.03	462511
2014-04-08	61.91	62.73	61.37	62.59	366623
2014-04-09	62.65	64.55	62.34	64.16	484989
2014-04-10	64.11	64.11	62.47	62.48	351429
2014-04-11	62.02	62.39	60.37	60.82	256271
2014-04-14	61.32	61.63	60.62	61.15	348023
2014-04-15	61.49	63.35	60.91	62.84	475632
2014-04-16	63.22	63.60	62.12	62.62	249544
2014-04-17	62.74	63.79	62.23	63.22	402344
2014-04-21	63.47	63.47	61.61	62.41	582480
2014-04-22	62.39	62.84	62.11	62.31	434476
2014-04-23	62.23	62.36	60.76	60.84	563666
2014-04-24	61.24	61.38	59.92	60.40	494179
2014-04-25	60.15	60.26	59.70	60.02	355240
2014-04-28	60.26	60.69	59.02	60.19	393447
2014-04-29	60.32	60.57	59.86	60.16	191031
2014-04-30	60.08	61.05	59.45	60.87	269257
2014-05-01	60.91	61.76	60.59	61.21	266250
2014-05-02	61.42	61.82	61.10	61.31	225671
2014-05-05	60.88	61.33	60.42	61.10	239478
2014-05-06	59.92	61.75	59.92	60.64	386937
2014-05-07	60.94	61.04	59.95	60.75	265661
2014-05-08	60.76	61.51	60.05	60.41	296151
2014-05-09	60.19	61.05	59.55	60.56	272758
2014-05-12	60.88	61.26	60.64	60.96	459904
2014-05-13	61.03	61.19	60.44	60.62	185153
2014-05-14	60.60	60.74	59.10	59.22	161949
2014-05-15	59.10	59.10	56.98	57.54	470906
2014-05-16	57.78	57.95	57.25	57.94	258539
2014-05-19	57.65	58.69	57.65	58.43	208617
2014-05-20	58.39	58.43	57.35	57.85	176941
2014-05-21	58.09	58.84	58.09	58.49	159501
2014-05-22	58.48	58.79	57.95	58.24	429272
2014-05-23	58.25	59.21	58.20	59.16	217570
2014-05-27	59.47	59.64	59.08	59.51	194435
2014-05-28	59.63	60.06	59.43	59.76	224324
2014-05-29	59.98	60.15	59.73	59.99	188987
2014-05-30	60.00	60.26	59.75	60.00	224954
2014-06-02	60.15	60.39	59.90	59.99	273751
2014-06-03	59.80	60.24	59.80	60.18	261818
2014-06-04	60.06	60.82	60.02	60.74	239908
2014-06-05	61.09	61.55	60.65	61.41	267466
2014-06-06	59.59	60.16	58.25	58.41	762574
2014-06-09	58.50	59.57	58.50	59.23	294804
2014-06-10	59.04	59.28	58.06	58.42	263682
2014-06-11	57.83	58.11	57.38	57.96	188387
2014-06-12	57.96	58.37	56.78	57.03	253356
2014-06-13	57.10	57.39	56.66	56.92	151722
2014-06-16	56.71	57.11	56.49	57.01	180279
2014-06-17	56.79	57.74	56.66	57.72	299764
2014-06-18	57.69	58.26	57.55	57.96	213829
2014-06-19	58.19	58.56	58.06	58.25	127201
2014-06-20	58.50	58.64	57.88	58.17	371673
2014-06-23	58.30	58.45	57.69	57.70	259579
2014-06-24	57.63	58.37	56.79	56.88	264952
2014-06-25	56.86	57.48	56.45	57.16	321106
2014-06-26	57.33	57.33	55.84	56.29	409804
2014-06-27	55.95	56.45	55.81	56.06	512810
2014-06-30	56.09	57.01	55.89	56.87	389081
2014-07-01	57.18	57.71	56.75	56.93	411337
2014-07-02	56.85	57.13	56.27	56.38	367291
2014-07-03	56.47	57.02	56.36	56.63	312199
2014-07-07	56.58	57.44	56.47	56.90	312802
2014-07-08	56.81	56.81	55.98	55.99	493796
2014-07-09	56.18	56.53	55.82	56.04	283351
2014-07-10	55.21	55.36	54.65	54.91	381827
2014-07-11	54.63	55.20	54.57	54.86	435393
2014-07-14	55.35	55.35	54.29	54.38	300531
2014-07-15	54.26	54.50	53.65	54.03	388606
2014-07-16	54.37	54.41	53.00	53.07	484997
2014-07-17	52.83	53.07	52.24	52.65	363028
2014-07-18	52.90	53.45	52.64	53.28	203564
2014-07-21	52.99	53.30	52.70	53.03	228961
2014-07-22	53.18	53.91	53.18	53.61	250834
2014-07-23	53.72	54.23	53.52	53.67	180357
2014-07-24	53.69	54.17	53.49	53.50	215478
2014-07-25	53.32	53.54	53.11	53.18	153593
2014-07-28	53.17	53.29	52.50	52.72	224081
2014-07-29	52.81	53.17	52.76	52.98	304967
2014-07-30	53.09	53.56	52.98	53.30	234043
2014-07-31	52.86	53.07	52.31	52.97	510331
2014-08-01	52.76	53.17	52.22	52.65	596923
2014-08-04	52.75	53.66	52.75	53.46	330257
2014-08-05	51.04	51.07	50.25	50.72	1425135
2014-08-06	50.50	51.14	50.50	51.08	429674
2014-08-07	51.30	51.59	51.08	51.15	304669
2014-08-08	51.26	51.86	51.16	51.78	289319
2014-08-11	51.90	52.22	51.79	51.84	347639
2014-08-12	51.85	52.23	51.82	51.95	305197
2014-08-13	52.02	52.17	51.84	51.89	336739
2014-08-14	52.12	52.49	51.50	52.49	175878
2014-08-15	52.63	52.76	52.05	52.29	188200
2014-08-18	52.53	53.66	52.53	53.65	173011
2014-08-19	53.84	54.82	53.68	54.42	368131
2014-08-20	54.16	54.26	53.76	54.02	209640
2014-08-21	54.14	54.60	53.80	54.50	175659
2014-08-22	54.44	54.44	53.70	54.08	244910
2014-08-25	54.42	54.67	53.73	53.94	192210
2014-08-26	54.00	54.05	53.69	53.74	257899
2014-08-27	53.94	54.02	53.29	53.46	247915
2014-08-28	53.29	54.09	52.91	53.84	178910
2014-08-29	53.84	54.17	53.69	53.71	250592
2014-09-02	53.90	54.33	53.84	54.00	291372
2014-09-03	54.24	54.52	53.99	54.00	242082
2014-09-04	54.10	54.95	53.69	53.91	198384
2014-09-05	53.77	54.00	53.18	54.00	116753
2014-09-08	53.87	54.07	53.62	53.99	316813
2014-09-09	53.97	54.08	53.54	53.75	154268
2014-09-10	53.70	53.89	53.42	53.58	152102
2014-09-11	53.37	54.02	53.37	54.00	165867
2014-09-12	53.82	54.00	53.34	53.61	132960
2014-09-15	53.69	54.00	53.13	53.30	170374
2014-09-16	53.23	53.57	52.85	53.38	280735
2014-09-17	53.33	53.78	53.05	53.27	233434
2014-09-18	53.48	54.33	53.35	53.93	479392
2014-09-19	54.10	54.19	53.55	53.79	473726
2014-09-22	53.75	53.85	52.92	53.11	217781
2014-09-23	53.11	53.24	52.73	52.82	241420
2014-09-24	52.97	53.48	52.81	53.39	190493
2014-09-25	53.37	53.83	52.78	52.91	378068
2014-09-26	54.00	54.00	52.00	52.92	775905
2014-09-29	52.57	53.44	51.85	52.28	479628
2014-09-30	52.20	52.32	51.23	51.50	463403
2014-10-01	51.53	52.09	51.02	51.18	512250
2014-10-02	51.19	52.20	51.17	52.08	299999
2014-10-03	52.54	52.93	52.01	52.18	466254
2014-10-06	52.68	53.27	52.45	53.01	310626
2014-10-07	52.82	53.16	51.79	51.81	278689
2014-10-08	52.05	52.44	51.37	52.39	302431
2014-10-09	52.30	52.47	50.55	50.95	389941
2014-10-10	51.14	51.74	50.55	50.56	310540
2014-10-13	50.69	50.96	49.94	50.03	253622
2014-10-14	50.48	51.62	50.26	51.08	280907
2014-10-15	50.17	50.77	49.03	50.32	288480
2014-10-16	49.48	50.46	49.04	50.24	292526
2014-10-17	51.01	51.29	50.32	50.61	199030
2014-10-20	50.49	51.33	50.49	50.60	304897
2014-10-21	51.09	51.18	50.51	50.73	551910
2014-10-22	50.71	51.41	50.30	50.44	410211
2014-10-23	50.91	51.98	50.85	51.33	317824
2014-10-24	51.42	51.58	50.82	51.16	262501
2014-10-27	50.96	51.27	50.31	51.15	204850
2014-10-28	51.44	52.59	51.04	52.40	432775
2014-10-29	52.48	52.84	52.11	52.50	456906
2014-10-30	52.33	52.53	51.95	52.53	196051
2014-10-31	53.00	53.03	52.44	52.89	286137
2014-11-03	52.83	52.92	52.26	52.66	272321
2014-11-04	52.59	53.40	52.48	53.01	293558
2014-11-05	53.47	54.26	53.12	54.20	315524
2014-11-06	54.16	54.86	53.94	54.78	155490
2014-11-07	54.74	54.90	54.44	54.80	244329
2014-11-10	54.79	55.07	54.50	54.89	155520
2014-11-11	54.89	55.10	54.43	55.05	128694
2014-11-12	54.86	55.74	54.86	55.52	131721
2014-11-13	55.48	55.94	55.46	55.52	45139
2014-11-14	55.21	56.22	54.82	56.08	314839
2014-11-17	55.79	56.54	55.42	56.38	282771
2014-11-18	56.50	57.30	56.50	56.70	354951
2014-11-19	56.64	56.91	56.09	56.77	150161
2014-11-20	56.56	57.10	56.28	56.91	180368
2014-11-21	57.55	57.55	57.02	57.20	206730
2014-11-24	57.50	57.62	57.22	57.31	244116
2014-11-25	57.44	57.67	57.16	57.33	198535
2014-11-26	57.30	58.16	56.66	57.90	331739
2014-11-28	58.03	59.00	57.54	58.76	171401
2014-12-01	58.76	58.76	57.59	57.83	391506
2014-12-02	56.84	57.89	54.50	55.52	573394
2014-12-03	55.43	58.26	55.31	57.89	437396
2014-12-04	56.79	56.85	54.41	54.60	462297
2014-12-05	53.74	53.85	53.23	53.56	657287
2014-12-08	53.05	53.46	52.65	52.78	258056
2014-12-09	52.44	53.65	52.02	53.58	441116
2014-12-10	53.34	53.58	52.82	53.07	323521
2014-12-11	53.52	54.91	53.52	54.80	524468
2014-12-12	54.30	54.72	53.64	53.73	334972
2014-12-15	54.00	54.16	53.00	53.29	265945
2014-12-16	53.00	53.73	52.98	53.32	320412
2014-12-17	53.40	54.23	52.89	54.16	276988
2014-12-18	54.46	56.03	53.28	56.02	552088
2014-12-19	55.67	55.96	54.91	55.01	451733
2014-12-22	55.20	55.28	54.58	54.93	288743
2014-12-23	55.37	55.98	55.07	55.70	256511
2014-12-24	55.71	56.11	55.51	55.88	118541
2014-12-26	56.08	56.40	55.46	55.72	210963
2014-12-29	55.75	56.69	55.75	56.02	259277
2014-12-30	56.08	56.18	55.07	55.74	201323
2014-12-31	55.95	56.70	55.47	55.87	286371
2015-01-02	56.06	56.37	54.86	55.48	193982
2015-01-05	55.54	55.78	54.31	55.22	563685
2015-01-06	55.53	56.55	54.51	56.39	980036
2015-01-07	56.70	57.54	56.39	57.34	809306
2015-01-08	57.80	58.43	57.48	58.20	478317
2015-01-09	58.09	58.09	55.86	56.22	458132
2015-01-12	56.13	56.50	54.69	55.62	418647
2015-01-13	56.00	56.76	54.80	55.51	349460
2015-01-14	54.82	55.18	53.75	54.62	325903
2015-01-15	54.77	54.83	53.18	53.70	454228
2015-01-16	53.59	54.84	53.14	54.76	329625
2015-01-20	54.81	54.81	53.74	54.33	529406
2015-01-21	54.20	54.55	53.88	54.23	597098
2015-01-22	54.23	55.65	54.04	55.58	496626
2015-01-23	55.58	55.88	54.97	55.38	396238
2015-01-26	55.64	57.67	55.51	57.65	449182
2015-01-27	57.00	57.70	56.32	57.60	386898
2015-01-28	58.00	58.17	56.90	56.96	411957
2015-01-29	56.96	57.92	56.67	57.83	428115
2015-01-30	57.49	57.99	56.31	56.35	421842
2015-02-02	56.75	57.81	56.39	57.65	386982
2015-02-03	58.04	59.17	57.69	58.83	415824
2015-02-04	58.74	59.27	58.31	58.62	336497
2015-02-05	58.88	59.27	58.52	59.02	260275
2015-02-06	59.17	59.92	58.93	59.84	291031
2015-02-09	59.67	60.12	59.03	59.15	300764
2015-02-10	59.20	59.35	58.63	59.09	265223
2015-02-11	59.08	59.36	58.65	59.19	174611
2015-02-12	59.39	59.71	59.09	59.63	176470
2015-02-13	59.57	59.57	58.84	59.19	242764
2015-02-17	59.18	59.90	58.83	59.83	273520
2015-02-18	59.55	59.82	58.80	59.72	294668
2015-02-19	59.58	59.93	59.22	59.92	297397
2015-02-20	59.86	60.27	59.33	60.23	269358
2015-02-23	60.10	61.34	60.10	60.94	407797
2015-02-24	61.05	62.03	60.41	61.91	504877
2015-02-25	61.92	62.49	61.79	62.27	300554
2015-02-26	62.32	62.81	62.16	62.43	294788
2015-02-27	62.52	62.56	61.59	61.66	306812
2015-03-02	61.77	62.34	61.13	61.35	414421
2015-03-03	61.79	63.03	61.54	62.41	416584
2015-03-04	62.41	62.47	61.43	62.32	295351
2015-03-05	62.50	62.50	61.10	61.37	363540
2015-03-06	63.00	63.94	60.86	61.35	789194
2015-03-09	61.50	61.58	60.79	61.43	325091
2015-03-10	61.16	61.40	60.22	60.46	404125
2015-03-11	60.64	61.01	60.10	60.66	344694
2015-03-12	60.98	61.97	60.96	61.78	455965
2015-03-13	61.77	62.37	60.79	61.66	420186
2015-03-16	62.37	62.37	61.83	62.17	515413
2015-03-17	62.24	62.35	61.87	62.28	374278
2015-03-18	62.35	62.97	62.07	62.61	656334
2015-03-19	62.62	63.50	62.51	63.39	414483
2015-03-20	63.85	63.85	63.26	63.54	845855
2015-03-23	63.71	64.12	63.50	63.90	269465
2015-03-24	63.84	64.18	63.52	63.74	317102
2015-03-25	63.76	63.79	63.11	63.19	313518
2015-03-26	62.69	62.69	62.06	62.35	410418
2015-03-27	62.43	63.40	62.17	63.29	319205
2015-03-30	63.73	64.09	63.72	63.80	450319
2015-03-31	63.78	63.96	62.87	63.21	385647
2015-04-01	63.09	63.23	62.50	62.97	309272
2015-04-02	63.22	64.34	63.22	63.95	530620
2015-04-06	63.92	64.65	63.75	64.38	1005119
2015-04-07	64.28	64.28	62.48	62.55	480955
2015-04-08	62.53	62.86	61.91	62.14	365031
2015-04-09	62.68	62.86	62.09	62.44	281274
2015-04-10	62.62	63.14	62.30	62.56	217067
2015-04-13	62.46	62.56	61.62	61.87	275159
2015-04-14	61.89	62.23	61.18	62.23	284556
2015-04-15	62.32	62.39	61.31	61.31	493397
2015-04-16	61.06	61.61	60.73	61.55	592168
2015-04-17	61.24	61.37	60.80	61.32	413066
2015-04-20	61.77	62.39	61.10	62.32	311134
2015-04-21	62.63	62.63	61.97	62.18	293152
2015-04-22	62.14	62.23	61.43	61.66	291147
2015-04-23	61.35	61.70	61.24	61.35	276356
2015-04-24	61.57	61.91	60.74	61.37	234411
2015-04-27	61.51	61.88	61.16	61.36	247941
2015-04-28	61.20	61.43	60.79	61.32	227130
2015-04-29	61.71	62.60	61.04	61.33	384973
2015-04-30	61.00	61.42	60.10	60.17	343155
2015-05-01	60.67	61.31	60.37	61.08	289481
2015-05-04	61.53	62.41	60.73	60.75	360012
2015-05-05	60.57	60.86	59.29	59.75	450469
2015-05-06	59.73	59.85	59.03	59.59	335253
2015-05-07	59.59	60.39	59.15	59.99	345509
2015-05-08	60.65	60.81	59.83	59.98	469782
2015-05-11	59.90	60.55	59.64	60.36	324841
2015-05-12	60.17	60.99	59.67	60.64	240731
2015-05-13	60.96	61.18	60.39	60.74	211200
2015-05-14	61.00	61.41	60.46	61.27	281151
2015-05-15	61.38	61.50	60.94	61.29	249351
2015-05-18	61.21	62.11	60.99	62.11	337328
2015-05-19	62.32	62.41	61.77	61.92	262015
2015-05-20	62.90	63.08	62.37	62.44	356759
2015-05-21	62.35	63.14	62.33	62.61	189728
2015-05-22	62.39	63.04	62.25	62.68	214109
2015-05-26	62.90	62.97	60.78	61.76	314410
2015-05-27	61.96	62.45	61.43	62.39	204433
2015-05-28	62.41	62.45	61.51	62.08	304527
2015-05-29	62.05	62.10	60.99	61.09	448568
2015-06-01	61.22	61.98	61.05	61.47	461123
2015-06-02	61.14	62.10	61.08	61.79	322966
2015-06-03	61.85	62.42	61.51	62.34	411292
2015-06-04	62.05	62.46	61.11	61.45	405833
2015-06-05	58.82	59.00	57.31	57.59	1649139
2015-06-08	57.41	58.32	56.70	58.01	975407
2015-06-09	57.99	58.21	57.53	57.59	538074
2015-06-10	58.06	58.24	57.59	57.75	549082
2015-06-11	57.77	58.54	57.77	58.22	528685
2015-06-12	58.08	58.71	57.96	58.63	320609
2015-06-15	58.10	58.32	57.27	57.50	616010
2015-06-16	57.65	57.82	57.33	57.79	395031
2015-06-17	57.81	58.06	57.40	57.74	411177
2015-06-18	57.83	58.57	57.67	58.17	487158
2015-06-19	57.99	58.42	57.69	57.99	547018
2015-06-22	58.50	58.50	57.59	58.00	695602
2015-06-23	58.12	58.41	57.87	58.28	420249
2015-06-24	58.06	58.49	57.38	57.46	248897
2015-06-25	57.95	58.30	57.24	57.82	466685
2015-06-26	57.98	58.11	57.74	58.01	466470
2015-06-29	57.47	57.47	56.59	56.76	529937
2015-06-30	57.24	57.24	55.89	56.28	629056
2015-07-01	56.78	56.88	56.17	56.59	569971
2015-07-02	56.39	56.86	55.94	56.06	494892
2015-07-06	55.66	56.30	55.57	56.20	1164634
2015-07-07	56.59	56.59	55.69	56.45	499854
2015-07-08	55.95	56.53	55.17	55.33	382970
2015-07-09	56.08	56.08	55.05	55.34	447135
2015-07-10	56.10	56.10	55.51	55.86	354301
2015-07-13	56.28	56.68	55.96	56.38	410740
2015-07-14	56.26	56.42	55.90	56.10	330612
2015-07-15	56.08	56.33	55.65	55.73	268783
2015-07-16	55.96	55.96	55.27	55.41	356389
2015-07-17	55.50	55.50	54.86	55.16	212023
2015-07-20	55.12	55.22	54.65	54.73	196989
2015-07-21	54.66	55.08	54.52	54.58	351018
2015-07-22	54.46	55.79	54.13	55.38	338376
2015-07-23	55.39	56.34	55.31	55.43	396343
2015-07-24	55.40	55.59	54.75	54.84	366805
2015-07-27	54.53	54.62	53.74	53.88	297127
2015-07-28	54.06	54.56	53.60	54.49	221563
2015-07-29	54.40	55.23	54.40	55.14	224547
2015-07-30	54.96	55.70	54.57	55.60	227434
2015-07-31	55.78	56.13	55.30	55.88	267216
2015-08-03	55.86	55.89	55.26	55.68	237029
2015-08-04	55.62	55.95	55.24	55.37	227971
2015-08-05	55.39	56.52	55.38	56.20	276186
2015-08-06	56.26	56.26	55.15	55.64	202448
2015-08-07	55.54	56.06	55.41	56.00	235892
2015-08-10	56.21	56.84	55.93	56.77	321027
2015-08-11	56.20	56.27	55.56	55.95	222307
2015-08-12	55.35	55.67	54.24	55.27	284424
2015-08-13	55.30	56.16	54.91	55.95	168543
2015-08-14	56.02	56.44	55.77	56.14	162781
2015-08-17	55.91	57.10	55.65	57.10	206880
2015-08-18	57.00	57.35	56.75	57.25	236771
2015-08-19	57.18	57.18	56.54	56.77	271443
2015-08-20	56.18	56.41	55.30	55.38	237586
2015-08-21	54.93	55.08	53.72	54.07	300730
2015-08-24	51.14	54.00	50.73	52.10	514897
2015-08-25	53.01	53.34	51.78	51.82	414160
2015-08-26	52.99	53.51	51.80	53.37	303999
2015-08-27	53.75	54.16	52.65	53.71	381696
2015-08-28	53.37	54.37	53.37	54.23	242906
2015-08-31	54.10	55.30	54.03	54.58	482199
2015-09-01	53.67	54.58	53.13	53.30	529803
2015-09-02	54.05	54.05	52.98	53.64	429577
2015-09-03	54.04	54.95	54.00	54.68	336660
2015-09-04	53.95	54.60	53.53	53.81	255229
2015-09-08	54.61	55.05	54.26	55.00	249079
2015-09-09	55.37	55.57	54.49	54.62	232882
2015-09-10	54.77	55.08	54.21	54.49	286860
2015-09-11	54.38	54.38	53.69	54.12	310830
2015-09-14	54.53	54.80	54.20	54.32	240065
2015-09-15	54.67	55.56	54.17	55.39	585718
2015-09-16	55.54	56.27	55.23	56.02	426404
2015-09-17	56.05	56.62	55.37	55.71	401342
2015-09-18	54.81	54.93	53.93	54.04	595836
2015-09-21	54.37	55.24	53.96	54.56	961387
2015-09-22	50.29	52.86	50.12	51.32	1729754
2015-09-23	51.32	51.72	50.51	51.08	644335
2015-09-24	50.79	51.62	50.35	51.34	914931
2015-09-25	52.00	52.31	51.16	51.64	559214
2015-09-28	51.29	51.54	50.42	50.68	564039
2015-09-29	51.45	51.84	50.43	51.32	853476
2015-09-30	52.90	52.90	51.74	51.80	716966
2015-10-01	51.96	52.05	51.10	51.71	544932
2015-10-02	51.66	52.50	51.36	52.49	510983
2015-10-05	52.83	53.41	52.44	53.19	617824
2015-10-06	53.19	53.69	52.99	53.09	386635
2015-10-07	53.51	54.60	53.06	54.31	363941
2015-10-08	54.38	55.48	54.13	55.38	344999
2015-10-09	55.50	55.67	55.26	55.37	293942
2015-10-12	55.40	55.57	54.98	55.48	311600
2015-10-13	55.28	55.66	54.64	54.65	299730
2015-10-14	54.53	54.81	53.56	53.63	311377
2015-10-15	53.70	54.47	53.24	53.94	351933
2015-10-16	54.01	54.52	53.77	54.38	290554
2015-10-19	54.29	54.94	54.10	54.36	323870
2015-10-20	54.28	54.94	54.02	54.45	225049
2015-10-21	54.93	55.26	53.51	53.56	316180
2015-10-22	53.77	54.44	53.52	53.97	268752
2015-10-23	54.45	54.62	53.75	54.21	259442
2015-10-26	54.20	54.77	54.04	54.67	308806
2015-10-27	54.50	54.59	53.05	53.27	390575
2015-10-28	53.47	54.44	53.14	54.44	240684
2015-10-29	54.19	54.19	53.50	53.93	355515
2015-10-30	53.99	54.41	53.57	54.08	305097
2015-11-02	54.14	55.02	53.82	54.76	336070
2015-11-03	54.65	55.13	54.53	55.01	458523
2015-11-04	55.01	55.59	54.85	55.27	304014
2015-11-05	55.37	55.67	55.02	55.35	276960
2015-11-06	55.39	55.70	55.01	55.66	277872
2015-11-09	55.67	55.88	55.18	55.45	263907
2015-11-10	55.35	56.47	55.24	56.25	375330
2015-11-11	56.34	56.40	55.97	56.00	244618
2015-11-12	55.76	55.99	54.99	55.03	380058
2015-11-13	54.70	55.11	53.47	53.55	344226
2015-11-16	53.53	53.86	53.48	53.73	311691
2015-11-17	53.92	54.14	53.45	53.61	160962
2015-11-18	53.91	55.63	53.62	55.57	424047
2015-11-19	55.72	55.93	55.30	55.55	160286
2015-11-20	56.00	56.50	55.86	56.21	139684
2015-11-23	56.21	56.28	55.48	55.67	271919
2015-11-24	55.41	56.58	55.32	56.38	420698
2015-11-25	56.42	57.36	56.42	57.14	352245
2015-11-27	57.35	57.74	56.87	57.50	140595
2015-11-30	57.75	58.22	57.49	57.92	855768
2015-12-01	61.48	62.99	60.00	60.44	1359605
2015-12-02	59.96	60.02	57.82	58.77	864988
2015-12-03	59.00	59.00	57.39	57.58	496689
2015-12-04	57.66	58.42	57.47	58.38	543841
2015-12-07	58.47	58.61	57.85	58.06	326910
2015-12-08	57.87	57.99	57.25	57.59	381348
2015-12-09	57.46	58.12	56.78	56.91	401412
2015-12-10	57.01	57.93	56.65	57.66	532597
2015-12-11	57.03	57.19	56.61	56.80	407630
2015-12-14	57.08	57.57	55.65	56.42	421656
2015-12-15	57.09	57.26	56.20	56.67	505816
2015-12-16	57.27	57.86	56.60	57.66	524378
2015-12-17	57.22	57.22	55.88	55.94	682554
2015-12-18	55.67	55.67	54.67	55.08	845991
2015-12-21	55.62	56.08	55.27	56.04	446132
2015-12-22	56.36	56.56	55.68	55.95	342290
2015-12-23	56.20	56.62	56.00	56.51	394896
2015-12-24	56.46	56.96	56.23	56.62	215374
2015-12-28	56.56	56.74	56.02	56.42	235323
2015-12-29	56.81	57.59	56.55	57.46	381433
2015-12-30	57.19	57.94	57.14	57.32	485064
2015-12-31	57.12	57.25	56.15	56.15	349008
2016-01-04	56.72	56.99	54.63	55.34	595549
2016-01-05	55.42	55.72	54.44	54.87	453121
2016-01-06	54.08	54.38	53.18	53.80	1141698
2016-01-07	53.00	53.15	51.88	51.98	450869
2016-01-08	52.55	52.57	50.84	50.90	525181
2016-01-11	51.32	51.69	50.33	50.92	506104
2016-01-12	51.39	51.52	50.03	50.95	381548
2016-01-13	51.11	51.54	49.72	49.95	899790
2016-01-14	49.88	50.41	49.00	49.98	469283
2016-01-15	48.46	49.45	48.09	49.25	751626
2016-01-19	49.70	50.15	48.92	49.74	842408
2016-01-20	48.84	49.85	47.59	49.31	740888
2016-01-21	49.54	50.98	49.13	49.85	877503
2016-01-22	50.87	51.19	50.35	50.77	559679
2016-01-25	50.49	51.46	49.98	50.11	653840
2016-01-26	50.05	51.77	50.02	51.71	595289
2016-01-27	51.38	51.80	50.85	51.17	480028
2016-01-28	51.25	51.69	50.49	51.10	686408
2016-01-29	51.18	52.47	51.17	52.43	476398
2016-02-01	51.93	53.38	51.21	53.02	676545
2016-02-02	52.51	52.74	50.63	50.96	640693
2016-02-03	51.50	51.58	49.81	50.67	562995
2016-02-04	50.51	51.48	50.07	51.39	376512
2016-02-05	51.20	51.66	49.60	49.77	403616
2016-02-08	49.01	50.09	47.90	48.93	434660
2016-02-09	48.15	49.16	47.90	48.70	368044
2016-02-10	48.94	49.57	48.25	48.65	338869
2016-02-11	47.75	48.63	47.56	48.06	425318
2016-02-12	48.60	49.84	48.48	49.60	381945
2016-02-16	50.33	51.72	49.88	51.36	705602
2016-02-17	51.86	52.79	51.49	52.21	312475
2016-02-18	52.20	52.61	51.74	52.31	282643
2016-02-19	51.90	52.92	51.59	52.88	377142
2016-02-22	53.23	54.23	53.23	54.16	402987
2016-02-23	53.88	54.09	53.49	53.57	389010
2016-02-24	52.88	54.19	52.19	54.11	501615
2016-02-25	54.13	55.34	53.85	55.30	485084
2016-02-26	55.48	56.01	55.27	55.69	485340
2016-02-29	55.79	56.08	55.31	55.38	410496
2016-03-01	55.81	56.17	55.58	55.85	603200
2016-03-02	55.89	56.05	55.01	55.91	568302
2016-03-03	55.92	56.76	55.76	56.61	487861
2016-03-04	56.66	56.66	55.94	56.40	476892
2016-03-07	56.08	57.07	55.87	56.41	492522
2016-03-08	60.57	62.50	59.09	59.98	2250044
2016-03-09	60.29	61.14	60.07	60.72	608193
2016-03-10	60.94	61.16	58.37	59.47	688626
2016-03-11	60.24	60.99	59.83	60.90	463080
2016-03-14	60.97	61.16	60.39	60.79	367885
2016-03-15	60.99	60.99	60.02	60.55	326868
2016-03-16	60.60	61.65	60.50	61.62	346654
2016-03-17	61.51	61.60	60.79	61.40	378923
2016-03-18	61.37	62.42	61.03	62.24	668303
2016-03-21	62.33	63.32	62.17	62.64	650896
2016-03-22	62.64	63.22	62.05	62.35	527024
2016-03-23	62.20	62.20	61.21	61.21	345295
2016-03-24	61.05	61.66	60.68	61.62	346617
2016-03-28	61.89	62.31	61.45	61.79	302469
2016-03-29	61.80	64.00	61.55	63.62	516786
2016-03-30	63.88	64.14	63.20	63.71	395927
2016-03-31	63.86	64.29	63.63	63.77	337188
2016-04-01	63.51	63.86	62.67	63.62	481719
2016-04-04	63.65	63.96	62.31	62.59	505125
2016-04-05	61.97	62.89	61.61	62.07	535946
2016-04-06	61.98	62.35	61.60	62.17	348749
2016-04-07	61.97	62.14	60.50	60.79	412961
2016-04-08	61.42	61.60	60.89	61.20	278161
2016-04-11	61.61	61.83	60.65	60.66	238855
2016-04-12	61.01	62.14	60.66	61.48	310247
2016-04-13	61.94	63.54	61.55	63.33	451031
2016-04-14	63.55	64.13	63.16	63.65	382317
2016-04-15	63.35	63.73	63.01	63.35	290807
2016-04-18	63.27	63.87	63.27	63.60	239179
2016-04-19	63.87	64.79	63.29	63.37	375000
2016-04-20	63.40	63.81	62.93	63.42	303568
2016-04-21	63.70	63.95	62.84	62.86	243472
2016-04-22	62.77	63.66	62.76	63.17	289859
2016-04-25	63.10	63.21	62.70	63.16	201631
2016-04-26	63.30	64.28	62.90	64.12	325011
2016-04-27	63.94	64.42	63.57	64.31	223082
2016-04-28	64.11	64.36	63.55	63.65	302002
2016-04-29	63.62	64.20	63.16	64.02	476637
2016-05-02	64.02	64.48	63.28	64.41	440607
2016-05-03	64.19	64.19	62.85	62.96	555348
2016-05-04	62.80	62.87	61.96	62.43	534908
2016-05-05	62.76	63.74	62.37	63.27	483511
2016-05-06	63.16	64.44	63.16	64.38	412934
2016-05-09	64.50	65.80	64.36	65.30	845311
2016-05-10	65.74	66.22	65.32	65.45	667867
2016-05-11	65.26	65.43	64.38	64.49	473590
2016-05-12	64.93	65.68	64.27	64.86	521013
2016-05-13	64.83	65.30	63.98	64.05	445713
2016-05-16	64.05	65.28	63.90	65.21	494490
2016-05-17	64.83	64.90	62.64	62.86	763360
2016-05-18	62.80	64.19	62.52	63.14	500882
2016-05-19	63.00	63.31	61.81	62.71	424819
2016-05-20	63.05	64.02	62.78	63.43	396197
2016-05-23	63.34	63.75	62.81	63.24	251673
2016-05-24	63.57	64.18	63.44	63.99	344580
2016-05-25	64.13	64.74	64.02	64.28	281195
2016-05-26	64.53	64.71	64.09	64.43	278148
2016-05-27	64.51	65.07	64.51	64.97	262026
2016-05-31	64.98	65.71	64.50	65.00	636373
2016-06-01	64.78	64.95	63.45	64.67	627293
2016-06-02	64.58	64.85	63.98	64.71	456605
2016-06-03	64.66	65.09	63.65	64.45	603056
2016-06-06	64.45	65.00	63.70	64.80	976093
2016-06-07	66.74	69.76	66.14	68.55	2216712
2016-06-08	68.15	68.83	67.72	68.18	992841
2016-06-09	68.12	68.52	67.31	67.72	638923
2016-06-10	67.55	67.97	66.49	66.59	494077
2016-06-13	66.15	66.25	65.21	65.24	696537
2016-06-14	65.36	65.55	64.33	64.78	529303
2016-06-15	65.14	65.21	64.46	64.27	919968
2016-06-16	64.01	64.69	63.52	64.55	379753
2016-06-17	64.10	64.51	63.97	64.00	594526
2016-06-20	64.69	65.16	64.15	64.45	699533
2016-06-21	64.54	64.65	64.25	64.34	456498
2016-06-22	64.64	65.57	64.34	65.27	611383
2016-06-23	66.04	66.46	65.78	66.30	641905
2016-06-24	63.36	64.48	62.23	62.90	1289788
2016-06-27	61.99	62.01	60.05	60.66	991057
2016-06-28	61.14	62.30	61.07	62.01	812330
2016-06-29	62.95	63.73	62.50	63.60	492946
2016-06-30	63.82	64.74	63.41	64.74	507681
2016-07-01	66.15	70.87	65.97	69.18	2215432
2016-07-05	68.21	68.91	67.50	67.94	989800
2016-07-06	67.67	69.50	67.39	69.38	1141453
2016-07-07	69.51	70.00	69.26	69.89	674552
2016-07-08	70.23	71.33	70.17	71.19	837679
2016-07-11	71.74	72.23	71.40	71.76	752517
2016-07-12	72.48	73.19	72.15	73.05	658683
2016-07-13	73.13	73.17	72.46	72.82	462499
2016-07-14	73.77	74.00	73.16	73.40	587227
2016-07-15	73.77	74.08	73.24	73.77	608748
2016-07-18	73.59	74.01	73.28	73.97	569064
2016-07-19	73.89	74.14	73.44	73.64	483370
2016-07-20	73.68	74.00	73.45	73.88	376529
2016-07-21	73.99	74.36	73.59	74.12	435029
2016-07-22	74.00	74.16	73.61	74.11	375559
2016-07-25	74.00	74.22	73.61	74.03	297278
2016-07-26	74.00	74.82	73.93	74.72	427136
2016-07-27	74.78	75.20	74.65	75.12	495698
2016-07-28	74.79	75.38	74.12	75.14	380566
2016-07-29	76.27	76.76	75.93	76.54	630514
2016-08-01	76.68	76.93	75.97	76.77	497337
2016-08-02	76.39	76.39	74.94	75.24	680311
2016-08-03	75.32	75.75	74.75	75.75	295280
2016-08-04	75.82	77.30	75.82	77.14	621505
2016-08-05	77.48	78.07	76.88	76.92	449108
2016-08-08	76.91	77.18	76.59	76.82	494023
2016-08-09	77.31	77.39	76.32	76.40	525359
2016-08-10	76.51	76.85	76.23	76.60	355642
2016-08-11	77.25	78.22	77.17	78.06	343958
2016-08-12	78.00	78.25	77.74	77.93	290020
2016-08-15	78.00	78.82	78.00	78.72	297891
2016-08-16	78.55	78.55	77.53	77.58	306667
2016-08-17	77.70	77.88	77.17	77.84	309708
2016-08-18	77.85	79.91	77.72	79.71	451483
2016-08-19	79.20	79.40	77.71	79.21	692240
2016-08-22	79.07	79.47	78.58	79.46	389452
2016-08-23	79.76	80.43	79.76	80.01	451016
2016-08-24	80.00	80.48	79.76	80.02	331138
2016-08-25	79.85	80.55	79.75	80.30	354837
2016-08-26	80.47	81.28	80.03	80.24	496787
2016-08-29	80.93	81.55	80.44	81.49	514765
2016-08-30	81.55	81.76	81.15	81.48	445985
2016-08-31	81.32	81.41	80.62	81.15	366995
2016-09-01	81.25	82.01	80.80	81.07	438235
2016-09-02	81.42	82.10	81.11	81.88	272998
2016-09-06	82.36	82.98	81.95	82.68	571450
2016-09-07	82.89	83.62	82.33	83.04	446255
2016-09-08	82.74	83.06	81.66	81.88	561311
2016-09-09	80.93	81.31	77.98	77.98	955797
2016-09-12	77.16	77.80	75.05	77.16	1574990
2016-09-13	77.69	79.97	76.81	77.21	1193373
2016-09-14	77.69	78.83	77.69	78.81	801627
2016-09-15	78.91	80.12	78.67	79.89	422090
2016-09-16	79.68	79.88	78.73	79.11	835122
2016-09-19	80.04	81.31	79.48	80.19	572591
2016-09-20	80.87	80.96	79.33	79.65	535549
2016-09-21	80.25	80.84	79.54	80.41	498921
2016-09-22	81.16	82.24	81.16	82.04	712755
2016-09-23	81.63	82.06	80.53	81.67	653721
2016-09-26	81.48	82.90	81.24	82.74	1271546
2016-09-27	85.86	86.66	83.75	85.66	3336320
2016-09-28	85.96	87.08	85.36	86.55	1166939
2016-09-29	86.41	86.75	85.04	85.30	1114526
2016-09-30	85.55	85.90	84.68	84.70	799801
2016-10-03	84.59	85.87	84.32	85.85	783267
2016-10-04	86.16	86.79	85.24	85.78	847357
2016-10-05	86.26	86.74	85.80	85.84	491040
2016-10-06	85.39	85.90	84.78	85.81	532430
2016-10-07	85.46	85.46	84.34	84.85	703855
2016-10-10	85.23	85.99	84.64	84.69	511441
2016-10-11	84.79	85.02	83.30	83.63	647773
2016-10-12	83.67	83.92	83.36	83.44	803118
2016-10-13	82.82	83.58	81.94	83.26	537436
2016-10-14	83.78	84.23	82.68	82.80	389514
2016-10-17	82.77	83.44	81.90	82.27	545282
2016-10-18	83.14	83.25	81.60	81.78	645230
2016-10-19	81.75	82.46	81.44	81.64	640513
2016-10-20	81.56	81.56	80.60	81.22	498218
2016-10-21	80.98	82.06	80.71	81.85	368820
2016-10-24	82.66	82.67	81.66	82.30	446547
2016-10-25	82.07	82.47	80.27	80.97	521943
2016-10-26	80.50	81.37	80.05	80.59	585709
2016-10-27	80.94	80.99	78.65	78.75	638833
2016-10-28	78.78	79.80	78.67	79.34	524505
2016-10-31	79.48	79.56	78.94	79.31	510264
2016-11-01	79.45	79.58	76.15	76.44	1077898
2016-11-02	76.10	76.65	75.71	76.14	707536
2016-11-03	75.92	76.24	74.39	74.53	578917
2016-11-04	74.40	75.43	74.00	75.22	673773
2016-11-07	76.72	77.08	76.12	76.63	595795
2016-11-08	76.58	77.60	76.18	77.41	477124
2016-11-09	76.06	78.24	75.08	77.99	692889
2016-11-10	78.50	79.84	77.91	79.31	770901
2016-11-11	79.01	82.75	78.84	82.57	894935
2016-11-14	82.91	85.53	82.91	84.67	945178
2016-11-15	84.71	86.28	84.71	85.92	549637
2016-11-16	85.67	86.05	85.43	86.02	465642
2016-11-17	86.09	87.72	86.01	87.61	616319
2016-11-18	87.75	87.85	86.49	86.51	531856
2016-11-21	86.95	87.27	86.27	87.11	372454
2016-11-22	87.25	88.73	86.81	88.57	628468
2016-11-23	88.43	89.68	88.27	89.58	638656
2016-11-25	89.98	91.51	89.95	90.67	609583
2016-11-28	91.15	91.99	89.96	90.44	1344441
2016-11-29	98.09	104.38	98.06	101.84	5270689
2016-11-30	102.32	102.58	99.58	100.57	2048913
2016-12-01	100.36	103.08	100.18	102.98	1456997
2016-12-02	102.89	102.89	101.08	101.48	693653
2016-12-05	102.20	105.28	102.01	103.41	797072
2016-12-06	103.53	104.51	102.37	104.48	636728
2016-12-07	104.05	108.45	103.10	106.47	1266689
2016-12-08	107.02	107.49	104.83	106.71	921029
2016-12-09	106.61	106.99	105.05	105.20	622637
2016-12-12	104.36	105.30	102.05	103.67	659335
2016-12-13	103.75	104.62	102.28	103.02	643874
2016-12-14	103.03	103.88	102.24	102.43	437376
2016-12-15	103.00	103.92	102.33	102.98	530049
2016-12-16	103.61	104.98	103.52	104.19	1286279
2016-12-19	104.36	104.77	102.73	104.66	413202
2016-12-20	105.01	106.68	105.01	106.12	492571
2016-12-21	106.57	107.33	104.63	104.64	433119
2016-12-22	104.81	104.81	102.13	102.71	562741
2016-12-23	102.33	102.88	101.00	102.70	300113
2016-12-27	103.22	103.69	102.41	102.91	299749
2016-12-28	102.62	103.18	100.67	100.81	322771
2016-12-29	100.67	101.55	100.23	100.73	396953
2016-12-30	101.00	101.24	99.47	100.05	388720
2017-01-03	100.18	100.93	98.54	100.48	848965
2017-01-04	100.50	103.67	100.50	103.57	760935
2017-01-05	103.01	103.32	101.62	101.69	516111
2017-01-06	101.98	103.40	101.50	102.17	436025
2017-01-09	102.01	102.37	100.84	101.06	495376
2017-01-10	100.98	102.39	100.92	101.86	494384
2017-01-11	102.05	102.18	101.01	101.63	382577
2017-01-12	101.82	101.82	100.16	101.65	420677
2017-01-13	102.04	102.92	101.58	102.89	330371
2017-01-17	102.05	102.48	100.24	100.92	382308
2017-01-18	101.18	101.71	100.67	101.54	297893
2017-01-19	101.77	102.47	100.01	100.79	274955
2017-01-20	100.74	101.01	98.83	99.56	495189
2017-01-23	99.42	99.69	98.12	98.43	365151
2017-01-24	98.52	101.48	98.52	101.41	889941
2017-01-25	101.72	105.55	101.72	105.26	812554
2017-01-26	105.43	106.34	104.93	106.04	471671
2017-01-27	105.77	105.92	104.46	105.19	442364
2017-01-30	104.30	105.19	103.00	104.24	548924
2017-01-31	104.30	104.30	102.97	103.50	507099
2017-02-01	103.76	104.96	103.49	104.06	508216
2017-02-02	104.07	104.49	102.77	103.44	331679
2017-02-03	104.01	105.75	103.80	104.78	355208
2017-02-06	105.00	105.25	103.72	104.47	314050
2017-02-07	104.67	104.67	103.49	104.51	429717
2017-02-08	106.76	109.85	106.60	108.75	976445
2017-02-09	109.00	110.80	108.00	110.65	715642
2017-02-10	111.40	111.40	108.83	109.09	491969
2017-02-13	109.91	109.91	108.35	108.86	519421
2017-02-14	108.85	109.97	108.09	109.78	372030
2017-02-15	109.64	111.81	109.34	111.32	437470
2017-02-16	111.39	111.73	110.02	111.29	545944
2017-02-17	110.73	110.88	110.09	110.72	312145
2017-02-21	111.75	112.30	110.31	111.20	474881
2017-02-22	111.24	111.95	111.06	111.42	463040
2017-02-23	112.00	112.20	109.61	110.16	363440
2017-02-24	109.37	111.45	109.05	111.45	320055
2017-02-27	110.93	112.89	110.93	112.85	517622
2017-02-28	112.10	112.34	110.63	110.82	475596
2017-03-01	111.93	114.51	111.93	113.55	579566
2017-03-02	113.75	114.34	113.00	113.72	357927
2017-03-03	113.90	115.39	112.85	113.94	426742
2017-03-06	115.31	115.74	113.50	115.42	1396536
2017-03-07	110.80	111.00	102.55	104.01	4040975
2017-03-08	104.30	105.00	100.84	101.45	1908247
2017-03-09	101.50	101.76	98.23	99.24	1563331
2017-03-10	99.70	100.79	97.22	99.56	1662051
2017-03-13	99.36	99.47	96.54	97.31	1619157
2017-03-14	97.00	97.02	94.58	96.70	1256802
2017-03-15	97.28	98.90	97.00	98.66	1407313
2017-03-16	98.98	99.61	97.45	98.88	1084988
2017-03-17	99.49	99.49	97.23	98.24	1135328
2017-03-20	98.35	98.41	97.36	97.61	907093
2017-03-21	98.10	98.22	94.21	94.26	999233
2017-03-22	94.99	97.91	94.10	97.85	1129831
2017-03-23	97.69	98.93	97.23	97.44	833511
2017-03-24	97.93	98.30	97.00	97.48	542053
2017-03-27	96.28	97.62	94.60	97.01	694733
2017-03-28	96.96	99.61	96.96	98.73	818843
2017-03-29	98.66	98.66	96.83	97.16	696565
2017-03-30	97.13	98.20	96.56	96.79	496531
2017-03-31	96.88	97.16	96.09	96.13	501890
2017-04-03	96.14	96.39	93.85	94.49	759347
2017-04-04	94.00	94.07	91.91	92.46	943376
2017-04-05	92.88	93.38	90.69	90.79	1032403
2017-04-06	90.50	91.78	89.35	91.67	906789
2017-04-07	91.52	92.63	91.03	91.79	711633
2017-04-10	91.74	92.52	90.58	91.37	713231
2017-04-11	91.12	92.00	90.67	91.94	518979
2017-04-12	91.82	91.82	89.23	89.45	699636
2017-04-13	89.19	90.71	88.87	89.41	836886
2017-04-17	89.68	90.84	89.68	90.58	373566
2017-04-18	90.18	90.97	89.78	90.76	558399
2017-04-19	91.66	93.41	90.96	91.11	781444
2017-04-20	91.53	92.57	91.52	92.32	444056
2017-04-21	92.26	92.29	90.80	91.80	504885
2017-04-24	93.17	94.91	92.13	94.82	737942
2017-04-25	95.68	98.68	95.68	96.56	1189154
2017-04-26	96.59	98.08	96.59	97.34	591124
2017-04-27	97.94	98.92	96.90	97.51	453533
2017-04-28	97.81	98.00	96.14	96.18	497583
2017-05-01	96.72	97.70	95.19	96.26	477408
2017-05-02	96.10	96.48	93.66	94.32	873182
2017-05-03	93.83	94.80	93.47	94.08	445914
2017-05-04	94.32	94.64	92.26	92.92	653689
2017-05-05	93.45	93.89	92.70	93.15	461532
2017-05-08	93.06	93.63	91.55	91.79	476860
2017-05-09	92.00	92.98	91.67	91.93	584379
2017-05-10	91.84	94.43	91.80	94.37	822630
2017-05-11	94.29	94.77	92.77	94.54	547765
2017-05-12	94.06	95.08	93.78	93.99	421856
2017-05-15	94.10	95.91	93.57	95.01	581920
2017-05-16	95.70	98.08	94.18	96.32	1015415
2017-05-17	94.84	95.33	90.80	92.14	979631
2017-05-18	91.79	94.53	91.44	93.92	707873
2017-05-19	93.95	94.16	92.93	93.29	729304
2017-05-22	93.52	94.57	93.04	93.70	531292
2017-05-23	93.82	93.82	91.92	92.51	784177
2017-05-24	92.83	93.95	91.95	93.06	494865
2017-05-25	93.23	93.63	91.40	91.98	736596
2017-05-26	91.45	92.05	89.82	91.40	829047
2017-05-30	91.40	91.69	90.12	90.80	636352
2017-05-31	91.44	91.63	87.96	90.53	725038
2017-06-01	91.29	93.20	90.56	92.51	709803
2017-06-02	93.06	95.07	92.76	93.64	940489
2017-06-05	94.00	95.34	92.56	94.69	2057676
2017-06-06	106.17	106.59	102.87	104.26	4865927
2017-06-07	104.93	105.14	101.97	102.03	1829674
2017-06-08	102.03	103.66	101.82	103.03	1166936
2017-06-09	103.32	103.50	101.61	102.35	1217650
2017-06-12	102.35	104.49	101.47	103.84	1161007
2017-06-13	104.27	106.88	103.96	105.93	976058
2017-06-14	105.92	106.59	105.10	105.80	658927
2017-06-15	105.00	106.33	104.65	105.59	598401
2017-06-16	105.74	106.29	104.70	105.13	726536
2017-06-19	106.00	107.00	104.80	106.53	659959
2017-06-20	106.82	107.49	105.41	105.10	660840
2017-06-21	106.00	107.07	105.50	107.03	570133
2017-06-22	107.69	108.02	106.77	107.14	588054
2017-06-23	107.07	108.10	106.86	107.94	921561
2017-06-26	108.03	109.64	107.52	108.80	620462
2017-06-27	108.72	109.43	107.30	107.33	442929
2017-06-28	107.93	109.91	107.75	108.59	627856
2017-06-29	107.50	107.50	104.18	105.51	1361848
2017-06-30	105.00	106.00	104.49	104.52	552372
2017-07-03	104.87	107.59	104.87	106.67	425251
2017-07-05	106.70	106.81	104.42	104.88	494201
2017-07-06	103.68	104.87	102.88	103.13	673429
2017-07-07	103.00	103.39	101.50	103.15	606477
2017-07-10	103.10	103.25	101.54	102.97	474201
2017-07-11	102.92	103.67	101.09	102.65	535622
2017-07-12	103.43	104.81	102.97	103.32	404569
2017-07-13	103.59	104.72	103.35	103.91	290326
2017-07-14	103.98	105.76	103.98	105.44	446184
2017-07-17	105.44	106.37	104.82	104.88	441443
2017-07-18	104.82	105.22	103.72	103.98	277827
2017-07-19	104.19	105.29	103.20	104.79	449973
2017-07-20	105.25	105.76	104.47	105.22	308237
2017-07-21	104.74	104.92	104.00	104.19	291315
2017-07-24	104.20	105.85	104.06	105.37	351009
2017-07-25	105.92	107.90	105.41	107.10	643865
2017-07-26	107.33	107.94	106.82	107.17	332245
2017-07-27	107.42	107.66	105.28	106.59	349243
2017-07-28	106.50	106.50	104.64	105.39	367246
2017-07-31	105.79	106.68	105.11	105.35	472718
2017-08-01	105.83	106.25	104.95	105.68	362860
2017-08-02	105.62	105.92	102.50	103.80	486835
2017-08-03	103.92	104.95	102.04	102.46	476946
2017-08-04	102.90	105.13	102.17	104.68	554727
2017-08-07	104.70	106.08	104.25	105.31	440310
2017-08-08	105.02	105.64	104.51	104.75	330403
2017-08-09	104.22	104.74	102.86	103.39	247590
2017-08-10	102.86	103.34	101.01	101.70	367074
2017-08-11	101.50	104.96	101.34	104.55	677078
2017-08-14	105.40	107.27	105.23	106.67	428530
2017-08-15	106.80	106.80	105.02	105.55	387655
2017-08-16	105.75	105.93	105.00	105.75	418919
2017-08-17	105.12	106.00	102.55	102.59	308251
2017-08-18	102.71	103.12	101.00	102.73	327918
2017-08-21	102.61	103.68	102.27	103.45	755371
2017-08-22	103.83	104.45	103.12	103.90	274488
2017-08-23	103.49	103.98	102.65	103.68	224905
2017-08-24	104.16	104.62	102.91	103.44	196277
2017-08-25	103.92	104.34	103.18	103.59	348969
2017-08-28	105.24	113.65	105.01	108.71	3378126
2017-08-29	107.91	108.60	106.03	107.37	591060
2017-08-30	107.65	109.01	107.50	108.56	545664
2017-08-31	109.19	110.11	107.21	108.64	411220
2017-09-01	109.00	109.22	107.11	109.01	438353
2017-09-05	108.97	111.43	108.85	110.74	924940
2017-09-06	111.29	112.27	110.24	111.11	741433
2017-09-07	111.32	111.51	109.09	109.47	480107
2017-09-08	108.90	109.87	108.23	109.70	469210
2017-09-11	110.32	111.67	109.59	109.83	533199
2017-09-12	109.86	110.81	108.87	110.75	412371
2017-09-13	110.67	113.63	110.28	112.62	715364
2017-09-14	112.56	113.40	112.50	112.84	446067
2017-09-15	112.86	114.30	112.62	113.14	693266
2017-09-18	113.62	115.80	113.27	113.98	621240
2017-09-19	114.16	115.04	113.19	114.90	387269
2017-09-20	114.82	115.34	113.92	114.46	830259
2017-09-21	114.31	116.34	114.01	115.33	376736
2017-09-22	115.48	115.85	114.01	114.94	432924
2017-09-25	115.67	117.45	115.25	117.05	678439
2017-09-26	117.27	118.45	116.28	117.24	679833
2017-09-27	118.23	120.41	117.33	119.99	1877359
2017-09-28	123.87	124.16	119.50	123.07	2505088
2017-09-29	123.40	127.12	123.04	125.91	1395219
2017-10-02	126.28	128.05	125.25	127.87	1451895
2017-10-03	128.36	129.71	127.72	128.10	945943
2017-10-04	127.81	127.81	122.74	125.92	1070848
2017-10-05	126.11	127.56	125.66	127.12	815737
2017-10-06	126.69	129.37	126.34	129.07	720339
2017-10-09	129.20	129.88	128.66	129.20	7170223
2017-10-10	129.87	129.87	128.00	128.36	484831
2017-10-11	128.77	129.73	127.55	127.77	545933
2017-10-12	127.60	128.60	127.31	128.23	408219
2017-10-13	128.76	129.52	127.81	129.17	372644
2017-10-16	129.61	131.24	128.23	130.52	603076
2017-10-17	130.48	131.34	129.34	129.82	737086
2017-10-18	130.35	131.14	129.71	130.70	425714
2017-10-19	129.92	131.29	129.32	130.36	450255
2017-10-20	131.23	133.29	130.48	132.10	690970
2017-10-23	132.85	132.85	130.26	130.52	414016
2017-10-24	130.86	132.84	130.78	131.93	546161
2017-10-25	132.07	132.07	129.58	131.56	581625
2017-10-26	132.15	133.86	131.48	133.24	542515
2017-10-27	133.62	135.04	132.68	134.96	464234
2017-10-30	134.63	135.12	132.09	134.68	655882
2017-10-31	135.04	136.37	134.86	136.22	501907
2017-11-01	137.64	138.07	136.07	136.82	575453
2017-11-02	136.82	137.16	132.61	136.72	699713
2017-11-03	136.05	137.16	135.70	136.27	346811
2017-11-06	136.24	136.24	133.08	133.10	751342
2017-11-07	133.51	133.69	127.75	128.04	1039791
2017-11-08	127.97	131.06	127.29	130.24	590010
2017-11-09	129.85	130.77	128.77	130.00	618394
2017-11-10	129.52	131.45	129.30	129.89	333676
2017-11-13	129.55	131.25	129.16	130.45	495526
2017-11-14	129.48	132.34	129.48	131.77	470890
2017-11-15	131.00	132.82	129.76	131.99	575668
2017-11-16	132.90	133.11	130.59	131.19	607470
2017-11-17	131.32	134.64	131.24	133.87	513318
2017-11-20	134.75	136.13	134.35	135.16	506168
2017-11-21	135.47	137.99	134.85	137.61	541053
2017-11-22	137.80	137.80	134.33	136.90	473607
2017-11-24	137.24	137.60	135.97	137.07	187173
2017-11-27	138.44	138.74	135.90	136.25	1554519
2017-11-28	152.29	155.46	149.10	154.37	3346370
2017-11-29	154.97	156.86	152.83	155.25	1256406
2017-11-30	155.79	156.56	151.88	153.55	876391
2017-12-01	153.41	154.84	148.71	151.59	829855
2017-12-04	154.02	154.64	148.08	148.67	848194
2017-12-05	148.21	151.23	147.50	149.96	764034
2017-12-06	149.80	150.62	148.05	148.51	486690
2017-12-07	149.37	153.31	149.10	151.49	421428
2017-12-08	150.00	151.87	149.81	151.10	424513
2017-12-11	150.44	151.00	148.86	150.15	395693
2017-12-12	150.61	151.80	149.00	149.40	597198
2017-12-13	149.78	152.78	149.49	151.08	457703
2017-12-14	151.08	151.66	148.10	148.93	353490
2017-12-15	149.18	150.91	148.37	149.99	562669
2017-12-18	151.38	154.46	151.38	154.12	583910
2017-12-19	154.90	156.24	153.65	153.92	525452
2017-12-20	155.38	155.86	150.38	153.69	558940
2017-12-21	153.38	154.62	152.28	152.34	337335
2017-12-22	152.22	152.31	150.67	151.83	286281
2017-12-26	152.04	153.45	151.63	153.14	213019
2017-12-27	153.65	154.20	151.89	152.10	212472
2017-12-28	152.18	153.15	150.81	153.01	250530
2017-12-29	153.11	153.95	150.38	150.72	405292
2018-01-02	151.46	155.74	150.62	155.36	706868
2018-01-03	155.62	156.67	154.61	155.61	588906
2018-01-04	156.00	157.50	154.50	155.48	372916
2018-01-05	156.18	156.64	153.36	154.87	322188
2018-01-08	155.09	155.64	152.52	153.75	297322
2018-01-09	154.42	155.40	152.31	153.73	312392
2018-01-10	153.43	153.63	151.73	152.44	293847
2018-01-11	153.07	157.24	153.04	156.75	446691
2018-01-12	156.98	159.17	156.22	156.50	665612
2018-01-16	157.95	158.19	152.24	152.48	593612
2018-01-17	152.51	155.92	152.14	155.41	400899
2018-01-18	155.03	155.85	151.77	152.63	607024
2018-01-19	153.00	156.17	151.89	155.44	510575
2018-01-22	155.28	156.85	154.16	156.85	441822
2018-01-23	157.04	157.68	155.27	156.57	442897
2018-01-24	156.82	161.48	154.79	157.02	816853
2018-01-25	157.35	157.97	149.04	151.43	1292458
2018-01-26	148.50	148.50	136.25	139.82	4000804
2018-01-29	140.00	145.01	140.00	140.97	1344780
2018-01-30	138.48	141.62	138.42	139.92	630466
2018-01-31	140.31	141.08	134.83	136.66	865701
2018-02-01	135.48	138.64	133.97	136.89	586492
2018-02-02	135.86	136.72	130.75	131.20	823186
2018-02-05	129.98	133.72	127.00	127.01	990273
2018-02-06	124.03	132.94	123.47	131.66	1096937
2018-02-07	131.23	133.33	129.02	130.25	657902
2018-02-08	130.99	130.99	124.57	124.60	746426
2018-02-09	125.77	129.00	122.48	127.57	893864
2018-02-12	128.50	130.43	125.06	129.22	707194
2018-02-13	128.53	130.00	124.50	128.89	713601
2018-02-14	127.80	131.37	127.39	130.97	649058
2018-02-15	131.69	133.44	128.10	130.42	443494
2018-02-16	130.45	130.82	123.50	124.83	1029309
2018-02-20	124.63	127.72	124.23	125.90	794246
2018-02-21	126.14	127.00	123.95	124.00	405681
2018-02-22	124.92	125.50	122.30	123.41	567856
2018-02-23	123.88	125.87	122.73	125.00	886152
2018-02-26	125.26	136.40	122.56	133.51	2388532
2018-02-27	133.10	134.02	125.94	127.44	1244480
2018-02-28	127.85	131.56	125.96	129.00	1180685
2018-03-01	128.78	128.91	122.54	123.52	1371081
2018-03-02	121.83	122.00	115.51	120.45	1314793
2018-03-05	119.18	120.00	116.50	118.74	1275319
2018-03-06	119.99	122.61	119.03	121.61	1371733
2018-03-07	120.16	122.92	119.11	122.41	1564713
2018-03-08	126.55	127.50	116.03	120.39	3847524
2018-03-09	121.65	127.22	120.48	126.95	1615709
2018-03-12	126.95	129.39	126.00	126.89	1032367
2018-03-13	127.03	127.56	123.20	123.90	658499
2018-03-14	124.42	124.64	121.94	122.85	792955
2018-03-15	123.21	124.00	120.00	120.74	992889
2018-03-16	122.93	126.37	122.09	125.89	1046707
2018-03-19	125.57	126.45	121.73	123.14	567761
2018-03-20	123.70	124.70	122.51	123.07	488154
2018-03-21	123.51	123.95	116.96	119.66	1631814
2018-03-22	118.55	119.01	115.02	115.08	934803
2018-03-23	115.04	115.42	109.92	110.29	1132531
2018-03-26	112.26	112.73	108.12	111.65	1494291
2018-03-27	112.15	114.31	110.65	112.17	1162558
2018-03-28	111.71	113.63	110.57	112.39	579176
2018-03-29	113.27	115.59	112.84	115.17	884596
2018-04-02	114.83	116.19	108.68	109.48	990703
2018-04-03	110.23	111.63	108.24	109.56	1085032
2018-04-04	107.24	112.27	106.05	111.75	1188308
2018-04-05	112.05	115.85	111.43	115.20	823050
2018-04-06	114.10	117.20	111.96	112.97	924511
2018-04-09	113.99	114.32	111.47	111.99	575294
2018-04-10	113.00	113.15	110.39	111.23	939295
2018-04-11	110.50	112.78	110.16	110.66	800891
2018-04-12	111.61	111.89	108.28	108.52	1293404
2018-04-13	109.65	110.28	106.45	107.55	881895
2018-04-16	107.07	107.08	102.45	104.88	1706866
2018-04-17	105.40	106.27	104.19	104.19	1513482
2018-04-18	104.13	106.53	104.12	105.16	562097
2018-04-19	105.00	105.40	100.38	102.35	636961
2018-04-20	102.86	103.37	100.67	101.66	709805
2018-04-23	101.66	102.82	100.19	101.52	693465
2018-04-24	102.63	102.74	98.22	99.45	833553
2018-04-25	98.98	103.95	98.03	103.27	1342915
2018-04-26	104.24	109.17	103.00	107.83	1536499
2018-04-27	107.85	108.75	106.92	107.78	590448
2018-04-30	108.34	109.36	106.06	106.14	652239
2018-05-01	108.12	108.57	105.23	108.04	866169
2018-05-02	108.50	111.39	105.27	105.40	1336392
2018-05-03	104.81	105.05	101.32	103.48	883714
2018-05-04	103.15	106.21	101.36	106.06	709735
2018-05-07	106.20	108.94	103.41	108.55	1473426
2018-05-08	107.82	107.92	97.73	97.88	2158276
2018-05-09	98.00	100.96	97.55	98.63	1177124
2018-05-10	97.84	101.11	97.03	99.99	624283
2018-05-11	100.04	100.11	95.71	96.04	1449084
2018-05-14	96.26	98.85	96.23	96.77	1077127
2018-05-15	96.24	98.50	95.80	98.17	1042865
2018-05-16	98.55	101.74	98.52	101.28	829830
2018-05-17	101.12	102.45	100.15	100.84	557881
2018-05-18	100.54	102.04	100.30	101.44	679849
2018-05-21	101.75	103.00	101.30	102.08	598265
2018-05-22	102.69	102.69	99.64	100.80	1121303
2018-05-23	99.83	100.36	93.79	95.03	2407179
2018-05-24	94.43	96.33	91.34	95.08	2162895
2018-05-25	95.40	96.99	94.71	94.92	1190234
2018-05-29	94.52	98.00	94.50	95.83	839475
2018-05-30	96.73	98.22	95.95	97.35	747685
2018-05-31	94.81	95.95	89.89	92.60	2655045
2018-06-01	92.90	94.03	91.50	93.00	1496118
2018-06-04	93.11	95.34	92.13	93.93	1192999
2018-06-05	94.04	95.95	93.36	95.85	1119564
2018-06-06	96.46	98.90	93.52	98.44	2681607
2018-06-07	92.69	101.59	91.20	100.80	5128094
2018-06-08	100.00	104.65	98.72	101.71	2701555
2018-06-11	101.41	102.92	100.53	101.51	1284355
2018-06-12	101.95	102.31	99.84	100.56	1033964
2018-06-13	100.88	101.75	98.34	98.49	1584479
2018-06-14	99.39	99.56	97.83	98.50	990474
2018-06-15	97.99	99.05	97.00	98.69	1364194
2018-06-18	98.02	99.65	98.00	98.57	738117
2018-06-19	97.62	99.22	96.73	98.36	817839
2018-06-20	102.63	105.14	101.50	104.76	1603224
2018-06-21	107.95	108.99	103.92	104.85	1541824
2018-06-22	105.00	107.21	100.84	102.16	1331502
2018-06-25	101.40	101.89	98.96	100.03	798112
2018-06-26	100.67	100.85	98.05	99.28	995130
2018-06-27	99.50	99.65	96.30	96.62	921759
2018-06-28	96.39	97.61	94.16	96.69	904725
2018-06-29	97.49	100.12	97.36	97.39	822078
2018-07-02	96.35	98.14	95.33	97.77	847365
2018-07-03	97.84	98.21	95.39	95.47	313445
2018-07-05	96.59	97.91	95.21	97.21	968081
2018-07-06	97.31	99.38	96.43	99.09	754673
2018-07-09	99.56	101.40	98.32	101.23	718456
2018-07-10	101.75	101.75	99.14	100.96	827680
2018-07-11	99.97	100.08	98.03	99.18	608341
2018-07-12	99.99	99.99	97.59	99.68	714642
2018-07-13	99.70	100.93	99.46	99.97	554622
2018-07-16	100.05	100.09	97.99	98.42	1002084
2018-07-17	98.00	102.07	98.00	101.37	803970
2018-07-18	101.07	101.81	100.01	100.98	670428
2018-07-19	100.73	103.61	100.32	103.27	843697
2018-07-20	102.54	102.98	99.27	99.71	1006115
2018-07-23	98.30	99.60	95.59	98.02	1266840
2018-07-24	98.57	98.88	91.26	92.52	2233641
2018-07-25	92.06	92.26	87.62	90.26	2449755
2018-07-26	90.35	93.69	89.52	93.40	1441579
2018-07-27	93.94	94.33	92.14	92.87	505788
2018-07-30	93.07	95.57	93.07	94.46	698850
2018-07-31	94.83	95.50	93.98	94.85	458686
2018-08-01	95.09	95.09	89.95	91.08	810257
2018-08-02	90.62	95.28	90.26	94.12	753635
2018-08-03	94.12	98.88	94.09	97.20	1091633
2018-08-06	97.05	97.07	94.94	95.90	570433
2018-08-07	96.27	98.15	96.04	97.87	773371
2018-08-08	97.58	99.33	97.20	98.62	612181
2018-08-09	98.62	99.29	97.97	98.08	470824
2018-08-10	97.31	97.45	94.52	96.76	725167
2018-08-13	96.37	97.75	94.02	94.63	654828
2018-08-14	94.93	98.32	94.64	97.06	664275
2018-08-15	96.23	96.52	92.51	94.44	1196394
2018-08-16	95.33	96.50	95.07	96.42	772950
2018-08-17	95.21	95.21	89.24	92.11	1907679
2018-08-20	92.78	94.02	92.57	92.97	597129
2018-08-21	93.11	94.80	92.99	94.57	739800
2018-08-22	94.29	94.97	93.11	93.98	590602
2018-08-23	93.74	94.59	92.36	93.13	390422
2018-08-24	93.26	94.69	93.26	94.06	429754
2018-08-27	94.64	98.29	94.64	96.66	1029746
2018-08-28	97.18	97.85	95.36	97.06	833279
2018-08-29	97.11	97.57	96.15	96.61	518405
2018-08-30	96.75	97.06	93.88	94.76	742470
2018-08-31	94.40	95.87	94.08	95.44	573395
2018-09-04	95.09	96.01	94.29	95.57	649039
2018-09-05	95.26	97.41	94.57	97.03	647097
2018-09-06	97.15	98.39	94.33	95.66	790607
2018-09-07	95.51	97.43	94.92	96.25	758387
2018-09-10	96.69	97.83	95.67	97.78	693829
2018-09-11	97.69	97.75	94.80	96.11	706447
2018-09-12	95.52	96.50	94.21	94.84	953585
2018-09-13	95.18	95.36	93.63	94.62	867392
2018-09-14	94.95	99.08	94.71	98.86	1259993
2018-09-17	98.90	100.04	97.45	97.55	1161402
2018-09-18	107.24	109.94	100.29	103.20	3255000
2018-09-19	103.60	107.50	103.51	105.64	1932290
2018-09-20	97.20	97.49	90.00	91.95	6666078
2018-09-21	92.55	93.67	88.57	89.04	2630691
2018-09-24	88.01	89.02	85.50	86.87	2250454
2018-09-25	87.03	87.40	84.75	86.46	1206329
2018-09-26	86.13	88.08	85.69	87.30	1032448
2018-09-27	87.21	87.49	85.55	85.68	1000205
2018-09-28	85.36	86.05	83.46	83.70	1171584
2018-10-01	84.54	84.59	81.90	82.56	1153305
2018-10-02	82.68	84.40	82.36	83.03	779243
2018-10-03	83.57	83.93	82.77	82.89	889329
2018-10-04	82.25	83.60	81.84	82.33	760468
2018-10-05	82.33	82.33	80.37	81.38	826817
2018-10-08	81.08	82.24	80.58	81.78	683413
2018-10-09	82.06	82.06	79.19	79.25	720602
2018-10-10	79.02	80.49	77.69	78.76	949997
2018-10-11	78.24	80.47	78.02	79.12	1123187
2018-10-12	80.45	81.29	79.39	80.47	853311
2018-10-15	80.05	82.06	80.05	81.08	600264
2018-10-16	81.84	83.19	80.76	82.90	716051
2018-10-17	85.04	85.53	80.72	82.26	796124
2018-10-18	81.69	81.69	77.22	77.93	863049
2018-10-19	77.74	78.56	75.08	75.15	1094056
2018-10-22	75.19	75.75	73.68	74.10	1108881
2018-10-23	72.95	74.95	72.14	73.55	1659012
2018-10-24	74.08	74.91	70.35	70.43	827226
2018-10-25	71.53	73.80	68.65	68.90	1463725
2018-10-26	67.92	69.06	65.30	67.08	1499376
2018-10-29	68.56	69.60	63.48	64.38	1255238
2018-10-30	64.38	68.17	63.99	67.55	1309980
2018-10-31	68.46	70.54	67.00	69.64	1302924
2018-11-01	69.94	74.01	69.39	73.17	1323698
2018-11-02	73.58	74.81	72.92	74.74	919159
2018-11-05	74.67	75.71	73.71	74.76	912808
2018-11-06	74.64	76.16	73.48	73.82	784718
2018-11-07	73.11	73.94	69.07	70.26	1440886
2018-11-08	70.00	71.31	68.79	70.24	1010739
2018-11-09	70.00	70.42	68.09	69.92	780958
2018-11-12	69.68	70.52	68.55	68.96	588462
2018-11-13	69.41	72.48	69.29	69.98	627215
2018-11-14	70.67	71.07	67.20	68.82	815979
2018-11-15	68.22	69.06	66.26	68.44	676836
2018-11-16	67.94	68.34	65.86	67.30	601011
2018-11-19	67.30	68.98	66.10	66.83	622058
2018-11-20	65.70	67.53	64.02	64.66	810158
2018-11-21	64.81	69.49	64.80	67.24	651004
2018-11-23	66.76	68.94	66.76	67.29	231973
2018-11-26	68.21	69.39	67.09	68.47	647125
2018-11-27	67.48	67.65	65.24	65.34	581631
2018-11-28	65.53	67.12	63.90	66.20	1036872
2018-11-29	66.18	67.20	64.12	66.12	987655
2018-11-30	65.99	68.95	65.37	67.81	1337626
2018-12-03	70.67	71.28	67.67	69.75	1300380
2018-12-04	68.53	69.86	63.32	64.31	1636618
2018-12-06	57.31	61.18	55.50	60.34	3581301
2018-12-07	59.70	64.98	59.70	61.72	1428129
2018-12-10	61.38	61.99	56.90	58.08	1568035
2018-12-11	59.17	59.41	54.86	56.33	1204739
2018-12-12	57.20	57.57	55.90	55.98	1077343
2018-12-13	57.09	57.42	53.75	53.96	1213351
2018-12-14	53.55	56.21	53.50	53.92	973200
2018-12-17	53.92	55.10	53.45	53.69	1046325
2018-12-18	54.13	54.39	51.40	51.70	1014502
2018-12-19	52.42	55.15	52.11	52.60	1878336
2018-12-20	52.50	53.90	51.34	52.22	1068362
2018-12-21	51.97	52.15	49.18	49.40	1971484
2018-12-24	49.12	50.18	47.71	48.57	539661
2018-12-26	48.99	50.52	47.72	50.48	1014176
2018-12-27	49.70	50.53	48.29	50.50	870128
2018-12-28	50.47	52.17	50.00	51.34	834162
2018-12-31	51.35	52.27	50.06	52.00	906042
2019-01-02	51.31	53.09	49.65	52.24	885345
2019-01-03	52.16	52.20	51.10	51.16	735276
2019-01-04	52.00	54.43	51.95	54.10	824371
2019-01-07	54.45	57.79	53.60	56.82	1354456
2019-01-08	57.54	58.32	56.19	57.38	1129847
2019-01-09	57.80	61.36	57.78	60.50	1465141
2019-01-10	59.53	61.04	58.64	59.63	1264040
2019-01-11	59.84	60.37	57.89	59.72	807512
2019-01-14	58.83	62.88	58.61	62.20	1899529
2019-01-15	62.35	62.69	59.85	61.73	1130915
2019-01-16	61.93	64.76	61.78	64.19	1535617
2019-01-17	64.03	66.11	64.03	64.66	1622629
2019-01-18	65.74	66.78	64.67	66.61	1351315
2019-01-22	66.00	66.85	64.44	64.62	1001860
2019-01-23	64.98	65.35	62.14	62.87	1148214
2019-01-24	63.13	64.73	62.49	64.61	646448
2019-01-25	65.06	66.38	64.01	65.41	904810
2019-01-28	64.56	65.69	63.66	65.38	698131
2019-01-29	64.60	64.80	63.46	64.29	483621
2019-01-30	64.22	65.37	62.90	65.26	533684
2019-01-31	64.97	65.64	63.86	65.12	1032423
2019-02-01	64.75	64.87	62.75	63.89	857482
2019-02-04	61.00	63.45	59.01	63.34	1332771
2019-02-05	63.53	66.37	63.50	64.63	671351
2019-02-06	64.25	65.00	62.69	62.71	626544
2019-02-07	62.06	62.79	60.14	62.68	1077268
2019-02-08	62.16	63.83	61.59	63.72	707665
2019-02-11	63.60	64.21	62.21	63.94	572307
2019-02-12	65.10	67.10	65.10	66.77	936045
2019-02-13	67.02	68.25	66.05	66.25	639884
2019-02-14	65.80	66.31	64.69	65.97	831616
2019-02-15	66.53	68.74	66.53	68.51	601698
2019-02-19	68.24	69.71	67.79	69.45	535897
2019-02-20	69.45	70.03	68.82	69.50	508095
2019-02-21	69.40	70.26	68.79	69.24	405744
2019-02-22	69.46	70.51	69.46	69.90	380906
2019-02-25	70.41	71.00	67.92	68.18	1040380
2019-02-26	68.00	68.71	66.16	66.31	761470
2019-02-27	66.31	67.08	65.93	66.17	553677
2019-02-28	65.79	65.79	63.75	64.57	1032116
2019-03-01	65.25	66.63	64.92	65.63	645264
2019-03-04	65.80	66.92	65.61	66.37	922348
2019-03-05	66.37	66.37	64.44	64.58	986528
2019-03-06	60.14	65.00	59.45	61.77	3290416
2019-03-07	61.28	63.53	59.41	63.31	1424620
2019-03-08	62.56	64.15	61.53	63.55	865946
2019-03-11	63.74	66.47	63.62	66.12	836098
2019-03-12	66.15	66.95	65.12	65.27	807367
2019-03-13	65.28	66.08	64.60	64.64	637293
2019-03-14	64.39	65.21	63.61	63.70	614185
2019-03-15	63.93	64.76	63.59	63.67	1215951
2019-03-18	63.80	63.97	62.87	63.87	630624
2019-03-19	63.96	64.49	62.66	62.96	638530
2019-03-20	62.69	62.75	59.57	60.34	757343
2019-03-21	60.22	61.79	60.18	61.49	391910
2019-03-22	60.62	60.71	57.84	57.86	1162438
2019-03-25	58.80	60.03	58.08	59.00	830602
2019-03-26	58.61	59.85	58.35	59.19	661716
2019-03-27	59.40	61.58	59.34	61.01	679565
2019-03-28	60.73	62.64	60.73	62.37	612992
2019-03-29	62.78	63.31	61.56	62.37	546426
2019-04-01	62.91	63.75	61.65	61.75	873924
2019-04-02	61.95	61.95	60.01	60.70	828925
2019-04-03	61.13	62.83	60.82	61.29	707309
2019-04-04	61.41	64.00	61.13	63.71	820986
2019-04-05	64.08	64.47	63.61	64.15	839344
2019-04-08	63.83	66.32	63.61	66.25	872744
2019-04-09	65.37	65.37	64.22	64.50	644690
2019-04-10	64.45	66.39	64.45	65.77	480142
2019-04-11	65.80	67.52	65.21	67.33	584078
2019-04-12	67.83	70.05	67.81	69.91	1151033
2019-04-15	70.32	70.39	68.46	68.60	973473
2019-04-16	68.72	70.73	68.68	70.71	560074
2019-04-17	71.04	71.66	70.31	71.05	645149
2019-04-18	70.72	70.79	67.91	69.53	1180141
2019-04-22	69.40	69.53	67.97	68.44	926980
2019-04-23	68.31	69.63	67.28	69.26	768345
2019-04-24	69.43	69.86	68.75	69.28	549324
2019-04-25	69.09	69.09	65.53	66.01	709077
2019-04-26	65.80	67.28	65.80	66.91	536184
2019-04-29	66.84	67.74	66.64	67.16	482841
2019-04-30	66.71	66.74	65.14	65.87	449877
2019-05-01	66.11	66.44	64.63	64.72	474321
2019-05-02	64.85	65.37	64.18	64.99	412664
2019-05-03	65.39	66.20	64.93	66.07	680176
2019-05-06	64.65	66.29	63.70	66.15	436746
2019-05-07	65.60	66.40	63.94	64.52	442746
2019-05-08	64.14	65.46	63.52	64.24	710969
2019-05-09	63.72	64.07	60.94	62.02	865508
2019-05-10	62.09	62.13	60.09	61.06	910467
2019-05-13	59.76	59.93	57.93	58.05	820526
2019-05-14	58.37	59.47	57.75	58.93	559251
2019-05-15	58.34	59.01	57.16	58.80	767610
2019-05-16	58.89	59.25	57.59	57.78	755241
2019-05-17	57.14	57.24	55.47	55.55	850275
2019-05-20	54.97	56.01	54.62	55.71	966710
2019-05-21	56.36	57.88	56.33	57.31	817273
2019-05-22	56.85	57.25	55.71	56.09	742338
2019-05-23	55.45	58.38	55.26	56.74	1309491
2019-05-24	57.40	58.10	56.41	56.72	488255
2019-05-28	56.84	57.59	56.46	56.56	601760
2019-05-29	56.16	56.63	54.65	55.11	830403
2019-05-30	54.92	56.07	54.39	55.03	593449
2019-05-31	53.77	54.22	51.13	51.64	1390620
2019-06-03	51.64	54.05	51.62	53.22	1023137
2019-06-04	54.26	55.51	53.93	55.37	848544
2019-06-05	56.20	56.52	53.76	55.54	640777
2019-06-06	55.59	55.59	53.09	54.19	790702
2019-06-07	54.19	56.05	53.82	55.24	1247130
2019-06-10	57.63	59.87	57.25	57.56	2113296
2019-06-11	56.85	56.93	53.43	55.24	2459955
2019-06-12	54.96	55.09	52.28	54.12	1292057
2019-06-13	54.37	55.10	53.52	54.28	920692
2019-06-14	54.79	55.90	53.45	54.24	1119853
2019-06-17	54.21	56.04	54.21	55.17	742664
2019-06-18	55.60	57.28	55.60	56.19	1087277
2019-06-19	56.05	58.13	55.76	56.21	913657
2019-06-20	57.01	57.75	56.42	57.55	761353
2019-06-21	57.45	57.59	55.87	57.00	800503
2019-06-24	56.72	57.68	55.90	56.79	600084
2019-06-25	56.67	57.80	56.21	57.17	760599
2019-06-26	57.20	58.82	57.20	58.48	1042436
2019-06-27	59.00	59.18	57.32	57.85	664642
2019-06-28	57.96	59.47	57.74	58.45	1726063
2019-07-01	59.40	59.74	57.27	57.95	605855
2019-07-02	57.84	58.13	56.72	56.98	875905
2019-07-03	57.05	58.60	56.30	58.48	591371
2019-07-05	57.96	59.12	57.15	58.22	417567
2019-07-08	57.88	57.88	56.07	56.14	668592
2019-07-09	56.00	56.60	55.49	56.45	916405
2019-07-10	57.62	58.22	56.08	57.11	678426
2019-07-11	57.19	57.64	56.15	57.26	573604
2019-07-12	57.64	59.51	57.40	59.32	500605
2019-07-15	58.80	59.54	57.85	58.98	644506
2019-07-16	58.90	59.99	58.10	59.67	522788
2019-07-17	59.67	59.95	58.44	59.00	607364
2019-07-18	58.70	59.40	58.46	59.14	612014
2019-07-19	59.46	60.29	58.31	58.35	671147
2019-07-22	58.71	58.71	56.31	56.47	600850
2019-07-23	56.87	57.30	56.12	56.99	1207201
2019-07-24	56.98	59.50	56.98	59.33	944395
2019-07-25	59.28	60.32	58.26	58.97	613202
2019-07-26	58.85	60.11	58.24	59.68	517359
2019-07-29	59.45	59.66	58.05	58.29	476662
2019-07-30	57.87	59.69	56.96	59.59	411084
2019-07-31	59.67	60.25	58.86	59.60	578254
2019-08-01	59.84	60.53	57.70	58.23	875506
2019-08-02	57.80	58.52	56.13	56.99	469404
2019-08-05	55.95	56.34	53.94	54.35	545976
2019-08-06	54.99	55.47	53.21	54.32	844665
2019-08-07	53.31	54.09	52.50	53.42	913426
2019-08-08	52.67	53.10	50.34	51.53	1891865
2019-08-09	51.22	51.37	49.32	50.35	791235
2019-08-12	49.87	50.63	48.64	49.00	421485
2019-08-13	49.17	50.64	48.62	49.11	827332
2019-08-14	47.86	48.03	44.94	44.99	1053013
2019-08-15	45.06	45.15	42.05	42.72	1861428
2019-08-16	43.50	45.35	42.85	45.07	1067825
2019-08-19	45.77	46.97	45.23	46.28	799846
2019-08-20	46.09	46.48	45.06	45.39	494488
2019-08-21	46.16	46.31	44.78	45.03	436536
2019-08-22	45.06	45.80	44.51	45.18	520714
2019-08-23	44.50	44.70	42.38	43.06	1448804
2019-08-26	43.67	44.10	43.00	43.70	906999
2019-08-27	44.15	44.20	43.22	43.33	1247689
2019-08-28	43.08	45.11	42.86	44.90	660389
2019-08-29	45.52	47.07	45.52	45.74	862632
2019-08-30	45.94	46.94	45.71	45.91	616797
2019-09-03	45.59	45.95	44.06	44.22	730922
2019-09-04	44.36	45.11	44.08	44.59	626788
2019-09-05	45.29	47.56	45.11	47.19	744723
2019-09-06	47.23	47.63	46.51	46.87	629534
2019-09-09	45.47	48.11	45.09	47.74	1114474
2019-09-10	48.12	50.19	47.88	49.13	1534743
2019-09-11	49.50	51.32	48.77	51.09	1503545
2019-09-12	50.88	52.97	50.20	52.37	996405
2019-09-13	53.16	54.20	52.67	53.85	1274017
2019-09-16	53.35	54.25	52.07	53.88	850121
2019-09-17	53.60	53.89	52.65	53.46	776594
2019-09-18	53.30	53.66	52.35	52.67	663637
2019-09-19	53.00	54.89	52.97	53.75	904524
2019-09-20	53.95	54.99	53.70	54.22	1169030
2019-09-23	53.58	54.40	52.71	53.81	826274
2019-09-24	54.01	54.01	50.46	50.55	1208679
2019-09-25	50.32	52.43	50.26	52.24	851716
2019-09-26	51.86	52.78	49.89	50.14	813858
2019-09-27	50.23	50.56	48.60	48.92	1418677
2019-09-30	53.98	59.60	53.89	56.64	8318179
2019-10-01	56.25	58.92	55.83	56.56	2351288
2019-10-02	55.90	56.30	53.32	54.88	1623157
2019-10-03	54.60	55.03	52.01	54.78	1137729
2019-10-04	54.63	55.31	54.28	55.06	745312
2019-10-07	54.90	55.22	53.88	54.20	1282950
2019-10-08	53.34	53.57	52.18	52.49	803272
2019-10-09	53.00	53.00	51.92	52.40	825271
2019-10-10	52.99	53.36	51.35	51.70	1107867
2019-10-11	52.74	54.56	52.74	53.86	671284
2019-10-14	53.79	54.17	52.95	53.50	499922
2019-10-15	53.74	55.83	53.25	55.36	566008
2019-10-16	55.41	57.09	55.17	57.00	881617
2019-10-17	57.13	57.76	56.76	57.41	732158
2019-10-18	57.01	58.39	57.00	58.22	625123
2019-10-21	58.81	59.86	58.81	58.85	1090013
2019-10-22	58.59	60.84	57.83	60.55	906044
2019-10-23	60.73	62.61	59.88	60.64	1675214
2019-10-24	62.40	65.14	62.05	64.99	2435281
2019-10-25	64.70	67.18	64.47	67.10	1513935
2019-10-28	67.25	68.78	67.20	67.60	1530439
2019-10-29	67.60	67.94	66.65	66.70	934800
2019-10-30	66.32	66.86	65.05	65.18	741441
2019-10-31	64.93	64.93	63.07	63.26	763751
2019-11-01	64.00	65.82	63.52	65.14	870838
2019-11-04	65.74	66.22	64.42	65.18	762159
2019-11-05	65.48	67.77	65.22	67.28	716396
2019-11-06	67.25	67.39	66.13	66.73	426877
2019-11-07	67.68	68.55	66.98	67.72	1674158
2019-11-08	67.44	68.33	66.16	67.98	666673
2019-11-11	67.30	68.20	66.76	67.61	326101
2019-11-12	67.73	68.11	66.89	67.28	440191
2019-11-13	66.48	67.21	66.16	66.75	680567
2019-11-14	66.39	67.40	66.39	66.80	376700
2019-11-15	67.27	67.40	64.59	64.99	1553181
2019-11-18	64.62	65.14	64.02	64.35	607145
2019-11-19	64.53	65.61	64.11	64.78	458977
2019-11-20	64.13	64.85	63.28	63.40	706132
2019-11-21	63.84	64.24	63.20	63.51	729000
2019-11-22	63.84	64.48	63.21	63.94	398964
2019-11-25	64.35	66.24	63.96	65.79	821191
2019-11-26	65.84	65.85	64.65	64.82	402960
2019-11-27	65.23	65.25	64.21	65.00	351498
2019-11-29	64.51	64.62	63.63	63.77	212886
2019-12-02	63.91	64.70	63.25	63.76	806025
2019-12-03	62.32	63.83	61.69	63.54	823648
2019-12-04	64.23	66.49	64.13	64.92	589770
2019-12-05	65.09	65.80	64.60	65.54	582388
2019-12-06	66.37	68.09	66.37	67.77	1507076
2019-12-09	66.43	69.88	64.23	64.28	2672026
2019-12-10	63.61	68.29	62.48	68.05	1843660
2019-12-11	68.90	71.00	68.25	69.30	1365029
2019-12-12	69.43	70.24	68.67	69.22	868553
2019-12-13	69.24	71.91	68.68	68.84	753704
2019-12-16	69.44	70.32	68.92	69.59	1318723
2019-12-17	69.76	69.86	68.69	69.28	594509
2019-12-18	69.28	72.49	69.28	72.40	939568
2019-12-19	72.14	74.18	71.51	73.16	1053026
2019-12-20	74.10	75.03	73.62	74.37	1481479
2019-12-23	74.74	76.80	73.99	76.12	1036494
2019-12-24	76.37	76.80	75.04	75.24	390494
2019-12-26	74.94	74.94	73.90	74.19	485316
2019-12-27	74.55	74.97	73.93	74.40	370333
2019-12-30	74.22	74.80	73.73	73.99	400617
2019-12-31	73.61	75.18	73.21	74.29	458231
2020-01-02	74.73	74.73	72.35	73.85	760003
2020-01-03	72.75	73.00	71.86	72.61	573727
2020-01-06	71.50	71.50	70.34	70.90	757139
2020-01-07	70.70	71.30	68.94	69.20	969485
2020-01-08	69.26	70.34	68.76	69.78	609953
2020-01-09	70.29	70.29	68.09	69.14	685993
2020-01-10	69.30	70.89	68.37	70.75	1028430
2020-01-13	71.19	73.99	71.18	73.87	1080924
2020-01-14	75.74	79.32	75.72	77.55	1726343
2020-01-15	77.65	80.81	77.62	80.71	1215491
2020-01-16	81.04	82.70	80.77	81.84	1015211
2020-01-17	81.99	83.15	81.24	81.84	727897
2020-01-21	81.50	82.28	80.64	81.34	738608
2020-01-22	81.21	82.85	81.08	82.28	528191
2020-01-23	82.15	83.99	81.54	83.44	884148
2020-01-24	83.62	83.62	80.97	81.41	694083
2020-01-27	80.32	81.73	79.38	80.59	1537040
2020-01-28	81.53	82.46	81.01	82.08	537647
2020-01-29	82.20	82.92	80.18	81.25	613013
2020-01-30	80.44	82.29	80.26	81.86	629979
2020-01-31	81.39	82.34	80.25	80.52	864889
2020-02-03	81.03	82.89	80.56	82.11	467835
2020-02-04	83.26	83.77	81.68	83.04	460588
2020-02-05	83.55	84.94	82.64	83.79	688295
2020-02-06	84.06	84.90	82.71	83.06	689581
2020-02-07	82.47	82.65	81.14	81.23	569508
2020-02-10	81.14	81.87	80.14	81.29	374456
2020-02-11	81.83	83.22	81.39	82.37	489980
2020-02-12	83.30	86.75	83.08	85.51	1076856
2020-02-13	84.78	87.18	84.29	86.88	667322
2020-02-14	87.01	88.75	86.30	86.66	593049
2020-02-18	86.35	86.78	84.79	85.34	510294
2020-02-19	86.16	86.28	85.31	85.40	355056
2020-02-20	85.16	89.45	84.43	88.09	549032
2020-02-21	87.28	87.60	85.25	85.98	408348
2020-02-24	82.06	82.90	80.31	81.10	738189
2020-02-25	82.33	83.78	78.87	80.32	837506
2020-02-26	81.15	83.05	80.20	81.07	872195
2020-02-27	78.42	80.00	75.53	75.54	983756
2020-02-28	73.18	76.85	72.44	75.41	1033278
2020-03-02	75.78	77.62	71.90	77.55	986360
2020-03-03	77.85	80.00	73.89	75.70	1333548
2020-03-04	77.10	78.93	75.76	78.74	889687
2020-03-05	75.26	75.84	68.92	69.83	1489250
2020-03-06	67.27	71.15	66.33	70.04	1486015
2020-03-09	64.21	65.18	51.20	51.27	2492775
2020-03-10	53.78	57.00	52.01	56.96	1497204
2020-03-11	54.73	56.26	51.20	52.51	1719557
2020-03-12	48.45	50.00	44.11	45.77	1491703
2020-03-13	49.57	49.98	42.37	49.87	1524557
2020-03-16	44.31	44.90	39.36	40.02	1423430
2020-03-17	40.85	41.81	36.66	40.35	2142881
2020-03-18	36.90	38.03	32.77	34.61	1870716
2020-03-19	34.07	40.51	32.40	37.19	1583052
2020-03-20	38.20	40.23	35.42	35.99	1883240
2020-03-23	35.55	36.05	32.30	35.07	1479795
2020-03-24	37.85	38.53	36.01	37.50	1303501
2020-03-25	38.31	43.55	36.39	41.42	1436387
2020-03-26	42.37	46.22	42.03	45.88	1302013
2020-03-27	42.94	43.79	40.61	42.82	1221141
2020-03-30	42.52	42.93	41.04	42.40	865088
2020-03-31	41.67	44.72	41.18	41.78	1229295
2020-04-01	39.50	40.46	36.78	37.79	1025033
2020-04-02	37.53	39.73	37.11	38.71	874147
2020-04-03	38.64	39.03	35.43	36.16	1550424
2020-04-06	38.76	42.03	37.86	41.97	1241184
2020-04-07	44.81	47.35	43.06	43.63	1135453
2020-04-08	43.26	48.68	42.61	47.48	1003140
2020-04-09	49.21	51.80	48.64	51.34	1143329
2020-04-13	50.77	50.88	46.21	46.51	604776
2020-04-14	48.23	51.44	48.23	51.30	1564552
2020-04-15	48.56	49.94	47.02	47.26	1171712
2020-04-16	47.35	49.95	45.79	49.62	937609
2020-04-17	52.25	54.82	51.55	53.27	1368833
2020-04-20	51.84	53.85	51.11	52.09	685015
2020-04-21	50.10	52.69	50.01	52.37	741590
2020-04-22	53.58	53.91	51.76	52.41	594388
2020-04-23	53.26	56.03	52.62	54.35	758923
2020-04-24	55.16	58.56	54.59	58.12	875123
2020-04-27	59.00	63.65	58.98	62.80	1271228
2020-04-28	64.81	66.87	62.86	66.01	980482
2020-04-29	70.42	72.98	68.53	70.29	1284910
2020-04-30	68.89	70.20	66.11	66.20	901615
2020-05-01	63.56	64.45	62.28	62.94	583105
2020-05-04	60.76	63.75	59.32	61.06	867248
2020-05-05	63.04	66.15	63.04	64.89	896542
2020-05-06	66.25	66.66	63.58	66.23	695323
2020-05-07	67.96	70.07	67.40	68.87	1063083
2020-05-08	74.25	78.83	73.43	76.98	1997469
2020-05-11	75.66	77.82	75.13	77.33	1580950
2020-05-12	77.51	77.95	72.89	72.94	862266
2020-05-13	72.24	72.24	65.77	68.07	1437913
2020-05-14	65.42	68.12	63.43	67.37	1817688
2020-05-15	66.60	71.88	65.62	71.53	1501313
2020-05-18	76.60	79.85	76.43	77.37	1779453
2020-05-19	76.58	81.89	76.26	78.26	874033
2020-05-20	80.48	82.98	79.74	80.99	877859
2020-05-21	79.52	82.44	79.20	81.53	886914
2020-05-22	81.55	82.81	79.80	81.94	744817
2020-05-26	85.41	87.36	83.37	84.98	1136165
2020-05-27	88.00	88.72	84.76	88.00	1007115
2020-05-28	88.35	88.88	84.57	84.74	1038422
2020-05-29	84.39	87.65	83.59	86.20	965919
2020-06-01	86.77	89.71	85.26	87.25	876408
2020-06-02	88.23	90.49	86.77	89.41	765793
2020-06-03	92.00	96.38	91.25	94.56	1021848
2020-06-04	93.98	101.91	93.27	99.14	2157633
2020-06-05	102.89	103.99	96.98	100.00	1643610
2020-06-08	109.55	114.71	105.51	111.14	2938170
2020-06-09	109.03	113.72	108.51	110.75	1416783
2020-06-10	113.77	115.13	109.03	109.95	1910772
2020-06-11	101.56	106.81	100.06	101.22	1649999
2020-06-12	106.63	107.63	103.91	106.85	1186458
2020-06-15	102.32	114.99	101.50	113.74	1426688
2020-06-16	118.61	118.89	110.90	114.42	1447994
2020-06-17	114.89	116.81	113.74	114.03	774737
2020-06-18	112.61	116.48	111.32	114.76	707179
2020-06-19	116.91	117.29	113.23	113.31	1400229
2020-06-22	114.77	115.87	112.50	114.46	1042422
2020-06-23	116.09	116.49	113.57	113.70	803971
2020-06-24	111.55	113.09	108.39	109.00	1276698
2020-06-25	109.68	110.92	107.90	109.75	829037
2020-06-26	108.85	109.50	105.86	106.00	915995
2020-06-29	106.42	109.54	105.94	106.98	828291
2020-06-30	106.37	107.87	105.18	106.53	914206
2020-07-01	106.47	108.11	104.67	105.20	685183
2020-07-02	107.25	107.98	104.11	106.40	820408
2020-07-06	108.10	109.00	101.33	102.97	1565923
2020-07-07	102.14	104.58	100.01	100.95	1118194
2020-07-08	101.65	103.80	100.13	101.49	828388
2020-07-09	102.28	103.11	97.07	97.35	705408
2020-07-10	97.24	102.18	95.52	101.85	969570
2020-07-13	103.70	105.53	100.66	101.07	1209318
2020-07-14	100.64	107.59	99.23	105.95	1142119
2020-07-15	108.90	111.39	107.65	110.95	883152
2020-07-16	110.92	113.62	109.97	112.42	705368
2020-07-17	112.36	112.80	109.21	110.04	724240
2020-07-20	109.60	112.28	108.50	111.67	459363
2020-07-21	112.23	118.17	112.23	115.97	1377518
2020-07-22	115.31	117.99	114.02	117.92	777657
2020-07-23	117.49	119.77	109.92	112.11	1026718
2020-07-24	109.43	114.35	108.59	111.62	555003
2020-07-27	112.30	117.16	112.09	117.14	589538
2020-07-28	116.82	118.37	115.63	115.90	644263
2020-07-29	116.49	118.85	116.16	117.96	500300
2020-07-30	115.63	117.37	113.90	115.70	524898
2020-07-31	115.73	115.90	111.67	113.99	522900
2020-08-03	115.75	121.33	115.53	120.74	707840
2020-08-04	120.49	120.88	114.71	116.51	768648
2020-08-05	117.71	118.73	116.79	117.97	519176
2020-08-06	117.31	118.30	109.52	110.54	930353
2020-08-07	110.90	113.74	107.82	110.02	795958
2020-08-10	110.61	112.10	108.01	108.30	684710
2020-08-11	109.55	110.89	107.11	108.04	541946
2020-08-12	109.51	110.50	105.25	105.79	1010589
2020-08-13	105.70	110.19	105.34	107.18	632792
2020-08-14	106.80	109.36	105.66	108.10	458347
2020-08-17	109.44	113.98	108.89	113.22	665941
2020-08-18	113.18	113.91	109.91	109.92	437969
2020-08-19	111.04	111.72	108.92	109.06	431831
2020-08-20	107.75	110.59	106.97	108.11	524044
2020-08-21	107.52	108.79	105.27	107.26	337886
2020-08-24	108.14	108.60	104.70	105.50	397361
2020-08-25	105.84	107.14	99.42	99.98	1055476
2020-08-26	100.97	103.42	100.66	101.03	752993
2020-08-27	101.61	101.73	97.59	100.00	907972
2020-08-28	100.00	102.00	98.27	98.57	736048
2020-08-31	100.09	100.09	93.26	94.43	1063503
2020-09-01	93.45	95.15	90.64	95.06	1237595
2020-09-02	94.00	97.00	91.48	96.55	741245
2020-09-03	95.45	96.15	88.91	90.02	796855
2020-09-04	91.04	93.93	87.08	92.04	1022872
2020-09-08	90.06	95.87	88.93	92.58	839203
2020-09-09	95.97	99.00	93.76	94.35	958618
2020-09-10	95.00	96.63	93.88	95.38	565535
2020-09-11	96.93	98.27	91.64	92.36	723109
2020-09-14	92.44	98.30	92.44	97.74	977472
2020-09-15	98.74	100.24	95.08	95.36	2221834
2020-09-16	95.87	96.00	88.92	89.08	1666400
2020-09-17	87.42	92.26	86.17	91.36	999808
2020-09-18	92.25	93.70	88.96	90.08	1259338
2020-09-21	87.75	91.34	86.42	91.25	1074567
2020-09-22	91.64	96.46	91.52	95.79	989209
2020-09-23	96.66	97.89	92.28	93.73	1167449
2020-09-24	92.86	93.00	89.20	91.95	1070173
2020-09-25	93.45	96.74	91.60	93.21	1581924
2020-09-28	97.16	98.30	90.79	94.65	2758716
2020-09-29	95.84	98.56	94.11	94.26	1383524
2020-09-30	94.28	98.44	94.28	95.26	1947284
2020-10-01	95.94	99.15	95.94	98.61	1198099
2020-10-02	95.82	102.63	95.34	99.92	1152749
2020-10-05	100.72	103.67	100.70	103.22	797163
2020-10-06	103.84	107.59	101.18	101.97	1076430
2020-10-07	103.96	104.85	100.78	103.45	753362
2020-10-08	104.12	104.12	96.99	97.70	982039
2020-10-09	97.80	98.61	94.88	96.59	1042617
2020-10-12	97.90	97.90	93.65	94.99	530473
2020-10-13	93.85	96.61	93.15	95.49	511274
2020-10-14	96.55	98.30	94.08	94.54	535449
2020-10-15	92.67	96.85	92.25	96.56	502901
2020-10-16	97.21	98.10	94.74	95.23	512634
2020-10-19	95.60	97.12	93.44	93.77	601989
2020-10-20	95.36	98.87	94.67	96.19	832276
2020-10-21	96.75	97.50	89.60	89.85	1303508
2020-10-22	90.26	92.42	88.50	90.61	778590
2020-10-23	91.07	91.13	86.28	88.23	987386
2020-10-26	87.26	88.77	85.50	87.72	548779
2020-10-27	87.81	89.51	86.23	87.27	806909
2020-10-28	85.30	88.66	84.28	87.99	612722
2020-10-29	88.40	88.79	85.79	87.00	681546
2020-10-30	86.23	87.25	83.05	84.58	797883
2020-11-02	86.11	88.66	83.77	86.61	758505
2020-11-03	88.15	89.44	86.26	86.98	562980
2020-11-04	87.00	89.42	85.99	88.81	531960
2020-11-05	90.55	90.65	88.11	90.42	673040
2020-11-06	89.87	91.25	87.79	88.73	566555
2020-11-09	88.05	89.28	80.00	80.29	1848878
2020-11-10	80.29	85.13	78.64	83.52	1248993
2020-11-11	84.12	88.31	83.02	86.95	1142215
2020-11-12	86.95	86.95	83.07	84.24	614654
2020-11-13	85.53	87.75	84.54	86.76	593490
2020-11-16	86.98	88.96	85.56	88.91	448009
2020-11-17	88.25	92.79	86.70	92.08	805385
2020-11-18	91.74	93.47	90.69	91.47	493655
2020-11-19	91.46	92.59	90.01	92.54	440851
2020-11-20	92.32	94.67	91.67	93.24	465147
2020-11-23	94.58	99.22	94.52	97.26	847206
2020-11-24	98.46	98.99	93.76	95.42	812709
2020-11-25	95.35	96.05	92.10	95.14	270344
2020-11-27	95.50	97.49	94.63	96.72	168485
2020-11-30	97.12	98.96	94.74	96.51	647907
2020-12-01	98.15	100.64	96.24	99.13	550779
2020-12-02	97.26	98.48	94.53	95.97	601126
2020-12-03	96.80	98.74	94.51	95.20	550049
2020-12-04	95.52	97.43	94.96	95.82	472479
2020-12-07	96.14	99.40	94.38	98.47	1096295
2020-12-08	96.80	97.16	92.16	95.68	2070420
2020-12-09	96.91	97.37	92.47	94.13	725399
2020-12-10	92.99	93.61	92.11	93.17	518332
2020-12-11	92.84	95.51	92.21	95.17	545550
2020-12-14	96.57	96.63	91.85	92.38	519334
2020-12-15	93.31	97.37	91.58	97.33	750538
2020-12-16	97.49	98.00	92.27	93.03	741173
2020-12-17	93.44	93.58	91.60	92.98	649113
2020-12-18	94.00	97.18	93.15	95.63	1268193
2020-12-21	95.64	99.94	95.02	99.92	1233845
2020-12-22	99.97	101.95	98.53	101.47	634268
2020-12-23	102.08	102.93	99.48	102.25	850157
2020-12-24	101.98	103.00	100.83	102.37	413725
2020-12-28	103.00	103.35	97.41	97.78	521787
2020-12-29	98.00	98.57	94.46	96.11	800356
2020-12-30	96.65	98.21	95.88	96.51	402537
2020-12-31	96.66	96.66	92.95	92.99	810880
2021-01-04	94.39	96.01	92.98	93.80	655295
2021-01-05	92.85	96.02	92.25	95.79	856117
2021-01-06	95.41	100.80	95.41	98.76	741870
2021-01-07	99.97	102.99	99.50	101.75	744399
2021-01-08	102.04	102.49	95.09	96.24	641696
2021-01-11	95.00	100.06	94.62	99.02	501722
2021-01-12	98.99	104.22	98.99	103.29	670583
2021-01-13	103.76	103.87	101.05	102.94	462823
2021-01-14	103.78	105.85	103.21	105.14	526748
2021-01-15	103.98	105.92	102.50	105.09	497230
2021-01-19	104.99	107.88	103.63	107.46	617210
2021-01-20	108.50	109.88	106.40	107.97	659598
2021-01-21	109.00	109.36	106.74	107.34	399360
2021-01-22	106.77	109.15	105.79	109.00	585288
2021-01-25	109.00	115.42	109.00	115.14	1892576
2021-01-26	115.94	121.89	115.77	120.92	1768091
2021-01-27	119.77	132.12	118.55	123.00	1967192
2021-01-28	122.41	126.22	120.00	121.55	2051983
2021-01-29	120.99	124.90	118.05	121.01	1004402
2021-02-01	122.81	123.57	115.36	117.31	919667
2021-02-02	118.51	119.98	114.88	117.83	1024942
2021-02-03	118.74	120.26	115.07	119.73	380755
2021-02-04	119.50	122.00	117.35	119.25	819883
2021-02-05	120.56	124.17	119.10	121.09	543308
2021-02-08	122.15	126.24	119.18	125.66	675164
2021-02-09	125.60	129.67	123.37	128.31	535603
2021-02-10	125.25	127.42	122.09	123.34	664699
2021-02-11	123.89	124.42	121.23	122.90	405276
2021-02-12	123.01	124.21	122.38	123.69	361462
2021-02-16	123.20	124.17	118.64	118.92	578256
2021-02-17	117.69	121.36	116.56	120.57	385112
2021-02-18	120.00	120.16	117.25	117.61	518775
2021-02-19	118.95	121.78	118.39	119.11	642092
2021-02-22	118.00	120.00	114.91	115.00	1029563
2021-02-23	113.32	116.27	108.72	115.60	727816
2021-02-24	116.06	122.50	114.81	121.66	729850
2021-02-25	121.58	122.50	115.73	116.24	703987
2021-02-26	117.22	120.84	115.55	117.06	1044332
2021-03-01	119.08	123.20	118.97	121.85	396600
2021-03-02	122.55	122.73	118.25	119.01	612571
2021-03-03	120.00	125.96	118.65	121.83	1068562
2021-03-04	121.13	122.38	114.08	119.01	881525
2021-03-05	120.90	126.87	116.37	126.19	881649
2021-03-08	126.19	133.99	125.28	130.06	1080111
2021-03-09	131.30	133.54	126.10	132.36	1127388
2021-03-10	132.36	138.00	132.22	133.90	782164
2021-03-11	136.56	139.46	135.24	139.00	602161
2021-03-12	138.99	141.17	137.81	141.11	456441
2021-03-15	141.11	149.57	141.10	146.90	885833
2021-03-16	146.91	148.96	145.24	148.02	779427
2021-03-17	148.38	152.20	146.00	152.20	1298458
2021-03-18	151.06	152.20	142.54	142.75	692017
2021-03-19	143.79	147.01	142.29	142.64	1173752
2021-03-22	142.52	143.21	136.69	141.48	593687
2021-03-23	139.50	139.89	130.78	132.13	1026343
2021-03-24	134.80	136.42	124.75	125.26	1143121
2021-03-25	122.11	130.65	121.57	129.53	765271
2021-03-26	131.04	134.68	129.00	133.70	520045
2021-03-29	133.45	135.64	131.28	131.70	422290
2021-03-30	130.89	136.08	130.50	135.37	331584
2021-03-31	137.09	138.11	133.88	134.74	655567
2021-04-01	135.90	137.24	133.14	136.82	341381
2021-04-05	138.42	139.09	135.06	136.25	351668
2021-04-06	136.85	140.25	136.00	137.03	469643
2021-04-07	136.02	137.46	134.27	135.24	278782
2021-04-08	135.27	138.05	132.15	137.11	655081
2021-04-09	136.45	137.51	132.92	134.40	304974
2021-04-12	135.27	139.14	132.83	137.55	372044
2021-04-13	137.49	138.34	134.53	137.23	387100
2021-04-14	136.85	141.07	136.85	138.61	406098
2021-04-15	140.11	140.11	135.30	137.09	349322
2021-04-16	137.92	140.79	137.79	140.20	530733
2021-04-19	141.07	142.29	139.44	141.28	356285
2021-04-20	140.07	141.64	134.71	135.73	355399
2021-04-21	135.80	139.50	135.33	137.48	319648
2021-04-22	137.35	139.61	135.00	137.00	282241
2021-04-23	137.81	141.97	137.07	140.94	264403
2021-04-26	142.86	147.25	142.86	145.40	531599
2021-04-27	145.85	148.08	144.05	145.93	375711
2021-04-28	144.92	145.27	141.19	142.79	453563
2021-04-29	144.06	144.82	140.35	141.94	347152
2021-04-30	141.57	142.97	140.52	141.59	300697
2021-05-03	143.18	146.75	142.30	145.25	286918
2021-05-04	144.00	147.06	141.80	146.76	288062
2021-05-05	148.59	147.09	145.05	145.92	245274
2021-05-06	146.57	146.72	141.55	146.59	409484
2021-05-07	146.40	148.00	144.54	145.90	557618
2021-05-10	145.58	145.75	140.92	141.20	366818
2021-05-11	137.51	138.20	133.66	134.46	601522
2021-05-12	133.29	134.42	125.86	126.00	733577
2021-05-13	126.91	131.60	125.50	129.62	443146
2021-05-14	131.30	133.37	130.04	131.80	348119
2021-05-17	131.27	131.80	126.66	130.36	494704
2021-05-18	130.49	132.78	126.59	126.73	425330
2021-05-19	124.00	125.33	122.11	124.74	473057
2021-05-20	124.80	124.96	120.74	121.62	701762
2021-05-21	122.85	122.90	118.49	119.31	541930
2021-05-24	120.41	120.41	116.90	117.67	714761
2021-05-25	118.01	119.17	116.43	118.04	721205
2021-05-26	118.67	122.59	118.67	121.48	796285
2021-05-27	123.00	124.23	121.87	122.69	664909
2021-05-28	122.99	123.66	121.03	123.00	573525
2021-06-01	124.49	125.41	122.38	123.83	598038
2021-06-02	124.91	124.91	117.35	118.01	1075945
2021-06-03	118.02	118.91	115.68	117.42	840413
2021-06-04	118.00	118.97	115.79	117.58	1054023
2021-06-07	117.59	118.10	115.57	117.07	1114494
2021-06-08	118.01	119.89	113.01	115.60	2014800
2021-06-09	116.67	118.46	115.10	116.26	1093383
2021-06-10	117.00	119.45	115.41	115.58	1341960
2021-06-11	116.03	117.12	112.78	114.10	1062289
2021-06-14	113.42	113.89	108.02	108.45	1556753
2021-06-15	108.65	110.64	107.72	110.24	1050489
2021-06-16	109.36	109.75	106.01	106.29	770157
2021-06-17	102.50	104.95	101.79	104.84	1453432
2021-06-18	103.63	105.67	102.99	104.35	1307375
2021-06-21	105.70	108.64	105.23	108.09	851103
2021-06-22	108.83	108.92	105.85	108.10	646590
2021-06-23	108.84	109.27	106.44	108.02	954560
2021-06-24	108.10	109.85	106.61	108.98	1180271
2021-06-25	110.38	112.63	109.37	111.56	1175325
2021-06-28	111.45	113.22	110.63	112.42	748180
2021-06-29	112.40	113.74	111.56	112.28	520061
2021-06-30	111.80	113.40	110.78	112.59	489586
2021-07-01	115.88	117.94	114.02	116.20	1266255
2021-07-02	115.20	115.85	112.08	112.12	632660
2021-07-06	112.31	112.31	108.50	109.64	841028
2021-07-07	108.97	112.62	108.52	111.87	647350
2021-07-08	108.38	110.05	106.80	107.87	722226
2021-07-09	109.35	111.21	109.22	111.05	477914
2021-07-12	111.05	111.81	110.18	111.08	450626
2021-07-13	110.88	110.88	107.93	108.03	319323
2021-07-14	108.33	109.53	106.42	107.36	354032
2021-07-15	106.81	108.04	105.59	106.79	338202
2021-07-16	106.88	109.66	105.52	106.08	594652
2021-07-19	104.17	107.53	103.06	105.70	884311
2021-07-20	105.91	113.35	105.91	112.58	734441
2021-07-21	113.08	115.40	112.58	113.00	448745
2021-07-22	112.58	114.83	111.84	112.69	379536
2021-07-23	113.28	115.50	113.28	114.69	394729
2021-07-26	115.00	116.42	113.31	114.28	365611
2021-07-27	112.71	113.84	111.57	112.66	285268
2021-07-28	112.73	114.75	111.60	113.82	360765
2021-07-29	114.99	118.21	114.41	117.75	556244
2021-07-30	117.36	119.84	117.13	118.36	358791
2021-08-02	118.78	121.02	117.36	118.20	342314
2021-08-03	118.30	119.01	114.85	118.19	295936
2021-08-04	118.07	120.15	117.41	117.68	268642
2021-08-05	118.78	119.91	118.06	118.95	205880
2021-08-06	119.85	120.74	118.94	120.08	272087
2021-08-09	120.17	120.17	117.71	117.97	265942
2021-08-10	117.63	120.97	116.23	120.66	490325
2021-08-11	121.00	123.27	119.91	123.05	426500
2021-08-12	122.51	123.78	121.10	121.58	241457
2021-08-13	120.88	121.96	119.32	119.46	287267
2021-08-16	118.74	120.81	117.20	120.56	261798
2021-08-17	119.01	119.83	113.81	115.89	380214
2021-08-18	115.42	117.04	114.51	114.67	479316
2021-08-19	113.50	114.49	110.61	111.61	400695
2021-08-20	111.46	113.73	111.00	113.18	402565
2021-08-23	114.06	114.98	113.18	113.95	282820
2021-08-24	114.48	117.72	114.48	117.37	351536
2021-08-25	117.66	118.80	117.31	117.47	367553
2021-08-26	117.60	117.71	114.71	115.16	233382
2021-08-27	115.13	117.52	113.64	116.50	481901
2021-08-30	117.21	117.72	114.75	116.12	274973
2021-08-31	116.38	116.53	112.45	113.43	570729
2021-09-01	113.10	117.86	111.75	116.53	517698
2021-09-02	118.00	119.12	116.62	119.09	510027
2021-09-03	117.92	118.34	114.49	114.68	383074
2021-09-07	113.99	116.13	112.93	113.02	434274
2021-09-08	112.50	113.82	110.03	111.22	502642
2021-09-09	111.55	113.14	110.49	111.94	330461
2021-09-10	111.66	114.38	111.66	112.61	367101
2021-09-13	113.64	114.95	111.57	114.70	314900
2021-09-14	115.38	115.66	109.79	110.19	450723
2021-09-15	110.35	111.08	109.08	110.30	503903
2021-09-16	110.27	111.30	109.27	110.03	412372
2021-09-17	109.52	110.69	108.47	109.91	981991
2021-09-20	106.63	108.45	105.00	106.77	462787
2021-09-21	107.78	108.79	103.80	106.14	686151
2021-09-22	106.95	109.14	106.08	108.37	388064
2021-09-23	109.67	111.30	109.47	110.11	454987
2021-09-24	110.18	110.62	108.16	109.74	392562
2021-09-27	110.28	113.39	109.75	112.80	700420
2021-09-28	116.58	126.99	115.52	121.75	2391001
2021-09-29	123.67	128.73	121.93	127.44	1056680
2021-09-30	126.89	127.17	121.80	122.76	808293
2021-10-01	124.62	127.55	123.40	126.78	676132
2021-10-04	126.83	128.87	124.88	126.55	749940
2021-10-05	126.10	126.59	123.00	123.22	682780
2021-10-06	121.61	122.50	119.07	121.33	594377
2021-10-07	123.00	125.67	123.00	123.82	542083
2021-10-08	124.84	125.48	122.09	124.21	362467
2021-10-11	124.98	125.72	124.11	124.29	263131
2021-10-12	124.50	125.50	121.92	123.20	532265
2021-10-13	123.36	123.36	120.91	121.51	486027
2021-10-14	121.73	124.75	110.95	111.22	2073463
2021-10-15	111.95	112.75	107.87	108.05	1314102
2021-10-18	106.93	109.53	105.72	109.37	888627
2021-10-19	109.37	110.15	108.12	109.50	535802
2021-10-20	108.89	110.07	107.56	107.74	754407
2021-10-21	108.15	108.54	104.67	106.88	602144
2021-10-22	106.50	108.40	103.77	104.04	690622
2021-10-25	104.17	106.52	102.40	102.76	1174930
2021-10-26	102.22	103.00	99.35	102.04	770389
2021-10-27	102.19	102.99	100.29	101.76	515996
2021-10-28	102.46	104.20	101.47	104.15	518693
2021-10-29	104.49	105.93	101.74	101.96	564252
2021-11-01	102.95	106.40	102.91	106.21	543123
2021-11-02	106.28	106.36	104.47	105.13	420090
2021-11-03	105.99	113.50	105.92	112.10	1017328
2021-11-04	112.88	114.34	109.58	110.04	598295
2021-11-05	110.85	113.80	108.52	108.67	533188
2021-11-08	108.78	109.50	107.20	108.61	411022
2021-11-09	108.82	109.83	106.26	107.77	368193
2021-11-10	107.55	111.89	106.50	111.24	614760
2021-11-11	111.44	113.00	110.53	112.13	412725
2021-11-12	112.02	114.60	111.71	114.07	496556
2021-11-15	114.52	115.24	112.69	114.76	356347
2021-11-16	114.33	115.47	113.51	114.08	280932
2021-11-17	114.57	114.57	110.68	111.56	286792
2021-11-18	112.05	113.08	109.76	111.47	299574
2021-11-19	110.59	113.29	109.97	110.29	347211
2021-11-22	110.85	113.12	110.16	112.50	349487
2021-11-23	112.43	112.43	107.90	109.04	843698
2021-11-24	108.35	109.35	107.77	108.23	443688
2021-11-26	105.38	109.19	104.52	109.19	574912
2021-11-29	109.58	109.59	105.31	105.46	520456
2021-11-30	105.77	107.14	103.73	105.71	582921
2021-12-01	107.28	110.69	105.28	105.35	601680
2021-12-02	106.24	108.14	104.73	107.27	411184
2021-12-03	107.68	109.40	106.38	107.26	453399
2021-12-06	107.93	110.37	107.34	109.92	533554
2021-12-07	110.45	110.99	105.72	106.39	918801
2021-12-08	107.92	110.00	103.92	104.37	2069991
2021-12-09	104.45	106.62	102.18	102.66	1366032
2021-12-10	103.41	103.41	99.00	101.78	1146355
2021-12-13	101.80	103.84	100.67	101.98	664693
2021-12-14	103.09	105.72	101.77	102.89	1864886
2021-12-15	102.09	102.76	98.01	101.63	743718
2021-12-16	102.13	102.14	98.63	98.68	681751
2021-12-17	99.27	100.66	97.64	98.31	1086685
2021-12-20	97.35	97.50	92.20	93.59	849999
2021-12-21	94.50	96.40	94.25	95.00	705341
2021-12-22	97.85	100.28	96.61	98.66	1045605
2021-12-23	98.82	101.10	98.17	100.87	514912
2021-12-27	100.94	102.37	99.91	100.06	490790
2021-12-28	99.53	103.77	99.53	102.68	659421
2021-12-29	102.45	103.06	101.44	102.60	350262
2021-12-30	103.32	105.11	102.86	104.28	548082
2021-12-31	104.28	104.42	103.12	103.77	355500
2022-01-03	104.84	105.38	104.11	104.62	389623
2022-01-04	104.58	105.44	103.58	103.90	556790
2022-01-05	103.89	106.68	103.12	103.40	1244890
2022-01-06	105.14	108.58	103.99	106.32	1073867
2022-01-07	106.77	108.36	104.55	106.42	1079536
2022-01-10	106.65	106.65	101.28	104.57	1033130
2022-01-11	104.28	104.36	99.88	102.12	815848
2022-01-12	101.88	103.30	101.15	103.19	439270
2022-01-13	103.87	104.11	101.28	102.62	790659
2022-01-14	100.11	100.54	98.00	99.97	1064520
2022-01-18	100.27	100.27	94.85	96.70	1114082
2022-01-19	98.07	101.14	97.34	100.02	870326
2022-01-20	99.40	100.42	88.41	89.05	1963369
2022-01-21	88.29	88.66	85.13	87.32	2878954
2022-01-24	86.63	94.88	85.61	94.67	1631638
2022-01-25	92.80	94.66	88.74	92.44	1267400
2022-01-26	93.20	95.27	91.60	92.08	848244
2022-01-27	93.85	93.85	90.37	90.86	590826
2022-01-28	90.76	91.74	88.78	91.74	609329
2022-01-31	91.58	94.63	90.30	94.59	893039
2022-02-01	95.09	96.49	93.60	96.28	595136
2022-02-02	95.96	96.73	93.99	95.93	590180
2022-02-03	96.32	97.15	94.10	94.27	415665
2022-02-04	92.91	94.02	91.02	93.18	650391
2022-02-07	93.54	95.06	91.07	93.46	772973
2022-02-08	93.89	98.08	93.80	97.01	681470
2022-02-09	97.05	99.28	96.87	99.13	574055
2022-02-10	97.02	100.14	95.01	95.70	762705
2022-02-11	95.34	97.12	93.74	94.83	606423
2022-02-14	94.31	96.75	93.70	95.22	646233
2022-02-15	95.73	97.98	95.12	97.10	622943
2022-02-16	96.09	97.60	95.21	95.41	624547
2022-02-17	93.94	94.75	93.08	93.98	809457
2022-02-18	93.34	94.05	90.94	91.51	719067
2022-02-22	90.00	91.88	87.36	88.33	1003927
2022-02-23	88.76	88.82	84.24	84.34	1010549
2022-02-24	81.64	86.56	80.47	86.45	996557
2022-02-25	86.11	88.50	85.00	88.24	585303
2022-02-28	86.89	90.67	85.76	90.50	1289064
2022-03-01	89.79	95.37	89.25	91.24	1041056
2022-03-02	89.85	94.85	88.50	92.55	1213909
2022-03-03	92.25	93.29	89.01	92.12	1053742
2022-03-04	92.03	92.25	86.11	87.75	750745
2022-03-07	87.50	88.53	81.11	82.64	1403397
2022-03-08	82.65	86.08	81.00	84.68	1646660
2022-03-09	90.00	91.98	86.26	87.27	2293679
2022-03-10	85.87	88.80	84.28	88.49	900310
2022-03-11	89.08	89.14	84.25	84.57	813406
2022-03-14	84.98	85.70	81.27	82.38	744518
2022-03-15	82.75	85.30	81.81	83.90	957770
2022-03-16	85.07	86.12	81.95	83.94	1093725
2022-03-17	83.11	84.10	81.21	83.81	791415
2022-03-18	83.44	87.40	82.66	87.07	1120385
2022-03-21	86.63	88.00	83.06	84.57	1003866
2022-03-22	85.76	89.22	85.32	88.94	994648
2022-03-23	86.04	86.39	80.61	81.57	1999419
2022-03-24	82.50	83.82	80.50	83.57	991860
2022-03-25	83.57	83.82	81.06	81.43	803680
2022-03-28	82.25	82.25	80.26	81.70	787057
2022-03-29	83.00	88.36	82.63	87.43	1329924
2022-03-30	86.14	89.56	83.25	83.59	1528442
2022-03-31	83.12	83.88	78.67	78.70	1726804
2022-04-01	79.89	80.26	77.16	78.69	1248264
2022-04-04	78.81	80.81	77.98	80.17	1136371
2022-04-05	79.50	82.24	79.50	80.55	1490575
2022-04-06	79.39	80.63	78.00	79.32	1137718
2022-04-07	78.83	80.25	78.16	79.43	1212510
2022-04-08	80.61	84.70	80.61	81.47	1671988
2022-04-11	80.44	85.13	80.44	82.56	1284202
2022-04-12	83.24	85.24	79.95	80.19	1044570
2022-04-13	77.70	81.54	76.36	80.76	1447159
2022-04-14	80.54	81.99	79.23	79.99	1036405
2022-04-18	79.29	81.37	77.94	80.76	848319
2022-04-19	81.24	86.35	81.24	84.91	917887
2022-04-20	84.45	85.73	82.00	82.18	666820
2022-04-21	83.51	83.75	78.46	78.94	885943
2022-04-22	78.25	79.68	76.89	77.31	975104
2022-04-25	77.06	79.03	75.28	78.58	1176431
2022-04-26	76.14	76.99	74.50	75.33	1066133
2022-04-27	75.72	76.39	74.06	75.37	769474
2022-04-28	76.88	76.90	73.50	76.72	731533
2022-04-29	76.26	78.80	76.07	76.55	769746
2022-05-02	76.63	80.43	75.62	80.41	992724
2022-05-03	80.34	87.04	79.79	86.84	1964216
2022-05-04	86.26	89.60	85.01	89.17	2223464
2022-05-05	86.57	87.99	82.04	83.40	1423190
2022-05-06	83.47	84.68	80.88	82.36	905719
2022-05-09	81.29	85.25	80.55	83.42	948750
2022-05-10	84.29	84.99	79.78	81.22	954106
2022-05-11	81.62	81.82	78.18	78.65	868568
2022-05-12	78.16	80.95	77.15	80.48	893099
2022-05-13	82.00	84.98	81.90	81.99	925584
2022-05-16	80.53	81.35	76.10	76.26	1176876
2022-05-17	77.41	79.98	75.08	79.91	1804697
2022-05-18	78.00	78.82	74.03	74.73	1216348
2022-05-19	72.26	74.77	69.82	72.45	2551932
2022-05-20	73.00	73.14	66.26	69.42	2024086
2022-05-23	69.54	71.69	68.94	70.36	921978
2022-05-24	70.04	70.04	66.63	69.02	904323
2022-05-25	68.26	74.61	68.26	74.25	1333594
2022-05-26	74.72	77.90	74.17	75.21	1188799
2022-05-27	75.79	77.06	74.99	76.57	826462
2022-05-31	76.33	76.82	73.92	75.97	969976
2022-06-01	77.43	77.59	73.44	75.02	688993
2022-06-02	75.50	77.62	74.62	76.55	836730
2022-06-03	75.50	75.94	73.65	74.32	922938
2022-06-06	75.65	77.48	74.48	76.95	710577
2022-06-07	76.00	77.74	74.66	76.23	1474829
2022-06-08	77.45	79.06	74.68	76.97	2148276
2022-06-09	76.02	78.96	75.59	76.62	1105664
2022-06-10	75.00	76.69	71.36	71.93	1255918
2022-06-13	69.78	71.87	69.36	70.07	1280892
2022-06-14	70.87	72.14	70.10	71.82	1048344
2022-06-15	73.24	75.84	72.89	74.14	1135996
2022-06-16	71.67	72.96	70.43	71.39	913064
2022-06-17	72.55	73.37	69.84	71.26	1616109
2022-06-21	73.09	73.68	70.97	72.97	1170286
2022-06-22	72.74	76.31	72.33	75.50	965795
2022-06-23	75.86	78.37	75.55	76.53	1096493
2022-06-24	76.62	79.54	76.50	79.40	1336204
2022-06-27	81.79	81.91	77.30	79.32	1285834
2022-06-28	78.94	81.25	77.99	78.45	1158198
2022-06-29	77.35	77.93	75.34	76.21	1536992
2022-06-30	74.91	76.43	73.39	74.30	972646
2022-07-01	74.64	78.06	74.64	76.30	888166
2022-07-05	74.09	80.20	74.09	80.16	1177031
2022-07-06	79.62	81.45	77.34	78.56	885351
2022-07-07	79.25	82.67	78.99	82.40	850893
2022-07-08	82.44	82.74	80.38	82.69	912082
2022-07-11	82.66	83.46	80.13	80.23	792480
2022-07-12	80.66	82.70	80.43	80.66	905267
2022-07-13	79.45	81.83	79.41	80.39	709772
2022-07-14	80.39	80.65	79.11	79.89	762907
2022-07-15	80.41	81.68	79.25	81.04	524250
2022-07-18	81.54	83.00	80.30	81.59	670744
2022-07-19	83.12	84.59	82.38	84.00	776935
2022-07-20	83.86	86.73	82.83	86.67	897719
2022-07-21	85.96	86.52	83.78	84.98	664602
2022-07-22	85.02	85.77	83.34	84.42	431800
2022-07-25	84.69	84.69	82.64	84.07	549371
2022-07-26	83.16	83.28	81.40	81.42	656305
2022-07-27	81.30	82.27	79.65	81.70	790126
2022-07-28	82.32	84.13	81.55	84.07	622583
2022-07-29	84.06	84.63	82.72	84.33	510827
2022-08-01	83.97	85.31	83.20	84.28	418245
2022-08-02	83.21	83.64	80.13	80.28	922664
2022-08-03	82.30	86.59	82.05	86.03	1111217
2022-08-04	85.70	87.84	84.07	84.10	813352
2022-08-05	83.20	86.07	82.71	84.89	517013
2022-08-08	85.84	90.42	85.32	88.36	1123236
2022-08-09	87.84	88.26	84.68	85.51	650849
2022-08-10	87.92	89.55	87.53	88.20	570464
2022-08-11	88.97	91.79	88.97	90.38	656261
2022-08-12	90.52	91.87	89.64	91.86	436417
2022-08-15	90.96	92.45	90.35	92.02	444364
2022-08-16	91.85	96.11	91.50	94.97	679458
2022-08-17	93.01	94.22	92.05	93.11	694791
2022-08-18	93.35	93.99	92.81	93.40	836942
2022-08-19	92.44	92.84	90.07	90.32	572556
2022-08-22	88.64	88.65	86.43	86.55	604602
2022-08-23	86.76	87.65	86.25	86.94	513639
2022-08-24	87.54	88.72	86.23	87.22	511250
2022-08-25	87.48	90.53	87.42	89.11	394730
2022-08-26	89.39	89.86	84.64	84.97	503621
2022-08-29	83.88	84.32	82.37	82.56	591858
2022-08-30	82.88	83.38	81.43	82.29	562060
2022-08-31	82.80	82.80	79.72	81.01	611014
2022-09-01	80.43	80.63	77.80	79.19	744328
2022-09-02	80.09	80.09	76.99	77.88	582220
2022-09-06	77.81	78.58	75.37	76.34	835331
2022-09-07	77.20	79.52	76.73	79.15	801792
2022-09-08	77.65	79.22	76.59	79.18	674183
2022-09-09	79.57	81.81	79.57	81.42	650371
2022-09-12	82.40	85.10	81.84	84.20	769360
2022-09-13	81.02	81.15	77.75	77.96	922189
2022-09-14	78.02	78.02	75.04	76.88	796096
2022-09-15	76.82	78.27	75.26	75.91	786463
2022-09-16	75.14	76.62	74.11	75.08	1113326
2022-09-19	74.46	77.16	74.39	77.01	736371
2022-09-20	75.74	76.29	73.79	74.23	812423
2022-09-21	74.38	75.55	72.69	72.72	774384
2022-09-22	72.62	72.78	70.02	70.33	548273
2022-09-23	68.51	69.88	67.31	69.53	1667520
2022-09-26	68.82	70.19	68.29	68.88	978372
2022-09-27	70.06	72.12	69.88	71.75	1997690
2022-09-28	73.00	76.11	70.53	74.68	2141061
2022-09-29	71.81	72.10	67.09	68.90	1752850
2022-09-30	68.65	71.88	68.50	69.98	1063424
2022-10-03	69.35	71.43	68.26	69.72	1063423
2022-10-04	71.23	73.45	71.23	73.25	852308
2022-10-05	72.50	72.75	71.48	72.33	551890
2022-10-06	71.80	72.80	70.73	72.01	456584
2022-10-07	72.15	72.75	70.17	72.40	1001719
2022-10-10	72.71	75.83	71.75	75.65	991551
2022-10-11	75.23	79.64	74.96	78.38	1643165
2022-10-12	78.27	79.80	76.54	79.15	1215530
2022-10-13	77.40	79.63	74.63	78.92	1043268
2022-10-14	78.94	79.90	78.09	78.27	984198
2022-10-17	80.25	80.48	78.24	79.61	817999
2022-10-18	82.96	83.35	80.65	81.31	1394397
2022-10-19	79.28	79.28	71.58	74.41	2370876
2022-10-20	74.72	77.34	73.75	74.39	933557
2022-10-21	74.69	77.24	74.13	76.59	792223
2022-10-24	77.03	79.97	76.61	78.98	771432
2022-10-25	79.41	80.53	78.92	80.50	812172
2022-10-26	81.21	82.50	79.23	79.27	759868
2022-10-27	80.05	81.96	79.22	79.77	598099
2022-10-28	79.79	82.79	79.23	82.61	408549
2022-10-31	81.99	82.89	81.00	81.47	461962
2022-11-01	83.67	83.67	81.33	83.03	459198
2022-11-02	82.13	82.13	76.72	76.82	986345
2022-11-03	75.21	78.29	74.65	76.13	529055
2022-11-04	77.37	79.27	75.85	77.12	480917
2022-11-07	78.02	80.18	76.38	79.87	466767
2022-11-08	80.31	82.01	78.99	80.76	475962
2022-11-09	79.84	81.00	78.87	79.39	477836
2022-11-10	83.72	86.27	83.10	84.77	778072
2022-11-11	85.42	90.91	85.26	90.52	1086072
2022-11-14	89.76	91.77	88.11	90.66	834984
2022-11-15	92.40	93.14	87.92	88.49	824179
2022-11-16	87.15	87.79	84.78	85.07	606480
2022-11-17	83.48	85.29	82.87	84.17	783683
2022-11-18	85.81	86.72	82.27	83.49	580898
2022-11-21	82.60	83.38	81.02	81.68	580692
2022-11-22	82.20	85.35	81.95	85.20	423209
2022-11-23	84.47	86.33	84.47	86.10	374706
2022-11-25	85.85	86.68	85.37	86.50	137932
2022-11-28	85.38	86.66	85.03	85.63	573721
2022-11-29	85.94	87.45	85.14	85.94	410355
2022-11-30	86.19	86.62	82.60	86.14	893901
2022-12-01	87.10	88.80	85.45	87.13	670516
2022-12-02	85.84	90.75	85.48	90.44	1109101
2022-12-05	89.29	89.39	84.65	85.05	855775
2022-12-06	85.17	86.08	82.31	84.00	1178252
2022-12-07	86.00	88.13	79.22	79.95	1539822
2022-12-08	79.73	81.37	77.94	78.64	1137668
2022-12-09	77.80	83.30	77.21	81.94	933931
2022-12-12	81.38	84.30	80.71	83.94	830687
2022-12-13	87.33	87.50	81.88	82.63	708002
2022-12-14	82.00	84.61	81.55	83.60	646544
2022-12-15	82.54	83.66	80.12	81.53	836376
2022-12-16	81.13	83.46	80.06	80.63	1195942
2022-12-19	80.77	81.19	77.41	77.42	593700
2022-12-20	77.20	78.43	76.75	77.00	700599
2022-12-21	78.24	78.87	77.60	78.50	621263
2022-12-22	77.29	77.29	75.10	76.54	540834
2022-12-23	76.79	77.49	75.70	77.26	369803
2022-12-27	76.74	77.45	75.36	75.63	281720
2022-12-28	75.68	75.90	74.00	73.99	477649
2022-12-29	74.95	76.27	74.94	75.41	520113
2022-12-30	74.40	75.76	74.09	75.49	382843
2023-01-03	76.32	77.20	74.56	75.45	572123
2023-01-04	76.44	78.53	75.89	78.04	409885
2023-01-05	76.90	78.47	75.85	78.28	333330
2023-01-06	78.70	83.23	78.24	83.22	731364
2023-01-09	85.55	91.20	85.01	89.90	1457539
2023-01-10	90.26	91.38	88.95	91.23	692273
2023-01-11	92.16	94.46	91.77	93.28	662893
2023-01-12	94.27	94.35	91.41	93.05	670954
2023-01-13	91.36	93.00	90.50	91.70	647283
2023-01-17	91.41	93.39	89.60	90.28	653605
2023-01-18	90.63	90.63	83.54	83.91	1555797
2023-01-19	82.93	87.46	82.18	86.11	1091864
2023-01-20	85.66	88.17	84.35	88.05	958582
2023-01-23	88.48	91.36	88.09	89.92	518312
2023-01-24	89.50	90.76	88.53	89.88	516624
2023-01-25	88.94	91.17	88.33	90.66	327509
2023-01-26	91.65	92.32	88.59	90.41	359687
2023-01-27	90.14	93.22	90.14	92.64	465123
2023-01-30	91.76	94.04	91.68	92.61	347313
2023-01-31	93.39	95.46	92.54	95.33	584066
2023-02-01	95.15	99.36	94.27	98.93	727476
2023-02-02	99.87	105.36	99.70	102.87	1032812
2023-02-03	101.35	104.52	100.51	102.39	461193
2023-02-06	101.63	101.80	97.81	98.75	642466
2023-02-07	98.11	99.47	97.24	98.77	517414
2023-02-08	98.34	98.70	94.87	95.48	474941
2023-02-09	96.52	97.21	92.29	93.16	474535
2023-02-10	92.19	93.46	91.68	92.29	489397
2023-02-13	92.86	97.00	91.44	96.65	485301
2023-02-14	95.50	95.50	92.51	94.97	586638
2023-02-15	92.30	95.28	91.93	95.00	526247
2023-02-16	93.34	97.50	93.18	96.47	472346
2023-02-17	96.03	96.15	93.59	95.11	468873
2023-02-21	93.62	94.55	90.23	90.34	657025
2023-02-22	89.37	93.78	89.37	92.38	646517
2023-02-23	93.00	93.52	90.85	92.62	385892
2023-02-24	91.05	92.19	89.65	92.11	470125
2023-02-27	93.07	94.18	91.54	91.75	477504
2023-02-28	92.14	92.85	90.99	90.99	729016
2023-03-01	90.81	92.56	90.50	91.64	522781
2023-03-02	90.24	92.60	90.07	92.53	478715
2023-03-03	93.69	94.18	91.94	92.05	486305
2023-03-06	92.22	93.19	91.57	92.58	1052088
2023-03-07	87.74	89.91	85.79	89.06	2070296
2023-03-08	89.39	90.15	86.02	88.44	849190
2023-03-09	88.00	88.71	86.14	86.30	671950
2023-03-10	86.48	86.79	82.67	83.25	1253563
2023-03-13	80.89	82.45	78.44	80.60	975839
2023-03-14	82.27	84.08	78.82	79.97	1118854
2023-03-15	77.50	80.15	77.11	79.75	1281556
2023-03-16	78.74	82.00	78.51	80.63	1044365
2023-03-17	79.63	80.63	77.67	78.18	1769767
2023-03-20	78.55	80.14	77.00	78.28	1087104
2023-03-21	79.87	81.57	79.10	79.74	684034
2023-03-22	80.65	81.01	77.43	77.50	1041271
2023-03-23	77.85	78.63	76.13	77.05	673578
2023-03-24	76.38	76.98	75.35	76.01	947290
2023-03-27	77.17	77.65	75.76	76.57	521269
2023-03-28	76.66	77.93	76.13	77.73	609412
2023-03-29	78.80	78.80	77.31	77.87	461292
2023-03-30	78.79	79.89	78.25	78.58	371037
2023-03-31	79.10	80.28	78.86	79.64	412956
2023-04-03	79.32	79.92	77.77	78.47	463762
2023-04-04	79.05	79.05	76.23	76.93	353308
2023-04-05	76.11	76.64	75.41	76.57	502868
2023-04-06	76.74	76.94	75.71	76.16	371168
2023-04-10	76.09	78.20	76.09	77.70	358765
2023-04-11	78.21	81.44	78.21	80.88	602438
2023-04-12	82.00	82.33	78.56	79.02	480545
2023-04-13	79.46	79.46	77.91	78.62	595227
2023-04-14	78.78	80.43	78.78	79.58	338631
2023-04-17	79.57	80.36	78.36	79.68	378640
2023-04-18	79.59	79.93	78.63	79.59	339141
2023-04-19	79.33	80.16	78.88	79.57	488765
2023-04-20	78.65	80.26	78.28	78.93	365111
2023-04-21	78.86	79.93	78.17	79.38	338530
2023-04-24	79.36	80.26	78.17	78.61	523487
2023-04-25	77.99	78.05	76.38	76.76	488912
2023-04-26	76.37	77.61	74.50	75.00	495312
2023-04-27	75.48	78.16	75.30	77.68	696455
2023-04-28	77.68	79.40	77.60	79.02	556064
2023-05-01	79.19	80.22	78.88	80.01	271215
2023-05-02	79.45	80.20	76.79	80.09	624995
2023-05-03	80.25	85.23	80.25	81.00	864788
2023-05-04	79.93	80.89	78.03	79.47	479059
2023-05-05	80.87	82.58	80.63	82.13	387211
2023-05-08	82.52	83.17	81.24	82.60	337495
2023-05-09	81.74	82.33	80.07	80.10	388265
2023-05-10	81.41	81.65	77.08	79.27	548010
2023-05-11	78.99	80.55	78.75	80.37	453879
2023-05-12	81.00	81.23	78.16	78.90	448520
2023-05-15	78.90	80.35	78.40	79.50	259826
2023-05-16	78.57	78.93	77.02	78.12	527254
2023-05-17	78.61	81.58	78.23	81.25	391944
2023-05-18	81.13	82.02	80.09	81.84	385487
2023-05-19	82.04	82.04	79.99	80.86	470564
2023-05-22	81.08	81.50	80.27	80.99	418713
2023-05-23	80.62	82.61	80.30	81.44	501521
2023-05-24	81.12	82.17	79.34	80.14	357169
2023-05-25	79.22	80.46	78.68	80.16	304401
2023-05-26	80.33	81.68	79.55	81.65	345697
2023-05-30	82.47	82.47	79.41	79.70	435555
2023-05-31	78.17	79.14	75.93	78.27	807786
2023-06-01	78.53	79.38	76.64	78.91	555007
2023-06-02	79.86	82.00	79.43	81.98	911719
2023-06-05	80.55	81.53	79.13	81.98	826693
2023-06-06	88.00	93.47	85.65	93.15	2899624
2023-06-07	94.95	95.74	92.55	94.00	1319496
2023-06-08	94.71	94.71	92.73	94.17	725320
2023-06-09	94.17	94.94	93.16	93.47	657588
2023-06-12	93.70	94.00	92.04	92.72	591180
2023-06-13	93.05	96.41	92.70	96.12	575616
2023-06-14	96.04	97.74	95.32	97.08	907064
2023-06-15	96.50	97.44	96.26	97.10	600252
2023-06-16	97.49	97.67	94.76	95.47	952972
2023-06-20	95.13	95.46	94.25	94.80	491614
2023-06-21	92.54	96.74	91.69	96.43	631882
2023-06-22	96.07	96.09	94.25	94.81	484201
2023-06-23	94.12	95.24	93.81	94.36	513012
2023-06-26	94.67	97.00	94.35	96.18	540280
2023-06-27	96.17	101.89	96.17	101.76	734369
2023-06-28	101.38	102.67	100.01	102.31	543539
2023-06-29	102.87	104.20	102.30	102.75	474340
2023-06-30	103.63	105.15	103.36	103.50	576317
2023-07-03	103.25	104.97	103.12	103.81	274910
2023-07-05	103.88	103.91	102.11	102.24	525076
2023-07-06	100.65	101.39	100.25	101.10	472862
2023-07-07	101.77	103.13	101.13	101.45	693918
2023-07-10	101.10	103.44	101.10	103.33	592061
2023-07-11	103.52	105.39	103.26	105.17	546470
2023-07-12	106.41	107.37	105.39	106.52	578357
2023-07-13	106.74	107.53	105.64	107.50	550508
2023-07-14	107.75	108.78	106.95	108.47	1126549
2023-07-17	107.78	109.57	107.34	109.23	497943
2023-07-18	109.23	112.84	109.23	110.95	807356
2023-07-19	110.63	111.52	109.08	111.45	745200
2023-07-20	110.94	112.40	110.44	111.69	775132
2023-07-21	112.04	112.25	109.19	109.81	760139
2023-07-24	110.22	112.05	109.33	110.65	457845
2023-07-25	110.52	112.25	109.62	111.25	389556
2023-07-26	110.58	113.02	110.47	112.92	440367
2023-07-27	114.08	115.37	111.26	111.87	596219
2023-07-28	113.12	114.26	112.47	114.17	402111
2023-07-31	114.27	115.52	114.13	115.49	443302
2023-08-01	114.79	115.65	114.04	115.54	456798
2023-08-02	113.98	116.31	113.07	115.96	749010
2023-08-03	115.12	115.65	113.42	114.01	665377
2023-08-04	114.09	114.19	110.44	111.19	851276
2023-08-07	111.68	112.50	109.75	110.17	575468
2023-08-08	108.42	110.02	107.09	109.58	525931
2023-08-09	108.83	109.96	107.82	107.90	637503
2023-08-10	108.55	110.28	107.76	108.13	534074
2023-08-11	107.22	108.48	107.09	107.66	352865
2023-08-14	107.28	108.20	106.29	108.11	428293
2023-08-15	107.43	107.77	105.17	105.20	364893
2023-08-16	104.94	106.18	104.67	104.77	341912
2023-08-17	105.33	106.51	103.85	103.94	448251
2023-08-18	103.22	106.81	103.22	106.41	362884
2023-08-21	107.00	107.87	106.08	106.59	340201
2023-08-22	106.93	106.93	104.84	105.56	316134
2023-08-23	104.87	106.44	103.62	103.73	602195
2023-08-24	103.62	103.62	99.47	99.85	615050
2023-08-25	100.34	101.99	99.75	101.35	443352
2023-08-28	101.92	103.19	100.46	101.19	349788
2023-08-29	100.98	104.47	100.56	104.36	359461
2023-08-30	103.45	104.88	102.65	104.51	423232
2023-08-31	104.72	105.19	103.36	104.82	294654
2023-09-01	105.64	109.29	105.47	108.15	497840
2023-09-05	107.06	107.06	103.79	103.86	464501
2023-09-06	103.73	104.10	102.33	102.93	390421
2023-09-07	102.87	103.36	99.97	100.23	506140
2023-09-08	99.90	100.43	97.68	99.41	767189
2023-09-11	100.18	100.34	96.83	97.17	588772
2023-09-12	97.24	99.17	97.24	98.46	442341
2023-09-13	98.30	98.73	97.08	97.75	487839
2023-09-14	98.44	99.97	98.44	99.53	460055
2023-09-15	98.94	98.94	94.92	95.30	1128855
2023-09-18	95.67	96.74	94.53	94.98	499302
2023-09-19	95.11	96.66	94.95	95.84	550996
2023-09-20	96.48	98.10	96.48	96.97	564172
2023-09-21	96.34	97.15	95.26	95.32	543379
2023-09-22	95.83	96.23	92.85	92.93	889056
2023-09-25	92.84	96.00	92.43	94.82	1269112
2023-09-26	89.33	95.87	88.98	92.86	2278547
2023-09-27	93.09	94.26	91.43	93.54	899183
2023-09-28	93.01	96.57	93.01	96.13	758259
2023-09-29	97.10	97.69	95.05	95.13	429155
2023-10-02	94.81	95.71	94.32	95.44	516779
2023-10-03	94.96	95.10	92.00	92.88	585596
2023-10-04	92.89	93.81	92.40	93.38	408178
2023-10-05	92.39	93.10	90.33	91.21	441244
2023-10-06	90.73	91.39	88.50	90.20	674204
2023-10-09	89.08	90.79	88.54	90.14	493405
2023-10-10	90.68	93.76	90.68	92.20	425027
2023-10-11	93.42	94.44	92.02	93.72	488664
2023-10-12	93.46	93.48	90.06	91.38	443849
2023-10-13	91.45	92.08	90.12	90.65	283006
2023-10-16	91.55	93.73	91.55	92.87	600652
2023-10-17	91.97	95.36	91.97	94.49	529337
2023-10-18	92.54	93.42	90.86	91.08	618459
2023-10-19	90.60	91.41	89.44	90.39	418734
2023-10-20	90.62	91.73	89.72	90.01	420149
2023-10-23	89.56	91.10	89.14	89.59	352829
2023-10-24	89.77	90.58	88.35	88.40	319855
2023-10-25	87.54	88.28	86.63	87.66	393619
2023-10-26	88.26	88.57	86.49	87.10	440657
2023-10-27	87.20	87.74	84.68	84.99	464174
2023-10-30	86.18	86.56	84.55	85.11	285536
2023-10-31	85.63	88.30	85.38	87.93	544842
2023-11-01	87.79	90.22	87.52	89.81	698789
2023-11-02	91.62	93.25	90.63	92.86	526147
2023-11-03	95.02	98.20	94.14	97.74	639446
2023-11-06	97.60	98.77	96.24	96.66	578118
2023-11-07	96.25	96.47	93.88	93.99	970984
2023-11-08	94.29	94.29	91.61	91.65	654503
2023-11-09	92.39	92.39	89.50	89.88	590449
2023-11-10	90.18	91.42	89.43	91.32	291425
2023-11-13	90.76	94.40	90.62	92.88	585015
2023-11-14	96.63	99.29	96.26	99.06	514916
2023-11-15	99.19	101.95	98.32	101.02	408305
2023-11-16	99.99	101.52	98.78	100.05	491332
2023-11-17	101.28	103.04	100.90	102.15	470076
2023-11-20	101.95	103.02	101.48	102.59	310956
2023-11-21	101.92	102.68	100.57	100.65	387315
2023-11-22	101.64	102.26	100.59	100.80	211617
2023-11-24	101.12	102.13	100.47	101.22	135676
2023-11-27	100.29	101.63	100.05	101.05	526920
2023-11-28	100.77	101.60	99.80	99.89	468018
2023-11-29	101.42	101.95	99.71	100.00	408845
2023-11-30	100.16	100.46	98.42	99.07	581922
2023-12-01	98.83	104.35	98.27	104.27	538904
2023-12-04	104.01	106.37	104.01	105.65	593184
2023-12-05	105.05	105.52	102.88	103.00	635480
2023-12-06	104.28	112.95	102.95	104.49	1493020
2023-12-07	104.62	107.30	102.77	107.09	710669
2023-12-08	106.63	108.87	105.94	108.06	652448
2023-12-11	107.96	109.08	106.70	109.04	350340
2023-12-12	108.85	108.98	107.55	107.85	299671
2023-12-13	107.83	110.17	104.83	110.12	437472
2023-12-14	112.85	118.20	112.80	117.83	957449
2023-12-15	118.15	118.15	114.86	115.70	1198576
2023-12-18	116.01	116.54	114.79	115.98	407565
2023-12-19	116.60	120.00	116.25	118.94	858904
2023-12-20	116.79	119.48	115.88	116.50	602565
2023-12-21	118.02	119.06	117.26	119.03	343168
2023-12-22	118.87	120.75	118.11	119.56	378873
2023-12-26	119.84	121.61	119.68	120.72	257892
2023-12-27	121.23	122.00	120.40	120.62	264526
2023-12-28	120.29	120.67	119.38	119.64	323732
2023-12-29	119.50	120.28	117.94	118.25	361428
2024-01-02	116.85	118.30	116.34	117.52	354157
2024-01-03	115.26	115.26	109.08	109.73	572188
2024-01-04	109.49	110.85	108.81	109.71	556427
2024-01-05	109.10	113.05	109.10	110.29	406186
2024-01-08	110.59	114.60	110.59	113.70	434656
2024-01-09	111.82	114.50	111.69	113.43	371838
2024-01-10	113.13	115.12	111.87	114.90	326943
2024-01-11	114.28	115.27	112.72	114.85	383346
2024-01-12	115.17	115.89	111.97	113.00	360807
2024-01-16	111.97	114.00	110.98	113.86	266523
2024-01-17	112.29	113.48	111.52	112.61	338944
2024-01-18	113.47	114.05	111.86	113.21	378276
2024-01-19	112.94	113.94	110.95	113.84	347126
2024-01-22	114.16	116.39	114.14	115.94	289108
2024-01-23	117.47	119.05	114.80	114.84	359178
2024-01-24	116.05	116.05	112.01	113.08	266991
2024-01-25	113.84	114.11	112.06	114.06	255991
2024-01-26	114.72	115.72	112.87	113.60	294568
2024-01-29	113.87	116.14	113.68	115.72	260918
2024-01-30	114.65	115.22	113.36	113.69	280753
2024-01-31	113.40	116.13	112.74	113.02	263373
2024-02-01	114.14	116.52	113.12	116.33	372059
2024-02-02	115.25	117.19	114.15	115.89	363763
2024-02-05	113.99	115.38	113.16	114.28	271995
2024-02-06	114.02	115.76	114.02	114.92	237491
2024-02-07	115.15	115.83	114.00	115.01	218277
2024-02-08	115.40	117.06	114.42	116.50	273828
2024-02-09	116.60	118.76	116.46	118.42	234351
2024-02-12	118.71	120.98	118.11	119.63	268854
2024-02-13	115.69	116.68	113.68	116.08	509142
2024-02-14	117.93	119.37	116.18	119.01	371434
2024-02-15	120.34	121.57	119.58	120.16	405619
2024-02-16	118.95	120.42	118.17	119.55	240635
2024-02-20	118.00	120.29	117.98	119.98	357591
2024-02-21	118.91	120.51	118.72	120.29	286699
2024-02-22	120.56	123.79	120.15	122.57	492463
2024-02-23	123.23	124.58	123.22	124.31	407138
2024-02-26	124.46	127.23	124.31	126.33	521399
2024-02-27	127.59	128.50	126.45	127.04	409668
2024-02-28	126.17	127.26	125.26	126.75	377461
2024-02-29	127.81	128.52	126.75	128.18	460572
2024-03-01	128.10	129.31	126.04	129.03	388768
2024-03-04	128.80	128.80	126.46	127.12	547262
2024-03-05	126.02	127.80	125.69	126.59	721341
2024-03-06	105.95	114.52	105.51	107.04	3401149
2024-03-07	106.93	108.69	105.58	106.48	1329031
2024-03-08	106.92	108.85	104.39	105.11	785767
2024-03-11	104.40	104.58	102.11	103.36	676929
2024-03-12	103.72	105.06	102.33	102.54	500569
2024-03-13	102.15	103.13	101.60	102.72	394841
2024-03-14	102.57	103.00	98.37	100.92	678777
2024-03-15	102.67	104.34	102.06	103.81	1288578
2024-03-18	104.80	105.50	103.04	103.14	479511
2024-03-19	102.39	104.37	101.85	104.25	357098
2024-03-20	104.19	108.26	104.10	107.58	415071
2024-03-21	109.10	112.93	108.94	110.68	556314
2024-03-22	110.46	111.72	109.64	110.25	363555
2024-03-25	110.77	111.90	109.67	109.83	261031
2024-03-26	110.61	111.88	109.80	111.37	348615
2024-03-27	112.00	115.18	112.00	114.63	497758
2024-03-28	114.49	117.80	114.49	117.34	422673
2024-04-01	117.37	117.48	115.31	116.19	414084
2024-04-02	114.79	114.79	111.18	112.78	497568
2024-04-03	112.19	114.99	112.00	112.51	344465
2024-04-04	113.91	114.46	110.56	111.08	340748
2024-04-05	111.02	113.35	111.02	111.99	338074
2024-04-08	112.92	114.04	112.33	112.44	423147
2024-04-09	112.98	113.74	112.21	112.97	378434
2024-04-10	110.10	110.36	104.38	105.33	614179
2024-04-11	105.73	106.08	104.52	105.38	643911
2024-04-12	103.94	104.25	102.85	103.14	385353
2024-04-15	103.62	103.72	101.88	102.71	503808
2024-04-16	101.61	101.61	99.62	99.81	477193
2024-04-17	100.14	100.45	98.23	98.53	503442
2024-04-18	98.73	98.99	96.99	97.90	464345
2024-04-19	97.56	100.05	97.32	99.38	431232
2024-04-22	100.03	102.76	99.82	101.30	385626
2024-04-23	101.87	104.26	101.64	103.37	412043
2024-04-24	103.17	103.67	102.10	103.66	386025
2024-04-25	102.19	102.46	99.77	100.75	516357
2024-04-26	100.70	102.03	100.23	100.59	428508
2024-04-29	101.47	103.34	100.34	102.75	543877
2024-04-30	101.33	101.33	98.95	99.42	543537
2024-05-01	99.71	100.86	96.58	98.13	418110
2024-05-02	98.60	99.60	97.50	98.73	538224
2024-05-03	100.63	101.69	99.81	99.97	500947
2024-05-06	101.46	102.80	100.54	100.73	335307
2024-05-07	100.80	102.85	100.37	101.37	396967
2024-05-08	100.76	103.16	99.81	102.90	365804
2024-05-09	102.65	105.60	102.13	104.73	695720
2024-05-10	105.31	106.06	104.70	105.61	329257
2024-05-13	106.79	107.25	104.44	104.78	318456
2024-05-14	106.55	106.73	104.87	105.00	295146
2024-05-15	106.39	106.39	103.96	104.08	215114
2024-05-16	103.68	103.68	101.63	101.79	305891
2024-05-17	101.25	101.25	99.48	100.34	432248
2024-05-20	100.23	101.62	99.56	100.27	401166
2024-05-21	99.83	99.84	98.06	98.56	372858
2024-05-22	98.24	98.96	96.38	96.97	359569
2024-05-23	96.91	96.91	94.74	95.38	514856
2024-05-24	96.14	96.14	94.99	95.64	346709
2024-05-28	95.27	95.38	93.60	94.42	673952
2024-05-29	92.95	93.63	92.34	93.23	536916
2024-05-30	94.07	97.52	93.65	97.27	533505
2024-05-31	98.00	99.42	97.75	99.24	596941
2024-06-03	100.13	101.15	97.05	98.87	444849
2024-06-04	96.73	98.12	95.64	95.96	884919
2024-06-05	93.50	96.85	91.28	96.65	1127256
2024-06-06	94.90	98.45	94.19	97.63	674370
2024-06-07	96.53	98.51	95.65	97.33	494130
2024-06-10	96.17	97.52	95.25	96.71	436480
2024-06-11	96.10	96.37	94.65	95.46	555448
2024-06-12	98.25	100.41	96.89	97.36	565793
2024-06-13	97.15	98.16	94.02	94.44	828519
2024-06-14	93.07	93.07	90.93	91.50	630002
2024-06-17	91.76	93.78	90.95	93.29	370944
2024-06-18	93.12	93.46	91.54	92.02	572116
2024-06-20	90.96	92.45	90.30	90.68	572198
2024-06-21	90.40	90.95	89.38	90.89	908457
2024-06-24	91.10	92.39	90.84	90.92	531693
2024-06-25	90.45	90.45	88.89	88.93	492028
2024-06-26	88.37	90.96	88.37	90.42	419358
2024-06-27	90.17	91.90	90.10	91.85	464973
2024-06-28	92.27	93.56	91.84	93.45	898365
2024-07-01	93.89	94.80	91.25	92.02	510789
2024-07-02	92.37	94.10	92.12	93.00	478769
2024-07-03	93.52	94.01	92.90	93.06	328074
2024-07-05	92.57	92.76	91.64	91.99	796412
2024-07-08	92.78	93.30	91.30	92.25	342829
2024-07-09	92.05	92.07	91.00	91.40	303748
2024-07-10	91.66	93.05	90.76	92.98	410284
2024-07-11	95.13	97.39	95.13	97.23	567312
2024-07-12	98.13	102.88	98.10	99.87	868699
2024-07-15	100.39	103.14	99.88	101.88	577933
2024-07-16	102.84	104.61	102.56	103.79	460980
2024-07-17	102.00	103.62	99.87	100.22	845267
2024-07-18	99.82	103.19	98.24	98.52	418940
2024-07-19	98.30	98.63	95.15	96.12	423721
2024-07-22	96.98	100.35	95.46	100.18	580679
2024-07-23	97.90	99.01	96.52	98.95	474519
2024-07-24	98.00	99.35	96.21	96.50	968406
2024-07-25	96.40	102.83	96.40	102.37	1182484
2024-07-26	103.69	104.99	102.67	103.44	488876
2024-07-29	103.46	106.45	102.95	105.74	335389
2024-07-30	106.59	106.66	104.51	105.89	331354
2024-07-31	106.08	110.32	105.05	106.14	461036
2024-08-01	106.19	106.52	98.95	100.78	692779
2024-08-02	97.72	100.13	95.56	99.98	520716
2024-08-05	94.66	99.30	93.86	97.49	540157
2024-08-06	97.95	100.33	96.75	99.21	381183
2024-08-07	101.26	102.21	98.46	99.27	824706
2024-08-08	100.50	101.04	99.15	100.35	496565
2024-08-09	100.46	101.16	99.82	100.75	312160
2024-08-12	100.77	100.77	97.24	98.37	311388
2024-08-13	98.86	101.28	98.35	101.05	269135
2024-08-14	101.85	101.85	98.55	98.65	198850
2024-08-15	101.50	102.86	101.03	101.15	436719
2024-08-16	101.08	103.26	101.04	102.26	499549
2024-08-19	102.68	103.47	101.82	102.16	257226
2024-08-20	102.24	103.15	100.70	101.18	343573
2024-08-21	102.31	103.74	101.65	103.51	196934
2024-08-22	103.36	103.79	102.45	103.54	274001
2024-08-23	104.82	109.76	104.19	107.58	424710
2024-08-26	108.20	109.45	107.77	108.14	433774
2024-08-27	107.40	108.31	106.51	108.04	256951
2024-08-28	107.79	108.38	106.54	107.52	262714
2024-08-29	108.46	109.04	106.36	106.45	244420
2024-08-30	107.56	108.52	106.20	107.26	337964
2024-09-03	106.55	107.32	104.77	105.21	453770
2024-09-04	104.69	106.09	104.11	105.90	381013
2024-09-05	106.04	106.09	103.85	103.89	278918
2024-09-06	103.91	105.25	100.83	101.03	484970
2024-09-09	101.03	103.13	100.44	100.94	465111
2024-09-10	100.85	100.85	97.30	98.36	550794
2024-09-11	97.58	98.71	95.35	98.68	701597
2024-09-12	99.20	99.20	97.14	97.94	507719
2024-09-13	99.20	102.81	98.81	102.28	777232
2024-09-16	102.62	102.62	100.83	101.75	533806
2024-09-17	102.68	105.74	101.96	105.25	581508
2024-09-18	105.39	107.59	102.41	104.60	983027
2024-09-19	106.35	108.18	104.41	107.35	464351
2024-09-20	106.43	106.43	103.26	103.51	1128890
2024-09-23	104.09	104.85	102.05	103.19	751619
2024-09-24	106.28	110.98	103.25	109.47	1775734
2024-09-25	108.83	110.79	106.24	106.44	823997
2024-09-26	109.36	110.25	107.88	108.42	626471
2024-09-27	110.40	113.47	109.37	109.97	621072
2024-09-30	109.25	110.75	108.78	109.89	360582
2024-10-01	109.81	111.19	107.87	110.28	397670
2024-10-02	110.17	111.27	109.10	109.64	373444
2024-10-03	108.13	108.75	106.22	107.54	472859
2024-10-04	109.46	110.15	108.23	108.64	501950
2024-10-07	107.67	108.27	105.63	107.12	695220
2024-10-08	107.74	108.70	106.96	107.39	418011
2024-10-09	107.18	108.84	107.04	107.22	381888
2024-10-10	106.47	106.51	105.14	105.30	352229
2024-10-11	105.61	109.84	105.15	109.82	721228
2024-10-14	108.37	110.46	107.51	110.45	564305
2024-10-15	110.34	113.12	110.21	111.44	422006
2024-10-16	111.96	115.60	111.90	114.63	707191
2024-10-17	114.15	114.63	112.74	113.96	561411
2024-10-18	114.73	115.86	113.69	115.57	572316
2024-10-21	114.82	115.54	110.18	110.34	434844
2024-10-22	110.15	110.50	108.11	108.58	488895
2024-10-23	106.30	107.40	103.56	104.25	707637
2024-10-24	105.79	106.38	104.38	104.72	512526
2024-10-25	105.16	106.95	103.40	104.45	541318
2024-10-28	105.30	107.90	105.22	106.54	391909
2024-10-29	105.20	110.19	104.64	109.05	558318
2024-10-30	108.90	110.91	106.43	106.65	379923
2024-10-31	106.51	107.11	104.05	103.58	378774
2024-11-01	105.12	106.13	103.56	104.58	416734
2024-11-04	104.24	106.40	104.00	104.98	403502
2024-11-05	104.29	108.64	104.29	108.43	466952
2024-11-06	112.76	114.94	109.07	110.20	656744
2024-11-07	110.79	110.79	108.75	109.75	343252
2024-11-08	109.06	109.09	106.89	108.85	417557
2024-11-11	110.32	116.40	109.77	114.91	558552
2024-11-12	113.76	114.28	111.27	111.75	458284
2024-11-13	113.19	114.00	108.25	108.66	600863
2024-11-14	108.80	112.37	108.80	109.42	1110375
2024-11-15	109.83	110.93	107.77	109.37	585180
2024-11-18	109.73	111.42	109.54	110.05	825042
2024-11-19	108.75	109.42	106.63	107.95	471224
2024-11-20	107.15	108.33	106.06	108.29	283132
2024-11-21	108.62	111.64	108.62	110.53	561292
2024-11-22	110.54	112.84	110.12	112.18	352101
2024-11-25	114.29	118.85	114.29	115.54	732547
2024-11-26	113.95	114.38	112.08	113.15	533002
2024-11-27	114.03	115.15	111.08	111.13	428886
2024-11-29	111.25	112.27	109.90	111.60	292202
2024-12-02	111.45	112.02	109.65	110.95	632595
2024-12-03	111.05	111.10	107.85	108.49	736231
2024-12-04	105.06	107.34	100.86	105.00	1162044
2024-12-05	104.81	107.39	102.20	104.06	662498
2024-12-06	106.10	108.39	105.72	106.42	551888
2024-12-09	107.10	107.30	104.77	105.75	549120
2024-12-10	106.20	109.07	105.05	106.55	731814
2024-12-11	107.35	107.96	105.69	106.00	553308
2024-12-12	105.90	107.04	104.12	105.13	419457
2024-12-13	104.72	105.06	103.22	104.61	547103
2024-12-16	104.37	105.07	100.54	101.54	516938
2024-12-17	101.27	102.75	101.01	102.00	552162
2024-12-18	102.72	103.16	96.55	96.84	554364
2024-12-19	97.60	98.42	95.16	96.26	670146
2024-12-20	95.00	98.89	93.94	97.26	1632031
2024-12-23	97.97	97.97	96.15	96.43	426989
2024-12-24	96.21	96.42	94.44	95.84	255807
2024-12-26	95.19	97.18	95.19	96.85	347864
2024-12-27	96.00	97.19	94.14	95.37	419503
2024-12-30	94.78	94.92	92.83	94.35	325493
2024-12-31	94.75	96.53	94.75	95.71	394608
2025-01-02	96.23	97.03	94.06	94.51	279084
2025-01-03	94.84	96.75	93.61	96.12	279269
2025-01-06	97.30	99.89	95.55	95.92	498071
2025-01-07	95.83	96.67	94.64	95.17	455602
2025-01-08	94.06	96.18	92.79	95.23	624627
2025-01-10	93.31	94.46	92.56	93.32	657703
2025-01-13	92.45	95.99	92.45	95.28	588765
2025-01-14	95.94	96.91	95.58	96.83	521330
2025-01-15	100.01	103.43	99.78	100.73	996048
2025-01-16	100.06	104.21	99.66	103.95	881255
2025-01-17	104.70	105.16	100.76	101.73	695995
2025-01-21	102.98	104.28	100.80	103.62	650767
2025-01-22	102.92	103.44	101.00	102.25	388896
2025-01-23	101.94	102.29	99.36	102.11	547412
2025-01-24	102.02	102.02	99.68	100.46	486412
2025-01-27	101.00	105.51	101.00	104.09	567138
2025-01-28	102.81	103.55	101.03	101.52	719024
2025-01-29	101.45	102.89	100.92	102.52	597659
2025-01-30	104.00	106.83	103.17	105.39	814230
2025-01-31	105.05	105.82	101.52	102.84	1401066
2025-02-03	99.39	101.64	96.94	100.20	682278
2025-02-04	99.91	102.16	99.42	101.70	447487
2025-02-05	101.75	103.02	99.92	102.26	395713
2025-02-06	102.76	103.39	100.45	100.90	393169
2025-02-07	101.01	101.01	98.23	99.39	549235
2025-02-10	100.82	102.11	98.61	101.16	590974
2025-02-11	100.62	103.82	100.62	102.99	554314
2025-02-12	101.77	101.77	99.63	101.68	558432
2025-02-13	102.26	102.84	101.17	102.53	385091
2025-02-14	103.80	105.74	102.76	103.92	667571
2025-02-18	104.17	105.75	103.72	104.13	558817
2025-02-19	102.86	102.86	100.47	101.89	395078
2025-02-20	101.80	102.18	99.92	100.53	386229
2025-02-21	101.60	101.60	98.97	98.99	561316
2025-02-24	99.34	101.75	98.11	100.75	580695
2025-02-25	100.38	102.34	100.31	102.13	674271
2025-02-26	102.42	103.47	100.47	101.49	636272
2025-02-27	101.09	101.52	98.16	98.19	380821
2025-02-28	98.43	100.41	98.08	99.39	507638
2025-03-03	102.05	104.57	99.19	99.71	1112673
2025-03-04	97.15	97.77	93.64	95.23	1011678
2025-03-05	81.75	86.69	78.88	81.40	4154296
2025-03-06	80.10	86.94	79.72	86.43	1828650
2025-03-07	86.69	88.86	83.02	85.70	1887260
2025-03-10	84.92	84.97	81.74	82.13	1856847
2025-03-11	81.80	81.80	77.11	78.77	1414077
2025-03-12	79.16	79.63	77.58	78.44	1162720
2025-03-13	77.76	79.27	75.78	76.77	959015
2025-03-14	78.04	80.88	77.51	80.59	884112
2025-03-17	80.18	82.44	80.18	81.80	762431
2025-03-18	81.58	82.51	80.71	81.80	633498
2025-03-19	80.06	81.83	79.11	81.17	917181
2025-03-20	78.51	80.98	77.97	80.25	798123
2025-03-21	79.10	80.27	78.08	79.08	2241758
2025-03-24	79.77	81.48	79.24	81.22	679398
2025-03-25	81.35	81.41	79.74	80.13	631980
2025-03-26	80.36	81.44	79.15	80.02	431247
2025-03-27	80.51	81.45	79.54	80.83	656656
2025-03-28	80.16	80.57	76.57	77.08	781028
2025-03-31	76.00	76.82	75.11	75.81	905762
2025-04-01	75.50	77.16	74.95	76.62	750518
2025-04-02	76.00	79.70	75.64	78.88	538648
2025-04-03	75.52	75.52	70.92	71.03	1196074
2025-04-04	68.08	72.14	66.00	71.44	1180559
2025-04-07	68.08	74.62	67.56	69.88	1565535
2025-04-08	71.47	71.79	63.28	64.83	1305052
2025-04-09	64.04	73.69	63.16	72.19	1453565
2025-04-10	70.14	70.38	65.49	68.67	1408110
2025-04-11	68.50	69.51	67.07	68.97	1008847
2025-04-14	69.64	70.92	66.96	70.24	1337293
2025-04-15	69.44	69.71	66.50	68.29	1027948
2025-04-16	68.23	69.24	66.71	68.05	774034
2025-04-17	67.92	69.47	67.75	69.08	694518
2025-04-21	68.52	69.01	66.84	68.61	924940
2025-04-22	69.51	71.80	69.29	71.51	881405
2025-04-23	74.58	76.36	71.71	72.28	1028444
2025-04-24	72.28	74.67	71.61	74.51	555262
2025-04-25	74.49	74.49	72.76	73.88	356285
2025-04-28	74.00	75.39	72.52	73.10	342676
2025-04-29	72.56	74.67	71.96	74.26	693340
2025-04-30	72.51	72.94	70.25	72.42	661782
2025-05-01	72.97	74.18	72.07	73.41	502837
2025-05-02	74.36	75.30	73.38	75.06	475807
2025-05-05	74.83	76.03	74.16	74.52	474154
2025-05-06	73.76	75.00	73.33	74.25	374574
2025-05-07	74.72	75.28	73.29	73.82	479511
2025-05-08	74.85	76.73	74.12	76.26	496972
2025-05-09	76.57	77.26	76.00	76.57	314464
2025-05-12	81.38	83.05	80.01	80.75	1050895
2025-05-13	81.50	83.15	81.10	82.54	784347
2025-05-14	82.07	82.27	80.72	81.51	598304
2025-05-15	80.87	81.80	80.16	81.50	442995
2025-05-16	81.87	82.81	81.18	82.44	618842
2025-05-19	80.63	82.45	80.38	82.31	583770
2025-05-20	82.05	84.47	81.73	83.66	686248
2025-05-21	82.54	83.35	80.36	80.78	1001395
2025-05-22	80.26	80.71	78.97	80.18	621700
2025-05-23	77.96	80.54	77.96	79.62	867297
2025-05-27	81.14	82.54	79.92	82.40	740297
2025-05-28	82.65	83.12	81.06	81.28	829841
2025-05-29	82.38	82.86	80.68	81.70	652762
2025-05-30	81.44	82.23	80.01	81.19	774806
2025-06-02	80.88	81.44	78.66	79.26	995247
2025-06-03	79.61	83.13	78.65	82.41	1174230
2025-06-04	89.65	91.12	84.15	85.91	2028571
2025-06-05	83.12	86.50	81.45	85.98	1213234
2025-06-06	86.78	88.02	86.00	86.56	987115
2025-06-09	87.46	88.43	86.70	87.70	1120893
2025-06-10	88.04	89.22	87.61	88.62	741633
2025-06-11	89.50	90.58	87.17	87.83	608141
2025-06-12	86.89	88.19	86.11	87.99	597073
2025-06-13	86.19	87.52	85.88	86.91	795449
2025-06-16	88.27	88.89	87.28	88.26	444773
2025-06-17	87.41	87.89	85.19	85.28	774646
2025-06-18	85.60	87.05	85.19	85.89	1161698
2025-06-20	86.40	86.42	84.58	85.36	887415
2025-06-23	85.08	86.99	84.47	86.92	463733
2025-06-24	90.31	91.16	87.59	87.64	651436
2025-06-25	87.02	88.21	85.81	86.50	573465
2025-06-26	86.75	88.72	86.23	88.67	528886
2025-06-27	89.05	90.56	88.69	89.72	768912
2025-06-30	89.73	89.73	87.26	88.31	627637
2025-07-01	87.73	92.88	86.84	90.82	1076889
2025-07-02	91.69	93.89	91.10	93.80	921402
2025-07-03	93.82	95.00	91.20	92.60	418283
2025-07-07	91.32	92.24	90.16	91.09	563321
2025-07-08	91.43	93.70	90.75	91.95	826888
2025-07-09	92.60	93.26	90.50	93.15	782475
2025-07-10	93.15	95.43	92.30	94.61	495283
2025-07-11	93.43	93.98	92.57	93.23	340139
2025-07-14	93.10	93.33	91.06	92.12	380193
2025-07-15	92.79	92.79	88.88	89.02	620753
2025-07-16	89.15	90.16	87.74	88.76	694179
2025-07-17	88.57	90.24	88.10	89.70	545989
2025-07-18	90.48	91.38	89.09	89.72	507197
2025-07-21	90.53	91.83	90.26	90.72	565758
2025-07-22	91.16	94.71	91.04	94.18	753425
2025-07-23	94.89	97.32	94.34	96.27	449996
2025-07-24	95.02	95.10	92.76	93.58	397994
2025-07-25	94.45	95.40	93.05	95.36	360343
2025-07-28	95.23	96.09	94.43	95.18	409459
2025-07-29	95.88	96.11	94.57	95.49	678891
2025-07-30	96.07	96.87	92.84	93.88	764718
2025-07-31	92.90	93.43	90.45	90.99	756607
2025-08-01	91.48	92.40	89.30	91.31	732726
2025-08-04	91.80	93.77	91.24	93.24	356237
2025-08-05	94.66	95.57	92.00	94.13	555269
2025-08-06	94.12	95.51	93.38	95.26	497312
2025-08-07	95.79	95.94	93.75	95.84	562941
2025-08-08	96.26	96.56	94.75	94.92	491847
2025-08-11	95.06	95.85	94.30	95.37	368028
2025-08-12	96.48	101.05	96.22	101.02	1280747
2025-08-13	101.00	110.24	100.65	109.21	2294272
2025-08-14	107.60	108.60	105.58	108.45	1699028
2025-08-15	108.93	109.20	107.09	107.45	662830

Explore More About THO

Coins representing dividend payouts and trends

THO Dividend History

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

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

THO Stock Split History

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

Graph showing historical stock prices and market trends

THO Historical Prices

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

Web Analytics